date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,23.35,23.4,22.95,23.1,492434.4,19.5971,19.6391,19.2614,19.3873,492434.4
2019-07-17 10:00:00,23.1,23.25,23.0,23.05,240010.2,19.3873,19.5132,19.3033,19.3453,240010.2
2019-07-17 10:30:00,23.05,23.05,22.75,22.95,489341.2,19.3453,19.3453,19.0935,19.2614,489341.2
2019-07-17 11:00:00,22.95,22.95,22.75,22.85,216257.4,19.2614,19.2614,19.0935,19.1775,216257.4
2019-07-17 11:30:00,22.9,23.1,22.85,23.0,87313.0,19.2194,19.3873,19.1775,19.3033,87313.0
2019-07-17 12:00:00,23.0,23.0,22.8,22.85,335794.0,19.3033,19.3033,19.1355,19.1775,335794.0
2019-07-17 12:30:00,22.85,22.9,22.8,22.8,237513.8,19.1775,19.2194,19.1355,19.1355,237513.8
2019-07-17 13:00:00,22.85,22.85,22.65,22.65,300288.8,19.1775,19.1775,19.0096,19.0096,300288.8
2019-07-17 13:30:00,22.7,22.7,22.55,22.65,367139.0,19.0516,19.0516,18.9257,19.0096,367139.0
2019-07-17 14:00:00,22.7,22.7,22.5,22.5,122823.8,19.0516,19.0516,18.8837,18.8837,122823.8
2019-07-17 14:30:00,22.5,22.55,22.4,22.45,200318.4,18.8837,18.9257,18.7998,18.8417,200318.4
2019-07-17 15:00:00,22.45,22.5,22.35,22.35,254044.8,18.8417,18.8837,18.7578,18.7578,254044.8
2019-07-17 15:30:00,22.4,22.4,22.3,22.3,471738.0,18.7998,18.7998,18.7158,18.7158,471738.0
2019-07-18 09:30:00,22.35,22.35,21.75,21.85,520295.4,18.7578,18.7578,18.2542,18.3382,520295.4
2019-07-18 10:00:00,21.85,22.1,21.8,21.95,348464.2,18.3382,18.548,18.2962,18.4221,348464.2
2019-07-18 10:30:00,21.95,22.0,21.65,21.75,446156.4,18.4221,18.4641,18.1703,18.2542,446156.4
2019-07-18 11:00:00,21.8,21.8,21.6,21.65,158513.6,18.2962,18.2962,18.1284,18.1703,158513.6
2019-07-18 11:30:00,21.7,21.8,21.55,21.65,305444.2,18.2123,18.2962,18.0864,18.1703,305444.2
2019-07-18 12:00:00,21.65,21.9,21.6,21.9,196087.8,18.1703,18.3801,18.1284,18.3801,196087.8
2019-07-18 12:30:00,21.9,21.95,21.65,21.7,222018.4,18.3801,18.4221,18.1703,18.2123,222018.4
2019-07-18 13:00:00,21.7,21.75,21.6,21.65,155422.8,18.2123,18.2542,18.1284,18.1703,155422.8
2019-07-18 13:30:00,21.65,21.75,21.65,21.75,85702.6,18.1703,18.2542,18.1703,18.2542,85702.6
2019-07-18 14:00:00,21.75,21.8,21.6,21.75,165542.8,18.2542,18.2962,18.1284,18.2542,165542.8
2019-07-18 14:30:00,21.8,21.8,21.6,21.65,305377.6,18.2962,18.2962,18.1284,18.1703,305377.6
2019-07-18 15:00:00,21.65,21.9,21.6,21.9,272661.0,18.1703,18.3801,18.1284,18.3801,272661.0
2019-07-18 15:30:00,21.85,21.95,21.8,21.85,595674.2,18.3382,18.4221,18.2962,18.3382,595674.2
2019-07-19 09:30:00,21.85,22.1,21.7,22.05,428785.2,18.3382,18.548,18.2123,18.506,428785.2
2019-07-19 10:00:00,22.05,22.15,21.9,22.1,260737.2,18.506,18.59,18.3801,18.548,260737.2
2019-07-19 10:30:00,22.1,22.35,22.05,22.35,386114.2,18.548,18.7578,18.506,18.7578,386114.2
2019-07-19 11:00:00,22.3,22.35,21.9,21.9,463188.4,18.7158,18.7578,18.3801,18.3801,463188.4
2019-07-19 11:30:00,21.9,22.0,21.8,22.0,230727.4,18.3801,18.4641,18.2962,18.4641,230727.4
2019-07-19 12:00:00,22.0,22.1,21.95,22.05,122283.4,18.4641,18.548,18.4221,18.506,122283.4
2019-07-19 12:30:00,22.05,22.15,22.0,22.1,179728.2,18.506,18.59,18.4641,18.548,179728.2
2019-07-19 13:00:00,22.1,22.2,22.05,22.2,553351.8,18.548,18.6319,18.506,18.6319,553351.8
2019-07-19 13:30:00,22.2,22.5,22.15,22.5,220795.6,18.6319,18.8837,18.59,18.8837,220795.6
2019-07-19 14:00:00,22.5,22.55,22.25,22.45,231228.8,18.8837,18.9257,18.6739,18.8417,231228.8
2019-07-19 14:30:00,22.45,22.65,22.35,22.55,186597.6,18.8417,19.0096,18.7578,18.9257,186597.6
2019-07-19 15:00:00,22.6,22.8,22.45,22.8,625143.2,18.9676,19.1355,18.8417,19.1355,625143.2
2019-07-19 15:30:00,22.8,22.8,22.65,22.7,329815.4,19.1355,19.1355,19.0096,19.0516,329815.4
2019-07-22 09:30:00,22.7,23.25,22.7,23.15,519249.4,19.0516,19.5132,19.0516,19.4292,519249.4
2019-07-22 10:00:00,23.15,23.15,22.85,23.0,382857.0,19.4292,19.4292,19.1775,19.3033,382857.0
2019-07-22 10:30:00,23.0,23.05,22.75,22.95,271412.4,19.3033,19.3453,19.0935,19.2614,271412.4
2019-07-22 11:00:00,22.9,22.95,22.7,22.8,259040.4,19.2194,19.2614,19.0516,19.1355,259040.4
2019-07-22 11:30:00,22.85,23.1,22.8,23.05,155914.8,19.1775,19.3873,19.1355,19.3453,155914.8
2019-07-22 12:00:00,23.05,23.1,22.8,22.9,147021.4,19.3453,19.3873,19.1355,19.2194,147021.4
2019-07-22 12:30:00,22.9,22.9,22.75,22.9,205596.0,19.2194,19.2194,19.0935,19.2194,205596.0
2019-07-22 13:00:00,22.9,22.95,22.75,22.8,166634.2,19.2194,19.2614,19.0935,19.1355,166634.2
2019-07-22 13:30:00,22.8,22.9,22.75,22.9,123028.0,19.1355,19.2194,19.0935,19.2194,123028.0
2019-07-22 14:00:00,22.9,22.95,22.7,22.75,376767.2,19.2194,19.2614,19.0516,19.0935,376767.2
2019-07-22 14:30:00,22.7,22.75,22.7,22.75,94304.8,19.0516,19.0935,19.0516,19.0935,94304.8
2019-07-22 15:00:00,22.75,23.0,22.7,23.0,110413.6,19.0935,19.3033,19.0516,19.3033,110413.6
2019-07-22 15:30:00,23.0,23.15,22.95,23.05,422154.8,19.3033,19.4292,19.2614,19.3453,422154.8
2019-07-23 09:30:00,23.1,23.45,23.05,23.25,316276.4,19.3873,19.681,19.3453,19.5132,316276.4
2019-07-23 10:00:00,23.2,23.35,23.1,23.2,159525.6,19.4712,19.5971,19.3873,19.4712,159525.6
2019-07-23 10:30:00,23.2,23.3,23.05,23.15,208647.4,19.4712,19.5551,19.3453,19.4292,208647.4
2019-07-23 11:00:00,23.15,23.15,22.9,23.15,224209.8,19.4292,19.4292,19.2194,19.4292,224209.8
2019-07-23 11:30:00,23.15,23.4,23.05,23.35,146788.4,19.4292,19.6391,19.3453,19.5971,146788.4
2019-07-23 12:00:00,23.35,23.45,23.3,23.35,94938.8,19.5971,19.681,19.5551,19.5971,94938.8
2019-07-23 12:30:00,23.35,23.4,23.3,23.4,140486.8,19.5971,19.6391,19.5551,19.6391,140486.8
2019-07-23 13:00:00,23.35,23.4,23.2,23.35,96120.0,19.5971,19.6391,19.4712,19.5971,96120.0
2019-07-23 13:30:00,23.35,23.4,23.2,23.35,161691.0,19.5971,19.6391,19.4712,19.5971,161691.0
2019-07-23 14:00:00,23.35,23.4,23.15,23.15,593753.4,19.5971,19.6391,19.4292,19.4292,593753.4
2019-07-23 14:30:00,23.15,23.2,23.1,23.15,114458.4,19.4292,19.4712,19.3873,19.4292,114458.4
2019-07-23 15:00:00,23.15,23.2,23.15,23.15,85477.6,19.4292,19.4712,19.4292,19.4292,85477.6
2019-07-23 15:30:00,23.2,23.25,23.1,23.2,365443.4,19.4712,19.5132,19.3873,19.4712,365443.4
2019-07-24 09:30:00,23.15,23.55,23.1,23.3,265125.8,19.4292,19.7649,19.3873,19.5551,265125.8
2019-07-24 10:00:00,23.3,23.6,23.2,23.6,516997.8,19.5551,19.8069,19.4712,19.8069,516997.8
2019-07-24 10:30:00,23.6,23.8,23.5,23.6,301673.8,19.8069,19.9748,19.723,19.8069,301673.8
2019-07-24 11:00:00,23.55,23.65,23.4,23.5,346135.2,19.7649,19.8489,19.6391,19.723,346135.2
2019-07-24 11:30:00,23.5,23.5,23.25,23.35,300223.6,19.723,19.723,19.5132,19.5971,300223.6
2019-07-24 12:00:00,23.35,23.4,23.1,23.2,318737.4,19.5971,19.6391,19.3873,19.4712,318737.4
2019-07-24 12:30:00,23.25,23.4,23.15,23.4,184347.6,19.5132,19.6391,19.4292,19.6391,184347.6
2019-07-24 13:00:00,23.4,23.45,23.35,23.45,81051.8,19.6391,19.681,19.5971,19.681,81051.8
2019-07-24 13:30:00,23.45,23.45,23.15,23.15,123388.8,19.681,19.681,19.4292,19.4292,123388.8
2019-07-24 14:00:00,23.15,23.3,23.0,23.3,201272.4,19.4292,19.5551,19.3033,19.5551,201272.4
2019-07-24 14:30:00,23.3,23.4,23.25,23.35,146274.8,19.5551,19.6391,19.5132,19.5971,146274.8
2019-07-24 15:00:00,23.35,23.35,23.25,23.3,167682.4,19.5971,19.5971,19.5132,19.5551,167682.4
2019-07-24 15:30:00,23.3,23.45,23.25,23.25,618241.2,19.5551,19.681,19.5132,19.5132,618241.2
2019-07-25 09:30:00,23.55,23.6,22.7,22.8,501483.6,19.7649,19.8069,19.0516,19.1355,501483.6
2019-07-25 10:00:00,22.8,22.9,22.6,22.7,251151.0,19.1355,19.2194,18.9676,19.0516,251151.0
2019-07-25 10:30:00,22.7,22.75,22.5,22.55,232539.0,19.0516,19.0935,18.8837,18.9257,232539.0
2019-07-25 11:00:00,22.55,22.6,22.3,22.4,211390.6,18.9257,18.9676,18.7158,18.7998,211390.6
2019-07-25 11:30:00,22.35,22.35,22.15,22.25,221798.6,18.7578,18.7578,18.59,18.6739,221798.6
2019-07-25 12:00:00,22.2,22.25,22.0,22.1,461496.0,18.6319,18.6739,18.4641,18.548,461496.0
2019-07-25 12:30:00,22.1,22.2,22.0,22.2,189660.4,18.548,18.6319,18.4641,18.6319,189660.4
2019-07-25 13:00:00,22.2,22.2,21.95,22.05,240715.8,18.6319,18.6319,18.4221,18.506,240715.8
2019-07-25 13:30:00,22.0,22.1,21.9,21.9,206015.2,18.4641,18.548,18.3801,18.3801,206015.2
2019-07-25 14:00:00,21.9,22.0,21.85,21.9,137235.2,18.3801,18.4641,18.3382,18.3801,137235.2
2019-07-25 14:30:00,21.9,22.0,21.85,22.0,294405.2,18.3801,18.4641,18.3382,18.4641,294405.2
2019-07-25 15:00:00,22.0,22.05,21.85,22.0,317702.0,18.4641,18.506,18.3382,18.4641,317702.0
2019-07-25 15:30:00,22.0,22.05,21.9,22.0,342791.4,18.4641,18.506,18.3801,18.4641,342791.4
2019-07-26 09:30:00,22.05,22.05,21.5,21.75,500276.2,18.506,18.506,18.0444,18.2542,500276.2
2019-07-26 10:00:00,21.75,21.75,21.35,21.35,542325.8,18.2542,18.2542,17.9185,17.9185,542325.8
2019-07-26 10:30:00,21.35,21.45,21.1,21.15,411161.2,17.9185,18.0025,17.7087,17.7507,411161.2
2019-07-26 11:00:00,21.15,21.2,21.05,21.05,387376.4,17.7507,17.7926,17.6668,17.6668,387376.4
2019-07-26 11:30:00,21.05,21.15,20.75,20.8,560975.6,17.6668,17.7507,17.415,17.4569,560975.6
2019-07-26 12:00:00,20.8,20.9,20.65,20.85,463448.4,17.4569,17.5409,17.331,17.4989,463448.4
2019-07-26 12:30:00,20.85,20.95,20.8,20.85,171682.4,17.4989,17.5828,17.4569,17.4989,171682.4
2019-07-26 13:00:00,20.85,20.95,20.8,20.85,238964.2,17.4989,17.5828,17.4569,17.4989,238964.2
2019-07-26 13:30:00,20.85,20.95,20.7,20.8,958800.0,17.4989,17.5828,17.373,17.4569,958800.0
2019-07-26 14:00:00,20.85,21.05,20.75,21.0,564696.8,17.4989,17.6668,17.415,17.6248,564696.8
2019-07-26 14:30:00,21.0,21.2,20.95,21.15,434236.4,17.6248,17.7926,17.5828,17.7507,434236.4
2019-07-26 15:00:00,21.15,21.25,21.0,21.05,310922.4,17.7507,17.8346,17.6248,17.6668,310922.4
2019-07-26 15:30:00,21.05,21.15,20.9,21.0,695249.6,17.6668,17.7507,17.5409,17.6248,695249.6
2019-07-29 09:30:00,21.25,21.4,20.9,21.0,400585.6,17.8346,17.9605,17.5409,17.6248,400585.6
2019-07-29 10:00:00,21.0,21.05,20.55,20.65,379147.8,17.6248,17.6668,17.2471,17.331,379147.8
2019-07-29 10:30:00,20.65,20.7,20.45,20.55,405728.4,17.331,17.373,17.1632,17.2471,405728.4
2019-07-29 11:00:00,20.55,20.65,20.5,20.6,223964.0,17.2471,17.331,17.2052,17.2891,223964.0
2019-07-29 11:30:00,20.6,20.6,20.3,20.35,658685.4,17.2891,17.2891,17.0373,17.0793,658685.4
2019-07-29 12:00:00,20.35,20.4,20.15,20.2,294617.2,17.0793,17.1212,16.9114,16.9534,294617.2
2019-07-29 12:30:00,20.2,20.45,20.2,20.45,290531.2,16.9534,17.1632,16.9534,17.1632,290531.2
2019-07-29 13:00:00,20.45,20.65,20.4,20.6,843372.6,17.1632,17.331,17.1212,17.2891,843372.6
2019-07-29 13:30:00,20.6,20.7,20.4,20.65,295941.8,17.2891,17.373,17.1212,17.331,295941.8
2019-07-29 14:00:00,20.65,20.8,20.55,20.8,239051.2,17.331,17.4569,17.2471,17.4569,239051.2
2019-07-29 14:30:00,20.8,20.9,20.7,20.9,226979.2,17.4569,17.5409,17.373,17.5409,226979.2
2019-07-29 15:00:00,20.9,20.95,20.55,20.55,380609.2,17.5409,17.5828,17.2471,17.2471,380609.2
2019-07-29 15:30:00,20.55,20.65,20.5,20.55,1062497.2,17.2471,17.331,17.2052,17.2471,1062497.2
2019-07-30 09:30:00,20.6,20.6,20.3,20.4,392705.2,17.2891,17.2891,17.0373,17.1212,392705.2
2019-07-30 10:00:00,20.4,20.6,20.3,20.4,657100.2,17.1212,17.2891,17.0373,17.1212,657100.2
2019-07-30 10:30:00,20.4,20.5,20.25,20.4,490743.6,17.1212,17.2052,16.9953,17.1212,490743.6
2019-07-30 11:00:00,20.4,21.05,20.35,20.95,469880.4,17.1212,17.6668,17.0793,17.5828,469880.4
2019-07-30 11:30:00,20.95,21.25,20.9,21.25,409499.8,17.5828,17.8346,17.5409,17.8346,409499.8
2019-07-30 12:00:00,21.25,21.6,21.15,21.55,697131.4,17.8346,18.1284,17.7507,18.0864,697131.4
2019-07-30 12:30:00,21.55,21.9,21.45,21.65,780772.8,18.0864,18.3801,18.0025,18.1703,780772.8
2019-07-30 13:00:00,21.65,21.95,21.65,21.9,832265.2,18.1703,18.4221,18.1703,18.3801,832265.2
2019-07-30 13:30:00,21.9,22.3,21.9,22.3,428776.6,18.3801,18.7158,18.3801,18.7158,428776.6
2019-07-30 14:00:00,22.3,22.4,22.1,22.1,493645.2,18.7158,18.7998,18.548,18.548,493645.2
2019-07-30 14:30:00,22.15,22.3,22.0,22.05,362699.4,18.59,18.7158,18.4641,18.506,362699.4
2019-07-30 15:00:00,22.05,22.1,21.85,21.9,493948.8,18.506,18.548,18.3382,18.3801,493948.8
2019-07-30 15:30:00,21.9,21.95,21.75,21.9,732903.2,18.3801,18.4221,18.2542,18.3801,732903.2
2019-07-31 09:30:00,22.85,23.6,22.2,23.05,1584046.2,19.1775,19.8069,18.6319,19.3453,1584046.2
2019-07-31 10:00:00,23.05,23.2,22.8,22.9,561186.8,19.3453,19.4712,19.1355,19.2194,561186.8
2019-07-31 10:30:00,22.9,23.7,22.85,23.45,1187653.6,19.2194,19.8908,19.1775,19.681,1187653.6
2019-07-31 11:00:00,23.4,23.75,23.35,23.5,726370.6,19.6391,19.9328,19.5971,19.723,726370.6
2019-07-31 11:30:00,23.5,23.6,23.25,23.3,427106.0,19.723,19.8069,19.5132,19.5551,427106.0
2019-07-31 12:00:00,23.3,23.45,22.85,23.05,421461.0,19.5551,19.681,19.1775,19.3453,421461.0
2019-07-31 12:30:00,23.05,23.15,22.85,23.0,636643.0,19.3453,19.4292,19.1775,19.3033,636643.0
2019-07-31 13:00:00,23.0,23.0,22.65,22.8,407981.2,19.3033,19.3033,19.0096,19.1355,407981.2
2019-07-31 13:30:00,22.85,23.1,22.65,22.9,466623.6,19.1775,19.3873,19.0096,19.2194,466623.6
2019-07-31 14:00:00,22.9,23.2,22.6,23.1,462424.4,19.2194,19.4712,18.9676,19.3873,462424.4
2019-07-31 14:30:00,23.1,23.25,22.5,22.75,413349.8,19.3873,19.5132,18.8837,19.0935,413349.8
2019-07-31 15:00:00,22.75,22.9,22.55,22.8,361886.8,19.0935,19.2194,18.9257,19.1355,361886.8
2019-07-31 15:30:00,22.8,22.95,22.6,22.85,1143215.6,19.1355,19.2614,18.9676,19.1775,1143215.6
2019-08-01 09:30:00,22.75,22.8,22.2,22.4,1034417.2,19.0935,19.1355,18.6319,18.7998,1034417.2
2019-08-01 10:00:00,22.35,22.8,22.35,22.65,688883.4,18.7578,19.1355,18.7578,19.0096,688883.4
2019-08-01 10:30:00,22.65,22.7,22.45,22.6,488291.0,19.0096,19.0516,18.8417,18.9676,488291.0
2019-08-01 11:00:00,22.6,22.65,22.25,22.35,512322.2,18.9676,19.0096,18.6739,18.7578,512322.2
2019-08-01 11:30:00,22.35,22.55,22.25,22.45,771891.0,18.7578,18.9257,18.6739,18.8417,771891.0
2019-08-01 12:00:00,22.45,22.6,22.35,22.5,228227.2,18.8417,18.9676,18.7578,18.8837,228227.2
2019-08-01 12:30:00,22.5,22.55,22.3,22.5,371125.6,18.8837,18.9257,18.7158,18.8837,371125.6
2019-08-01 13:00:00,22.5,22.65,22.4,22.45,278287.0,18.8837,19.0096,18.7998,18.8417,278287.0
2019-08-01 13:30:00,22.4,22.45,22.05,22.3,644556.6,18.7998,18.8417,18.506,18.7158,644556.6
2019-08-01 14:00:00,22.3,22.3,21.85,21.95,459080.4,18.7158,18.7158,18.3382,18.4221,459080.4
2019-08-01 14:30:00,21.95,22.15,21.85,22.0,294505.0,18.4221,18.59,18.3382,18.4641,294505.0
2019-08-01 15:00:00,22.0,22.55,21.95,22.5,579448.4,18.4641,18.9257,18.4221,18.8837,579448.4
2019-08-01 15:30:00,22.5,22.6,22.35,22.35,1111304.4,18.8837,18.9676,18.7578,18.7578,1111304.4
2019-08-02 09:30:00,22.5,22.8,22.05,22.05,527104.4,18.8837,19.1355,18.506,18.506,527104.4
2019-08-02 10:00:00,22.0,22.05,21.5,21.5,366321.4,18.4641,18.506,18.0444,18.0444,366321.4
2019-08-02 10:30:00,21.55,21.55,21.3,21.4,446183.0,18.0864,18.0864,17.8766,17.9605,446183.0
2019-08-02 11:00:00,21.35,22.0,21.3,22.0,460028.4,17.9185,18.4641,17.8766,18.4641,460028.4
2019-08-02 11:30:00,22.0,22.25,21.95,22.25,337964.2,18.4641,18.6739,18.4221,18.6739,337964.2
2019-08-02 12:00:00,22.25,22.3,22.05,22.2,418867.4,18.6739,18.7158,18.506,18.6319,418867.4
2019-08-02 12:30:00,22.2,22.35,22.0,22.3,382897.8,18.6319,18.7578,18.4641,18.7158,382897.8
2019-08-02 13:00:00,22.3,22.4,22.15,22.3,347403.2,18.7158,18.7998,18.59,18.7158,347403.2
2019-08-02 13:30:00,22.3,22.4,22.25,22.3,270835.4,18.7158,18.7998,18.6739,18.7158,270835.4
2019-08-02 14:00:00,22.3,22.5,22.2,22.3,399821.8,18.7158,18.8837,18.6319,18.7158,399821.8
2019-08-02 14:30:00,22.3,22.4,22.2,22.3,310495.6,18.7158,18.7998,18.6319,18.7158,310495.6
2019-08-02 15:00:00,22.25,22.3,22.15,22.25,308357.6,18.6739,18.7158,18.59,18.6739,308357.6
2019-08-02 15:30:00,22.25,22.35,22.0,22.0,838145.6,18.6739,18.7578,18.4641,18.4641,838145.6
2019-08-05 09:30:00,21.35,21.45,20.5,21.0,550067.2,17.9185,18.0025,17.2052,17.6248,550067.2
2019-08-05 10:00:00,21.0,21.2,20.85,21.2,393357.2,17.6248,17.7926,17.4989,17.7926,393357.2
2019-08-05 10:30:00,21.15,21.25,20.95,21.25,163366.4,17.7507,17.8346,17.5828,17.8346,163366.4
2019-08-05 11:00:00,21.2,21.25,21.0,21.05,249160.2,17.7926,17.8346,17.6248,17.6668,249160.2
2019-08-05 11:30:00,21.1,21.4,21.05,21.3,275680.2,17.7087,17.9605,17.6668,17.8766,275680.2
2019-08-05 12:00:00,21.3,21.5,21.2,21.3,243456.8,17.8766,18.0444,17.7926,17.8766,243456.8
2019-08-05 12:30:00,21.3,21.5,21.25,21.35,183158.2,17.8766,18.0444,17.8346,17.9185,183158.2
2019-08-05 13:00:00,21.35,21.45,21.3,21.4,98088.4,17.9185,18.0025,17.8766,17.9605,98088.4
2019-08-05 13:30:00,21.45,21.45,21.25,21.4,143696.0,18.0025,18.0025,17.8346,17.9605,143696.0
2019-08-05 14:00:00,21.4,21.55,21.35,21.5,164977.6,17.9605,18.0864,17.9185,18.0444,164977.6
2019-08-05 14:30:00,21.45,21.5,21.3,21.5,112426.2,18.0025,18.0444,17.8766,18.0444,112426.2
2019-08-05 15:00:00,21.45,21.5,21.4,21.45,208022.2,18.0025,18.0444,17.9605,18.0025,208022.2
2019-08-05 15:30:00,21.45,21.5,21.25,21.25,574777.2,18.0025,18.0444,17.8346,17.8346,574777.2
2019-08-06 09:30:00,21.5,21.9,20.75,20.8,638788.0,18.0444,18.3801,17.415,17.4569,638788.0
2019-08-06 10:00:00,20.8,21.1,20.55,21.05,605186.6,17.4569,17.7087,17.2471,17.6668,605186.6
2019-08-06 10:30:00,21.05,21.25,21.0,21.2,664078.0,17.6668,17.8346,17.6248,17.7926,664078.0
2019-08-06 11:00:00,21.2,21.2,20.45,20.5,505332.6,17.7926,17.7926,17.1632,17.2052,505332.6
2019-08-06 11:30:00,20.5,20.6,20.35,20.45,365478.2,17.2052,17.2891,17.0793,17.1632,365478.2
2019-08-06 12:00:00,20.45,20.6,20.35,20.55,218375.8,17.1632,17.2891,17.0793,17.2471,218375.8
2019-08-06 12:30:00,20.5,20.5,20.35,20.4,153945.2,17.2052,17.2052,17.0793,17.1212,153945.2
2019-08-06 13:00:00,20.4,20.55,20.4,20.4,112922.2,17.1212,17.2471,17.1212,17.1212,112922.2
2019-08-06 13:30:00,20.4,20.45,20.3,20.35,287110.2,17.1212,17.1632,17.0373,17.0793,287110.2
2019-08-06 14:00:00,20.35,20.55,20.3,20.4,222139.2,17.0793,17.2471,17.0373,17.1212,222139.2
2019-08-06 14:30:00,20.35,20.5,20.3,20.35,174377.8,17.0793,17.2052,17.0373,17.0793,174377.8
2019-08-06 15:00:00,20.4,20.45,20.25,20.35,417203.6,17.1212,17.1632,16.9953,17.0793,417203.6
2019-08-06 15:30:00,20.3,20.65,20.3,20.55,1019001.2,17.0373,17.331,17.0373,17.2471,1019001.2
2019-08-07 09:30:00,20.05,20.4,19.65,20.4,803610.6,16.8275,17.1212,16.4918,17.1212,803610.6
2019-08-07 10:00:00,20.35,20.45,20.05,20.15,530716.8,17.0793,17.1632,16.8275,16.9114,530716.8
2019-08-07 10:30:00,20.15,20.3,19.8,20.2,483263.0,16.9114,17.0373,16.6177,16.9534,483263.0
2019-08-07 11:00:00,20.2,20.45,20.05,20.3,437872.2,16.9534,17.1632,16.8275,17.0373,437872.2
2019-08-07 11:30:00,20.35,20.4,20.0,20.1,352781.6,17.0793,17.1212,16.7855,16.8694,352781.6
2019-08-07 12:00:00,20.1,20.1,19.95,20.0,264208.8,16.8694,16.8694,16.7436,16.7855,264208.8
2019-08-07 12:30:00,20.0,20.1,20.0,20.05,169890.6,16.7855,16.8694,16.7855,16.8275,169890.6
2019-08-07 13:00:00,20.1,20.1,19.95,20.0,190325.4,16.8694,16.8694,16.7436,16.7855,190325.4
2019-08-07 13:30:00,20.0,20.15,19.9,20.0,229911.6,16.7855,16.9114,16.7016,16.7855,229911.6
2019-08-07 14:00:00,20.0,20.1,19.95,20.1,177019.2,16.7855,16.8694,16.7436,16.8694,177019.2
2019-08-07 14:30:00,20.05,20.55,20.05,20.55,299182.6,16.8275,17.2471,16.8275,17.2471,299182.6
2019-08-07 15:00:00,20.55,20.6,20.35,20.6,353095.2,17.2471,17.2891,17.0793,17.2891,353095.2
2019-08-07 15:30:00,20.6,21.2,20.45,20.85,1190223.0,17.2891,17.7926,17.1632,17.4989,1190223.0
2019-08-08 09:30:00,21.3,21.65,20.95,21.3,599131.2,17.8766,18.1703,17.5828,17.8766,599131.2
2019-08-08 10:00:00,21.3,21.45,20.9,21.15,321234.2,17.8766,18.0025,17.5409,17.7507,321234.2
2019-08-08 10:30:00,21.15,21.45,21.1,21.2,437944.4,17.7507,18.0025,17.7087,17.7926,437944.4
2019-08-08 11:00:00,21.2,21.45,21.0,21.05,336849.0,17.7926,18.0025,17.6248,17.6668,336849.0
2019-08-08 11:30:00,21.05,21.05,20.85,21.0,249033.8,17.6668,17.6668,17.4989,17.6248,249033.8
2019-08-08 12:00:00,21.0,21.05,20.9,21.05,143176.2,17.6248,17.6668,17.5409,17.6668,143176.2
2019-08-08 12:30:00,21.05,21.05,20.8,20.85,192813.2,17.6668,17.6668,17.4569,17.4989,192813.2
2019-08-08 13:00:00,20.85,20.9,20.75,20.75,143657.4,17.4989,17.5409,17.415,17.415,143657.4
2019-08-08 13:30:00,20.75,20.85,20.75,20.8,171355.0,17.415,17.4989,17.415,17.4569,171355.0
2019-08-08 14:00:00,20.85,21.1,20.8,21.05,365817.8,17.4989,17.7087,17.4569,17.6668,365817.8
2019-08-08 14:30:00,21.05,21.15,20.95,21.05,314074.6,17.6668,17.7507,17.5828,17.6668,314074.6
2019-08-08 15:00:00,21.05,21.1,20.9,20.95,200835.6,17.6668,17.7087,17.5409,17.5828,200835.6
2019-08-08 15:30:00,20.95,21.15,20.9,21.15,923514.8,17.5828,17.7507,17.5409,17.7507,923514.8
2019-08-09 09:30:00,21.4,21.8,21.25,21.6,544204.6,17.9605,18.2962,17.8346,18.1284,544204.6
2019-08-09 10:00:00,21.6,21.75,21.2,21.2,296284.6,18.1284,18.2542,17.7926,17.7926,296284.6
2019-08-09 10:30:00,21.2,21.4,21.1,21.2,144061.0,17.7926,17.9605,17.7087,17.7926,144061.0
2019-08-09 11:00:00,21.2,21.4,21.15,21.25,187982.2,17.7926,17.9605,17.7507,17.8346,187982.2
2019-08-09 11:30:00,21.3,21.6,21.25,21.6,166439.8,17.8766,18.1284,17.8346,18.1284,166439.8
2019-08-09 12:00:00,21.55,21.75,21.55,21.65,223403.0,18.0864,18.2542,18.0864,18.1703,223403.0
2019-08-09 12:30:00,21.65,21.8,21.45,21.65,138826.4,18.1703,18.2962,18.0025,18.1703,138826.4
2019-08-09 13:00:00,21.65,21.7,21.5,21.55,92520.4,18.1703,18.2123,18.0444,18.0864,92520.4
2019-08-09 13:30:00,21.55,21.7,21.45,21.55,94573.8,18.0864,18.2123,18.0025,18.0864,94573.8
2019-08-09 14:00:00,21.55,21.6,21.5,21.5,84745.0,18.0864,18.1284,18.0444,18.0444,84745.0
2019-08-09 14:30:00,21.5,21.55,21.4,21.5,137633.6,18.0444,18.0864,17.9605,18.0444,137633.6
2019-08-09 15:00:00,21.5,21.65,21.45,21.65,139392.6,18.0444,18.1703,18.0025,18.1703,139392.6
2019-08-09 15:30:00,21.65,21.65,21.45,21.55,350377.2,18.1703,18.1703,18.0025,18.0864,350377.2
2019-08-12 09:30:00,21.5,21.65,21.15,21.25,387689.4,18.0444,18.1703,17.7507,17.8346,387689.4
2019-08-12 10:00:00,21.25,21.4,21.1,21.3,320686.8,17.8346,17.9605,17.7087,17.8766,320686.8
2019-08-12 10:30:00,21.3,21.6,21.2,21.5,323886.6,17.8766,18.1284,17.7926,18.0444,323886.6
2019-08-12 11:00:00,21.5,21.65,21.3,21.35,294065.2,18.0444,18.1703,17.8766,17.9185,294065.2
2019-08-12 11:30:00,21.35,21.5,21.25,21.4,154666.6,17.9185,18.0444,17.8346,17.9605,154666.6
2019-08-12 12:00:00,21.4,21.65,21.3,21.65,264170.6,17.9605,18.1703,17.8766,18.1703,264170.6
2019-08-12 12:30:00,21.65,21.65,21.5,21.65,161640.6,18.1703,18.1703,18.0444,18.1703,161640.6
2019-08-12 13:00:00,21.65,21.8,21.6,21.65,311016.8,18.1703,18.2962,18.1284,18.1703,311016.8
2019-08-12 13:30:00,21.65,21.75,21.5,21.75,320323.6,18.1703,18.2542,18.0444,18.2542,320323.6
2019-08-12 14:00:00,21.7,21.95,21.65,21.9,247431.8,18.2123,18.4221,18.1703,18.3801,247431.8
2019-08-12 14:30:00,21.9,21.95,21.7,21.75,286472.6,18.3801,18.4221,18.2123,18.2542,286472.6
2019-08-12 15:00:00,21.75,21.9,19.6,21.8,189099.6,18.2542,18.3801,16.4498,18.2962,189099.6
2019-08-12 15:30:00,21.8,21.9,21.75,21.8,177384.8,18.2962,18.3801,18.2542,18.2962,177384.8
2019-08-13 09:30:00,21.6,22.4,21.35,22.2,698918.4,18.1284,18.7998,17.9185,18.6319,698918.4
2019-08-13 10:00:00,22.25,22.6,21.95,22.55,658141.8,18.6739,18.9676,18.4221,18.9257,658141.8
2019-08-13 10:30:00,22.6,22.65,22.1,22.3,548069.2,18.9676,19.0096,18.548,18.7158,548069.2
2019-08-13 11:00:00,22.3,22.6,22.25,22.4,338987.6,18.7158,18.9676,18.6739,18.7998,338987.6
2019-08-13 11:30:00,22.4,22.75,22.35,22.65,382159.0,18.7998,19.0935,18.7578,19.0096,382159.0
2019-08-13 12:00:00,22.65,22.65,22.35,22.5,336475.0,19.0096,19.0096,18.7578,18.8837,336475.0
2019-08-13 12:30:00,22.5,22.5,22.15,22.3,311916.2,18.8837,18.8837,18.59,18.7158,311916.2
2019-08-13 13:00:00,22.3,22.35,22.1,22.2,225781.6,18.7158,18.7578,18.548,18.6319,225781.6
2019-08-13 13:30:00,22.2,22.25,22.0,22.1,210650.0,18.6319,18.6739,18.4641,18.548,210650.0
2019-08-13 14:00:00,22.1,22.2,22.05,22.1,226603.2,18.548,18.6319,18.506,18.548,226603.2
2019-08-13 14:30:00,22.1,22.15,22.05,22.1,355390.6,18.548,18.59,18.506,18.548,355390.6
2019-08-13 15:00:00,22.15,22.3,22.1,22.2,357974.0,18.59,18.7158,18.548,18.6319,357974.0
2019-08-13 15:30:00,22.2,22.3,22.05,22.15,737380.4,18.6319,18.7158,18.506,18.59,737380.4
2019-08-14 09:30:00,21.65,21.95,21.55,21.8,715748.0,18.1703,18.4221,18.0864,18.2962,715748.0
2019-08-14 10:00:00,21.8,21.8,21.45,21.7,371458.2,18.2962,18.2962,18.0025,18.2123,371458.2
2019-08-14 10:30:00,21.7,21.85,21.45,21.45,326776.6,18.2123,18.3382,18.0025,18.0025,326776.6
2019-08-14 11:00:00,21.45,21.45,20.9,21.15,412281.8,18.0025,18.0025,17.5409,17.7507,412281.8
2019-08-14 11:30:00,21.2,21.25,20.8,20.8,213400.0,17.7926,17.8346,17.4569,17.4569,213400.0
2019-08-14 12:00:00,20.8,20.95,20.7,20.75,158675.2,17.4569,17.5828,17.373,17.415,158675.2
2019-08-14 12:30:00,20.8,20.85,20.65,20.7,78798.0,17.4569,17.4989,17.331,17.373,78798.0
2019-08-14 13:00:00,20.65,20.95,20.6,20.9,226538.8,17.331,17.5828,17.2891,17.5409,226538.8
2019-08-14 13:30:00,20.9,20.95,20.85,20.9,100434.2,17.5409,17.5828,17.4989,17.5409,100434.2
2019-08-14 14:00:00,20.9,21.2,20.85,21.15,250990.0,17.5409,17.7926,17.4989,17.7507,250990.0
2019-08-14 14:30:00,21.1,21.15,21.05,21.05,190820.0,17.7087,17.7507,17.6668,17.6668,190820.0
2019-08-14 15:00:00,21.05,21.3,21.05,21.15,292978.8,17.6668,17.8766,17.6668,17.7507,292978.8
2019-08-14 15:30:00,21.15,21.35,21.1,21.3,880627.8,17.7507,17.9185,17.7087,17.8766,880627.8
2019-08-15 09:30:00,20.85,20.85,20.25,20.65,1401949.2,17.4989,17.4989,16.9953,17.331,1401949.2
2019-08-15 10:00:00,20.65,20.75,20.55,20.65,522741.2,17.331,17.415,17.2471,17.331,522741.2
2019-08-15 10:30:00,20.65,20.8,20.55,20.65,413843.4,17.331,17.4569,17.2471,17.331,413843.4
2019-08-15 11:00:00,20.6,20.65,20.45,20.55,489396.6,17.2891,17.331,17.1632,17.2471,489396.6
2019-08-15 11:30:00,20.55,20.65,20.3,20.35,401816.8,17.2471,17.331,17.0373,17.0793,401816.8
2019-08-15 12:00:00,20.35,20.45,20.25,20.25,503668.6,17.0793,17.1632,16.9953,16.9953,503668.6
2019-08-15 12:30:00,20.3,20.4,20.25,20.35,270696.6,17.0373,17.1212,16.9953,17.0793,270696.6
2019-08-15 13:00:00,20.35,20.35,20.15,20.2,325109.4,17.0793,17.0793,16.9114,16.9534,325109.4
2019-08-15 13:30:00,20.2,20.2,20.0,20.1,423830.2,16.9534,16.9534,16.7855,16.8694,423830.2
2019-08-15 14:00:00,20.1,20.3,20.05,20.2,409809.8,16.8694,17.0373,16.8275,16.9534,409809.8
2019-08-15 14:30:00,20.2,20.45,20.2,20.45,358854.6,16.9534,17.1632,16.9534,17.1632,358854.6
2019-08-15 15:00:00,20.45,20.6,20.4,20.55,538284.4,17.1632,17.2891,17.1212,17.2471,538284.4
2019-08-15 15:30:00,20.55,20.8,20.5,20.75,1007201.6,17.2471,17.4569,17.2052,17.415,1007201.6
2019-08-16 09:30:00,20.7,21.05,20.6,21.0,723295.8,17.373,17.6668,17.2891,17.6248,723295.8
2019-08-16 10:00:00,20.95,21.1,20.7,20.95,485316.2,17.5828,17.7087,17.373,17.5828,485316.2
2019-08-16 10:30:00,20.95,21.05,20.75,20.9,332645.2,17.5828,17.6668,17.415,17.5409,332645.2
2019-08-16 11:00:00,20.9,21.05,20.85,20.95,353224.4,17.5409,17.6668,17.4989,17.5828,353224.4
2019-08-16 11:30:00,20.95,21.1,20.9,21.1,327300.4,17.5828,17.7087,17.5409,17.7087,327300.4
2019-08-16 12:00:00,21.05,21.1,20.95,21.0,335636.8,17.6668,17.7087,17.5828,17.6248,335636.8
2019-08-16 12:30:00,20.95,21.1,20.9,20.95,218488.0,17.5828,17.7087,17.5409,17.5828,218488.0
2019-08-16 13:00:00,20.95,21.05,20.9,20.95,191517.2,17.5828,17.6668,17.5409,17.5828,191517.2
2019-08-16 13:30:00,20.95,21.1,20.95,21.0,298969.0,17.5828,17.7087,17.5828,17.6248,298969.0
2019-08-16 14:00:00,21.05,21.05,20.85,21.0,459503.4,17.6668,17.6668,17.4989,17.6248,459503.4
2019-08-16 14:30:00,21.0,21.05,20.85,21.0,222450.4,17.6248,17.6668,17.4989,17.6248,222450.4
2019-08-16 15:00:00,20.95,21.1,20.9,21.05,322946.6,17.5828,17.7087,17.5409,17.6668,322946.6
2019-08-16 15:30:00,21.1,21.1,21.0,21.05,588382.2,17.7087,17.7087,17.6248,17.6668,588382.2
2019-08-19 09:30:00,21.35,21.65,21.25,21.45,496048.6,17.9185,18.1703,17.8346,18.0025,496048.6
2019-08-19 10:00:00,21.4,21.65,21.3,21.6,389415.4,17.9605,18.1703,17.8766,18.1284,389415.4
2019-08-19 10:30:00,21.55,21.65,21.55,21.6,541214.8,18.0864,18.1703,18.0864,18.1284,541214.8
2019-08-19 11:00:00,21.6,21.65,21.45,21.6,598255.0,18.1284,18.1703,18.0025,18.1284,598255.0
2019-08-19 11:30:00,21.65,21.65,21.4,21.4,288954.6,18.1703,18.1703,17.9605,17.9605,288954.6
2019-08-19 12:00:00,21.45,21.6,21.4,21.5,224117.6,18.0025,18.1284,17.9605,18.0444,224117.6
2019-08-19 12:30:00,21.55,21.6,21.45,21.6,166040.4,18.0864,18.1284,18.0025,18.1284,166040.4
2019-08-19 13:00:00,21.55,21.75,21.55,21.7,201071.0,18.0864,18.2542,18.0864,18.2123,201071.0
2019-08-19 13:30:00,21.7,21.75,21.55,21.65,243988.8,18.2123,18.2542,18.0864,18.1703,243988.8
2019-08-19 14:00:00,21.65,21.95,21.65,21.9,197003.6,18.1703,18.4221,18.1703,18.3801,197003.6
2019-08-19 14:30:00,21.95,22.05,21.8,22.05,267308.8,18.4221,18.506,18.2962,18.506,267308.8
2019-08-19 15:00:00,22.05,22.15,22.0,22.05,147193.2,18.506,18.59,18.4641,18.506,147193.2
2019-08-19 15:30:00,22.05,22.1,22.0,22.1,484155.0,18.506,18.548,18.4641,18.548,484155.0
2019-08-20 09:30:00,21.95,22.1,21.65,21.75,365726.4,18.4221,18.548,18.1703,18.2542,365726.4
2019-08-20 10:00:00,21.75,21.8,21.45,21.45,298566.0,18.2542,18.2962,18.0025,18.0025,298566.0
2019-08-20 10:30:00,21.45,21.75,21.3,21.75,302869.0,18.0025,18.2542,17.8766,18.2542,302869.0
2019-08-20 11:00:00,21.75,21.75,21.6,21.7,179833.2,18.2542,18.2542,18.1284,18.2123,179833.2
2019-08-20 11:30:00,21.7,21.75,21.6,21.75,234131.4,18.2123,18.2542,18.1284,18.2542,234131.4
2019-08-20 12:00:00,21.75,21.85,21.7,21.8,115524.0,18.2542,18.3382,18.2123,18.2962,115524.0
2019-08-20 12:30:00,21.8,21.85,21.7,21.8,213949.8,18.2962,18.3382,18.2123,18.2962,213949.8
2019-08-20 13:00:00,21.75,21.8,21.7,21.8,122764.6,18.2542,18.2962,18.2123,18.2962,122764.6
2019-08-20 13:30:00,21.8,21.95,21.65,21.9,139157.0,18.2962,18.4221,18.1703,18.3801,139157.0
2019-08-20 14:00:00,21.9,22.05,21.9,21.9,334737.0,18.3801,18.506,18.3801,18.3801,334737.0
2019-08-20 14:30:00,21.9,22.05,21.9,22.0,114215.0,18.3801,18.506,18.3801,18.4641,114215.0
2019-08-20 15:00:00,22.0,22.0,21.85,22.0,114100.2,18.4641,18.4641,18.3382,18.4641,114100.2
2019-08-20 15:30:00,22.0,22.05,21.95,22.0,302241.6,18.4641,18.506,18.4221,18.4641,302241.6
2019-08-21 09:30:00,22.25,22.5,22.05,22.35,504459.2,18.6739,18.8837,18.506,18.7578,504459.2
2019-08-21 10:00:00,22.35,22.6,22.3,22.45,238514.8,18.7578,18.9676,18.7158,18.8417,238514.8
2019-08-21 10:30:00,22.45,22.45,21.8,22.0,351049.0,18.8417,18.8417,18.2962,18.4641,351049.0
2019-08-21 11:00:00,22.0,22.15,21.8,21.85,151603.6,18.4641,18.59,18.2962,18.3382,151603.6
2019-08-21 11:30:00,21.85,21.95,21.7,21.75,126439.0,18.3382,18.4221,18.2123,18.2542,126439.0
2019-08-21 12:00:00,21.75,21.8,21.65,21.75,104868.4,18.2542,18.2962,18.1703,18.2542,104868.4
2019-08-21 12:30:00,21.75,21.8,21.6,21.65,223453.0,18.2542,18.2962,18.1284,18.1703,223453.0
2019-08-21 13:00:00,21.7,21.7,21.6,21.65,98274.2,18.2123,18.2123,18.1284,18.1703,98274.2
2019-08-21 13:30:00,21.65,21.8,21.6,21.75,136098.6,18.1703,18.2962,18.1284,18.2542,136098.6
2019-08-21 14:00:00,21.7,21.85,21.6,21.6,186320.4,18.2123,18.3382,18.1284,18.1284,186320.4
2019-08-21 14:30:00,21.6,21.7,21.55,21.65,93110.2,18.1284,18.2123,18.0864,18.1703,93110.2
2019-08-21 15:00:00,21.65,21.75,21.65,21.65,187380.2,18.1703,18.2542,18.1703,18.1703,187380.2
2019-08-21 15:30:00,21.7,21.7,21.6,21.7,333675.0,18.2123,18.2123,18.1284,18.2123,333675.0
2019-08-22 09:30:00,21.85,22.0,21.65,22.0,445037.2,18.3382,18.4641,18.1703,18.4641,445037.2
2019-08-22 10:00:00,22.0,22.05,21.8,21.8,337066.0,18.4641,18.506,18.2962,18.2962,337066.0
2019-08-22 10:30:00,21.8,21.95,21.7,21.85,278897.4,18.2962,18.4221,18.2123,18.3382,278897.4
2019-08-22 11:00:00,21.9,22.15,21.85,21.9,274812.4,18.3801,18.59,18.3382,18.3801,274812.4
2019-08-22 11:30:00,21.9,22.1,21.85,21.85,239956.4,18.3801,18.548,18.3382,18.3382,239956.4
2019-08-22 12:00:00,21.9,22.05,21.8,21.95,129451.2,18.3801,18.506,18.2962,18.4221,129451.2
2019-08-22 12:30:00,21.95,22.0,21.85,21.9,133858.0,18.4221,18.4641,18.3382,18.3801,133858.0
2019-08-22 13:00:00,21.9,21.95,21.85,21.95,83969.8,18.3801,18.4221,18.3382,18.4221,83969.8
2019-08-22 13:30:00,21.9,21.95,21.8,21.85,89246.6,18.3801,18.4221,18.2962,18.3382,89246.6
2019-08-22 14:00:00,21.85,21.9,21.7,21.75,263384.2,18.3382,18.3801,18.2123,18.2542,263384.2
2019-08-22 14:30:00,21.7,21.8,21.65,21.7,108827.8,18.2123,18.2962,18.1703,18.2123,108827.8
2019-08-22 15:00:00,21.7,21.75,21.35,21.35,589204.8,18.2123,18.2542,17.9185,17.9185,589204.8
2019-08-22 15:30:00,21.4,21.4,21.3,21.3,441628.4,17.9605,17.9605,17.8766,17.8766,441628.4
2019-08-23 09:30:00,20.85,21.0,20.45,21.0,705773.8,17.4989,17.6248,17.1632,17.6248,705773.8
2019-08-23 10:00:00,20.95,21.1,20.7,20.75,362146.6,17.5828,17.7087,17.373,17.415,362146.6
2019-08-23 10:30:00,20.75,21.0,20.7,20.85,274141.2,17.415,17.6248,17.373,17.4989,274141.2
2019-08-23 11:00:00,20.9,20.9,20.5,20.6,402913.4,17.5409,17.5409,17.2052,17.2891,402913.4
2019-08-23 11:30:00,20.6,20.65,20.25,20.3,391076.4,17.2891,17.331,16.9953,17.0373,391076.4
2019-08-23 12:00:00,20.35,20.5,20.25,20.4,111053.8,17.0793,17.2052,16.9953,17.1212,111053.8
2019-08-23 12:30:00,20.4,20.45,20.25,20.35,261723.6,17.1212,17.1632,16.9953,17.0793,261723.6
2019-08-23 13:00:00,20.35,20.4,20.2,20.35,245615.8,17.0793,17.1212,16.9534,17.0793,245615.8
2019-08-23 13:30:00,20.35,20.45,20.3,20.35,129906.6,17.0793,17.1632,17.0373,17.0793,129906.6
2019-08-23 14:00:00,20.35,20.4,20.25,20.3,98871.4,17.0793,17.1212,16.9953,17.0373,98871.4
2019-08-23 14:30:00,20.35,20.65,20.3,20.65,353427.8,17.0793,17.331,17.0373,17.331,353427.8
2019-08-23 15:00:00,20.65,20.75,20.6,20.7,322819.8,17.331,17.415,17.2891,17.373,322819.8
2019-08-23 15:30:00,20.75,20.8,20.65,20.7,1250701.2,17.415,17.4569,17.331,17.373,1250701.2
2019-08-26 09:30:00,21.3,21.4,20.9,21.05,445372.2,17.8766,17.9605,17.5409,17.6668,445372.2
2019-08-26 10:00:00,21.05,21.2,20.85,21.05,275521.4,17.6668,17.7926,17.4989,17.6668,275521.4
2019-08-26 10:30:00,21.05,21.15,20.9,20.95,343330.2,17.6668,17.7507,17.5409,17.5828,343330.2
2019-08-26 11:00:00,20.95,21.25,20.9,21.2,295784.6,17.5828,17.8346,17.5409,17.7926,295784.6
2019-08-26 11:30:00,21.2,21.3,21.15,21.25,236341.8,17.7926,17.8766,17.7507,17.8346,236341.8
2019-08-26 12:00:00,21.25,21.3,21.2,21.25,129606.4,17.8346,17.8766,17.7926,17.8346,129606.4
2019-08-26 12:30:00,21.25,21.3,21.15,21.3,169929.4,17.8346,17.8766,17.7507,17.8766,169929.4
2019-08-26 13:00:00,21.3,21.45,21.25,21.25,260280.6,17.8766,18.0025,17.8346,17.8346,260280.6
2019-08-26 13:30:00,21.3,21.35,21.25,21.25,146000.4,17.8766,17.9185,17.8346,17.8346,146000.4
2019-08-26 14:00:00,21.25,21.3,21.15,21.2,199382.0,17.8346,17.8766,17.7507,17.7926,199382.0
2019-08-26 14:30:00,21.2,21.3,21.15,21.15,178074.8,17.7926,17.8766,17.7507,17.7507,178074.8
2019-08-26 15:00:00,21.2,21.2,21.1,21.1,223153.8,17.7926,17.7926,17.7087,17.7087,223153.8
2019-08-26 15:30:00,21.15,21.25,21.05,21.2,655910.6,17.7507,17.8346,17.6668,17.7926,655910.6
2019-08-27 09:30:00,21.2,21.45,21.2,21.4,318127.6,17.7926,18.0025,17.7926,17.9605,318127.6
2019-08-27 10:00:00,21.45,21.5,21.3,21.45,341141.2,18.0025,18.0444,17.8766,18.0025,341141.2
2019-08-27 10:30:00,21.45,21.55,21.35,21.35,338237.4,18.0025,18.0864,17.9185,17.9185,338237.4
2019-08-27 11:00:00,21.4,21.45,21.25,21.25,311049.8,17.9605,18.0025,17.8346,17.8346,311049.8
2019-08-27 11:30:00,21.25,21.4,21.15,21.2,358009.6,17.8346,17.9605,17.7507,17.7926,358009.6
2019-08-27 12:00:00,21.15,21.25,21.1,21.25,204994.8,17.7507,17.8346,17.7087,17.8346,204994.8
2019-08-27 12:30:00,21.25,21.25,21.05,21.05,247243.0,17.8346,17.8346,17.6668,17.6668,247243.0
2019-08-27 13:00:00,21.05,21.3,21.05,21.3,222023.2,17.6668,17.8766,17.6668,17.8766,222023.2
2019-08-27 13:30:00,21.3,21.4,21.2,21.3,220009.0,17.8766,17.9605,17.7926,17.8766,220009.0
2019-08-27 14:00:00,21.3,21.35,21.25,21.35,181106.8,17.8766,17.9185,17.8346,17.9185,181106.8
2019-08-27 14:30:00,21.35,21.4,21.3,21.4,213230.8,17.9185,17.9605,17.8766,17.9605,213230.8
2019-08-27 15:00:00,21.35,21.4,21.3,21.3,200004.6,17.9185,17.9605,17.8766,17.8766,200004.6
2019-08-27 15:30:00,21.35,21.6,21.3,21.6,671849.4,17.9185,18.1284,17.8766,18.1284,671849.4
2019-08-28 09:30:00,21.8,22.05,21.65,22.0,347922.4,18.2962,18.506,18.1703,18.4641,347922.4
2019-08-28 10:00:00,22.05,22.2,21.7,21.7,233440.2,18.506,18.6319,18.2123,18.2123,233440.2
2019-08-28 10:30:00,21.75,22.0,21.7,21.9,349279.6,18.2542,18.4641,18.2123,18.3801,349279.6
2019-08-28 11:00:00,21.9,21.95,21.65,21.95,350416.2,18.3801,18.4221,18.1703,18.4221,350416.2
2019-08-28 11:30:00,21.95,21.95,21.8,21.85,646211.0,18.4221,18.4221,18.2962,18.3382,646211.0
2019-08-28 12:00:00,21.85,21.9,21.65,21.75,741238.6,18.3382,18.3801,18.1703,18.2542,741238.6
2019-08-28 12:30:00,21.75,21.9,21.7,21.8,466962.0,18.2542,18.3801,18.2123,18.2962,466962.0
2019-08-28 13:00:00,21.8,21.9,21.65,21.85,440413.4,18.2962,18.3801,18.1703,18.3382,440413.4
2019-08-28 13:30:00,21.9,21.95,21.8,21.85,218207.8,18.3801,18.4221,18.2962,18.3382,218207.8
2019-08-28 14:00:00,21.85,21.9,21.8,21.85,205709.4,18.3382,18.3801,18.2962,18.3382,205709.4
2019-08-28 14:30:00,21.85,21.9,21.75,21.8,430563.6,18.3382,18.3801,18.2542,18.2962,430563.6
2019-08-28 15:00:00,21.8,21.8,21.45,21.45,566422.2,18.2962,18.2962,18.0025,18.0025,566422.2
2019-08-28 15:30:00,21.45,21.65,21.45,21.65,993789.6,18.0025,18.1703,18.0025,18.1703,993789.6
2019-08-29 09:30:00,21.95,22.05,21.6,21.85,770119.4,18.4221,18.506,18.1284,18.3382,770119.4
2019-08-29 10:00:00,21.85,21.95,21.6,21.75,709215.2,18.3382,18.4221,18.1284,18.2542,709215.2
2019-08-29 10:30:00,21.75,22.0,21.65,21.95,419273.6,18.2542,18.4641,18.1703,18.4221,419273.6
2019-08-29 11:00:00,21.95,22.4,21.9,22.3,300080.0,18.4221,18.7998,18.3801,18.7158,300080.0
2019-08-29 11:30:00,22.3,22.35,22.2,22.35,251613.0,18.7158,18.7578,18.6319,18.7578,251613.0
2019-08-29 12:00:00,22.35,22.4,22.25,22.3,193885.2,18.7578,18.7998,18.6739,18.7158,193885.2
2019-08-29 12:30:00,22.3,22.35,22.15,22.25,457926.8,18.7158,18.7578,18.59,18.6739,457926.8
2019-08-29 13:00:00,22.25,22.3,22.1,22.2,379616.4,18.6739,18.7158,18.548,18.6319,379616.4
2019-08-29 13:30:00,22.2,22.2,22.05,22.1,206325.2,18.6319,18.6319,18.506,18.548,206325.2
2019-08-29 14:00:00,22.1,22.5,22.1,22.5,298022.6,18.548,18.8837,18.548,18.8837,298022.6
2019-08-29 14:30:00,22.45,22.55,22.4,22.45,361634.4,18.8417,18.9257,18.7998,18.8417,361634.4
2019-08-29 15:00:00,22.45,22.5,22.4,22.45,130379.8,18.8417,18.8837,18.7998,18.8417,130379.8
2019-08-29 15:30:00,22.5,22.55,22.4,22.45,592880.8,18.8837,18.9257,18.7998,18.8417,592880.8
2019-08-30 09:30:00,22.45,22.5,22.2,22.4,228648.2,18.8417,18.8837,18.6319,18.7998,228648.2
2019-08-30 10:00:00,22.45,22.55,21.85,21.9,414901.0,18.8417,18.9257,18.3382,18.3801,414901.0
2019-08-30 10:30:00,21.9,22.1,21.85,21.9,701539.2,18.3801,18.548,18.3382,18.3801,701539.2
2019-08-30 11:00:00,21.9,22.15,21.85,22.15,485970.0,18.3801,18.59,18.3382,18.59,485970.0
2019-08-30 11:30:00,22.15,22.15,21.95,22.05,189923.2,18.59,18.59,18.4221,18.506,189923.2
2019-08-30 12:00:00,22.05,22.1,21.95,22.05,252513.4,18.506,18.548,18.4221,18.506,252513.4
2019-08-30 12:30:00,22.0,22.2,22.0,22.1,226626.0,18.4641,18.6319,18.4641,18.548,226626.0
2019-08-30 13:00:00,22.1,22.1,21.9,21.9,111566.2,18.548,18.548,18.3801,18.3801,111566.2
2019-08-30 13:30:00,21.9,22.0,21.9,22.0,493168.6,18.3801,18.4641,18.3801,18.4641,493168.6
2019-08-30 14:00:00,22.0,22.05,21.95,22.0,191080.8,18.4641,18.506,18.4221,18.4641,191080.8
2019-08-30 14:30:00,22.05,22.05,21.95,22.0,120317.8,18.506,18.506,18.4221,18.4641,120317.8
2019-08-30 15:00:00,22.05,22.1,21.95,22.1,177533.0,18.506,18.548,18.4221,18.548,177533.0
2019-08-30 15:30:00,22.1,22.2,22.05,22.15,428237.4,18.548,18.6319,18.506,18.59,428237.4
2019-09-03 09:30:00,21.65,21.7,21.4,21.6,514008.0,18.1703,18.2123,17.9605,18.1284,514008.0
2019-09-03 10:00:00,21.55,21.6,21.35,21.5,578463.6,18.0864,18.1284,17.9185,18.0444,578463.6
2019-09-03 10:30:00,21.5,21.65,21.4,21.55,285862.8,18.0444,18.1703,17.9605,18.0864,285862.8
2019-09-03 11:00:00,21.55,21.6,21.35,21.6,252267.2,18.0864,18.1284,17.9185,18.1284,252267.2
2019-09-03 11:30:00,21.6,21.65,21.5,21.55,253188.4,18.1284,18.1703,18.0444,18.0864,253188.4
2019-09-03 12:00:00,21.55,21.55,21.35,21.5,303816.6,18.0864,18.0864,17.9185,18.0444,303816.6
2019-09-03 12:30:00,21.5,21.6,21.45,21.55,151844.6,18.0444,18.1284,18.0025,18.0864,151844.6
2019-09-03 13:00:00,21.55,21.65,21.5,21.6,104157.0,18.0864,18.1703,18.0444,18.1284,104157.0
2019-09-03 13:30:00,21.6,21.75,21.55,21.75,140438.0,18.1284,18.2542,18.0864,18.2542,140438.0
2019-09-03 14:00:00,21.75,21.85,21.7,21.85,116918.2,18.2542,18.3382,18.2123,18.3382,116918.2
2019-09-03 14:30:00,21.8,21.9,21.75,21.8,139796.2,18.2962,18.3801,18.2542,18.2962,139796.2
2019-09-03 15:00:00,21.8,21.9,21.75,21.9,95544.2,18.2962,18.3801,18.2542,18.3801,95544.2
2019-09-03 15:30:00,21.9,21.9,21.8,21.9,546668.0,18.3801,18.3801,18.2962,18.3801,546668.0
2019-09-04 09:30:00,22.35,22.55,22.05,22.3,314041.0,18.7578,18.9257,18.506,18.7158,314041.0
2019-09-04 10:00:00,22.3,22.4,22.05,22.2,235887.6,18.7158,18.7998,18.506,18.6319,235887.6
2019-09-04 10:30:00,22.2,22.4,22.15,22.3,230200.8,18.6319,18.7998,18.59,18.7158,230200.8
2019-09-04 11:00:00,22.35,22.5,22.3,22.3,262496.4,18.7578,18.8837,18.7158,18.7158,262496.4
2019-09-04 11:30:00,22.3,22.35,22.1,22.1,163226.4,18.7158,18.7578,18.548,18.548,163226.4
2019-09-04 12:00:00,22.15,22.25,22.05,22.25,138687.2,18.59,18.6739,18.506,18.6739,138687.2
2019-09-04 12:30:00,22.25,22.4,22.25,22.4,175728.8,18.6739,18.7998,18.6739,18.7998,175728.8
2019-09-04 13:00:00,22.4,22.45,22.25,22.25,204868.0,18.7998,18.8417,18.6739,18.6739,204868.0
2019-09-04 13:30:00,22.3,22.35,22.25,22.35,78765.0,18.7158,18.7578,18.6739,18.7578,78765.0
2019-09-04 14:00:00,22.35,22.35,22.25,22.3,126041.4,18.7578,18.7578,18.6739,18.7158,126041.4
2019-09-04 14:30:00,22.25,22.3,22.25,22.3,49605.0,18.6739,18.7158,18.6739,18.7158,49605.0
2019-09-04 15:00:00,22.3,22.3,22.25,22.3,83778.2,18.7158,18.7158,18.6739,18.7158,83778.2
2019-09-04 15:30:00,22.25,22.3,22.15,22.25,292410.8,18.6739,18.7158,18.59,18.6739,292410.8
2019-09-05 09:30:00,22.5,22.6,22.25,22.3,429714.4,18.8837,18.9676,18.6739,18.7158,429714.4
2019-09-05 10:00:00,22.3,22.95,22.3,22.8,381629.8,18.7158,19.2614,18.7158,19.1355,381629.8
2019-09-05 10:30:00,22.8,22.8,22.55,22.6,160222.0,19.1355,19.1355,18.9257,18.9676,160222.0
2019-09-05 11:00:00,22.6,23.05,22.6,23.0,477339.2,18.9676,19.3453,18.9676,19.3033,477339.2
2019-09-05 11:30:00,23.05,23.2,22.95,23.0,352286.4,19.3453,19.4712,19.2614,19.3033,352286.4
2019-09-05 12:00:00,23.0,23.1,22.9,23.0,347361.4,19.3033,19.3873,19.2194,19.3033,347361.4
2019-09-05 12:30:00,23.0,23.0,22.8,22.9,183855.8,19.3033,19.3033,19.1355,19.2194,183855.8
2019-09-05 13:00:00,22.85,22.95,22.7,22.8,232510.6,19.1775,19.2614,19.0516,19.1355,232510.6
2019-09-05 13:30:00,22.8,22.85,22.7,22.8,136522.2,19.1355,19.1775,19.0516,19.1355,136522.2
2019-09-05 14:00:00,22.8,22.8,22.6,22.7,258420.8,19.1355,19.1355,18.9676,19.0516,258420.8
2019-09-05 14:30:00,22.7,22.75,22.6,22.7,119358.6,19.0516,19.0935,18.9676,19.0516,119358.6
2019-09-05 15:00:00,22.7,22.95,22.7,22.95,293774.6,19.0516,19.2614,19.0516,19.2614,293774.6
2019-09-05 15:30:00,22.9,23.0,22.85,22.95,559655.2,19.2194,19.3033,19.1775,19.2614,559655.2
2019-09-06 09:30:00,22.75,22.85,22.45,22.5,618697.4,19.0935,19.1775,18.8417,18.8837,618697.4
2019-09-06 10:00:00,22.5,22.6,22.4,22.6,355931.4,18.8837,18.9676,18.7998,18.9676,355931.4
2019-09-06 10:30:00,22.6,22.7,22.45,22.7,223767.6,18.9676,19.0516,18.8417,19.0516,223767.6
2019-09-06 11:00:00,22.7,22.7,22.6,22.6,165007.8,19.0516,19.0516,18.9676,18.9676,165007.8
2019-09-06 11:30:00,22.6,22.75,22.6,22.65,225070.0,18.9676,19.0935,18.9676,19.0096,225070.0
2019-09-06 12:00:00,22.7,22.75,22.6,22.7,94029.6,19.0516,19.0935,18.9676,19.0516,94029.6
2019-09-06 12:30:00,22.7,22.7,22.55,22.7,99203.4,19.0516,19.0516,18.9257,19.0516,99203.4
2019-09-06 13:00:00,22.7,22.75,22.55,22.7,164396.0,19.0516,19.0935,18.9257,19.0516,164396.0
2019-09-06 13:30:00,22.7,22.75,22.6,22.7,109478.0,19.0516,19.0935,18.9676,19.0516,109478.0
2019-09-06 14:00:00,22.7,22.7,22.6,22.7,94033.6,19.0516,19.0516,18.9676,19.0516,94033.6
2019-09-06 14:30:00,22.7,22.7,22.6,22.65,120948.2,19.0516,19.0516,18.9676,19.0096,120948.2
2019-09-06 15:00:00,22.65,22.65,22.55,22.6,123809.4,19.0096,19.0096,18.9257,18.9676,123809.4
2019-09-06 15:30:00,22.6,22.65,22.55,22.65,506925.4,18.9676,19.0096,18.9257,19.0096,506925.4
2019-09-09 09:30:00,23.05,23.45,22.8,23.3,493784.8,19.3453,19.681,19.1355,19.5551,493784.8
2019-09-09 10:00:00,23.3,23.65,23.15,23.55,927029.8,19.5551,19.8489,19.4292,19.7649,927029.8
2019-09-09 10:30:00,23.55,23.8,23.45,23.75,503423.6,19.7649,19.9748,19.681,19.9328,503423.6
2019-09-09 11:00:00,23.75,23.8,23.6,23.75,353486.4,19.9328,19.9748,19.8069,19.9328,353486.4
2019-09-09 11:30:00,23.75,24.1,23.7,24.05,502391.6,19.9328,20.2265,19.8908,20.1846,502391.6
2019-09-09 12:00:00,24.05,24.05,23.6,23.65,270743.4,20.1846,20.1846,19.8069,19.8489,270743.4
2019-09-09 12:30:00,23.65,23.65,23.25,23.35,341958.2,19.8489,19.8489,19.5132,19.5971,341958.2
2019-09-09 13:00:00,23.4,23.6,23.35,23.55,101694.0,19.6391,19.8069,19.5971,19.7649,101694.0
2019-09-09 13:30:00,23.55,23.6,23.3,23.5,251195.0,19.7649,19.8069,19.5551,19.723,251195.0
2019-09-09 14:00:00,23.5,23.55,23.4,23.5,169157.0,19.723,19.7649,19.6391,19.723,169157.0
2019-09-09 14:30:00,23.45,23.5,23.3,23.35,246720.0,19.681,19.723,19.5551,19.5971,246720.0
2019-09-09 15:00:00,23.4,23.6,23.35,23.55,200446.2,19.6391,19.8069,19.5971,19.7649,200446.2
2019-09-09 15:30:00,23.5,23.6,23.45,23.6,363081.4,19.723,19.8069,19.681,19.8069,363081.4
2019-09-10 09:30:00,23.95,24.2,23.55,24.1,540737.8,20.1007,20.3105,19.7649,20.2265,540737.8
2019-09-10 10:00:00,24.1,24.2,24.0,24.2,533462.8,20.2265,20.3105,20.1426,20.3105,533462.8
2019-09-10 10:30:00,24.2,24.25,23.9,23.9,446304.8,20.3105,20.3524,20.0587,20.0587,446304.8
2019-09-10 11:00:00,23.9,24.2,23.9,24.1,381583.4,20.0587,20.3105,20.0587,20.2265,381583.4
2019-09-10 11:30:00,24.1,24.15,23.85,23.9,450897.2,20.2265,20.2685,20.0167,20.0587,450897.2
2019-09-10 12:00:00,23.9,23.95,23.45,23.85,553468.0,20.0587,20.1007,19.681,20.0167,553468.0
2019-09-10 12:30:00,23.8,23.9,23.75,23.8,176299.6,19.9748,20.0587,19.9328,19.9748,176299.6
2019-09-10 13:00:00,23.8,23.85,23.55,23.75,224905.2,19.9748,20.0167,19.7649,19.9328,224905.2
2019-09-10 13:30:00,23.75,23.8,23.6,23.6,100638.2,19.9328,19.9748,19.8069,19.8069,100638.2
2019-09-10 14:00:00,23.6,23.7,23.5,23.55,158744.8,19.8069,19.8908,19.723,19.7649,158744.8
2019-09-10 14:30:00,23.55,23.6,23.35,23.45,273046.2,19.7649,19.8069,19.5971,19.681,273046.2
2019-09-10 15:00:00,23.5,23.55,23.45,23.45,131253.0,19.723,19.7649,19.681,19.681,131253.0
2019-09-10 15:30:00,23.45,23.5,23.4,23.5,425793.2,19.681,19.723,19.6391,19.723,425793.2
2019-09-11 09:30:00,23.75,24.25,23.35,24.05,506808.8,19.9328,20.3524,19.5971,20.1846,506808.8
2019-09-11 10:00:00,24.1,24.3,24.0,24.25,617618.8,20.2265,20.3944,20.1426,20.3524,617618.8
2019-09-11 10:30:00,24.25,24.35,24.05,24.25,453693.6,20.3524,20.4364,20.1846,20.3524,453693.6
2019-09-11 11:00:00,24.25,24.25,24.0,24.05,545676.4,20.3524,20.3524,20.1426,20.1846,545676.4
2019-09-11 11:30:00,24.1,24.2,23.45,23.7,602992.6,20.2265,20.3105,19.681,19.8908,602992.6
2019-09-11 12:00:00,23.7,23.85,23.3,23.35,314418.2,19.8908,20.0167,19.5551,19.5971,314418.2
2019-09-11 12:30:00,23.35,23.55,23.25,23.35,327812.8,19.5971,19.7649,19.5132,19.5971,327812.8
2019-09-11 13:00:00,23.35,23.4,23.25,23.35,236067.2,19.5971,19.6391,19.5132,19.5971,236067.2
2019-09-11 13:30:00,23.35,23.65,23.35,23.6,170623.6,19.5971,19.8489,19.5971,19.8069,170623.6
2019-09-11 14:00:00,23.6,23.75,23.55,23.6,163889.6,19.8069,19.9328,19.7649,19.8069,163889.6
2019-09-11 14:30:00,23.65,23.8,23.6,23.75,335947.8,19.8489,19.9748,19.8069,19.9328,335947.8
2019-09-11 15:00:00,23.75,23.8,23.65,23.75,162228.4,19.9328,19.9748,19.8489,19.9328,162228.4
2019-09-11 15:30:00,23.75,23.8,23.65,23.7,335471.8,19.9328,19.9748,19.8489,19.8908,335471.8
2019-09-12 09:30:00,23.05,23.4,22.75,23.3,775832.2,19.4228,19.7177,19.17,19.6335,775832.2
2019-09-12 10:00:00,23.3,23.85,23.15,23.55,401509.4,19.6335,20.0969,19.5071,19.8441,401509.4
2019-09-12 10:30:00,23.5,23.65,23.2,23.5,369927.4,19.802,19.9284,19.5492,19.802,369927.4
2019-09-12 11:00:00,23.5,23.75,23.4,23.45,532745.8,19.802,20.0127,19.7177,19.7599,532745.8
2019-09-12 11:30:00,23.45,23.55,23.35,23.4,190825.8,19.7599,19.8441,19.6756,19.7177,190825.8
2019-09-12 12:00:00,23.4,23.55,23.35,23.45,188020.2,19.7177,19.8441,19.6756,19.7599,188020.2
2019-09-12 12:30:00,23.45,23.55,23.4,23.5,153181.2,19.7599,19.8441,19.7177,19.802,153181.2
2019-09-12 13:00:00,23.5,23.7,23.4,23.65,206754.4,19.802,19.9705,19.7177,19.9284,206754.4
2019-09-12 13:30:00,23.65,23.7,23.45,23.55,167775.2,19.9284,19.9705,19.7599,19.8441,167775.2
2019-09-12 14:00:00,23.55,23.55,23.45,23.55,119908.2,19.8441,19.8441,19.7599,19.8441,119908.2
2019-09-12 14:30:00,23.55,23.6,23.4,23.4,121295.2,19.8441,19.8863,19.7177,19.7177,121295.2
2019-09-12 15:00:00,23.4,23.5,23.4,23.5,92460.6,19.7177,19.802,19.7177,19.802,92460.6
2019-09-12 15:30:00,23.5,23.55,23.4,23.4,337549.8,19.802,19.8441,19.7177,19.7177,337549.8
2019-09-13 09:30:00,23.6,24.1,23.4,23.6,457323.0,19.8863,20.3076,19.7177,19.8863,457323.0
2019-09-13 10:00:00,23.6,23.75,23.45,23.5,312248.2,19.8863,20.0127,19.7599,19.802,312248.2
2019-09-13 10:30:00,23.45,23.6,23.4,23.5,319091.8,19.7599,19.8863,19.7177,19.802,319091.8
2019-09-13 11:00:00,23.5,23.55,23.35,23.55,246642.4,19.802,19.8441,19.6756,19.8441,246642.4
2019-09-13 11:30:00,23.55,23.7,23.5,23.6,189863.4,19.8441,19.9705,19.802,19.8863,189863.4
2019-09-13 12:00:00,23.6,23.7,23.55,23.55,113598.4,19.8863,19.9705,19.8441,19.8441,113598.4
2019-09-13 12:30:00,23.55,23.8,23.55,23.7,255294.0,19.8441,20.0548,19.8441,19.9705,255294.0
2019-09-13 13:00:00,23.75,24.0,23.7,23.95,162546.0,20.0127,20.2233,19.9705,20.1812,162546.0
2019-09-13 13:30:00,23.95,24.0,23.85,23.9,162603.0,20.1812,20.2233,20.0969,20.1391,162603.0
2019-09-13 14:00:00,23.9,24.0,23.85,23.9,136240.2,20.1391,20.2233,20.0969,20.1391,136240.2
2019-09-13 14:30:00,23.9,23.9,23.7,23.75,99560.8,20.1391,20.1391,19.9705,20.0127,99560.8
2019-09-13 15:00:00,23.75,23.95,23.7,23.9,141993.8,20.0127,20.1812,19.9705,20.1391,141993.8
2019-09-13 15:30:00,23.95,23.95,23.75,23.8,388962.2,20.1812,20.1812,20.0127,20.0548,388962.2
2019-09-16 09:30:00,26.4,26.85,25.6,26.35,2759723.4,22.2457,22.6248,21.5715,22.2035,2759723.4
2019-09-16 10:00:00,26.35,26.45,26.0,26.25,1072035.6,22.2035,22.2878,21.9086,22.1193,1072035.6
2019-09-16 10:30:00,26.25,26.9,26.1,26.9,983614.6,22.1193,22.667,21.9929,22.667,983614.6
2019-09-16 11:00:00,26.9,27.5,26.85,27.45,1420201.6,22.667,23.1726,22.6248,23.1304,1420201.6
2019-09-16 11:30:00,27.45,27.5,26.95,27.45,1015415.0,23.1304,23.1726,22.7091,23.1304,1015415.0
2019-09-16 12:00:00,27.4,27.5,27.2,27.45,503278.4,23.0883,23.1726,22.9198,23.1304,503278.4
2019-09-16 12:30:00,27.45,28.25,27.4,28.2,1414808.2,23.1304,23.8045,23.0883,23.7624,1414808.2
2019-09-16 13:00:00,28.2,28.65,28.15,28.45,1244365.2,23.7624,24.1416,23.7203,23.9731,1244365.2
2019-09-16 13:30:00,28.45,28.75,28.25,28.65,784973.8,23.9731,24.2259,23.8045,24.1416,784973.8
2019-09-16 14:00:00,28.6,28.7,28.25,28.45,631410.4,24.0995,24.1837,23.8045,23.9731,631410.4
2019-09-16 14:30:00,28.45,28.7,28.25,28.7,498354.6,23.9731,24.1837,23.8045,24.1837,498354.6
2019-09-16 15:00:00,28.7,28.75,28.05,28.1,725228.8,24.1837,24.2259,23.636,23.6781,725228.8
2019-09-16 15:30:00,28.1,28.1,27.6,27.7,1484684.8,23.6781,23.6781,23.2568,23.3411,1484684.8
2019-09-17 09:30:00,27.65,27.7,26.55,27.0,1460442.6,23.2989,23.3411,22.372,22.7512,1460442.6
2019-09-17 10:00:00,27.0,27.05,25.85,25.9,1293832.8,22.7512,22.7934,21.7822,21.8243,1293832.8
2019-09-17 10:30:00,25.9,26.25,25.8,26.05,442670.4,21.8243,22.1193,21.7401,21.9507,442670.4
2019-09-17 11:00:00,26.1,26.75,26.05,26.55,529849.2,21.9929,22.5406,21.9507,22.372,529849.2
2019-09-17 11:30:00,26.55,26.75,26.4,26.5,253124.4,22.372,22.5406,22.2457,22.3299,253124.4
2019-09-17 12:00:00,26.55,27.05,26.55,26.95,459664.0,22.372,22.7934,22.372,22.7091,459664.0
2019-09-17 12:30:00,26.95,26.95,26.55,26.7,213267.2,22.7091,22.7091,22.372,22.4984,213267.2
2019-09-17 13:00:00,26.7,26.95,26.6,26.9,203821.4,22.4984,22.7091,22.4142,22.667,203821.4
2019-09-17 13:30:00,26.95,26.95,26.0,26.4,797783.2,22.7091,22.7091,21.9086,22.2457,797783.2
2019-09-17 14:00:00,26.4,26.55,26.1,26.2,526894.0,22.2457,22.372,21.9929,22.0771,526894.0
2019-09-17 14:30:00,26.2,26.3,26.1,26.25,213732.4,22.0771,22.1614,21.9929,22.1193,213732.4
2019-09-17 15:00:00,26.25,26.35,26.0,26.0,233655.0,22.1193,22.2035,21.9086,21.9086,233655.0
2019-09-17 15:30:00,26.0,26.1,25.85,25.9,743459.8,21.9086,21.9929,21.7822,21.8243,743459.8
2019-09-18 09:30:00,25.5,26.0,25.25,25.35,465888.0,21.4873,21.9086,21.2766,21.3609,465888.0
2019-09-18 10:00:00,25.35,25.4,25.0,25.2,1127584.2,21.3609,21.403,21.066,21.2345,1127584.2
2019-09-18 10:30:00,25.2,25.55,25.05,25.2,537142.8,21.2345,21.5294,21.1081,21.2345,537142.8
2019-09-18 11:00:00,25.15,25.3,25.0,25.25,527735.4,21.1924,21.3187,21.066,21.2766,527735.4
2019-09-18 11:30:00,25.2,25.35,25.1,25.3,425832.0,21.2345,21.3609,21.1502,21.3187,425832.0
2019-09-18 12:00:00,25.3,25.5,25.25,25.35,158529.0,21.3187,21.4873,21.2766,21.3609,158529.0
2019-09-18 12:30:00,25.35,25.35,25.05,25.2,110157.6,21.3609,21.3609,21.1081,21.2345,110157.6
2019-09-18 13:00:00,25.2,25.3,25.15,25.15,98504.6,21.2345,21.3187,21.1924,21.1924,98504.6
2019-09-18 13:30:00,25.2,25.25,25.0,25.0,250410.6,21.2345,21.2766,21.066,21.066,250410.6
2019-09-18 14:00:00,25.0,25.15,24.75,25.0,518235.4,21.066,21.1924,20.8553,21.066,518235.4
2019-09-18 14:30:00,25.0,25.2,24.9,25.0,412728.2,21.066,21.2345,20.9817,21.066,412728.2
2019-09-18 15:00:00,25.0,25.2,25.0,25.1,185999.2,21.066,21.2345,21.066,21.1502,185999.2
2019-09-18 15:30:00,25.05,25.3,25.05,25.15,516394.4,21.1081,21.3187,21.1081,21.1924,516394.4
2019-09-19 09:30:00,25.6,25.65,25.0,25.2,467473.6,21.5715,21.6137,21.066,21.2345,467473.6
2019-09-19 10:00:00,25.25,25.35,24.9,25.0,242499.8,21.2766,21.3609,20.9817,21.066,242499.8
2019-09-19 10:30:00,25.0,25.0,24.75,24.95,271557.4,21.066,21.066,20.8553,21.0238,271557.4
2019-09-19 11:00:00,24.95,25.0,24.8,24.9,230614.6,21.0238,21.066,20.8974,20.9817,230614.6
2019-09-19 11:30:00,24.9,24.95,24.8,24.85,169211.8,20.9817,21.0238,20.8974,20.9396,169211.8
2019-09-19 12:00:00,24.85,25.2,24.85,25.05,151095.0,20.9396,21.2345,20.9396,21.1081,151095.0
2019-09-19 12:30:00,25.05,25.1,24.9,24.9,166382.6,21.1081,21.1502,20.9817,20.9817,166382.6
2019-09-19 13:00:00,24.9,25.0,24.8,24.8,84220.0,20.9817,21.066,20.8974,20.8974,84220.0
2019-09-19 13:30:00,24.8,24.9,24.65,24.9,159481.2,20.8974,20.9817,20.771,20.9817,159481.2
2019-09-19 14:00:00,24.9,24.95,24.7,24.75,104987.8,20.9817,21.0238,20.8132,20.8553,104987.8
2019-09-19 14:30:00,24.7,24.8,24.6,24.7,212190.8,20.8132,20.8974,20.7289,20.8132,212190.8
2019-09-19 15:00:00,24.7,24.75,24.6,24.65,143004.0,20.8132,20.8553,20.7289,20.771,143004.0
2019-09-19 15:30:00,24.65,24.7,24.55,24.55,337160.8,20.771,20.8132,20.6868,20.6868,337160.8
2019-09-20 09:30:00,24.75,24.9,24.2,24.55,336521.0,20.8553,20.9817,20.3918,20.6868,336521.0
2019-09-20 10:00:00,24.55,24.8,24.5,24.7,231669.8,20.6868,20.8974,20.6446,20.8132,231669.8
2019-09-20 10:30:00,24.7,24.85,24.65,24.8,185315.4,20.8132,20.9396,20.771,20.8974,185315.4
2019-09-20 11:00:00,24.85,24.9,24.65,24.75,185196.8,20.9396,20.9817,20.771,20.8553,185196.8
2019-09-20 11:30:00,24.75,24.95,24.75,24.85,188335.2,20.8553,21.0238,20.8553,20.9396,188335.2
2019-09-20 12:00:00,24.85,24.9,24.7,24.8,151753.8,20.9396,20.9817,20.8132,20.8974,151753.8
2019-09-20 12:30:00,24.8,24.95,24.8,24.85,103094.0,20.8974,21.0238,20.8974,20.9396,103094.0
2019-09-20 13:00:00,24.85,24.95,24.6,24.6,224897.2,20.9396,21.0238,20.7289,20.7289,224897.2
2019-09-20 13:30:00,24.6,24.65,24.35,24.45,192733.6,20.7289,20.771,20.5182,20.6025,192733.6
2019-09-20 14:00:00,24.45,24.65,24.35,24.55,207750.2,20.6025,20.771,20.5182,20.6868,207750.2
2019-09-20 14:30:00,24.55,24.7,24.55,24.7,135959.8,20.6868,20.8132,20.6868,20.8132,135959.8
2019-09-20 15:00:00,24.65,24.7,24.45,24.45,98679.4,20.771,20.8132,20.6025,20.6025,98679.4
2019-09-20 15:30:00,24.45,24.65,24.45,24.6,251961.8,20.6025,20.771,20.6025,20.7289,251961.8
2019-09-23 09:30:00,24.45,24.8,24.3,24.65,519416.2,20.6025,20.8974,20.4761,20.771,519416.2
2019-09-23 10:00:00,24.65,24.9,24.45,24.5,539446.4,20.771,20.9817,20.6025,20.6446,539446.4
2019-09-23 10:30:00,24.45,24.65,24.25,24.4,292127.8,20.6025,20.771,20.434,20.5604,292127.8
2019-09-23 11:00:00,24.4,25.0,24.4,24.95,437591.2,20.5604,21.066,20.5604,21.0238,437591.2
2019-09-23 11:30:00,24.95,25.05,24.85,24.9,264617.8,21.0238,21.1081,20.9396,20.9817,264617.8
2019-09-23 12:00:00,24.95,25.0,24.8,24.9,211435.4,21.0238,21.066,20.8974,20.9817,211435.4
2019-09-23 12:30:00,24.95,25.0,24.85,24.95,137459.0,21.0238,21.066,20.9396,21.0238,137459.0
2019-09-23 13:00:00,24.95,25.1,24.75,24.8,209610.6,21.0238,21.1502,20.8553,20.8974,209610.6
2019-09-23 13:30:00,24.8,25.05,24.75,25.0,193335.8,20.8974,21.1081,20.8553,21.066,193335.8
2019-09-23 14:00:00,25.05,25.25,25.0,25.2,196646.2,21.1081,21.2766,21.066,21.2345,196646.2
2019-09-23 14:30:00,25.2,25.3,25.05,25.15,270505.2,21.2345,21.3187,21.1081,21.1924,270505.2
2019-09-23 15:00:00,25.1,25.2,25.1,25.2,169950.0,21.1502,21.2345,21.1502,21.2345,169950.0
2019-09-23 15:30:00,25.15,25.3,25.1,25.2,530781.2,21.1924,21.3187,21.1502,21.2345,530781.2
2019-09-24 09:30:00,25.15,25.15,24.5,24.6,426267.8,21.1924,21.1924,20.6446,20.7289,426267.8
2019-09-24 10:00:00,24.6,24.7,24.25,24.3,708941.8,20.7289,20.8132,20.434,20.4761,708941.8
2019-09-24 10:30:00,24.3,24.35,24.05,24.15,363012.6,20.4761,20.5182,20.2655,20.3497,363012.6
2019-09-24 11:00:00,24.2,24.2,24.0,24.1,215816.8,20.3918,20.3918,20.2233,20.3076,215816.8
2019-09-24 11:30:00,24.05,24.1,23.85,23.85,197514.6,20.2655,20.3076,20.0969,20.0969,197514.6
2019-09-24 12:00:00,23.9,23.95,23.75,23.85,201604.2,20.1391,20.1812,20.0127,20.0969,201604.2
2019-09-24 12:30:00,23.85,23.85,23.55,23.65,186907.2,20.0969,20.0969,19.8441,19.9284,186907.2
2019-09-24 13:00:00,23.65,23.8,23.6,23.6,151270.4,19.9284,20.0548,19.8863,19.8863,151270.4
2019-09-24 13:30:00,23.65,23.8,23.55,23.55,169424.0,19.9284,20.0548,19.8441,19.8441,169424.0
2019-09-24 14:00:00,23.6,23.7,23.45,23.65,230320.8,19.8863,19.9705,19.7599,19.9284,230320.8
2019-09-24 14:30:00,23.65,23.7,23.55,23.65,159992.0,19.9284,19.9705,19.8441,19.9284,159992.0
2019-09-24 15:00:00,23.65,23.95,23.6,23.75,186241.8,19.9284,20.1812,19.8863,20.0127,186241.8
2019-09-24 15:30:00,23.75,23.8,23.6,23.65,466448.0,20.0127,20.0548,19.8863,19.9284,466448.0
2019-09-25 09:30:00,23.15,23.6,23.05,23.25,382137.2,19.5071,19.8863,19.4228,19.5913,382137.2
2019-09-25 10:00:00,23.2,23.55,23.1,23.45,293360.0,19.5492,19.8441,19.4649,19.7599,293360.0
2019-09-25 10:30:00,23.45,23.85,23.35,23.8,293121.6,19.7599,20.0969,19.6756,20.0548,293121.6
2019-09-25 11:00:00,23.85,23.9,23.55,23.55,248070.6,20.0969,20.1391,19.8441,19.8441,248070.6
2019-09-25 11:30:00,23.55,23.7,23.25,23.3,288965.6,19.8441,19.9705,19.5913,19.6335,288965.6
2019-09-25 12:00:00,23.3,23.45,23.2,23.35,102100.4,19.6335,19.7599,19.5492,19.6756,102100.4
2019-09-25 12:30:00,23.35,23.65,23.35,23.55,149255.4,19.6756,19.9284,19.6756,19.8441,149255.4
2019-09-25 13:00:00,23.55,23.55,23.25,23.35,134368.8,19.8441,19.8441,19.5913,19.6756,134368.8
2019-09-25 13:30:00,23.35,23.5,23.3,23.5,225341.6,19.6756,19.802,19.6335,19.802,225341.6
2019-09-25 14:00:00,23.45,23.6,23.35,23.55,297631.6,19.7599,19.8863,19.6756,19.8441,297631.6
2019-09-25 14:30:00,23.6,23.6,23.45,23.55,210809.4,19.8863,19.8863,19.7599,19.8441,210809.4
2019-09-25 15:00:00,23.5,23.6,23.4,23.45,232402.6,19.802,19.8863,19.7177,19.7599,232402.6
2019-09-25 15:30:00,23.45,23.5,23.4,23.45,210815.2,19.7599,19.802,19.7177,19.7599,210815.2
2019-09-26 09:30:00,23.2,23.25,23.0,23.1,281317.0,19.5492,19.5913,19.3807,19.4649,281317.0
2019-09-26 10:00:00,23.1,23.2,22.95,23.05,224911.0,19.4649,19.5492,19.3385,19.4228,224911.0
2019-09-26 10:30:00,23.05,23.1,22.85,22.9,322931.2,19.4228,19.4649,19.2543,19.2964,322931.2
2019-09-26 11:00:00,22.9,23.05,22.85,23.0,397192.6,19.2964,19.4228,19.2543,19.3807,397192.6
2019-09-26 11:30:00,23.0,23.1,22.9,23.0,184497.8,19.3807,19.4649,19.2964,19.3807,184497.8
2019-09-26 12:00:00,23.0,23.15,22.95,23.1,150957.8,19.3807,19.5071,19.3385,19.4649,150957.8
2019-09-26 12:30:00,23.1,23.2,23.0,23.1,108399.4,19.4649,19.5492,19.3807,19.4649,108399.4
2019-09-26 13:00:00,23.1,23.1,23.0,23.05,63235.0,19.4649,19.4649,19.3807,19.4228,63235.0
2019-09-26 13:30:00,23.05,23.1,22.95,23.1,199620.4,19.4228,19.4649,19.3385,19.4649,199620.4
2019-09-26 14:00:00,23.1,23.25,23.0,23.1,186846.6,19.4649,19.5913,19.3807,19.4649,186846.6
2019-09-26 14:30:00,23.1,23.2,22.95,23.05,530007.4,19.4649,19.5492,19.3385,19.4228,530007.4
2019-09-26 15:00:00,23.05,23.1,23.0,23.1,395009.2,19.4228,19.4649,19.3807,19.4649,395009.2
2019-09-26 15:30:00,23.1,23.15,23.0,23.1,405606.2,19.4649,19.5071,19.3807,19.4649,405606.2
2019-09-27 09:30:00,22.7,23.2,22.65,23.05,405755.6,19.1279,19.5492,19.0858,19.4228,405755.6
2019-09-27 10:00:00,23.05,23.2,22.95,23.15,275951.8,19.4228,19.5492,19.3385,19.5071,275951.8
2019-09-27 10:30:00,23.15,23.25,23.05,23.05,148488.2,19.5071,19.5913,19.4228,19.4228,148488.2
2019-09-27 11:00:00,23.05,23.15,23.0,23.1,216925.8,19.4228,19.5071,19.3807,19.4649,216925.8
2019-09-27 11:30:00,23.1,23.15,22.85,22.95,301902.6,19.4649,19.5071,19.2543,19.3385,301902.6
2019-09-27 12:00:00,22.95,23.05,22.9,22.95,285356.4,19.3385,19.4228,19.2964,19.3385,285356.4
2019-09-27 12:30:00,23.0,23.05,22.85,22.9,269637.6,19.3807,19.4228,19.2543,19.2964,269637.6
2019-09-27 13:00:00,22.9,23.05,22.9,23.0,318711.4,19.2964,19.4228,19.2964,19.3807,318711.4
2019-09-27 13:30:00,23.0,23.15,23.0,23.15,176374.2,19.3807,19.5071,19.3807,19.5071,176374.2
2019-09-27 14:00:00,23.1,23.2,23.05,23.05,159331.4,19.4649,19.5492,19.4228,19.4228,159331.4
2019-09-27 14:30:00,23.05,23.1,23.0,23.0,136745.8,19.4228,19.4649,19.3807,19.3807,136745.8
2019-09-27 15:00:00,23.0,23.1,23.0,23.05,167022.2,19.3807,19.4649,19.3807,19.4228,167022.2
2019-09-27 15:30:00,23.05,23.1,22.95,23.0,806434.2,19.4228,19.4649,19.3385,19.3807,806434.2
2019-09-30 09:30:00,23.0,23.1,22.5,22.65,616286.4,19.3807,19.4649,18.9594,19.0858,616286.4
2019-09-30 10:00:00,22.6,22.75,22.35,22.65,695733.4,19.0436,19.17,18.833,19.0858,695733.4
2019-09-30 10:30:00,22.65,22.75,22.6,22.75,203516.6,19.0858,19.17,19.0436,19.17,203516.6
2019-09-30 11:00:00,22.7,22.75,22.5,22.65,326695.6,19.1279,19.17,18.9594,19.0858,326695.6
2019-09-30 11:30:00,22.65,22.65,22.55,22.65,174725.2,19.0858,19.0858,19.0015,19.0858,174725.2
2019-09-30 12:00:00,22.65,22.85,22.6,22.85,317953.2,19.0858,19.2543,19.0436,19.2543,317953.2
2019-09-30 12:30:00,22.85,22.85,22.7,22.8,232813.4,19.2543,19.2543,19.1279,19.2122,232813.4
2019-09-30 13:00:00,22.8,22.95,22.75,22.9,247066.2,19.2122,19.3385,19.17,19.2964,247066.2
2019-09-30 13:30:00,22.9,23.05,22.85,23.0,173065.4,19.2964,19.4228,19.2543,19.3807,173065.4
2019-09-30 14:00:00,23.0,23.0,22.75,22.8,224849.2,19.3807,19.3807,19.17,19.2122,224849.2
2019-09-30 14:30:00,22.8,23.0,22.75,22.95,230177.4,19.2122,19.3807,19.17,19.3385,230177.4
2019-09-30 15:00:00,22.95,23.05,22.95,23.0,187489.8,19.3385,19.4228,19.3385,19.3807,187489.8
2019-09-30 15:30:00,23.0,23.1,22.95,23.0,856920.2,19.3807,19.4649,19.3385,19.3807,856920.2
2019-10-01 09:30:00,23.0,23.3,22.95,23.25,252491.8,19.3807,19.6335,19.3385,19.5913,252491.8
2019-10-01 10:00:00,23.2,23.25,22.85,22.9,388865.4,19.5492,19.5913,19.2543,19.2964,388865.4
2019-10-01 10:30:00,22.9,22.95,22.45,22.5,555684.8,19.2964,19.3385,18.9172,18.9594,555684.8
2019-10-01 11:00:00,22.5,22.7,22.5,22.65,219144.6,18.9594,19.1279,18.9594,19.0858,219144.6
2019-10-01 11:30:00,22.65,22.8,22.55,22.65,307034.2,19.0858,19.2122,19.0015,19.0858,307034.2
2019-10-01 12:00:00,22.65,22.7,22.45,22.5,524299.0,19.0858,19.1279,18.9172,18.9594,524299.0
2019-10-01 12:30:00,22.5,22.55,22.35,22.4,331184.8,18.9594,19.0015,18.833,18.8751,331184.8
2019-10-01 13:00:00,22.4,22.45,22.05,22.2,840750.0,18.8751,18.9172,18.5802,18.7066,840750.0
2019-10-01 13:30:00,22.15,22.3,22.0,22.05,368335.8,18.6644,18.7908,18.538,18.5802,368335.8
2019-10-01 14:00:00,22.05,22.15,21.9,22.1,335596.6,18.5802,18.6644,18.4538,18.6223,335596.6
2019-10-01 14:30:00,22.1,22.35,22.1,22.3,536540.0,18.6223,18.833,18.6223,18.7908,536540.0
2019-10-01 15:00:00,22.3,22.35,22.1,22.3,691858.4,18.7908,18.833,18.6223,18.7908,691858.4
2019-10-01 15:30:00,22.3,22.45,22.2,22.25,1753679.2,18.7908,18.9172,18.7066,18.7487,1753679.2
2019-10-02 09:30:00,22.1,22.1,21.45,21.45,665941.2,18.6223,18.6223,18.0746,18.0746,665941.2
2019-10-02 10:00:00,21.45,22.2,21.4,22.0,702879.0,18.0746,18.7066,18.0325,18.538,702879.0
2019-10-02 10:30:00,22.0,22.0,21.6,21.75,267626.0,18.538,18.538,18.201,18.3274,267626.0
2019-10-02 11:00:00,21.75,21.9,21.55,21.65,268888.0,18.3274,18.4538,18.1589,18.2431,268888.0
2019-10-02 11:30:00,21.65,21.7,21.4,21.6,441950.2,18.2431,18.2853,18.0325,18.201,441950.2
2019-10-02 12:00:00,21.55,21.65,21.45,21.65,310055.4,18.1589,18.2431,18.0746,18.2431,310055.4
2019-10-02 12:30:00,21.6,21.7,21.55,21.65,195238.4,18.201,18.2853,18.1589,18.2431,195238.4
2019-10-02 13:00:00,21.65,21.9,21.6,21.85,250498.6,18.2431,18.4538,18.201,18.4116,250498.6
2019-10-02 13:30:00,21.85,21.9,21.65,21.7,370909.6,18.4116,18.4538,18.2431,18.2853,370909.6
2019-10-02 14:00:00,21.7,21.85,21.55,21.55,390119.0,18.2853,18.4116,18.1589,18.1589,390119.0
2019-10-02 14:30:00,21.6,21.6,21.45,21.5,309116.8,18.201,18.201,18.0746,18.1167,309116.8
2019-10-02 15:00:00,21.55,21.65,21.4,21.45,292882.6,18.1589,18.2431,18.0325,18.0746,292882.6
2019-10-02 15:30:00,21.45,21.5,21.3,21.35,690743.4,18.0746,18.1167,17.9482,17.9903,690743.4
2019-10-03 09:30:00,21.1,21.65,20.9,21.6,474824.2,17.7797,18.2431,17.6111,18.201,474824.2
2019-10-03 10:00:00,21.55,21.6,21.15,21.4,770573.6,18.1589,18.201,17.8218,18.0325,770573.6
2019-10-03 10:30:00,21.45,21.45,21.1,21.45,357698.4,18.0746,18.0746,17.7797,18.0746,357698.4
2019-10-03 11:00:00,21.4,21.55,21.35,21.45,456541.2,18.0325,18.1589,17.9903,18.0746,456541.2
2019-10-03 11:30:00,21.45,21.5,21.3,21.45,236651.8,18.0746,18.1167,17.9482,18.0746,236651.8
2019-10-03 12:00:00,21.45,21.65,21.45,21.55,201423.0,18.0746,18.2431,18.0746,18.1589,201423.0
2019-10-03 12:30:00,21.6,21.75,21.55,21.7,231776.4,18.201,18.3274,18.1589,18.2853,231776.4
2019-10-03 13:00:00,21.7,21.85,21.6,21.85,212122.4,18.2853,18.4116,18.201,18.4116,212122.4
2019-10-03 13:30:00,21.85,21.95,21.75,21.9,206661.0,18.4116,18.4959,18.3274,18.4538,206661.0
2019-10-03 14:00:00,21.9,22.05,21.85,21.95,350257.4,18.4538,18.5802,18.4116,18.4959,350257.4
2019-10-03 14:30:00,21.95,22.1,21.9,22.1,240981.6,18.4959,18.6223,18.4538,18.6223,240981.6
2019-10-03 15:00:00,22.1,22.15,22.0,22.1,351071.0,18.6223,18.6644,18.538,18.6223,351071.0
2019-10-03 15:30:00,22.1,22.25,22.0,22.25,690313.4,18.6223,18.7487,18.538,18.7487,690313.4
2019-10-04 09:30:00,22.4,22.55,21.9,22.25,534878.8,18.8751,19.0015,18.4538,18.7487,534878.8
2019-10-04 10:00:00,22.25,22.3,21.8,21.85,432496.4,18.7487,18.7908,18.3695,18.4116,432496.4
2019-10-04 10:30:00,21.85,21.95,21.7,21.85,248170.2,18.4116,18.4959,18.2853,18.4116,248170.2
2019-10-04 11:00:00,21.9,21.95,21.6,21.6,364952.6,18.4538,18.4959,18.201,18.201,364952.6
2019-10-04 11:30:00,21.65,21.8,21.6,21.65,376054.4,18.2431,18.3695,18.201,18.2431,376054.4
2019-10-04 12:00:00,21.7,21.85,21.65,21.85,95914.0,18.2853,18.4116,18.2431,18.4116,95914.0
2019-10-04 12:30:00,21.85,21.85,21.6,21.75,338666.8,18.4116,18.4116,18.201,18.3274,338666.8
2019-10-04 13:00:00,21.75,21.95,21.7,21.95,165918.0,18.3274,18.4959,18.2853,18.4959,165918.0
2019-10-04 13:30:00,21.9,22.1,21.85,21.9,218896.4,18.4538,18.6223,18.4116,18.4538,218896.4
2019-10-04 14:00:00,21.95,22.1,21.9,21.9,119318.0,18.4959,18.6223,18.4538,18.4538,119318.0
2019-10-04 14:30:00,21.9,22.05,21.85,21.9,169093.0,18.4538,18.5802,18.4116,18.4538,169093.0
2019-10-04 15:00:00,21.95,22.1,21.9,22.0,182741.6,18.4959,18.6223,18.4538,18.538,182741.6
2019-10-04 15:30:00,22.0,22.2,21.95,22.15,448992.0,18.538,18.7066,18.4959,18.6644,448992.0
2019-10-07 09:30:00,22.05,22.1,21.6,21.9,396551.4,18.5802,18.6223,18.201,18.4538,396551.4
2019-10-07 10:00:00,21.9,22.25,21.75,22.2,398707.4,18.4538,18.7487,18.3274,18.7066,398707.4
2019-10-07 10:30:00,22.15,22.25,22.05,22.1,275207.4,18.6644,18.7487,18.5802,18.6223,275207.4
2019-10-07 11:00:00,22.1,22.45,22.1,22.35,227784.4,18.6223,18.9172,18.6223,18.833,227784.4
2019-10-07 11:30:00,22.3,22.45,22.2,22.25,187771.4,18.7908,18.9172,18.7066,18.7487,187771.4
2019-10-07 12:00:00,22.25,22.45,22.2,22.4,177801.4,18.7487,18.9172,18.7066,18.8751,177801.4
2019-10-07 12:30:00,22.4,22.45,22.25,22.35,102886.0,18.8751,18.9172,18.7487,18.833,102886.0
2019-10-07 13:00:00,22.35,22.4,22.2,22.35,196808.8,18.833,18.8751,18.7066,18.833,196808.8
2019-10-07 13:30:00,22.35,22.65,22.35,22.45,386131.8,18.833,19.0858,18.833,18.9172,386131.8
2019-10-07 14:00:00,22.45,22.55,22.35,22.4,216786.8,18.9172,19.0015,18.833,18.8751,216786.8
2019-10-07 14:30:00,22.4,22.6,22.3,22.6,417329.0,18.8751,19.0436,18.7908,19.0436,417329.0
2019-10-07 15:00:00,22.6,22.6,22.45,22.5,310496.6,19.0436,19.0436,18.9172,18.9594,310496.6
2019-10-07 15:30:00,22.5,22.65,22.4,22.55,700043.8,18.9594,19.0858,18.8751,19.0015,700043.8
2019-10-08 09:30:00,22.25,22.35,21.85,21.9,536638.0,18.7487,18.833,18.4116,18.4538,536638.0
2019-10-08 10:00:00,21.9,22.25,21.8,21.9,460711.4,18.4538,18.7487,18.3695,18.4538,460711.4
2019-10-08 10:30:00,21.9,21.9,21.65,21.65,267788.2,18.4538,18.4538,18.2431,18.2431,267788.2
2019-10-08 11:00:00,21.65,21.7,21.45,21.55,310139.6,18.2431,18.2853,18.0746,18.1589,310139.6
2019-10-08 11:30:00,21.55,21.55,21.35,21.55,234429.6,18.1589,18.1589,17.9903,18.1589,234429.6
2019-10-08 12:00:00,21.55,21.6,21.4,21.45,278397.6,18.1589,18.201,18.0325,18.0746,278397.6
2019-10-08 12:30:00,21.45,21.6,21.35,21.55,234710.0,18.0746,18.201,17.9903,18.1589,234710.0
2019-10-08 13:00:00,21.55,21.65,21.35,21.45,156441.0,18.1589,18.2431,17.9903,18.0746,156441.0
2019-10-08 13:30:00,21.45,21.75,21.45,21.65,315651.6,18.0746,18.3274,18.0746,18.2431,315651.6
2019-10-08 14:00:00,21.65,21.75,21.55,21.55,149183.8,18.2431,18.3274,18.1589,18.1589,149183.8
2019-10-08 14:30:00,21.55,21.65,21.4,21.45,816706.0,18.1589,18.2431,18.0325,18.0746,816706.0
2019-10-08 15:00:00,21.45,21.55,21.25,21.25,325547.8,18.0746,18.1589,17.9061,17.9061,325547.8
2019-10-08 15:30:00,21.25,21.35,21.0,21.0,510260.2,17.9061,17.9903,17.6954,17.6954,510260.2
2019-10-09 09:30:00,21.3,21.55,21.1,21.25,823762.8,17.9482,18.1589,17.7797,17.9061,823762.8
2019-10-09 10:00:00,21.3,21.3,21.05,21.15,492732.8,17.9482,17.9482,17.7375,17.8218,492732.8
2019-10-09 10:30:00,21.15,21.25,20.9,20.95,353916.2,17.8218,17.9061,17.6111,17.6533,353916.2
2019-10-09 11:00:00,20.95,21.3,20.9,21.25,285394.6,17.6533,17.9482,17.6111,17.9061,285394.6
2019-10-09 11:30:00,21.25,21.3,20.95,21.05,233834.6,17.9061,17.9482,17.6533,17.7375,233834.6
2019-10-09 12:00:00,21.05,21.1,20.9,20.95,261367.4,17.7375,17.7797,17.6111,17.6533,261367.4
2019-10-09 12:30:00,20.95,20.95,20.75,20.8,120573.0,17.6533,17.6533,17.4847,17.5269,120573.0
2019-10-09 13:00:00,20.8,20.9,20.7,20.8,134361.6,17.5269,17.6111,17.4426,17.5269,134361.6
2019-10-09 13:30:00,20.8,20.9,20.75,20.85,135073.6,17.5269,17.6111,17.4847,17.569,135073.6
2019-10-09 14:00:00,20.85,20.9,20.75,20.8,181589.0,17.569,17.6111,17.4847,17.5269,181589.0
2019-10-09 14:30:00,20.8,21.15,20.75,21.0,266784.4,17.5269,17.8218,17.4847,17.6954,266784.4
2019-10-09 15:00:00,21.05,21.2,21.0,21.1,278533.0,17.7375,17.8639,17.6954,17.7797,278533.0
2019-10-09 15:30:00,21.1,21.15,20.7,20.85,560330.8,17.7797,17.8218,17.4426,17.569,560330.8
2019-10-10 09:30:00,21.0,21.6,20.95,21.45,373698.2,17.6954,18.201,17.6533,18.0746,373698.2
2019-10-10 10:00:00,21.45,21.6,21.3,21.55,620998.4,18.0746,18.201,17.9482,18.1589,620998.4
2019-10-10 10:30:00,21.55,21.65,21.3,21.55,425042.2,18.1589,18.2431,17.9482,18.1589,425042.2
2019-10-10 11:00:00,21.55,21.6,21.15,21.25,304767.0,18.1589,18.201,17.8218,17.9061,304767.0
2019-10-10 11:30:00,21.25,21.4,21.15,21.2,190041.4,17.9061,18.0325,17.8218,17.8639,190041.4
2019-10-10 12:00:00,21.2,21.3,21.0,21.05,361805.4,17.8639,17.9482,17.6954,17.7375,361805.4
2019-10-10 12:30:00,21.1,21.2,21.0,21.05,182325.4,17.7797,17.8639,17.6954,17.7375,182325.4
2019-10-10 13:00:00,21.05,21.1,20.9,20.9,262596.2,17.7375,17.7797,17.6111,17.6111,262596.2
2019-10-10 13:30:00,20.9,21.0,20.85,21.0,218843.8,17.6111,17.6954,17.569,17.6954,218843.8
2019-10-10 14:00:00,21.0,21.25,20.95,21.2,248178.0,17.6954,17.9061,17.6533,17.8639,248178.0
2019-10-10 14:30:00,21.2,21.55,21.2,21.5,187824.2,17.8639,18.1589,17.8639,18.1167,187824.2
2019-10-10 15:00:00,21.55,21.55,21.4,21.45,274682.4,18.1589,18.1589,18.0325,18.0746,274682.4
2019-10-10 15:30:00,21.45,21.5,21.25,21.35,539207.6,18.0746,18.1167,17.9061,17.9903,539207.6
2019-10-11 09:30:00,21.75,22.1,21.65,21.9,379051.8,18.3274,18.6223,18.2431,18.4538,379051.8
2019-10-11 10:00:00,21.9,21.95,21.65,21.9,364306.6,18.4538,18.4959,18.2431,18.4538,364306.6
2019-10-11 10:30:00,21.85,22.2,21.85,22.05,437576.4,18.4116,18.7066,18.4116,18.5802,437576.4
2019-10-11 11:00:00,22.05,22.1,21.95,22.0,218776.6,18.5802,18.6223,18.4959,18.538,218776.6
2019-10-11 11:30:00,22.0,22.05,21.7,21.7,171765.0,18.538,18.5802,18.2853,18.2853,171765.0
2019-10-11 12:00:00,21.7,21.9,21.65,21.9,101456.6,18.2853,18.4538,18.2431,18.4538,101456.6
2019-10-11 12:30:00,21.9,22.0,21.8,21.95,86037.8,18.4538,18.538,18.3695,18.4959,86037.8
2019-10-11 13:00:00,22.0,22.05,21.85,21.9,149826.8,18.538,18.5802,18.4116,18.4538,149826.8
2019-10-11 13:30:00,21.9,22.05,21.85,22.05,89023.6,18.4538,18.5802,18.4116,18.5802,89023.6
2019-10-11 14:00:00,22.05,22.1,21.95,22.05,103570.8,18.5802,18.6223,18.4959,18.5802,103570.8
2019-10-11 14:30:00,22.1,22.15,21.95,22.0,240936.4,18.6223,18.6644,18.4959,18.538,240936.4
2019-10-11 15:00:00,22.0,22.15,21.95,22.1,133312.0,18.538,18.6644,18.4959,18.6223,133312.0
2019-10-11 15:30:00,22.1,22.2,22.05,22.1,538661.8,18.6223,18.7066,18.5802,18.6223,538661.8
2019-10-14 09:30:00,21.95,21.95,21.25,21.45,231679.6,18.4959,18.4959,17.9061,18.0746,231679.6
2019-10-14 10:00:00,21.45,21.45,20.95,21.0,176933.6,18.0746,18.0746,17.6533,17.6954,176933.6
2019-10-14 10:30:00,21.0,21.15,20.95,21.0,148938.0,17.6954,17.8218,17.6533,17.6954,148938.0
2019-10-14 11:00:00,21.0,21.3,20.95,21.25,214258.6,17.6954,17.9482,17.6533,17.9061,214258.6
2019-10-14 11:30:00,21.3,21.35,21.1,21.2,166584.6,17.9482,17.9903,17.7797,17.8639,166584.6
2019-10-14 12:00:00,21.2,21.4,21.2,21.35,137833.8,17.8639,18.0325,17.8639,17.9903,137833.8
2019-10-14 12:30:00,21.35,21.5,21.3,21.4,148810.0,17.9903,18.1167,17.9482,18.0325,148810.0
2019-10-14 13:00:00,21.4,21.45,21.2,21.25,148219.8,18.0325,18.0746,17.8639,17.9061,148219.8
2019-10-14 13:30:00,21.25,21.45,21.15,21.45,177951.8,17.9061,18.0746,17.8218,18.0746,177951.8
2019-10-14 14:00:00,21.45,21.5,21.35,21.45,132366.6,18.0746,18.1167,17.9903,18.0746,132366.6
2019-10-14 14:30:00,21.45,21.55,21.3,21.3,180535.4,18.0746,18.1589,17.9482,17.9482,180535.4
2019-10-14 15:00:00,21.3,21.35,21.2,21.3,131173.0,17.9482,17.9903,17.8639,17.9482,131173.0
2019-10-14 15:30:00,21.25,21.4,21.2,21.4,290560.0,17.9061,18.0325,17.8639,18.0325,290560.0
2019-10-15 09:30:00,21.45,21.55,20.75,21.0,701921.2,18.0746,18.1589,17.4847,17.6954,701921.2
2019-10-15 10:00:00,21.0,21.2,20.85,21.15,418514.8,17.6954,17.8639,17.569,17.8218,418514.8
2019-10-15 10:30:00,21.15,21.6,21.1,21.55,512760.2,17.8218,18.201,17.7797,18.1589,512760.2
2019-10-15 11:00:00,21.55,21.6,21.4,21.6,347761.8,18.1589,18.201,18.0325,18.201,347761.8
2019-10-15 11:30:00,21.6,21.65,21.45,21.6,243824.8,18.201,18.2431,18.0746,18.201,243824.8
2019-10-15 12:00:00,21.6,21.75,21.55,21.7,149617.2,18.201,18.3274,18.1589,18.2853,149617.2
2019-10-15 12:30:00,21.75,21.95,21.7,21.9,170681.8,18.3274,18.4959,18.2853,18.4538,170681.8
2019-10-15 13:00:00,21.9,21.95,21.8,21.9,175982.2,18.4538,18.4959,18.3695,18.4538,175982.2
2019-10-15 13:30:00,21.9,22.0,21.75,21.8,133275.0,18.4538,18.538,18.3274,18.3695,133275.0
2019-10-15 14:00:00,21.8,21.8,21.55,21.55,248511.8,18.3695,18.3695,18.1589,18.1589,248511.8
2019-10-15 14:30:00,21.6,21.6,21.35,21.4,180407.2,18.201,18.201,17.9903,18.0325,180407.2
2019-10-15 15:00:00,21.4,21.5,21.3,21.45,253076.8,18.0325,18.1167,17.9482,18.0746,253076.8
2019-10-15 15:30:00,21.45,21.55,21.35,21.4,482319.0,18.0746,18.1589,17.9903,18.0325,482319.0
2019-10-16 09:30:00,21.35,21.9,21.3,21.8,300957.6,17.9903,18.4538,17.9482,18.3695,300957.6
2019-10-16 10:00:00,21.8,21.95,21.65,21.8,301395.2,18.3695,18.4959,18.2431,18.3695,301395.2
2019-10-16 10:30:00,21.8,22.0,21.75,21.9,163308.2,18.3695,18.538,18.3274,18.4538,163308.2
2019-10-16 11:00:00,21.95,22.05,21.85,21.9,166144.4,18.4959,18.5802,18.4116,18.4538,166144.4
2019-10-16 11:30:00,21.9,22.1,21.9,22.0,117255.8,18.4538,18.6223,18.4538,18.538,117255.8
2019-10-16 12:00:00,22.0,22.1,21.9,21.95,89911.8,18.538,18.6223,18.4538,18.4959,89911.8
2019-10-16 12:30:00,21.95,22.05,21.75,21.8,150080.0,18.4959,18.5802,18.3274,18.3695,150080.0
2019-10-16 13:00:00,21.8,21.9,21.6,21.65,152474.2,18.3695,18.4538,18.201,18.2431,152474.2
2019-10-16 13:30:00,21.65,21.7,21.55,21.6,72079.6,18.2431,18.2853,18.1589,18.201,72079.6
2019-10-16 14:00:00,21.6,21.65,21.5,21.5,140159.4,18.201,18.2431,18.1167,18.1167,140159.4
2019-10-16 14:30:00,21.55,21.6,21.45,21.55,105955.6,18.1589,18.201,18.0746,18.1589,105955.6
2019-10-16 15:00:00,21.55,21.55,21.35,21.4,210205.8,18.1589,18.1589,17.9903,18.0325,210205.8
2019-10-16 15:30:00,21.4,21.4,21.25,21.3,356400.2,18.0325,18.0325,17.9061,17.9482,356400.2
2019-10-17 09:30:00,21.35,21.45,21.05,21.25,334801.6,17.9903,18.0746,17.7375,17.9061,334801.6
2019-10-17 10:00:00,21.3,21.45,21.2,21.3,231669.0,17.9482,18.0746,17.8639,17.9482,231669.0
2019-10-17 10:30:00,21.3,21.55,21.3,21.45,205200.6,17.9482,18.1589,17.9482,18.0746,205200.6
2019-10-17 11:00:00,21.4,21.55,21.35,21.45,181005.4,18.0325,18.1589,17.9903,18.0746,181005.4
2019-10-17 11:30:00,21.4,21.45,21.1,21.2,217631.2,18.0325,18.0746,17.7797,17.8639,217631.2
2019-10-17 12:00:00,21.2,21.2,21.05,21.15,172831.6,17.8639,17.8639,17.7375,17.8218,172831.6
2019-10-17 12:30:00,21.2,21.25,21.1,21.1,160469.4,17.8639,17.9061,17.7797,17.7797,160469.4
2019-10-17 13:00:00,21.1,21.15,21.0,21.15,154570.4,17.7797,17.8218,17.6954,17.8218,154570.4
2019-10-17 13:30:00,21.15,21.25,21.1,21.2,187349.8,17.8218,17.9061,17.7797,17.8639,187349.8
2019-10-17 14:00:00,21.15,21.3,21.1,21.25,166994.8,17.8218,17.9482,17.7797,17.9061,166994.8
2019-10-17 14:30:00,21.25,21.3,21.1,21.2,328106.0,17.9061,17.9482,17.7797,17.8639,328106.0
2019-10-17 15:00:00,21.2,21.25,21.15,21.2,78010.2,17.8639,17.9061,17.8218,17.8639,78010.2
2019-10-17 15:30:00,21.2,21.2,21.1,21.15,277923.8,17.8639,17.8639,17.7797,17.8218,277923.8
2019-10-18 09:30:00,21.25,21.4,21.1,21.2,223896.4,17.9061,18.0325,17.7797,17.8639,223896.4
2019-10-18 10:00:00,21.2,21.3,21.0,21.05,242665.6,17.8639,17.9482,17.6954,17.7375,242665.6
2019-10-18 10:30:00,21.05,21.1,20.75,20.85,397370.6,17.7375,17.7797,17.4847,17.569,397370.6
2019-10-18 11:00:00,20.85,20.9,20.6,20.65,347878.8,17.569,17.6111,17.3583,17.4005,347878.8
2019-10-18 11:30:00,20.65,20.7,20.55,20.65,176986.0,17.4005,17.4426,17.3162,17.4005,176986.0
2019-10-18 12:00:00,20.6,20.75,20.5,20.55,220097.8,17.3583,17.4847,17.2741,17.3162,220097.8
2019-10-18 12:30:00,20.55,20.75,20.55,20.6,118078.8,17.3162,17.4847,17.3162,17.3583,118078.8
2019-10-18 13:00:00,20.6,20.75,20.6,20.65,138758.0,17.3583,17.4847,17.3583,17.4005,138758.0
2019-10-18 13:30:00,20.65,20.7,20.45,20.45,157088.4,17.4005,17.4426,17.232,17.232,157088.4
2019-10-18 14:00:00,20.5,20.55,20.45,20.5,121685.8,17.2741,17.3162,17.232,17.2741,121685.8
2019-10-18 14:30:00,20.5,20.55,20.45,20.5,160348.4,17.2741,17.3162,17.232,17.2741,160348.4
2019-10-18 15:00:00,20.5,20.5,20.4,20.5,212153.0,17.2741,17.2741,17.1898,17.2741,212153.0
2019-10-18 15:30:00,20.5,20.5,20.35,20.4,368964.0,17.2741,17.2741,17.1477,17.1898,368964.0
2019-10-21 09:30:00,20.35,20.4,19.95,20.2,403757.4,17.1477,17.1898,16.8106,17.0213,403757.4
2019-10-21 10:00:00,20.2,20.45,20.2,20.25,370284.4,17.0213,17.232,17.0213,17.0634,370284.4
2019-10-21 10:30:00,20.3,20.45,20.2,20.4,140411.2,17.1056,17.232,17.0213,17.1898,140411.2
2019-10-21 11:00:00,20.45,20.5,20.4,20.4,151419.0,17.232,17.2741,17.1898,17.1898,151419.0
2019-10-21 11:30:00,20.4,20.5,20.35,20.4,134241.8,17.1898,17.2741,17.1477,17.1898,134241.8
2019-10-21 12:00:00,20.4,20.5,20.35,20.35,274725.2,17.1898,17.2741,17.1477,17.1477,274725.2
2019-10-21 12:30:00,20.35,20.4,20.2,20.25,185310.6,17.1477,17.1898,17.0213,17.0634,185310.6
2019-10-21 13:00:00,20.25,20.3,20.05,20.05,199115.0,17.0634,17.1056,16.8949,16.8949,199115.0
2019-10-21 13:30:00,20.1,20.3,20.05,20.3,279672.6,16.937,17.1056,16.8949,17.1056,279672.6
2019-10-21 14:00:00,20.25,20.35,20.15,20.15,211717.8,17.0634,17.1477,16.9792,16.9792,211717.8
2019-10-21 14:30:00,20.15,20.25,20.1,20.15,186757.2,16.9792,17.0634,16.937,16.9792,186757.2
2019-10-21 15:00:00,20.2,20.2,20.1,20.2,196860.4,17.0213,17.0213,16.937,17.0213,196860.4
2019-10-21 15:30:00,20.15,20.3,20.1,20.2,586929.2,16.9792,17.1056,16.937,17.0213,586929.2
2019-10-22 09:30:00,20.3,20.4,19.8,19.95,416615.0,17.1056,17.1898,16.6842,16.8106,416615.0
2019-10-22 10:00:00,19.9,20.05,19.85,20.0,335846.2,16.7685,16.8949,16.7264,16.8528,335846.2
2019-10-22 10:30:00,20.0,20.05,19.8,20.0,420708.0,16.8528,16.8949,16.6842,16.8528,420708.0
2019-10-22 11:00:00,20.0,20.25,20.0,20.2,394812.0,16.8528,17.0634,16.8528,17.0213,394812.0
2019-10-22 11:30:00,20.2,20.6,20.15,20.45,313694.6,17.0213,17.3583,16.9792,17.232,313694.6
2019-10-22 12:00:00,20.4,20.55,20.4,20.55,313774.8,17.1898,17.3162,17.1898,17.3162,313774.8
2019-10-22 12:30:00,20.55,20.75,20.5,20.55,307910.6,17.3162,17.4847,17.2741,17.3162,307910.6
2019-10-22 13:00:00,20.55,20.6,20.35,20.4,199670.4,17.3162,17.3583,17.1477,17.1898,199670.4
2019-10-22 13:30:00,20.45,20.7,20.4,20.7,223886.8,17.232,17.4426,17.1898,17.4426,223886.8
2019-10-22 14:00:00,20.65,20.75,20.6,20.7,233615.8,17.4005,17.4847,17.3583,17.4426,233615.8
2019-10-22 14:30:00,20.7,20.7,20.5,20.55,183917.0,17.4426,17.4426,17.2741,17.3162,183917.0
2019-10-22 15:00:00,20.5,20.55,20.4,20.5,262577.4,17.2741,17.3162,17.1898,17.2741,262577.4
2019-10-22 15:30:00,20.5,20.55,20.3,20.35,299740.0,17.2741,17.3162,17.1056,17.1477,299740.0
2019-10-23 09:30:00,20.25,20.25,19.9,20.15,337614.2,17.0634,17.0634,16.7685,16.9792,337614.2
2019-10-23 10:00:00,20.15,20.3,20.1,20.25,241854.2,16.9792,17.1056,16.937,17.0634,241854.2
2019-10-23 10:30:00,20.25,20.7,20.25,20.6,188574.0,17.0634,17.4426,17.0634,17.3583,188574.0
2019-10-23 11:00:00,20.6,20.75,20.5,20.55,236471.0,17.3583,17.4847,17.2741,17.3162,236471.0
2019-10-23 11:30:00,20.55,20.75,20.45,20.65,438299.2,17.3162,17.4847,17.232,17.4005,438299.2
2019-10-23 12:00:00,20.65,20.85,20.55,20.75,258406.8,17.4005,17.569,17.3162,17.4847,258406.8
2019-10-23 12:30:00,20.75,20.8,20.4,20.5,557818.0,17.4847,17.5269,17.1898,17.2741,557818.0
2019-10-23 13:00:00,20.5,20.65,20.4,20.55,313551.6,17.2741,17.4005,17.1898,17.3162,313551.6
2019-10-23 13:30:00,20.55,20.6,20.35,20.4,354069.8,17.3162,17.3583,17.1477,17.1898,354069.8
2019-10-23 14:00:00,20.4,20.55,20.35,20.5,300587.0,17.1898,17.3162,17.1477,17.2741,300587.0
2019-10-23 14:30:00,20.45,20.5,20.3,20.4,202860.2,17.232,17.2741,17.1056,17.1898,202860.2
2019-10-23 15:00:00,20.4,20.45,20.3,20.3,238314.0,17.1898,17.232,17.1056,17.1056,238314.0
2019-10-23 15:30:00,20.3,20.45,20.25,20.4,1286476.8,17.1056,17.232,17.0634,17.1898,1286476.8
2019-10-24 09:30:00,20.7,20.75,20.35,20.65,524033.2,17.4426,17.4847,17.1477,17.4005,524033.2
2019-10-24 10:00:00,20.65,21.0,20.65,20.95,712288.0,17.4005,17.6954,17.4005,17.6533,712288.0
2019-10-24 10:30:00,20.95,20.95,20.5,20.6,414203.4,17.6533,17.6533,17.2741,17.3583,414203.4
2019-10-24 11:00:00,20.6,20.65,20.45,20.65,421430.6,17.3583,17.4005,17.232,17.4005,421430.6
2019-10-24 11:30:00,20.6,20.65,20.4,20.5,210327.4,17.3583,17.4005,17.1898,17.2741,210327.4
2019-10-24 12:00:00,20.5,20.5,20.25,20.45,233477.8,17.2741,17.2741,17.0634,17.232,233477.8
2019-10-24 12:30:00,20.45,20.55,20.4,20.4,148663.0,17.232,17.3162,17.1898,17.1898,148663.0
2019-10-24 13:00:00,20.4,20.65,20.4,20.65,178833.0,17.1898,17.4005,17.1898,17.4005,178833.0
2019-10-24 13:30:00,20.65,20.75,20.6,20.75,200209.2,17.4005,17.4847,17.3583,17.4847,200209.2
2019-10-24 14:00:00,20.75,20.8,20.55,20.65,170665.4,17.4847,17.5269,17.3162,17.4005,170665.4
2019-10-24 14:30:00,20.65,20.75,20.6,20.75,96064.4,17.4005,17.4847,17.3583,17.4847,96064.4
2019-10-24 15:00:00,20.75,20.75,20.6,20.65,147135.8,17.4847,17.4847,17.3583,17.4005,147135.8
2019-10-24 15:30:00,20.65,20.8,20.6,20.75,308007.8,17.4005,17.5269,17.3583,17.4847,308007.8
2019-10-25 09:30:00,20.6,20.8,20.35,20.6,399719.0,17.3583,17.5269,17.1477,17.3583,399719.0
2019-10-25 10:00:00,20.6,20.6,20.4,20.5,356806.2,17.3583,17.3583,17.1898,17.2741,356806.2
2019-10-25 10:30:00,20.5,20.75,20.5,20.65,152806.6,17.2741,17.4847,17.2741,17.4005,152806.6
2019-10-25 11:00:00,20.65,20.9,20.6,20.85,242230.8,17.4005,17.6111,17.3583,17.569,242230.8
2019-10-25 11:30:00,20.85,20.85,20.75,20.75,88260.0,17.569,17.569,17.4847,17.4847,88260.0
2019-10-25 12:00:00,20.8,20.85,20.7,20.8,274863.4,17.5269,17.569,17.4426,17.5269,274863.4
2019-10-25 12:30:00,20.8,21.05,20.75,21.0,380285.6,17.5269,17.7375,17.4847,17.6954,380285.6
2019-10-25 13:00:00,21.0,21.25,20.95,21.25,285326.2,17.6954,17.9061,17.6533,17.9061,285326.2
2019-10-25 13:30:00,21.25,21.3,21.15,21.25,335707.2,17.9061,17.9482,17.8218,17.9061,335707.2
2019-10-25 14:00:00,21.25,21.35,21.15,21.25,222101.2,17.9061,17.9903,17.8218,17.9061,222101.2
2019-10-25 14:30:00,21.25,21.3,21.1,21.15,133202.8,17.9061,17.9482,17.7797,17.8218,133202.8
2019-10-25 15:00:00,21.15,21.25,21.05,21.25,241786.2,17.8218,17.9061,17.7375,17.9061,241786.2
2019-10-25 15:30:00,21.25,21.3,21.2,21.25,294735.6,17.9061,17.9482,17.8639,17.9061,294735.6
2019-10-28 09:30:00,21.5,21.85,21.5,21.75,388396.6,18.1167,18.4116,18.1167,18.3274,388396.6
2019-10-28 10:00:00,21.75,21.75,21.5,21.55,340561.0,18.3274,18.3274,18.1167,18.1589,340561.0
2019-10-28 10:30:00,21.5,21.65,21.2,21.2,351719.8,18.1167,18.2431,17.8639,17.8639,351719.8
2019-10-28 11:00:00,21.2,21.25,20.9,20.95,373692.0,17.8639,17.9061,17.6111,17.6533,373692.0
2019-10-28 11:30:00,20.95,21.0,20.75,20.8,324137.0,17.6533,17.6954,17.4847,17.5269,324137.0
2019-10-28 12:00:00,20.85,20.95,20.8,20.8,161374.6,17.569,17.6533,17.5269,17.5269,161374.6
2019-10-28 12:30:00,20.85,20.85,20.7,20.85,135427.8,17.569,17.569,17.4426,17.569,135427.8
2019-10-28 13:00:00,20.85,20.85,20.6,20.7,187655.6,17.569,17.569,17.3583,17.4426,187655.6
2019-10-28 13:30:00,20.7,20.75,20.6,20.65,282380.0,17.4426,17.4847,17.3583,17.4005,282380.0
2019-10-28 14:00:00,20.65,20.85,20.6,20.85,187355.2,17.4005,17.569,17.3583,17.569,187355.2
2019-10-28 14:30:00,20.85,21.0,20.75,20.95,213708.2,17.569,17.6954,17.4847,17.6533,213708.2
2019-10-28 15:00:00,20.95,21.0,20.8,20.85,170137.8,17.6533,17.6954,17.5269,17.569,170137.8
2019-10-28 15:30:00,20.9,21.0,20.85,20.85,278610.0,17.6111,17.6954,17.569,17.569,278610.0
2019-10-29 09:30:00,20.7,21.0,20.55,21.0,408765.0,17.4426,17.6954,17.3162,17.6954,408765.0
2019-10-29 10:00:00,21.0,21.35,20.95,21.3,396747.2,17.6954,17.9903,17.6533,17.9482,396747.2
2019-10-29 10:30:00,21.3,21.45,21.25,21.45,404247.4,17.9482,18.0746,17.9061,18.0746,404247.4
2019-10-29 11:00:00,21.45,21.6,21.4,21.45,330657.4,18.0746,18.201,18.0325,18.0746,330657.4
2019-10-29 11:30:00,21.45,21.6,21.35,21.6,306629.4,18.0746,18.201,17.9903,18.201,306629.4
2019-10-29 12:00:00,21.6,21.6,21.45,21.45,227475.4,18.201,18.201,18.0746,18.0746,227475.4
2019-10-29 12:30:00,21.45,21.5,21.4,21.4,293588.4,18.0746,18.1167,18.0325,18.0325,293588.4
2019-10-29 13:00:00,21.4,21.55,21.3,21.5,193733.6,18.0325,18.1589,17.9482,18.1167,193733.6
2019-10-29 13:30:00,21.55,21.85,21.5,21.8,202200.4,18.1589,18.4116,18.1167,18.3695,202200.4
2019-10-29 14:00:00,21.8,21.8,21.7,21.7,184215.8,18.3695,18.3695,18.2853,18.2853,184215.8
2019-10-29 14:30:00,21.7,21.8,21.65,21.75,141365.8,18.2853,18.3695,18.2431,18.3274,141365.8
2019-10-29 15:00:00,21.75,21.9,21.75,21.8,312998.4,18.3274,18.4538,18.3274,18.3695,312998.4
2019-10-29 15:30:00,21.85,21.85,21.55,21.65,427022.0,18.4116,18.4116,18.1589,18.2431,427022.0
2019-10-30 09:30:00,21.75,21.9,21.5,21.7,396896.6,18.3274,18.4538,18.1167,18.2853,396896.6
2019-10-30 10:00:00,21.65,21.7,21.25,21.35,197459.4,18.2431,18.2853,17.9061,17.9903,197459.4
2019-10-30 10:30:00,21.35,21.55,21.15,21.2,447773.4,17.9903,18.1589,17.8218,17.8639,447773.4
2019-10-30 11:00:00,21.2,21.25,21.05,21.15,267128.6,17.8639,17.9061,17.7375,17.8218,267128.6
2019-10-30 11:30:00,21.15,21.2,20.8,20.85,434349.2,17.8218,17.8639,17.5269,17.569,434349.2
2019-10-30 12:00:00,20.85,20.95,20.75,20.85,208404.2,17.569,17.6533,17.4847,17.569,208404.2
2019-10-30 12:30:00,20.85,21.05,20.8,21.05,194388.4,17.569,17.7375,17.5269,17.7375,194388.4
2019-10-30 13:00:00,21.05,21.1,20.95,21.0,162340.4,17.7375,17.7797,17.6533,17.6954,162340.4
2019-10-30 13:30:00,21.0,21.05,20.85,20.95,235967.4,17.6954,17.7375,17.569,17.6533,235967.4
2019-10-30 14:00:00,20.9,21.05,20.85,21.05,245981.2,17.6111,17.7375,17.569,17.7375,245981.2
2019-10-30 14:30:00,21.05,21.1,20.95,21.05,297016.2,17.7375,17.7797,17.6533,17.7375,297016.2
2019-10-30 15:00:00,21.0,21.05,20.85,20.85,312523.0,17.6954,17.7375,17.569,17.569,312523.0
2019-10-30 15:30:00,20.9,21.1,20.85,21.0,749372.8,17.6111,17.7797,17.569,17.6954,749372.8
2019-10-31 09:30:00,21.25,21.25,19.05,19.45,2270934.6,17.9061,17.9061,16.0523,16.3893,2270934.6
2019-10-31 10:00:00,19.5,19.85,19.05,19.15,2034066.0,16.4314,16.7264,16.0523,16.1365,2034066.0
2019-10-31 10:30:00,19.15,19.35,19.05,19.25,877437.8,16.1365,16.3051,16.0523,16.2208,877437.8
2019-10-31 11:00:00,19.25,19.8,19.25,19.75,911550.8,16.2208,16.6842,16.2208,16.6421,911550.8
2019-10-31 11:30:00,19.75,19.8,19.5,19.7,810941.6,16.6421,16.6842,16.4314,16.6,810941.6
2019-10-31 12:00:00,19.7,19.75,19.35,19.4,1118447.2,16.6,16.6421,16.3051,16.3472,1118447.2
2019-10-31 12:30:00,19.4,19.5,19.2,19.2,575328.6,16.3472,16.4314,16.1787,16.1787,575328.6
2019-10-31 13:00:00,19.25,19.25,19.1,19.15,382234.6,16.2208,16.2208,16.0944,16.1365,382234.6
2019-10-31 13:30:00,19.15,19.35,19.05,19.25,483886.4,16.1365,16.3051,16.0523,16.2208,483886.4
2019-10-31 14:00:00,19.3,19.3,19.15,19.2,290734.0,16.2629,16.2629,16.1365,16.1787,290734.0
2019-10-31 14:30:00,19.25,19.3,19.15,19.3,358801.2,16.2208,16.2629,16.1365,16.2629,358801.2
2019-10-31 15:00:00,19.25,19.7,19.25,19.55,886269.2,16.2208,16.6,16.2208,16.4736,886269.2
2019-10-31 15:30:00,19.55,19.85,19.5,19.65,2331554.0,16.4736,16.7264,16.4314,16.5578,2331554.0
2019-11-01 09:30:00,19.6,20.0,19.55,19.8,1048453.6,16.5157,16.8528,16.4736,16.6842,1048453.6
2019-11-01 10:00:00,19.8,19.95,19.35,19.5,827585.6,16.6842,16.8106,16.3051,16.4314,827585.6
2019-11-01 10:30:00,19.5,19.7,19.35,19.7,680268.0,16.4314,16.6,16.3051,16.6,680268.0
2019-11-01 11:00:00,19.7,19.75,19.6,19.7,556852.2,16.6,16.6421,16.5157,16.6,556852.2
2019-11-01 11:30:00,19.65,19.7,19.55,19.65,307840.6,16.5578,16.6,16.4736,16.5578,307840.6
2019-11-01 12:00:00,19.65,19.65,19.45,19.6,475621.8,16.5578,16.5578,16.3893,16.5157,475621.8
2019-11-01 12:30:00,19.6,19.7,19.45,19.7,543965.6,16.5157,16.6,16.3893,16.6,543965.6
2019-11-01 13:00:00,19.65,19.9,19.6,19.9,585433.6,16.5578,16.7685,16.5157,16.7685,585433.6
2019-11-01 13:30:00,19.9,20.2,19.8,20.2,1018534.4,16.7685,17.0213,16.6842,17.0213,1018534.4
2019-11-01 14:00:00,20.2,20.45,20.15,20.45,658432.0,17.0213,17.232,16.9792,17.232,658432.0
2019-11-01 14:30:00,20.45,20.6,20.2,20.3,446955.6,17.232,17.3583,17.0213,17.1056,446955.6
2019-11-01 15:00:00,20.25,20.3,20.15,20.2,638245.6,17.0634,17.1056,16.9792,17.0213,638245.6
2019-11-01 15:30:00,20.2,20.8,20.2,20.75,1654393.4,17.0213,17.5269,17.0213,17.4847,1654393.4
2019-11-04 09:30:00,21.1,21.45,21.0,21.25,1098964.6,17.7797,18.0746,17.6954,17.9061,1098964.6
2019-11-04 10:00:00,21.25,21.3,21.1,21.2,606219.6,17.9061,17.9482,17.7797,17.8639,606219.6
2019-11-04 10:30:00,21.25,21.85,21.2,21.75,790868.2,17.9061,18.4116,17.8639,18.3274,790868.2
2019-11-04 11:00:00,21.75,22.0,21.75,21.8,843814.8,18.3274,18.538,18.3274,18.3695,843814.8
2019-11-04 11:30:00,21.85,21.95,21.8,21.9,476654.8,18.4116,18.4959,18.3695,18.4538,476654.8
2019-11-04 12:00:00,21.9,21.95,21.75,21.85,252357.2,18.4538,18.4959,18.3274,18.4116,252357.2
2019-11-04 12:30:00,21.85,21.85,21.65,21.75,268797.4,18.4116,18.4116,18.2431,18.3274,268797.4
2019-11-04 13:00:00,21.75,22.05,21.7,22.0,434045.6,18.3274,18.5802,18.2853,18.538,434045.6
2019-11-04 13:30:00,22.0,22.3,21.95,22.25,468544.6,18.538,18.7908,18.4959,18.7487,468544.6
2019-11-04 14:00:00,22.25,22.35,22.2,22.25,263089.8,18.7487,18.833,18.7066,18.7487,263089.8
2019-11-04 14:30:00,22.25,22.3,21.95,22.1,520001.6,18.7487,18.7908,18.4959,18.6223,520001.6
2019-11-04 15:00:00,22.1,22.35,22.05,22.25,533149.8,18.6223,18.833,18.5802,18.7487,533149.8
2019-11-04 15:30:00,22.3,22.4,22.2,22.35,999924.0,18.7908,18.8751,18.7066,18.833,999924.0
2019-11-05 09:30:00,22.6,23.45,22.6,23.35,1371785.4,19.0436,19.7599,19.0436,19.6756,1371785.4
2019-11-05 10:00:00,23.4,23.75,23.35,23.75,607726.4,19.7177,20.0127,19.6756,20.0127,607726.4
2019-11-05 10:30:00,23.75,24.2,23.7,23.95,1052248.2,20.0127,20.3918,19.9705,20.1812,1052248.2
2019-11-05 11:00:00,23.95,24.2,23.7,23.95,643393.2,20.1812,20.3918,19.9705,20.1812,643393.2
2019-11-05 11:30:00,23.95,23.95,23.6,23.9,640636.6,20.1812,20.1812,19.8863,20.1391,640636.6
2019-11-05 12:00:00,23.9,24.0,23.75,23.75,1146520.6,20.1391,20.2233,20.0127,20.0127,1146520.6
2019-11-05 12:30:00,23.75,24.1,23.75,23.9,475139.6,20.0127,20.3076,20.0127,20.1391,475139.6
2019-11-05 13:00:00,23.95,24.0,23.6,23.65,438473.6,20.1812,20.2233,19.8863,19.9284,438473.6
2019-11-05 13:30:00,23.65,23.95,23.6,23.85,440127.6,19.9284,20.1812,19.8863,20.0969,440127.6
2019-11-05 14:00:00,23.9,24.0,23.75,23.95,291314.8,20.1391,20.2233,20.0127,20.1812,291314.8
2019-11-05 14:30:00,23.95,24.05,23.9,23.9,349026.6,20.1812,20.2655,20.1391,20.1391,349026.6
2019-11-05 15:00:00,23.9,24.1,23.8,23.95,692424.4,20.1391,20.3076,20.0548,20.1812,692424.4
2019-11-05 15:30:00,23.95,24.15,23.95,24.15,908126.4,20.1812,20.3497,20.1812,20.3497,908126.4
2019-11-06 09:30:00,23.95,24.15,23.45,23.95,632671.0,20.1812,20.3497,19.7599,20.1812,632671.0
2019-11-06 10:00:00,23.95,24.65,23.95,24.25,541201.0,20.1812,20.771,20.1812,20.434,541201.0
2019-11-06 10:30:00,24.2,24.4,23.75,23.95,479548.6,20.3918,20.5604,20.0127,20.1812,479548.6
2019-11-06 11:00:00,23.95,23.95,23.5,23.5,441902.2,20.1812,20.1812,19.802,19.802,441902.2
2019-11-06 11:30:00,23.5,23.8,23.25,23.45,442415.2,19.802,20.0548,19.5913,19.7599,442415.2
2019-11-06 12:00:00,23.45,23.55,23.2,23.35,225133.2,19.7599,19.8441,19.5492,19.6756,225133.2
2019-11-06 12:30:00,23.35,23.45,23.1,23.2,290633.2,19.6756,19.7599,19.4649,19.5492,290633.2
2019-11-06 13:00:00,23.2,23.4,23.05,23.25,193211.2,19.5492,19.7177,19.4228,19.5913,193211.2
2019-11-06 13:30:00,23.25,23.7,23.15,23.65,262458.0,19.5913,19.9705,19.5071,19.9284,262458.0
2019-11-06 14:00:00,23.7,23.75,23.45,23.5,252076.8,19.9705,20.0127,19.7599,19.802,252076.8
2019-11-06 14:30:00,23.5,23.55,23.25,23.25,283490.6,19.802,19.8441,19.5913,19.5913,283490.6
2019-11-06 15:00:00,23.3,23.35,23.1,23.2,334517.8,19.6335,19.6756,19.4649,19.5492,334517.8
2019-11-06 15:30:00,23.25,23.3,23.1,23.25,544611.4,19.5913,19.6335,19.4649,19.5913,544611.4
2019-11-07 09:30:00,23.8,24.15,23.75,23.85,408685.4,20.0548,20.3497,20.0127,20.0969,408685.4
2019-11-07 10:00:00,23.9,23.95,23.7,23.9,413997.0,20.1391,20.1812,19.9705,20.1391,413997.0
2019-11-07 10:30:00,23.95,24.05,23.75,23.9,266738.6,20.1812,20.2655,20.0127,20.1391,266738.6
2019-11-07 11:00:00,23.9,23.95,23.6,23.6,242813.4,20.1391,20.1812,19.8863,19.8863,242813.4
2019-11-07 11:30:00,23.6,23.7,23.4,23.55,292693.8,19.8863,19.9705,19.7177,19.8441,292693.8
2019-11-07 12:00:00,23.6,23.95,23.5,23.95,265659.0,19.8863,20.1812,19.802,20.1812,265659.0
2019-11-07 12:30:00,23.9,24.0,23.8,23.95,237355.8,20.1391,20.2233,20.0548,20.1812,237355.8
2019-11-07 13:00:00,23.95,24.0,23.7,23.7,214719.4,20.1812,20.2233,19.9705,19.9705,214719.4
2019-11-07 13:30:00,23.7,23.85,23.65,23.8,160146.4,19.9705,20.0969,19.9284,20.0548,160146.4
2019-11-07 14:00:00,23.8,23.9,23.65,23.65,190880.6,20.0548,20.1391,19.9284,19.9284,190880.6
2019-11-07 14:30:00,23.65,23.75,23.55,23.55,149290.0,19.9284,20.0127,19.8441,19.8441,149290.0
2019-11-07 15:00:00,23.55,23.65,23.3,23.35,329313.6,19.8441,19.9284,19.6335,19.6756,329313.6
2019-11-07 15:30:00,23.35,23.5,23.25,23.4,730235.8,19.6756,19.802,19.5913,19.7177,730235.8
2019-11-08 09:30:00,23.15,23.2,22.75,22.8,417737.2,19.5071,19.5492,19.17,19.2122,417737.2
2019-11-08 10:00:00,22.8,22.95,22.7,22.75,298682.2,19.2122,19.3385,19.1279,19.17,298682.2
2019-11-08 10:30:00,22.75,23.25,22.65,23.25,340147.8,19.17,19.5913,19.0858,19.5913,340147.8
2019-11-08 11:00:00,23.25,23.35,23.15,23.25,403477.8,19.5913,19.6756,19.5071,19.5913,403477.8
2019-11-08 11:30:00,23.25,23.55,23.2,23.45,368678.4,19.5913,19.8441,19.5492,19.7599,368678.4
2019-11-08 12:00:00,23.5,23.7,23.45,23.7,173168.4,19.802,19.9705,19.7599,19.9705,173168.4
2019-11-08 12:30:00,23.65,23.7,23.5,23.55,123570.8,19.9284,19.9705,19.802,19.8441,123570.8
2019-11-08 13:00:00,23.55,23.65,23.5,23.65,111141.6,19.8441,19.9284,19.802,19.9284,111141.6
2019-11-08 13:30:00,23.6,23.8,23.6,23.75,108063.8,19.8863,20.0548,19.8863,20.0127,108063.8
2019-11-08 14:00:00,23.8,23.85,23.7,23.75,156835.2,20.0548,20.0969,19.9705,20.0127,156835.2
2019-11-08 14:30:00,23.75,23.9,23.7,23.9,152991.4,20.0127,20.1391,19.9705,20.1391,152991.4
2019-11-08 15:00:00,23.9,23.9,23.75,23.85,213383.6,20.1391,20.1391,20.0127,20.0969,213383.6
2019-11-08 15:30:00,23.8,24.3,23.8,24.25,1282741.4,20.0548,20.4761,20.0548,20.434,1282741.4
2019-11-11 09:30:00,23.45,23.65,23.25,23.45,366170.8,19.7599,19.9284,19.5913,19.7599,366170.8
2019-11-11 10:00:00,23.45,23.7,23.25,23.55,294374.2,19.7599,19.9705,19.5913,19.8441,294374.2
2019-11-11 10:30:00,23.55,23.55,23.15,23.2,247483.4,19.8441,19.8441,19.5071,19.5492,247483.4
2019-11-11 11:00:00,23.2,23.2,23.0,23.15,213268.4,19.5492,19.5492,19.3807,19.5071,213268.4
2019-11-11 11:30:00,23.1,23.35,23.1,23.15,217074.6,19.4649,19.6756,19.4649,19.5071,217074.6
2019-11-11 12:00:00,23.15,23.2,23.05,23.1,165531.2,19.5071,19.5492,19.4228,19.4649,165531.2
2019-11-11 12:30:00,23.1,23.15,23.0,23.05,107358.2,19.4649,19.5071,19.3807,19.4228,107358.2
2019-11-11 13:00:00,23.1,23.1,23.0,23.05,157238.0,19.4649,19.4649,19.3807,19.4228,157238.0
2019-11-11 13:30:00,23.05,23.25,23.05,23.15,167439.4,19.4228,19.5913,19.4228,19.5071,167439.4
2019-11-11 14:00:00,23.15,23.2,22.95,22.95,191312.4,19.5071,19.5492,19.3385,19.3385,191312.4
2019-11-11 14:30:00,22.95,23.15,22.95,23.05,132408.6,19.3385,19.5071,19.3385,19.4228,132408.6
2019-11-11 15:00:00,23.05,23.1,23.0,23.0,93481.0,19.4228,19.4649,19.3807,19.3807,93481.0
2019-11-11 15:30:00,23.05,23.05,22.95,23.0,215665.6,19.4228,19.4228,19.3385,19.3807,215665.6
2019-11-12 09:30:00,23.15,23.2,22.7,23.1,424526.8,19.5071,19.5492,19.1279,19.4649,424526.8
2019-11-12 10:00:00,23.1,23.15,22.85,23.1,295384.8,19.4649,19.5071,19.2543,19.4649,295384.8
2019-11-12 10:30:00,23.1,23.35,23.1,23.15,241599.0,19.4649,19.6756,19.4649,19.5071,241599.0
2019-11-12 11:00:00,23.15,23.2,23.0,23.1,146605.0,19.5071,19.5492,19.3807,19.4649,146605.0
2019-11-12 11:30:00,23.1,23.15,22.85,22.9,100474.8,19.4649,19.5071,19.2543,19.2964,100474.8
2019-11-12 12:00:00,22.9,23.0,22.75,22.9,172226.6,19.2964,19.3807,19.17,19.2964,172226.6
2019-11-12 12:30:00,22.9,23.0,22.75,22.9,166367.8,19.2964,19.3807,19.17,19.2964,166367.8
2019-11-12 13:00:00,22.85,23.05,22.85,22.85,117686.8,19.2543,19.4228,19.2543,19.2543,117686.8
2019-11-12 13:30:00,22.85,22.95,22.75,22.8,140313.0,19.2543,19.3385,19.17,19.2122,140313.0
2019-11-12 14:00:00,22.75,22.8,22.6,22.7,156805.2,19.17,19.2122,19.0436,19.1279,156805.2
2019-11-12 14:30:00,22.7,22.75,22.5,22.6,225840.8,19.1279,19.17,18.9594,19.0436,225840.8
2019-11-12 15:00:00,22.55,22.6,22.5,22.5,169339.8,19.0015,19.0436,18.9594,18.9594,169339.8
2019-11-12 15:30:00,22.5,22.65,22.5,22.55,459213.4,18.9594,19.0858,18.9594,19.0015,459213.4
2019-11-13 09:30:00,22.35,22.45,22.1,22.45,267919.4,18.833,18.9172,18.6223,18.9172,267919.4
2019-11-13 10:00:00,22.4,22.45,22.25,22.3,193576.6,18.8751,18.9172,18.7487,18.7908,193576.6
2019-11-13 10:30:00,22.3,22.35,22.05,22.1,238636.8,18.7908,18.833,18.5802,18.6223,238636.8
2019-11-13 11:00:00,22.05,22.45,22.05,22.4,473064.0,18.5802,18.9172,18.5802,18.8751,473064.0
2019-11-13 11:30:00,22.4,22.6,22.35,22.5,242619.8,18.8751,19.0436,18.833,18.9594,242619.8
2019-11-13 12:00:00,22.5,22.55,22.3,22.45,195540.6,18.9594,19.0015,18.7908,18.9172,195540.6
2019-11-13 12:30:00,22.4,22.6,22.4,22.5,197866.2,18.8751,19.0436,18.8751,18.9594,197866.2
2019-11-13 13:00:00,22.45,22.6,22.3,22.4,200551.2,18.9172,19.0436,18.7908,18.8751,200551.2
2019-11-13 13:30:00,22.35,22.45,22.05,22.15,248152.8,18.833,18.9172,18.5802,18.6644,248152.8
2019-11-13 14:00:00,22.15,22.2,22.05,22.05,198742.6,18.6644,18.7066,18.5802,18.5802,198742.6
2019-11-13 14:30:00,22.1,22.2,22.05,22.1,205787.8,18.6223,18.7066,18.5802,18.6223,205787.8
2019-11-13 15:00:00,22.1,22.15,22.1,22.1,133384.4,18.6223,18.6644,18.6223,18.6223,133384.4
2019-11-13 15:30:00,22.1,22.15,22.05,22.15,426492.0,18.6223,18.6644,18.5802,18.6644,426492.0
2019-11-14 09:30:00,22.3,22.5,22.0,22.0,341002.2,18.7908,18.9594,18.538,18.538,341002.2
2019-11-14 10:00:00,22.0,22.25,21.95,22.05,270647.0,18.538,18.7487,18.4959,18.5802,270647.0
2019-11-14 10:30:00,22.05,22.3,21.9,22.2,269587.8,18.5802,18.7908,18.4538,18.7066,269587.8
2019-11-14 11:00:00,22.15,22.3,22.0,22.2,172336.2,18.6644,18.7908,18.538,18.7066,172336.2
2019-11-14 11:30:00,22.2,22.3,21.95,22.05,115056.0,18.7066,18.7908,18.4959,18.5802,115056.0
2019-11-14 12:00:00,22.05,22.1,21.95,22.05,97408.0,18.5802,18.6223,18.4959,18.5802,97408.0
2019-11-14 12:30:00,22.05,22.05,21.95,22.05,101524.6,18.5802,18.5802,18.4959,18.5802,101524.6
2019-11-14 13:00:00,22.05,22.05,21.9,22.0,97969.2,18.5802,18.5802,18.4538,18.538,97969.2
2019-11-14 13:30:00,22.0,22.05,21.75,21.8,182082.6,18.538,18.5802,18.3274,18.3695,182082.6
2019-11-14 14:00:00,21.8,21.9,21.75,21.85,153858.6,18.3695,18.4538,18.3274,18.4116,153858.6
2019-11-14 14:30:00,21.8,21.85,21.65,21.75,133028.4,18.3695,18.4116,18.2431,18.3274,133028.4
2019-11-14 15:00:00,21.75,21.8,21.6,21.65,167317.8,18.3274,18.3695,18.201,18.2431,167317.8
2019-11-14 15:30:00,21.65,21.75,21.6,21.7,351539.8,18.2431,18.3274,18.201,18.2853,351539.8
2019-11-15 09:30:00,21.8,22.25,21.65,21.75,302064.8,18.3695,18.7487,18.2431,18.3274,302064.8
2019-11-15 10:00:00,21.75,22.05,21.7,22.0,220400.6,18.3274,18.5802,18.2853,18.538,220400.6
2019-11-15 10:30:00,22.05,22.05,21.8,22.0,152613.2,18.5802,18.5802,18.3695,18.538,152613.2
2019-11-15 11:00:00,21.95,22.1,21.85,22.1,201581.0,18.4959,18.6223,18.4116,18.6223,201581.0
2019-11-15 11:30:00,22.1,22.3,22.1,22.15,168162.6,18.6223,18.7908,18.6223,18.6644,168162.6
2019-11-15 12:00:00,22.15,22.35,22.1,22.2,126585.8,18.6644,18.833,18.6223,18.7066,126585.8
2019-11-15 12:30:00,22.2,22.25,22.0,22.05,256851.2,18.7066,18.7487,18.538,18.5802,256851.2
2019-11-15 13:00:00,22.05,22.1,21.95,21.95,172014.4,18.5802,18.6223,18.4959,18.4959,172014.4
2019-11-15 13:30:00,21.95,22.0,21.8,21.9,221113.6,18.4959,18.538,18.3695,18.4538,221113.6
2019-11-15 14:00:00,21.9,21.9,21.7,21.75,259085.2,18.4538,18.4538,18.2853,18.3274,259085.2
2019-11-15 14:30:00,21.7,21.85,21.65,21.8,274260.6,18.2853,18.4116,18.2431,18.3695,274260.6
2019-11-15 15:00:00,21.75,21.85,21.65,21.75,231790.4,18.3274,18.4116,18.2431,18.3274,231790.4
2019-11-15 15:30:00,21.75,21.8,21.65,21.75,448921.4,18.3274,18.3695,18.2431,18.3274,448921.4
2019-11-18 09:30:00,21.6,21.6,21.05,21.25,369520.8,18.201,18.201,17.7375,17.9061,369520.8
2019-11-18 10:00:00,21.25,21.25,20.95,21.05,317097.6,17.9061,17.9061,17.6533,17.7375,317097.6
2019-11-18 10:30:00,21.05,21.15,20.95,21.0,260818.2,17.7375,17.8218,17.6533,17.6954,260818.2
2019-11-18 11:00:00,21.0,21.05,20.8,20.85,247166.0,17.6954,17.7375,17.5269,17.569,247166.0
2019-11-18 11:30:00,20.85,20.9,20.8,20.9,150374.6,17.569,17.6111,17.5269,17.6111,150374.6
2019-11-18 12:00:00,20.85,20.95,20.75,20.8,161104.6,17.569,17.6533,17.4847,17.5269,161104.6
2019-11-18 12:30:00,20.8,20.9,20.75,20.85,115353.4,17.5269,17.6111,17.4847,17.569,115353.4
2019-11-18 13:00:00,20.9,20.95,20.8,20.9,148474.4,17.6111,17.6533,17.5269,17.6111,148474.4
2019-11-18 13:30:00,20.9,20.9,20.75,20.8,105895.4,17.6111,17.6111,17.4847,17.5269,105895.4
2019-11-18 14:00:00,20.8,20.8,20.65,20.75,232152.0,17.5269,17.5269,17.4005,17.4847,232152.0
2019-11-18 14:30:00,20.75,20.75,20.6,20.65,598614.6,17.4847,17.4847,17.3583,17.4005,598614.6
2019-11-18 15:00:00,20.65,20.8,20.65,20.75,373093.4,17.4005,17.5269,17.4005,17.4847,373093.4
2019-11-18 15:30:00,20.75,20.85,20.65,20.85,486926.4,17.4847,17.569,17.4005,17.569,486926.4
2019-11-19 09:30:00,20.6,20.6,19.9,20.0,634136.2,17.3583,17.3583,16.7685,16.8528,634136.2
2019-11-19 10:00:00,19.95,20.0,19.8,19.9,378877.2,16.8106,16.8528,16.6842,16.7685,378877.2
2019-11-19 10:30:00,19.9,19.95,19.75,19.85,471377.6,16.7685,16.8106,16.6421,16.7264,471377.6
2019-11-19 11:00:00,19.8,19.9,19.75,19.85,254733.8,16.6842,16.7685,16.6421,16.7264,254733.8
2019-11-19 11:30:00,19.8,20.0,19.8,19.95,197319.6,16.6842,16.8528,16.6842,16.8106,197319.6
2019-11-19 12:00:00,19.95,20.1,19.85,19.85,218543.4,16.8106,16.937,16.7264,16.7264,218543.4
2019-11-19 12:30:00,19.9,19.95,19.85,19.9,171607.6,16.7685,16.8106,16.7264,16.7685,171607.6
2019-11-19 13:00:00,19.85,20.05,19.85,20.05,252223.4,16.7264,16.8949,16.7264,16.8949,252223.4
2019-11-19 13:30:00,20.05,20.1,19.9,20.0,182208.8,16.8949,16.937,16.7685,16.8528,182208.8
2019-11-19 14:00:00,20.0,20.05,19.9,19.9,220482.0,16.8528,16.8949,16.7685,16.7685,220482.0
2019-11-19 14:30:00,19.9,19.95,19.7,19.7,230649.2,16.7685,16.8106,16.6,16.6,230649.2
2019-11-19 15:00:00,19.7,19.85,19.65,19.7,306854.4,16.6,16.7264,16.5578,16.6,306854.4
2019-11-19 15:30:00,19.7,19.85,19.7,19.75,519845.0,16.6,16.7264,16.6,16.6421,519845.0
2019-11-20 09:30:00,19.8,19.85,19.55,19.6,324926.8,16.6842,16.7264,16.4736,16.5157,324926.8
2019-11-20 10:00:00,19.65,19.95,19.6,19.85,233942.8,16.5578,16.8106,16.5157,16.7264,233942.8
2019-11-20 10:30:00,19.9,20.5,19.9,20.5,386843.8,16.7685,17.2741,16.7685,17.2741,386843.8
2019-11-20 11:00:00,20.5,20.9,20.45,20.75,521083.6,17.2741,17.6111,17.232,17.4847,521083.6
2019-11-20 11:30:00,20.75,20.95,20.65,20.8,268799.0,17.4847,17.6533,17.4005,17.5269,268799.0
2019-11-20 12:00:00,20.8,21.15,20.8,21.05,236122.0,17.5269,17.8218,17.5269,17.7375,236122.0
2019-11-20 12:30:00,21.1,21.1,20.55,20.65,256027.4,17.7797,17.7797,17.3162,17.4005,256027.4
2019-11-20 13:00:00,20.65,20.65,20.15,20.3,385193.8,17.4005,17.4005,16.9792,17.1056,385193.8
2019-11-20 13:30:00,20.3,20.55,20.3,20.45,202903.0,17.1056,17.3162,17.1056,17.232,202903.0
2019-11-20 14:00:00,20.45,20.55,20.35,20.45,120536.4,17.232,17.3162,17.1477,17.232,120536.4
2019-11-20 14:30:00,20.45,20.5,20.35,20.4,148019.2,17.232,17.2741,17.1477,17.1898,148019.2
2019-11-20 15:00:00,20.4,20.45,20.3,20.4,142086.6,17.1898,17.232,17.1056,17.1898,142086.6
2019-11-20 15:30:00,20.35,20.4,20.2,20.25,347783.6,17.1477,17.1898,17.0213,17.0634,347783.6
2019-11-21 09:30:00,20.5,20.75,20.25,20.65,352049.2,17.2741,17.4847,17.0634,17.4005,352049.2
2019-11-21 10:00:00,20.65,20.7,20.3,20.4,351878.2,17.4005,17.4426,17.1056,17.1898,351878.2
2019-11-21 10:30:00,20.4,20.7,20.35,20.5,229644.6,17.1898,17.4426,17.1477,17.2741,229644.6
2019-11-21 11:00:00,20.5,20.55,20.2,20.5,221441.8,17.2741,17.3162,17.0213,17.2741,221441.8
2019-11-21 11:30:00,20.5,20.7,20.45,20.65,181142.0,17.2741,17.4426,17.232,17.4005,181142.0
2019-11-21 12:00:00,20.65,21.05,20.65,20.95,287356.8,17.4005,17.7375,17.4005,17.6533,287356.8
2019-11-21 12:30:00,20.95,21.1,20.85,21.0,179973.4,17.6533,17.7797,17.569,17.6954,179973.4
2019-11-21 13:00:00,21.05,21.2,20.95,21.05,142009.4,17.7375,17.8639,17.6533,17.7375,142009.4
2019-11-21 13:30:00,21.05,21.1,20.95,20.95,208379.8,17.7375,17.7797,17.6533,17.6533,208379.8
2019-11-21 14:00:00,20.95,21.0,20.85,20.95,123745.0,17.6533,17.6954,17.569,17.6533,123745.0
2019-11-21 14:30:00,20.95,20.95,20.75,20.85,150807.0,17.6533,17.6533,17.4847,17.569,150807.0
2019-11-21 15:00:00,20.85,20.9,20.8,20.9,151354.0,17.569,17.6111,17.5269,17.6111,151354.0
2019-11-21 15:30:00,20.9,20.95,20.85,20.95,271604.2,17.6111,17.6533,17.569,17.6533,271604.2
2019-11-22 09:30:00,20.95,21.3,20.9,21.0,217622.2,17.6533,17.9482,17.6111,17.6954,217622.2
2019-11-22 10:00:00,21.0,21.1,20.8,20.95,262443.0,17.6954,17.7797,17.5269,17.6533,262443.0
2019-11-22 10:30:00,20.95,21.1,20.65,20.65,180608.4,17.6533,17.7797,17.4005,17.4005,180608.4
2019-11-22 11:00:00,20.65,20.65,20.35,20.55,228970.6,17.4005,17.4005,17.1477,17.3162,228970.6
2019-11-22 11:30:00,20.55,20.75,20.5,20.75,166031.8,17.3162,17.4847,17.2741,17.4847,166031.8
2019-11-22 12:00:00,20.75,20.85,20.7,20.85,117948.2,17.4847,17.569,17.4426,17.569,117948.2
2019-11-22 12:30:00,20.85,20.85,20.6,20.7,72762.0,17.569,17.569,17.3583,17.4426,72762.0
2019-11-22 13:00:00,20.7,20.85,20.7,20.8,95258.6,17.4426,17.569,17.4426,17.5269,95258.6
2019-11-22 13:30:00,20.8,20.95,20.75,20.9,118288.8,17.5269,17.6533,17.4847,17.6111,118288.8
2019-11-22 14:00:00,20.9,20.95,20.7,20.75,145075.8,17.6111,17.6533,17.4426,17.4847,145075.8
2019-11-22 14:30:00,20.75,20.85,20.6,20.65,109054.0,17.4847,17.569,17.3583,17.4005,109054.0
2019-11-22 15:00:00,20.65,20.7,20.5,20.55,120191.2,17.4005,17.4426,17.2741,17.3162,120191.2
2019-11-22 15:30:00,20.5,20.55,20.4,20.5,248386.8,17.2741,17.3162,17.1898,17.2741,248386.8
2019-11-25 09:30:00,20.25,20.25,19.8,19.95,388496.0,17.0634,17.0634,16.6842,16.8106,388496.0
2019-11-25 10:00:00,19.9,20.45,19.8,20.4,428728.2,16.7685,17.232,16.6842,17.1898,428728.2
2019-11-25 10:30:00,20.45,20.45,20.2,20.3,319186.4,17.232,17.232,17.0213,17.1056,319186.4
2019-11-25 11:00:00,20.3,20.7,20.25,20.6,260699.6,17.1056,17.4426,17.0634,17.3583,260699.6
2019-11-25 11:30:00,20.6,20.65,20.4,20.45,299251.4,17.3583,17.4005,17.1898,17.232,299251.4
2019-11-25 12:00:00,20.45,20.45,20.25,20.3,143250.0,17.232,17.232,17.0634,17.1056,143250.0
2019-11-25 12:30:00,20.3,20.4,20.25,20.4,107602.2,17.1056,17.1898,17.0634,17.1898,107602.2
2019-11-25 13:00:00,20.4,20.6,20.35,20.5,156050.2,17.1898,17.3583,17.1477,17.2741,156050.2
2019-11-25 13:30:00,20.5,20.6,20.45,20.55,81501.8,17.2741,17.3583,17.232,17.3162,81501.8
2019-11-25 14:00:00,20.6,20.7,20.5,20.65,135640.8,17.3583,17.4426,17.2741,17.4005,135640.8
2019-11-25 14:30:00,20.65,20.7,20.55,20.6,131566.4,17.4005,17.4426,17.3162,17.3583,131566.4
2019-11-25 15:00:00,20.6,20.65,20.5,20.55,111117.2,17.3583,17.4005,17.2741,17.3162,111117.2
2019-11-25 15:30:00,20.55,20.6,20.5,20.6,177817.2,17.3162,17.3583,17.2741,17.3583,177817.2
2019-11-26 09:30:00,20.65,20.65,20.3,20.45,289753.6,17.4005,17.4005,17.1056,17.232,289753.6
2019-11-26 10:00:00,20.4,20.5,20.05,20.1,320218.6,17.1898,17.2741,16.8949,16.937,320218.6
2019-11-26 10:30:00,20.1,20.1,19.95,20.0,351331.4,16.937,16.937,16.8106,16.8528,351331.4
2019-11-26 11:00:00,20.0,20.1,19.9,20.0,243679.2,16.8528,16.937,16.7685,16.8528,243679.2
2019-11-26 11:30:00,20.0,20.05,19.85,20.0,367821.0,16.8528,16.8949,16.7264,16.8528,367821.0
2019-11-26 12:00:00,20.0,20.05,19.9,19.95,160481.2,16.8528,16.8949,16.7685,16.8106,160481.2
2019-11-26 12:30:00,19.95,20.0,19.85,19.9,101640.4,16.8106,16.8528,16.7264,16.7685,101640.4
2019-11-26 13:00:00,19.9,19.9,19.75,19.8,144501.0,16.7685,16.7685,16.6421,16.6842,144501.0
2019-11-26 13:30:00,19.8,19.8,19.7,19.75,177859.8,16.6842,16.6842,16.6,16.6421,177859.8
2019-11-26 14:00:00,19.8,19.85,19.7,19.8,183116.6,16.6842,16.7264,16.6,16.6842,183116.6
2019-11-26 14:30:00,19.85,19.9,19.75,19.75,150397.4,16.7264,16.7685,16.6421,16.6421,150397.4
2019-11-26 15:00:00,19.8,19.8,19.7,19.7,194433.8,16.6842,16.6842,16.6,16.6,194433.8
2019-11-26 15:30:00,19.7,19.9,19.7,19.85,551317.6,16.6,16.7685,16.6,16.7264,551317.6
2019-11-27 09:30:00,20.0,20.15,19.8,19.95,262913.0,16.8528,16.9792,16.6842,16.8106,262913.0
2019-11-27 10:00:00,20.0,20.15,19.9,20.0,337120.0,16.8528,16.9792,16.7685,16.8528,337120.0
2019-11-27 10:30:00,19.95,20.1,19.7,19.8,225592.4,16.8106,16.937,16.6,16.6842,225592.4
2019-11-27 11:00:00,19.8,19.95,19.7,19.8,196114.8,16.6842,16.8106,16.6,16.6842,196114.8
2019-11-27 11:30:00,19.85,19.85,19.65,19.75,146496.0,16.7264,16.7264,16.5578,16.6421,146496.0
2019-11-27 12:00:00,19.75,19.8,19.65,19.7,64125.2,16.6421,16.6842,16.5578,16.6,64125.2
2019-11-27 12:30:00,19.7,19.8,19.7,19.7,85843.2,16.6,16.6842,16.6,16.6,85843.2
2019-11-27 13:00:00,19.7,19.9,19.7,19.8,100368.4,16.6,16.7685,16.6,16.6842,100368.4
2019-11-27 13:30:00,19.8,19.9,19.75,19.75,95897.8,16.6842,16.7685,16.6421,16.6421,95897.8
2019-11-27 14:00:00,19.75,20.0,19.75,19.95,104909.0,16.6421,16.8528,16.6421,16.8106,104909.0
2019-11-27 14:30:00,20.0,20.05,19.9,19.95,230341.6,16.8528,16.8949,16.7685,16.8106,230341.6
2019-11-27 15:00:00,19.9,20.1,19.9,20.1,178638.4,16.7685,16.937,16.7685,16.937,178638.4
2019-11-27 15:30:00,20.1,20.2,20.05,20.15,371778.6,16.937,17.0213,16.8949,16.9792,371778.6
2019-11-29 09:30:00,19.8,19.95,19.55,19.7,276549.6,16.6842,16.8106,16.4736,16.6,276549.6
2019-11-29 10:00:00,19.7,19.85,19.65,19.8,216297.8,16.6,16.7264,16.5578,16.6842,216297.8
2019-11-29 10:30:00,19.85,19.9,19.65,19.7,160771.8,16.7264,16.7685,16.5578,16.6,160771.8
2019-11-29 11:00:00,19.7,19.7,19.5,19.55,319374.4,16.6,16.6,16.4314,16.4736,319374.4
2019-11-29 11:30:00,19.55,19.85,19.5,19.8,228523.8,16.4736,16.7264,16.4314,16.6842,228523.8
2019-11-29 12:00:00,19.85,19.85,19.6,19.8,149060.8,16.7264,16.7264,16.5157,16.6842,149060.8
2019-11-29 12:30:00,19.8,19.95,19.7,19.75,187463.4,16.6842,16.8106,16.6,16.6421,187463.4
2019-12-02 09:30:00,19.95,20.2,19.8,20.1,479253.2,16.8106,17.0213,16.6842,16.937,479253.2
2019-12-02 10:00:00,20.1,20.2,19.85,20.0,300079.0,16.937,17.0213,16.7264,16.8528,300079.0
2019-12-02 10:30:00,19.95,20.0,19.75,19.85,337109.4,16.8106,16.8528,16.6421,16.7264,337109.4
2019-12-02 11:00:00,19.85,19.85,19.6,19.75,192751.2,16.7264,16.7264,16.5157,16.6421,192751.2
2019-12-02 11:30:00,19.75,19.75,19.6,19.65,206081.8,16.6421,16.6421,16.5157,16.5578,206081.8
2019-12-02 12:00:00,19.6,19.7,19.55,19.6,305887.2,16.5157,16.6,16.4736,16.5157,305887.2
2019-12-02 12:30:00,19.6,19.65,19.5,19.6,195501.8,16.5157,16.5578,16.4314,16.5157,195501.8
2019-12-02 13:00:00,19.55,19.6,19.45,19.5,220886.8,16.4736,16.5157,16.3893,16.4314,220886.8
2019-12-02 13:30:00,19.55,19.6,19.5,19.55,106081.4,16.4736,16.5157,16.4314,16.4736,106081.4
2019-12-02 14:00:00,19.55,19.65,19.5,19.65,205145.8,16.4736,16.5578,16.4314,16.5578,205145.8
2019-12-02 14:30:00,19.6,19.65,19.5,19.6,271091.0,16.5157,16.5578,16.4314,16.5157,271091.0
2019-12-02 15:00:00,19.55,19.6,19.5,19.5,155200.4,16.4736,16.5157,16.4314,16.4314,155200.4
2019-12-02 15:30:00,19.5,19.55,19.4,19.45,407647.2,16.4314,16.4736,16.3472,16.3893,407647.2
2019-12-03 09:30:00,19.2,19.25,18.85,19.05,588167.2,16.1787,16.2208,15.8837,16.0523,588167.2
2019-12-03 10:00:00,19.1,19.25,18.9,19.0,221231.0,16.0944,16.2208,15.9259,16.0101,221231.0
2019-12-03 10:30:00,19.0,19.2,18.95,19.1,332022.0,16.0101,16.1787,15.968,16.0944,332022.0
2019-12-03 11:00:00,19.1,19.35,19.05,19.25,352347.0,16.0944,16.3051,16.0523,16.2208,352347.0
2019-12-03 11:30:00,19.25,19.35,19.15,19.3,252627.6,16.2208,16.3051,16.1365,16.2629,252627.6
2019-12-03 12:00:00,19.3,19.55,19.25,19.5,240911.4,16.2629,16.4736,16.2208,16.4314,240911.4
2019-12-03 12:30:00,19.45,19.65,19.45,19.6,315421.0,16.3893,16.5578,16.3893,16.5157,315421.0
2019-12-03 13:00:00,19.6,19.7,19.55,19.55,276666.4,16.5157,16.6,16.4736,16.4736,276666.4
2019-12-03 13:30:00,19.6,19.7,19.55,19.7,145309.2,16.5157,16.6,16.4736,16.6,145309.2
2019-12-03 14:00:00,19.7,19.75,19.3,19.35,549130.6,16.6,16.6421,16.2629,16.3051,549130.6
2019-12-03 14:30:00,19.3,19.4,19.25,19.35,235877.8,16.2629,16.3472,16.2208,16.3051,235877.8
2019-12-03 15:00:00,19.35,19.4,19.3,19.35,173507.8,16.3051,16.3472,16.2629,16.3051,173507.8
2019-12-03 15:30:00,19.4,19.4,19.2,19.3,456634.6,16.3472,16.3472,16.1787,16.2629,456634.6
2019-12-04 09:30:00,19.6,19.9,19.5,19.8,370475.4,16.5157,16.7685,16.4314,16.6842,370475.4
2019-12-04 10:00:00,19.8,19.95,19.75,19.75,359379.4,16.6842,16.8106,16.6421,16.6421,359379.4
2019-12-04 10:30:00,19.75,19.9,19.7,19.85,359325.8,16.6421,16.7685,16.6,16.7264,359325.8
2019-12-04 11:00:00,19.8,19.95,19.65,19.7,506070.4,16.6842,16.8106,16.5578,16.6,506070.4
2019-12-04 11:30:00,19.7,19.95,19.65,19.85,338114.6,16.6,16.8106,16.5578,16.7264,338114.6
2019-12-04 12:00:00,19.85,19.95,19.8,19.9,251351.0,16.7264,16.8106,16.6842,16.7685,251351.0
2019-12-04 12:30:00,19.95,20.1,19.85,20.05,328152.6,16.8106,16.937,16.7264,16.8949,328152.6
2019-12-04 13:00:00,20.05,20.1,20.0,20.1,167366.2,16.8949,16.937,16.8528,16.937,167366.2
2019-12-04 13:30:00,20.05,20.25,20.05,20.2,324580.4,16.8949,17.0634,16.8949,17.0213,324580.4
2019-12-04 14:00:00,20.2,20.35,20.2,20.3,324848.6,17.0213,17.1477,17.0213,17.1056,324848.6
2019-12-04 14:30:00,20.35,20.35,20.2,20.35,318856.6,17.1477,17.1477,17.0213,17.1477,318856.6
2019-12-04 15:00:00,20.3,20.35,20.25,20.35,152098.8,17.1056,17.1477,17.0634,17.1477,152098.8
2019-12-04 15:30:00,20.35,20.45,20.3,20.3,619746.8,17.1477,17.232,17.1056,17.1056,619746.8
2019-12-05 09:30:00,20.4,20.6,20.1,20.1,501550.0,17.1898,17.3583,16.937,16.937,501550.0
2019-12-05 10:00:00,20.15,20.3,20.0,20.3,381690.0,16.9792,17.1056,16.8528,17.1056,381690.0
2019-12-05 10:30:00,20.25,20.35,19.95,20.0,188844.2,17.0634,17.1477,16.8106,16.8528,188844.2
2019-12-05 11:00:00,19.95,20.2,19.9,20.0,246570.2,16.8106,17.0213,16.7685,16.8528,246570.2
2019-12-05 11:30:00,19.95,20.05,19.95,20.05,191567.4,16.8106,16.8949,16.8106,16.8949,191567.4
2019-12-05 12:00:00,20.05,20.1,19.95,19.95,226261.0,16.8949,16.937,16.8106,16.8106,226261.0
2019-12-05 12:30:00,19.95,20.0,19.65,19.75,204141.0,16.8106,16.8528,16.5578,16.6421,204141.0
2019-12-05 13:00:00,19.8,19.85,19.7,19.85,144005.0,16.6842,16.7264,16.6,16.7264,144005.0
2019-12-05 13:30:00,19.85,19.85,19.75,19.75,96434.2,16.7264,16.7264,16.6421,16.6421,96434.2
2019-12-05 14:00:00,19.8,19.85,19.75,19.75,148707.0,16.6842,16.7264,16.6421,16.6421,148707.0
2019-12-05 14:30:00,19.75,19.85,19.7,19.75,116387.6,16.6421,16.7264,16.6,16.6421,116387.6
2019-12-05 15:00:00,19.75,19.85,19.7,19.8,110958.0,16.6421,16.7264,16.6,16.6842,110958.0
2019-12-05 15:30:00,19.8,19.85,19.65,19.65,308517.2,16.6842,16.7264,16.5578,16.5578,308517.2
2019-12-06 09:30:00,19.6,20.2,19.3,20.15,791808.2,16.5157,17.0213,16.2629,16.9792,791808.2
2019-12-06 10:00:00,20.15,20.35,20.0,20.2,667042.8,16.9792,17.1477,16.8528,17.0213,667042.8
2019-12-06 10:30:00,20.2,20.3,19.9,19.95,384213.4,17.0213,17.1056,16.7685,16.8106,384213.4
2019-12-06 11:00:00,19.95,20.15,19.9,20.1,485876.6,16.8106,16.9792,16.7685,16.937,485876.6
2019-12-06 11:30:00,20.1,20.3,20.05,20.3,432079.8,16.937,17.1056,16.8949,17.1056,432079.8
2019-12-06 12:00:00,20.25,20.3,20.1,20.15,219829.4,17.0634,17.1056,16.937,16.9792,219829.4
2019-12-06 12:30:00,20.15,20.15,20.05,20.1,179870.4,16.9792,16.9792,16.8949,16.937,179870.4
2019-12-06 13:00:00,20.1,20.1,19.95,20.1,377775.0,16.937,16.937,16.8106,16.937,377775.0
2019-12-06 13:30:00,20.1,20.25,20.05,20.2,432226.4,16.937,17.0634,16.8949,17.0213,432226.4
2019-12-06 14:00:00,20.2,20.3,20.15,20.2,384612.0,17.0213,17.1056,16.9792,17.0213,384612.0
2019-12-06 14:30:00,20.2,20.3,20.2,20.25,186543.0,17.0213,17.1056,17.0213,17.0634,186543.0
2019-12-06 15:00:00,20.25,20.3,20.2,20.2,336385.2,17.0634,17.1056,17.0213,17.0213,336385.2
2019-12-06 15:30:00,20.2,20.3,20.15,20.2,438430.8,17.0213,17.1056,16.9792,17.0213,438430.8
2019-12-09 09:30:00,19.95,20.45,19.9,20.35,355529.4,16.8106,17.232,16.7685,17.1477,355529.4
2019-12-09 10:00:00,20.35,20.55,20.15,20.4,351291.0,17.1477,17.3162,16.9792,17.1898,351291.0
2019-12-09 10:30:00,20.4,20.6,20.35,20.55,200408.8,17.1898,17.3583,17.1477,17.3162,200408.8
2019-12-09 11:00:00,20.55,20.7,20.45,20.7,250470.8,17.3162,17.4426,17.232,17.4426,250470.8
2019-12-09 11:30:00,20.7,20.7,20.55,20.65,136155.6,17.4426,17.4426,17.3162,17.4005,136155.6
2019-12-09 12:00:00,20.6,20.65,20.5,20.65,199651.4,17.3583,17.4005,17.2741,17.4005,199651.4
2019-12-09 12:30:00,20.65,20.65,20.55,20.65,108084.4,17.4005,17.4005,17.3162,17.4005,108084.4
2019-12-09 13:00:00,20.6,20.65,20.55,20.6,60170.8,17.3583,17.4005,17.3162,17.3583,60170.8
2019-12-09 13:30:00,20.65,20.7,20.6,20.65,116137.4,17.4005,17.4426,17.3583,17.4005,116137.4
2019-12-09 14:00:00,20.65,20.7,20.5,20.55,198154.0,17.4005,17.4426,17.2741,17.3162,198154.0
2019-12-09 14:30:00,20.55,20.55,20.45,20.55,82820.4,17.3162,17.3162,17.232,17.3162,82820.4
2019-12-09 15:00:00,20.55,20.6,20.5,20.55,136895.4,17.3162,17.3583,17.2741,17.3162,136895.4
2019-12-09 15:30:00,20.55,20.6,20.4,20.5,387744.2,17.3162,17.3583,17.1898,17.2741,387744.2
2019-12-10 09:30:00,20.55,20.75,20.3,20.75,244517.0,17.3162,17.4847,17.1056,17.4847,244517.0
2019-12-10 10:00:00,20.7,20.8,20.6,20.7,480822.0,17.4426,17.5269,17.3583,17.4426,480822.0
2019-12-10 10:30:00,20.75,20.75,20.3,20.35,297695.6,17.4847,17.4847,17.1056,17.1477,297695.6
2019-12-10 11:00:00,20.35,20.4,20.25,20.3,337906.0,17.1477,17.1898,17.0634,17.1056,337906.0
2019-12-10 11:30:00,20.3,20.4,20.15,20.2,265920.4,17.1056,17.1898,16.9792,17.0213,265920.4
2019-12-10 12:00:00,20.2,20.25,20.05,20.1,154921.4,17.0213,17.0634,16.8949,16.937,154921.4
2019-12-10 12:30:00,20.1,20.15,20.05,20.15,130983.4,16.937,16.9792,16.8949,16.9792,130983.4
2019-12-10 13:00:00,20.1,20.15,20.0,20.1,251646.6,16.937,16.9792,16.8528,16.937,251646.6
2019-12-10 13:30:00,20.1,20.1,20.0,20.1,81542.6,16.937,16.937,16.8528,16.937,81542.6
2019-12-10 14:00:00,20.1,20.25,20.05,20.2,107128.8,16.937,17.0634,16.8949,17.0213,107128.8
2019-12-10 14:30:00,20.2,20.3,20.15,20.2,119023.8,17.0213,17.1056,16.9792,17.0213,119023.8
2019-12-10 15:00:00,20.2,20.25,20.2,20.2,95257.2,17.0213,17.0634,17.0213,17.0213,95257.2
2019-12-10 15:30:00,20.2,20.3,20.05,20.1,423799.2,17.0213,17.1056,16.8949,16.937,423799.2
2019-12-11 09:30:00,20.2,20.35,20.1,20.3,279828.6,17.0213,17.1477,16.937,17.1056,279828.6
2019-12-11 10:00:00,20.25,20.4,20.2,20.2,150118.4,17.0634,17.1898,17.0213,17.0213,150118.4
2019-12-11 10:30:00,20.2,20.25,19.85,19.95,303489.4,17.0213,17.0634,16.7264,16.8106,303489.4
2019-12-11 11:00:00,20.0,20.2,19.95,20.1,142008.6,16.8528,17.0213,16.8106,16.937,142008.6
2019-12-11 11:30:00,20.1,20.15,20.0,20.1,171512.8,16.937,16.9792,16.8528,16.937,171512.8
2019-12-11 12:00:00,20.1,20.3,20.05,20.3,571693.2,16.937,17.1056,16.8949,17.1056,571693.2
2019-12-11 12:30:00,20.3,20.35,20.2,20.3,187633.6,17.1056,17.1477,17.0213,17.1056,187633.6
2019-12-11 13:00:00,20.25,20.3,20.1,20.1,171112.4,17.0634,17.1056,16.937,16.937,171112.4
2019-12-11 13:30:00,20.1,20.2,20.05,20.15,166301.6,16.937,17.0213,16.8949,16.9792,166301.6
2019-12-11 14:00:00,20.2,20.25,20.05,20.1,173329.0,17.0213,17.0634,16.8949,16.937,173329.0
2019-12-11 14:30:00,20.1,20.3,20.1,20.25,249934.6,16.937,17.1056,16.937,17.0634,249934.6
2019-12-11 15:00:00,20.3,20.3,20.15,20.2,294580.8,17.1056,17.1056,16.9792,17.0213,294580.8
2019-12-11 15:30:00,20.2,20.3,20.15,20.15,303990.0,17.0213,17.1056,16.9792,16.9792,303990.0
2019-12-12 09:30:00,20.2,21.1,20.1,21.05,606140.6,17.0973,17.859,17.0126,17.8167,606140.6
2019-12-12 10:00:00,21.1,21.25,20.9,21.0,510624.0,17.859,17.986,17.6898,17.7744,510624.0
2019-12-12 10:30:00,20.95,21.05,20.8,20.9,627124.0,17.7321,17.8167,17.6051,17.6898,627124.0
2019-12-12 11:00:00,20.95,20.95,20.75,20.85,286642.8,17.7321,17.7321,17.5628,17.6474,286642.8
2019-12-12 11:30:00,20.9,20.9,20.7,20.8,318721.0,17.6898,17.6898,17.5205,17.6051,318721.0
2019-12-12 12:00:00,20.8,20.85,20.7,20.75,347501.8,17.6051,17.6474,17.5205,17.5628,347501.8
2019-12-12 12:30:00,20.75,20.75,20.7,20.75,240797.6,17.5628,17.5628,17.5205,17.5628,240797.6
2019-12-12 13:00:00,20.75,20.9,20.7,20.85,276895.4,17.5628,17.6898,17.5205,17.6474,276895.4
2019-12-12 13:30:00,20.85,20.9,20.75,20.75,301093.4,17.6474,17.6898,17.5628,17.5628,301093.4
2019-12-12 14:00:00,20.75,20.95,20.75,20.85,265417.8,17.5628,17.7321,17.5628,17.6474,265417.8
2019-12-12 14:30:00,20.85,21.05,20.85,21.05,388444.2,17.6474,17.8167,17.6474,17.8167,388444.2
2019-12-12 15:00:00,21.0,21.1,20.95,21.0,233035.6,17.7744,17.859,17.7321,17.7744,233035.6
2019-12-12 15:30:00,20.95,21.05,20.9,21.0,393300.0,17.7321,17.8167,17.6898,17.7744,393300.0
2019-12-13 09:30:00,21.15,21.4,21.05,21.25,550364.2,17.9014,18.113,17.8167,17.986,550364.2
2019-12-13 10:00:00,21.25,22.0,21.2,21.9,604578.0,17.986,18.6208,17.9437,18.5362,604578.0
2019-12-13 10:30:00,21.9,21.9,21.2,21.25,593896.0,18.5362,18.5362,17.9437,17.986,593896.0
2019-12-13 11:00:00,21.25,21.25,21.0,21.05,418780.4,17.986,17.986,17.7744,17.8167,418780.4
2019-12-13 11:30:00,21.05,21.35,21.05,21.35,311405.4,17.8167,18.0706,17.8167,18.0706,311405.4
2019-12-13 12:00:00,21.35,21.4,21.2,21.4,189096.6,18.0706,18.113,17.9437,18.113,189096.6
2019-12-13 12:30:00,21.4,21.45,21.35,21.4,129435.4,18.113,18.1553,18.0706,18.113,129435.4
2019-12-13 13:00:00,21.45,21.55,21.35,21.35,229708.0,18.1553,18.2399,18.0706,18.0706,229708.0
2019-12-13 13:30:00,21.4,21.4,21.2,21.2,218218.0,18.113,18.113,17.9437,17.9437,218218.0
2019-12-13 14:00:00,21.25,21.25,21.15,21.2,288896.8,17.986,17.986,17.9014,17.9437,288896.8
2019-12-13 14:30:00,21.2,21.25,21.05,21.1,405425.6,17.9437,17.986,17.8167,17.859,405425.6
2019-12-13 15:00:00,21.15,21.2,21.05,21.1,360614.8,17.9014,17.9437,17.8167,17.859,360614.8
2019-12-13 15:30:00,21.15,21.15,21.05,21.15,750036.8,17.9014,17.9014,17.8167,17.9014,750036.8
2019-12-16 09:30:00,21.55,22.0,21.55,21.9,426668.8,18.2399,18.6208,18.2399,18.5362,426668.8
2019-12-16 10:00:00,21.9,22.25,21.9,22.25,488765.6,18.5362,18.8324,18.5362,18.8324,488765.6
2019-12-16 10:30:00,22.25,22.65,22.25,22.5,524877.2,18.8324,19.171,18.8324,19.044,524877.2
2019-12-16 11:00:00,22.5,22.7,22.5,22.65,416900.8,19.044,19.2133,19.044,19.171,416900.8
2019-12-16 11:30:00,22.7,22.7,22.25,22.3,266537.2,19.2133,19.2133,18.8324,18.8747,266537.2
2019-12-16 12:00:00,22.25,22.35,22.2,22.2,206936.0,18.8324,18.917,18.7901,18.7901,206936.0
2019-12-16 12:30:00,22.2,22.3,22.15,22.3,97778.0,18.7901,18.8747,18.7478,18.8747,97778.0
2019-12-16 13:00:00,22.3,22.35,22.25,22.3,235877.0,18.8747,18.917,18.8324,18.8747,235877.0
2019-12-16 13:30:00,22.3,22.4,22.15,22.25,428714.4,18.8747,18.9594,18.7478,18.8324,428714.4
2019-12-16 14:00:00,22.25,22.25,21.9,22.0,299865.4,18.8324,18.8324,18.5362,18.6208,299865.4
2019-12-16 14:30:00,22.0,22.05,21.9,21.9,277307.0,18.6208,18.6631,18.5362,18.5362,277307.0
2019-12-16 15:00:00,21.9,22.05,21.85,22.0,412600.6,18.5362,18.6631,18.4938,18.6208,412600.6
2019-12-16 15:30:00,22.0,22.05,21.85,22.0,851014.2,18.6208,18.6631,18.4938,18.6208,851014.2
2019-12-17 09:30:00,22.1,22.65,21.9,22.65,410380.2,18.7054,19.171,18.5362,19.171,410380.2
2019-12-17 10:00:00,22.65,22.7,22.4,22.5,407830.4,19.171,19.2133,18.9594,19.044,407830.4
2019-12-17 10:30:00,22.45,22.6,22.4,22.5,344284.6,19.0017,19.1286,18.9594,19.044,344284.6
2019-12-17 11:00:00,22.5,22.5,22.3,22.35,216782.6,19.044,19.044,18.8747,18.917,216782.6
2019-12-17 11:30:00,22.4,22.5,22.3,22.5,296107.4,18.9594,19.044,18.8747,19.044,296107.4
2019-12-17 12:00:00,22.5,22.5,22.35,22.4,270429.4,19.044,19.044,18.917,18.9594,270429.4
2019-12-17 12:30:00,22.4,22.45,22.3,22.35,123568.2,18.9594,19.0017,18.8747,18.917,123568.2
2019-12-17 13:00:00,22.35,22.45,22.3,22.4,116435.6,18.917,19.0017,18.8747,18.9594,116435.6
2019-12-17 13:30:00,22.4,22.45,22.25,22.3,193517.2,18.9594,19.0017,18.8324,18.8747,193517.2
2019-12-17 14:00:00,22.35,22.4,22.15,22.2,224832.2,18.917,18.9594,18.7478,18.7901,224832.2
2019-12-17 14:30:00,22.2,22.35,22.05,22.05,209085.4,18.7901,18.917,18.6631,18.6631,209085.4
2019-12-17 15:00:00,22.05,22.35,22.0,22.3,735605.8,18.6631,18.917,18.6208,18.8747,735605.8
2019-12-17 15:30:00,22.3,22.55,22.3,22.55,634120.4,18.8747,19.0863,18.8747,19.0863,634120.4
2019-12-18 09:30:00,22.25,22.55,22.2,22.5,518274.6,18.8324,19.0863,18.7901,19.044,518274.6
2019-12-18 10:00:00,22.5,22.6,22.45,22.5,398382.6,19.044,19.1286,19.0017,19.044,398382.6
2019-12-18 10:30:00,22.5,22.75,22.45,22.7,379221.8,19.044,19.2556,19.0017,19.2133,379221.8
2019-12-18 11:00:00,22.7,22.8,22.6,22.8,270810.4,19.2133,19.2979,19.1286,19.2979,270810.4
2019-12-18 11:30:00,22.8,22.8,22.6,22.65,165275.2,19.2979,19.2979,19.1286,19.171,165275.2
2019-12-18 12:00:00,22.65,22.7,22.55,22.6,148707.4,19.171,19.2133,19.0863,19.1286,148707.4
2019-12-18 12:30:00,22.6,22.75,22.55,22.7,247351.6,19.1286,19.2556,19.0863,19.2133,247351.6
2019-12-18 13:00:00,22.7,22.85,22.7,22.85,198306.6,19.2133,19.3402,19.2133,19.3402,198306.6
2019-12-18 13:30:00,22.85,22.9,22.7,22.8,215521.0,19.3402,19.3826,19.2133,19.2979,215521.0
2019-12-18 14:00:00,22.8,22.8,22.6,22.65,323436.4,19.2979,19.2979,19.1286,19.171,323436.4
2019-12-18 14:30:00,22.65,22.7,22.6,22.6,118593.2,19.171,19.2133,19.1286,19.1286,118593.2
2019-12-18 15:00:00,22.65,22.7,22.55,22.7,203442.2,19.171,19.2133,19.0863,19.2133,203442.2
2019-12-18 15:30:00,22.7,22.7,22.45,22.5,563417.4,19.2133,19.2133,19.0017,19.044,563417.4
2019-12-19 09:30:00,22.5,22.8,22.2,22.7,282320.2,19.044,19.2979,18.7901,19.2133,282320.2
2019-12-19 10:00:00,22.7,22.75,22.3,22.3,231631.0,19.2133,19.2556,18.8747,18.8747,231631.0
2019-12-19 10:30:00,22.35,22.5,22.3,22.5,284757.2,18.917,19.044,18.8747,19.044,284757.2
2019-12-19 11:00:00,22.45,22.7,22.45,22.7,328715.4,19.0017,19.2133,19.0017,19.2133,328715.4
2019-12-19 11:30:00,22.65,22.7,22.6,22.7,118415.8,19.171,19.2133,19.1286,19.2133,118415.8
2019-12-19 12:00:00,22.7,22.7,22.55,22.6,175504.2,19.2133,19.2133,19.0863,19.1286,175504.2
2019-12-19 12:30:00,22.6,22.7,22.55,22.7,166133.6,19.1286,19.2133,19.0863,19.2133,166133.6
2019-12-19 13:00:00,22.7,22.7,22.55,22.6,90244.0,19.2133,19.2133,19.0863,19.1286,90244.0
2019-12-19 13:30:00,22.6,22.6,22.45,22.5,140510.6,19.1286,19.1286,19.0017,19.044,140510.6
2019-12-19 14:00:00,22.5,22.5,22.4,22.45,156677.6,19.044,19.044,18.9594,19.0017,156677.6
2019-12-19 14:30:00,22.45,22.5,22.35,22.4,116678.6,19.0017,19.044,18.917,18.9594,116678.6
2019-12-19 15:00:00,22.4,22.5,22.35,22.5,132935.2,18.9594,19.044,18.917,19.044,132935.2
2019-12-19 15:30:00,22.5,22.5,22.45,22.45,248329.6,19.044,19.044,19.0017,19.0017,248329.6
2019-12-20 09:30:00,22.4,22.55,22.1,22.2,257671.6,18.9594,19.0863,18.7054,18.7901,257671.6
2019-12-20 10:00:00,22.2,22.3,22.05,22.1,206882.8,18.7901,18.8747,18.6631,18.7054,206882.8
2019-12-20 10:30:00,22.1,22.15,21.9,22.0,300581.0,18.7054,18.7478,18.5362,18.6208,300581.0
2019-12-20 11:00:00,22.0,22.25,21.95,22.25,381516.0,18.6208,18.8324,18.5785,18.8324,381516.0
2019-12-20 11:30:00,22.25,22.25,22.0,22.05,191041.0,18.8324,18.8324,18.6208,18.6631,191041.0
2019-12-20 12:00:00,22.0,22.05,21.9,21.9,175732.2,18.6208,18.6631,18.5362,18.5362,175732.2
2019-12-20 12:30:00,21.9,22.0,21.85,22.0,155531.8,18.5362,18.6208,18.4938,18.6208,155531.8
2019-12-20 13:00:00,22.0,22.05,21.9,21.9,226158.0,18.6208,18.6631,18.5362,18.5362,226158.0
2019-12-20 13:30:00,21.9,21.95,21.75,21.8,291824.0,18.5362,18.5785,18.4092,18.4515,291824.0
2019-12-20 14:00:00,21.8,21.8,21.55,21.65,464953.0,18.4515,18.4515,18.2399,18.3246,464953.0
2019-12-20 14:30:00,21.65,21.8,21.65,21.65,174816.2,18.3246,18.4515,18.3246,18.3246,174816.2
2019-12-20 15:00:00,21.7,21.7,21.6,21.65,230081.2,18.3669,18.3669,18.2822,18.3246,230081.2
2019-12-20 15:30:00,21.65,21.85,21.6,21.75,669993.6,18.3246,18.4938,18.2822,18.4092,669993.6
2019-12-23 09:30:00,21.65,21.95,21.6,21.9,348525.6,18.3246,18.5785,18.2822,18.5362,348525.6
2019-12-23 10:00:00,21.9,22.0,21.75,21.8,202823.8,18.5362,18.6208,18.4092,18.4515,202823.8
2019-12-23 10:30:00,21.75,22.0,21.7,21.95,267608.2,18.4092,18.6208,18.3669,18.5785,267608.2
2019-12-23 11:00:00,21.95,22.25,21.9,22.25,208774.4,18.5785,18.8324,18.5362,18.8324,208774.4
2019-12-23 11:30:00,22.2,22.35,22.2,22.3,155569.8,18.7901,18.917,18.7901,18.8747,155569.8
2019-12-23 12:00:00,22.3,22.45,22.25,22.45,210183.4,18.8747,19.0017,18.8324,19.0017,210183.4
2019-12-23 12:30:00,22.4,22.45,22.35,22.45,145170.4,18.9594,19.0017,18.917,19.0017,145170.4
2019-12-23 13:00:00,22.45,22.6,22.4,22.55,283300.8,19.0017,19.1286,18.9594,19.0863,283300.8
2019-12-23 13:30:00,22.6,22.6,22.45,22.5,159294.0,19.1286,19.1286,19.0017,19.044,159294.0
2019-12-23 14:00:00,22.5,22.55,22.35,22.4,114798.6,19.044,19.0863,18.917,18.9594,114798.6
2019-12-23 14:30:00,22.4,22.45,22.3,22.45,128940.2,18.9594,19.0017,18.8747,19.0017,128940.2
2019-12-23 15:00:00,22.45,22.55,22.35,22.55,103228.2,19.0017,19.0863,18.917,19.0863,103228.2
2019-12-23 15:30:00,22.55,22.6,22.5,22.6,347225.2,19.0863,19.1286,19.044,19.1286,347225.2
2019-12-24 09:30:00,22.6,22.85,22.6,22.75,302364.4,19.1286,19.3402,19.1286,19.2556,302364.4
2019-12-24 10:00:00,22.7,22.9,22.7,22.85,439748.6,19.2133,19.3826,19.2133,19.3402,439748.6
2019-12-24 10:30:00,22.9,23.05,22.75,23.0,270425.2,19.3826,19.5095,19.2556,19.4672,270425.2
2019-12-24 11:00:00,22.95,23.0,22.75,22.9,125592.4,19.4249,19.4672,19.2556,19.3826,125592.4
2019-12-24 11:30:00,22.9,23.0,22.8,22.85,97802.4,19.3826,19.4672,19.2979,19.3402,97802.4
2019-12-24 12:00:00,22.85,22.85,22.75,22.75,79652.4,19.3402,19.3402,19.2556,19.2556,79652.4
2019-12-24 12:30:00,22.8,22.85,22.7,22.8,143868.6,19.2979,19.3402,19.2133,19.2979,143868.6
2019-12-26 09:30:00,23.0,23.15,22.85,23.0,232721.0,19.4672,19.5942,19.3402,19.4672,232721.0
2019-12-26 10:00:00,23.0,23.3,22.95,23.25,188210.0,19.4672,19.7211,19.4249,19.6788,188210.0
2019-12-26 10:30:00,23.25,23.6,23.25,23.55,376252.8,19.6788,19.975,19.6788,19.9327,376252.8
2019-12-26 11:00:00,23.5,23.65,23.4,23.55,225599.4,19.8904,20.0174,19.8058,19.9327,225599.4
2019-12-26 11:30:00,23.55,23.65,23.55,23.55,151492.2,19.9327,20.0174,19.9327,19.9327,151492.2
2019-12-26 12:00:00,23.55,23.6,23.45,23.45,122716.2,19.9327,19.975,19.8481,19.8481,122716.2
2019-12-26 12:30:00,23.45,23.5,23.35,23.5,119429.8,19.8481,19.8904,19.7634,19.8904,119429.8
2019-12-26 13:00:00,23.5,23.55,23.45,23.55,84133.4,19.8904,19.9327,19.8481,19.9327,84133.4
2019-12-26 13:30:00,23.55,23.6,23.5,23.55,87196.4,19.9327,19.975,19.8904,19.9327,87196.4
2019-12-26 14:00:00,23.55,23.55,23.35,23.35,145229.6,19.9327,19.9327,19.7634,19.7634,145229.6
2019-12-26 14:30:00,23.35,23.45,23.3,23.35,106421.0,19.7634,19.8481,19.7211,19.7634,106421.0
2019-12-26 15:00:00,23.35,23.4,23.3,23.35,166439.8,19.7634,19.8058,19.7211,19.7634,166439.8
2019-12-26 15:30:00,23.35,23.4,23.3,23.3,287277.0,19.7634,19.8058,19.7211,19.7211,287277.0
2019-12-27 09:30:00,23.35,23.45,23.15,23.3,333127.0,19.7634,19.8481,19.5942,19.7211,333127.0
2019-12-27 10:00:00,23.3,23.3,23.0,23.3,231804.6,19.7211,19.7211,19.4672,19.7211,231804.6
2019-12-27 10:30:00,23.3,23.4,23.2,23.3,154615.4,19.7211,19.8058,19.6365,19.7211,154615.4
2019-12-27 11:00:00,23.3,23.5,23.25,23.25,218919.8,19.7211,19.8904,19.6788,19.6788,218919.8
2019-12-27 11:30:00,23.3,23.4,23.2,23.35,101095.6,19.7211,19.8058,19.6365,19.7634,101095.6
2019-12-27 12:00:00,23.35,23.4,23.25,23.3,104998.6,19.7634,19.8058,19.6788,19.7211,104998.6
2019-12-27 12:30:00,23.3,23.4,23.25,23.3,124619.6,19.7211,19.8058,19.6788,19.7211,124619.6
2019-12-27 13:00:00,23.3,23.4,23.25,23.35,94226.0,19.7211,19.8058,19.6788,19.7634,94226.0
2019-12-27 13:30:00,23.35,23.45,23.3,23.4,89110.6,19.7634,19.8481,19.7211,19.8058,89110.6
2019-12-27 14:00:00,23.35,23.4,23.2,23.3,194361.8,19.7634,19.8058,19.6365,19.7211,194361.8
2019-12-27 14:30:00,23.25,23.3,23.25,23.3,65164.6,19.6788,19.7211,19.6788,19.7211,65164.6
2019-12-27 15:00:00,23.3,23.3,23.15,23.15,115473.2,19.7211,19.7211,19.5942,19.5942,115473.2
2019-12-27 15:30:00,23.15,23.2,23.0,23.1,291072.2,19.5942,19.6365,19.4672,19.5518,291072.2
2019-12-30 09:30:00,23.2,23.3,23.0,23.15,178663.6,19.6365,19.7211,19.4672,19.5942,178663.6
2019-12-30 10:00:00,23.2,23.25,23.0,23.1,171610.2,19.6365,19.6788,19.4672,19.5518,171610.2
2019-12-30 10:30:00,23.15,23.3,23.05,23.3,150003.6,19.5942,19.7211,19.5095,19.7211,150003.6
2019-12-30 11:00:00,23.3,23.5,23.3,23.4,273575.4,19.7211,19.8904,19.7211,19.8058,273575.4
2019-12-30 11:30:00,23.4,23.5,23.3,23.45,200763.0,19.8058,19.8904,19.7211,19.8481,200763.0
2019-12-30 12:00:00,23.45,23.55,23.4,23.5,135797.4,19.8481,19.9327,19.8058,19.8904,135797.4
2019-12-30 12:30:00,23.55,23.55,23.45,23.55,143159.4,19.9327,19.9327,19.8481,19.9327,143159.4
2019-12-30 13:00:00,23.55,23.6,23.5,23.6,98993.4,19.9327,19.975,19.8904,19.975,98993.4
2019-12-30 13:30:00,23.55,23.65,23.5,23.55,111604.4,19.9327,20.0174,19.8904,19.9327,111604.4
2019-12-30 14:00:00,23.55,23.6,23.45,23.5,127077.0,19.9327,19.975,19.8481,19.8904,127077.0
2019-12-30 14:30:00,23.45,23.5,23.35,23.35,81490.6,19.8481,19.8904,19.7634,19.7634,81490.6
2019-12-30 15:00:00,23.35,23.4,23.2,23.2,225979.0,19.7634,19.8058,19.6365,19.6365,225979.0
2019-12-30 15:30:00,23.2,23.25,23.15,23.15,233297.8,19.6365,19.6788,19.5942,19.5942,233297.8
2019-12-31 09:30:00,22.85,23.35,22.7,23.3,279527.6,19.3402,19.7634,19.2133,19.7211,279527.6
2019-12-31 10:00:00,23.3,23.45,23.15,23.4,219214.0,19.7211,19.8481,19.5942,19.8058,219214.0
2019-12-31 10:30:00,23.4,23.45,23.3,23.4,255307.6,19.8058,19.8481,19.7211,19.8058,255307.6
2019-12-31 11:00:00,23.45,23.65,23.4,23.65,133235.6,19.8481,20.0174,19.8058,20.0174,133235.6
2019-12-31 11:30:00,23.65,23.8,23.55,23.75,201502.2,20.0174,20.1443,19.9327,20.102,201502.2
2019-12-31 12:00:00,23.75,23.9,23.7,23.8,232656.2,20.102,20.229,20.0597,20.1443,232656.2
2019-12-31 12:30:00,23.8,23.85,23.7,23.75,91682.2,20.1443,20.1866,20.0597,20.102,91682.2
2019-12-31 13:00:00,23.7,23.8,23.65,23.75,104037.4,20.0597,20.1443,20.0174,20.102,104037.4
2019-12-31 13:30:00,23.75,23.75,23.55,23.65,68853.8,20.102,20.102,19.9327,20.0174,68853.8
2019-12-31 14:00:00,23.65,23.65,23.45,23.5,225872.4,20.0174,20.0174,19.8481,19.8904,225872.4
2019-12-31 14:30:00,23.45,23.55,23.3,23.35,178161.4,19.8481,19.9327,19.7211,19.7634,178161.4
2019-12-31 15:00:00,23.4,23.55,23.35,23.5,138463.8,19.8058,19.9327,19.7634,19.8904,138463.8
2019-12-31 15:30:00,23.5,23.5,23.35,23.45,388848.0,19.8904,19.8904,19.7634,19.8481,388848.0
2020-01-02 09:30:00,23.7,23.9,23.5,23.75,328568.8,20.0597,20.229,19.8904,20.102,328568.8
2020-01-02 10:00:00,23.75,23.9,23.45,23.55,324848.4,20.102,20.229,19.8481,19.9327,324848.4
2020-01-02 10:30:00,23.55,23.85,23.5,23.75,251948.6,19.9327,20.1866,19.8904,20.102,251948.6
2020-01-02 11:00:00,23.75,23.8,23.45,23.5,222872.0,20.102,20.1443,19.8481,19.8904,222872.0
2020-01-02 11:30:00,23.5,23.55,23.35,23.55,225511.6,19.8904,19.9327,19.7634,19.9327,225511.6
2020-01-02 12:00:00,23.55,23.65,23.45,23.55,198426.0,19.9327,20.0174,19.8481,19.9327,198426.0
2020-01-02 12:30:00,23.55,23.6,23.45,23.5,181470.6,19.9327,19.975,19.8481,19.8904,181470.6
2020-01-02 13:00:00,23.5,23.5,23.35,23.45,121261.8,19.8904,19.8904,19.7634,19.8481,121261.8
2020-01-02 13:30:00,23.45,23.6,23.4,23.45,109253.2,19.8481,19.975,19.8058,19.8481,109253.2
2020-01-02 14:00:00,23.45,23.65,23.45,23.6,133775.2,19.8481,20.0174,19.8481,19.975,133775.2
2020-01-02 14:30:00,23.6,23.65,23.55,23.6,104323.4,19.975,20.0174,19.9327,19.975,104323.4
2020-01-02 15:00:00,23.55,23.65,23.55,23.65,149952.2,19.9327,20.0174,19.9327,20.0174,149952.2
2020-01-02 15:30:00,23.65,23.7,23.6,23.7,213119.4,20.0174,20.0597,19.975,20.0597,213119.4
2020-01-03 09:30:00,24.55,25.0,24.2,24.5,888263.6,20.7791,21.16,20.4829,20.7368,888263.6
2020-01-03 10:00:00,24.45,24.7,24.3,24.3,633088.6,20.6945,20.9061,20.5675,20.5675,633088.6
2020-01-03 10:30:00,24.35,24.4,24.15,24.25,330026.8,20.6098,20.6522,20.4406,20.5252,330026.8
2020-01-03 11:00:00,24.25,24.4,23.95,24.05,370373.8,20.5252,20.6522,20.2713,20.3559,370373.8
2020-01-03 11:30:00,24.05,24.1,23.8,23.85,395245.0,20.3559,20.3982,20.1443,20.1866,395245.0
2020-01-03 12:00:00,23.9,23.95,23.75,23.85,177544.8,20.229,20.2713,20.102,20.1866,177544.8
2020-01-03 12:30:00,23.85,24.0,23.8,23.85,139886.6,20.1866,20.3136,20.1443,20.1866,139886.6
2020-01-03 13:00:00,23.85,23.95,23.7,23.85,258024.4,20.1866,20.2713,20.0597,20.1866,258024.4
2020-01-03 13:30:00,23.8,24.05,23.75,24.05,223468.0,20.1443,20.3559,20.102,20.3559,223468.0
2020-01-03 14:00:00,24.05,24.1,23.95,23.95,170742.6,20.3559,20.3982,20.2713,20.2713,170742.6
2020-01-03 14:30:00,23.95,24.0,23.85,23.85,127120.6,20.2713,20.3136,20.1866,20.1866,127120.6
2020-01-03 15:00:00,23.9,24.0,23.85,23.95,184744.2,20.229,20.3136,20.1866,20.2713,184744.2
2020-01-03 15:30:00,23.9,23.95,23.85,23.95,383398.0,20.229,20.2713,20.1866,20.2713,383398.0
2020-01-06 09:30:00,24.3,24.3,23.95,24.15,303859.2,20.5675,20.5675,20.2713,20.4406,303859.2
2020-01-06 10:00:00,24.2,24.6,24.15,24.5,294380.2,20.4829,20.8214,20.4406,20.7368,294380.2
2020-01-06 10:30:00,24.5,24.55,24.1,24.25,329036.2,20.7368,20.7791,20.3982,20.5252,329036.2
2020-01-06 11:00:00,24.2,24.25,24.0,24.15,218325.6,20.4829,20.5252,20.3136,20.4406,218325.6
2020-01-06 11:30:00,24.2,24.45,24.15,24.35,181575.2,20.4829,20.6945,20.4406,20.6098,181575.2
2020-01-06 12:00:00,24.35,24.5,24.3,24.4,126710.0,20.6098,20.7368,20.5675,20.6522,126710.0
2020-01-06 12:30:00,24.35,24.45,24.25,24.3,178312.8,20.6098,20.6945,20.5252,20.5675,178312.8
2020-01-06 13:00:00,24.3,24.4,24.25,24.4,65591.0,20.5675,20.6522,20.5252,20.6522,65591.0
2020-01-06 13:30:00,24.4,24.45,24.35,24.4,105735.0,20.6522,20.6945,20.6098,20.6522,105735.0
2020-01-06 14:00:00,24.4,24.5,24.4,24.45,158230.2,20.6522,20.7368,20.6522,20.6945,158230.2
2020-01-06 14:30:00,24.45,24.5,24.4,24.45,139939.8,20.6945,20.7368,20.6522,20.6945,139939.8
2020-01-06 15:00:00,24.5,24.5,24.4,24.5,112609.6,20.7368,20.7368,20.6522,20.7368,112609.6
2020-01-06 15:30:00,24.5,24.5,24.3,24.5,360005.4,20.7368,20.7368,20.5675,20.7368,360005.4
2020-01-07 09:30:00,24.25,24.3,24.05,24.2,289149.4,20.5252,20.5675,20.3559,20.4829,289149.4
2020-01-07 10:00:00,24.2,24.3,24.05,24.25,206896.6,20.4829,20.5675,20.3559,20.5252,206896.6
2020-01-07 10:30:00,24.3,24.45,24.2,24.25,130798.6,20.5675,20.6945,20.4829,20.5252,130798.6
2020-01-07 11:00:00,24.3,24.35,24.05,24.2,196741.6,20.5675,20.6098,20.3559,20.4829,196741.6
2020-01-07 11:30:00,24.2,24.25,23.95,24.0,150641.0,20.4829,20.5252,20.2713,20.3136,150641.0
2020-01-07 12:00:00,24.0,24.2,23.95,24.15,185818.4,20.3136,20.4829,20.2713,20.4406,185818.4
2020-01-07 12:30:00,24.15,24.15,24.05,24.1,89610.6,20.4406,20.4406,20.3559,20.3982,89610.6
2020-01-07 13:00:00,24.15,24.2,24.1,24.15,180717.8,20.4406,20.4829,20.3982,20.4406,180717.8
2020-01-07 13:30:00,24.15,24.25,24.1,24.15,176100.2,20.4406,20.5252,20.3982,20.4406,176100.2
2020-01-07 14:00:00,24.15,24.2,24.1,24.15,107266.8,20.4406,20.4829,20.3982,20.4406,107266.8
2020-01-07 14:30:00,24.15,24.25,24.15,24.2,95299.6,20.4406,20.5252,20.4406,20.4829,95299.6
2020-01-07 15:00:00,24.25,24.35,24.2,24.3,125787.6,20.5252,20.6098,20.4829,20.5675,125787.6
2020-01-07 15:30:00,24.3,24.4,24.25,24.4,284810.0,20.5675,20.6522,20.5252,20.6522,284810.0
2020-01-08 09:30:00,24.35,24.5,23.95,24.1,303998.8,20.6098,20.7368,20.2713,20.3982,303998.8
2020-01-08 10:00:00,24.1,24.1,23.55,23.7,401417.2,20.3982,20.3982,19.9327,20.0597,401417.2
2020-01-08 10:30:00,23.7,23.75,23.25,23.25,368542.2,20.0597,20.102,19.6788,19.6788,368542.2
2020-01-08 11:00:00,23.3,23.3,23.0,23.05,425011.6,19.7211,19.7211,19.4672,19.5095,425011.6
2020-01-08 11:30:00,23.0,23.0,22.5,22.65,400193.2,19.4672,19.4672,19.044,19.171,400193.2
2020-01-08 12:00:00,22.65,22.8,22.55,22.6,249833.0,19.171,19.2979,19.0863,19.1286,249833.0
2020-01-08 12:30:00,22.6,22.7,22.5,22.65,258467.8,19.1286,19.2133,19.044,19.171,258467.8
2020-01-08 13:00:00,22.6,22.65,22.5,22.6,260560.2,19.1286,19.171,19.044,19.1286,260560.2
2020-01-08 13:30:00,22.6,22.6,22.2,22.25,370919.2,19.1286,19.1286,18.7901,18.8324,370919.2
2020-01-08 14:00:00,22.25,22.5,22.2,22.5,216631.0,18.8324,19.044,18.7901,19.044,216631.0
2020-01-08 14:30:00,22.5,22.65,22.45,22.6,263558.2,19.044,19.171,19.0017,19.1286,263558.2
2020-01-08 15:00:00,22.6,22.65,22.55,22.65,203201.2,19.1286,19.171,19.0863,19.171,203201.2
2020-01-08 15:30:00,22.65,22.65,22.45,22.5,364718.0,19.171,19.171,19.0017,19.044,364718.0
2020-01-09 09:30:00,22.25,22.3,21.65,21.8,524040.8,18.8324,18.8747,18.3246,18.4515,524040.8
2020-01-09 10:00:00,21.8,21.8,21.45,21.65,415907.8,18.4515,18.4515,18.1553,18.3246,415907.8
2020-01-09 10:30:00,21.65,22.15,21.5,22.1,365975.2,18.3246,18.7478,18.1976,18.7054,365975.2
2020-01-09 11:00:00,22.1,22.3,21.95,22.3,318113.6,18.7054,18.8747,18.5785,18.8747,318113.6
2020-01-09 11:30:00,22.3,22.3,22.0,22.15,264323.8,18.8747,18.8747,18.6208,18.7478,264323.8
2020-01-09 12:00:00,22.15,22.25,21.95,22.0,174446.6,18.7478,18.8324,18.5785,18.6208,174446.6
2020-01-09 12:30:00,22.0,22.25,21.9,22.25,243319.4,18.6208,18.8324,18.5362,18.8324,243319.4
2020-01-09 13:00:00,22.25,22.4,22.15,22.35,193510.2,18.8324,18.9594,18.7478,18.917,193510.2
2020-01-09 13:30:00,22.35,22.4,22.2,22.2,153269.6,18.917,18.9594,18.7901,18.7901,153269.6
2020-01-09 14:00:00,22.25,22.4,22.15,22.4,157034.2,18.8324,18.9594,18.7478,18.9594,157034.2
2020-01-09 14:30:00,22.4,22.5,22.35,22.5,208328.0,18.9594,19.044,18.917,19.044,208328.0
2020-01-09 15:00:00,22.5,22.5,22.3,22.3,223967.6,19.044,19.044,18.8747,18.8747,223967.6
2020-01-09 15:30:00,22.3,22.4,22.25,22.3,280306.0,18.8747,18.9594,18.8324,18.8747,280306.0
2020-01-10 09:30:00,22.15,22.15,21.6,21.75,413274.0,18.7478,18.7478,18.2822,18.4092,413274.0
2020-01-10 10:00:00,21.7,21.9,21.6,21.65,347023.2,18.3669,18.5362,18.2822,18.3246,347023.2
2020-01-10 10:30:00,21.65,21.7,21.45,21.6,556623.0,18.3246,18.3669,18.1553,18.2822,556623.0
2020-01-10 11:00:00,21.6,21.7,21.5,21.55,276322.4,18.2822,18.3669,18.1976,18.2399,276322.4
2020-01-10 11:30:00,21.5,21.75,21.4,21.5,320081.4,18.1976,18.4092,18.113,18.1976,320081.4
2020-01-10 12:00:00,21.45,21.5,21.4,21.5,184666.6,18.1553,18.1976,18.113,18.1976,184666.6
2020-01-10 12:30:00,21.5,21.55,21.4,21.45,124646.2,18.1976,18.2399,18.113,18.1553,124646.2
2020-01-10 13:00:00,21.45,21.65,21.45,21.6,139381.4,18.1553,18.3246,18.1553,18.2822,139381.4
2020-01-10 13:30:00,21.65,21.65,21.45,21.55,227605.2,18.3246,18.3246,18.1553,18.2399,227605.2
2020-01-10 14:00:00,21.6,21.7,21.45,21.55,684536.8,18.2822,18.3669,18.1553,18.2399,684536.8
2020-01-10 14:30:00,21.55,21.75,21.5,21.65,457471.6,18.2399,18.4092,18.1976,18.3246,457471.6
2020-01-10 15:00:00,21.65,21.75,21.6,21.75,236412.0,18.3246,18.4092,18.2822,18.4092,236412.0
2020-01-10 15:30:00,21.75,21.85,21.65,21.75,976373.0,18.4092,18.4938,18.3246,18.4092,976373.0
2020-01-13 09:30:00,21.65,21.65,21.2,21.45,402589.2,18.3246,18.3246,17.9437,18.1553,402589.2
2020-01-13 10:00:00,21.5,21.5,21.05,21.05,540725.4,18.1976,18.1976,17.8167,17.8167,540725.4
2020-01-13 10:30:00,21.1,21.45,21.05,21.45,398687.8,17.859,18.1553,17.8167,18.1553,398687.8
2020-01-13 11:00:00,21.45,21.7,21.4,21.65,327439.2,18.1553,18.3669,18.113,18.3246,327439.2
2020-01-13 11:30:00,21.65,21.75,21.6,21.65,198221.2,18.3246,18.4092,18.2822,18.3246,198221.2
2020-01-13 12:00:00,21.65,21.7,21.6,21.65,142640.2,18.3246,18.3669,18.2822,18.3246,142640.2
2020-01-13 12:30:00,21.65,21.65,21.45,21.55,153305.0,18.3246,18.3246,18.1553,18.2399,153305.0
2020-01-13 13:00:00,21.55,21.7,21.5,21.6,166092.0,18.2399,18.3669,18.1976,18.2822,166092.0
2020-01-13 13:30:00,21.6,21.7,21.5,21.5,223434.4,18.2822,18.3669,18.1976,18.1976,223434.4
2020-01-13 14:00:00,21.5,21.55,21.45,21.55,125124.4,18.1976,18.2399,18.1553,18.2399,125124.4
2020-01-13 14:30:00,21.55,21.75,21.5,21.75,231754.6,18.2399,18.4092,18.1976,18.4092,231754.6
2020-01-13 15:00:00,21.75,21.75,21.65,21.65,190015.8,18.4092,18.4092,18.3246,18.3246,190015.8
2020-01-13 15:30:00,21.65,21.75,21.6,21.75,354939.8,18.3246,18.4092,18.2822,18.4092,354939.8
2020-01-14 09:30:00,21.65,21.7,21.2,21.35,492451.4,18.3246,18.3669,17.9437,18.0706,492451.4
2020-01-14 10:00:00,21.35,21.4,21.15,21.25,528332.8,18.0706,18.113,17.9014,17.986,528332.8
2020-01-14 10:30:00,21.3,21.5,21.25,21.45,272552.0,18.0283,18.1976,17.986,18.1553,272552.0
2020-01-14 11:00:00,21.45,21.7,21.45,21.6,454674.2,18.1553,18.3669,18.1553,18.2822,454674.2
2020-01-14 11:30:00,21.6,21.7,21.4,21.4,384867.8,18.2822,18.3669,18.113,18.113,384867.8
2020-01-14 12:00:00,21.4,21.5,21.35,21.35,301368.8,18.113,18.1976,18.0706,18.0706,301368.8
2020-01-14 12:30:00,21.35,21.45,21.3,21.4,188029.6,18.0706,18.1553,18.0283,18.113,188029.6
2020-01-14 13:00:00,21.4,21.55,21.3,21.45,430052.2,18.113,18.2399,18.0283,18.1553,430052.2
2020-01-14 13:30:00,21.45,21.5,21.25,21.35,124429.2,18.1553,18.1976,17.986,18.0706,124429.2
2020-01-14 14:00:00,21.35,21.4,21.15,21.25,248451.0,18.0706,18.113,17.9014,17.986,248451.0
2020-01-14 14:30:00,21.25,21.4,21.2,21.25,201779.8,17.986,18.113,17.9437,17.986,201779.8
2020-01-14 15:00:00,21.25,21.35,21.2,21.3,236608.8,17.986,18.0706,17.9437,18.0283,236608.8
2020-01-14 15:30:00,21.35,21.45,21.15,21.2,592686.0,18.0706,18.1553,17.9014,17.9437,592686.0
2020-01-15 09:30:00,21.2,21.35,20.9,21.2,436693.4,17.9437,18.0706,17.6898,17.9437,436693.4
2020-01-15 10:00:00,21.15,21.35,21.05,21.15,274042.6,17.9014,18.0706,17.8167,17.9014,274042.6
2020-01-15 10:30:00,21.2,21.25,20.9,21.05,427606.0,17.9437,17.986,17.6898,17.8167,427606.0
2020-01-15 11:00:00,21.05,21.3,21.0,21.25,247210.2,17.8167,18.0283,17.7744,17.986,247210.2
2020-01-15 11:30:00,21.25,21.4,21.15,21.25,145163.2,17.986,18.113,17.9014,17.986,145163.2
2020-01-15 12:00:00,21.25,21.3,21.15,21.2,106762.8,17.986,18.0283,17.9014,17.9437,106762.8
2020-01-15 12:30:00,21.2,21.3,21.1,21.1,107994.6,17.9437,18.0283,17.859,17.859,107994.6
2020-01-15 13:00:00,21.15,21.2,21.1,21.15,71696.4,17.9014,17.9437,17.859,17.9014,71696.4
2020-01-15 13:30:00,21.15,21.2,21.0,21.05,331923.8,17.9014,17.9437,17.7744,17.8167,331923.8
2020-01-15 14:00:00,21.05,21.15,21.0,21.15,123424.2,17.8167,17.9014,17.7744,17.9014,123424.2
2020-01-15 14:30:00,21.15,21.15,21.1,21.15,42184.6,17.9014,17.9014,17.859,17.9014,42184.6
2020-01-15 15:00:00,21.15,21.2,21.05,21.05,171200.8,17.9014,17.9437,17.8167,17.8167,171200.8
2020-01-15 15:30:00,21.05,21.2,21.05,21.15,944533.6,17.8167,17.9437,17.8167,17.9014,944533.6
2020-01-16 09:30:00,21.3,21.55,21.25,21.5,251018.4,18.0283,18.2399,17.986,18.1976,251018.4
2020-01-16 10:00:00,21.5,21.8,21.45,21.75,425278.8,18.1976,18.4515,18.1553,18.4092,425278.8
2020-01-16 10:30:00,21.75,21.95,21.75,21.95,391116.6,18.4092,18.5785,18.4092,18.5785,391116.6
2020-01-16 11:00:00,21.95,22.2,21.85,22.15,227735.8,18.5785,18.7901,18.4938,18.7478,227735.8
2020-01-16 11:30:00,22.1,22.2,22.05,22.1,152248.2,18.7054,18.7901,18.6631,18.7054,152248.2
2020-01-16 12:00:00,22.05,22.1,21.8,21.85,135355.2,18.6631,18.7054,18.4515,18.4938,135355.2
2020-01-16 12:30:00,21.85,21.85,21.65,21.65,174971.6,18.4938,18.4938,18.3246,18.3246,174971.6
2020-01-16 13:00:00,21.7,21.8,21.6,21.75,132860.8,18.3669,18.4515,18.2822,18.4092,132860.8
2020-01-16 13:30:00,21.8,21.8,21.6,21.65,134403.6,18.4515,18.4515,18.2822,18.3246,134403.6
2020-01-16 14:00:00,21.65,21.65,21.55,21.55,77792.2,18.3246,18.3246,18.2399,18.2399,77792.2
2020-01-16 14:30:00,21.55,21.6,21.45,21.45,58033.2,18.2399,18.2822,18.1553,18.1553,58033.2
2020-01-16 15:00:00,21.45,21.55,21.35,21.45,330169.2,18.1553,18.2399,18.0706,18.1553,330169.2
2020-01-16 15:30:00,21.45,21.5,21.3,21.35,554402.2,18.1553,18.1976,18.0283,18.0706,554402.2
2020-01-17 09:30:00,21.4,21.4,20.9,20.95,473896.6,18.113,18.113,17.6898,17.7321,473896.6
2020-01-17 10:00:00,20.95,21.15,20.8,20.85,391161.6,17.7321,17.9014,17.6051,17.6474,391161.6
2020-01-17 10:30:00,20.85,20.85,20.55,20.65,318457.0,17.6474,17.6474,17.3935,17.4782,318457.0
2020-01-17 11:00:00,20.7,20.75,20.55,20.65,245061.8,17.5205,17.5628,17.3935,17.4782,245061.8
2020-01-17 11:30:00,20.65,20.75,20.6,20.65,203168.8,17.4782,17.5628,17.4358,17.4782,203168.8
2020-01-17 12:00:00,20.65,20.7,20.5,20.55,262581.2,17.4782,17.5205,17.3512,17.3935,262581.2
2020-01-17 12:30:00,20.55,20.6,20.4,20.55,452332.0,17.3935,17.4358,17.2666,17.3935,452332.0
2020-01-17 13:00:00,20.55,20.7,20.45,20.65,170570.2,17.3935,17.5205,17.3089,17.4782,170570.2
2020-01-17 13:30:00,20.65,20.7,20.55,20.65,229372.8,17.4782,17.5205,17.3935,17.4782,229372.8
2020-01-17 14:00:00,20.65,20.7,20.55,20.65,144554.0,17.4782,17.5205,17.3935,17.4782,144554.0
2020-01-17 14:30:00,20.65,20.7,20.55,20.65,144668.8,17.4782,17.5205,17.3935,17.4782,144668.8
2020-01-17 15:00:00,20.65,20.65,20.4,20.4,213124.8,17.4782,17.4782,17.2666,17.2666,213124.8
2020-01-17 15:30:00,20.4,20.5,20.35,20.4,679057.4,17.2666,17.3512,17.2242,17.2666,679057.4
2020-01-21 09:30:00,20.0,20.0,19.55,19.65,635409.2,16.928,16.928,16.5471,16.6318,635409.2
2020-01-21 10:00:00,19.65,19.85,19.55,19.85,395931.4,16.6318,16.801,16.5471,16.801,395931.4
2020-01-21 10:30:00,19.85,20.1,19.75,20.05,416234.8,16.801,17.0126,16.7164,16.9703,416234.8
2020-01-21 11:00:00,20.0,20.1,19.95,20.0,239575.6,16.928,17.0126,16.8857,16.928,239575.6
2020-01-21 11:30:00,19.95,20.0,19.9,20.0,207373.0,16.8857,16.928,16.8434,16.928,207373.0
2020-01-21 12:00:00,19.95,20.0,19.9,19.95,150183.0,16.8857,16.928,16.8434,16.8857,150183.0
2020-01-21 12:30:00,19.95,19.95,19.8,19.95,261268.2,16.8857,16.8857,16.7587,16.8857,261268.2
2020-01-21 13:00:00,19.95,20.05,19.85,19.95,271236.6,16.8857,16.9703,16.801,16.8857,271236.6
2020-01-21 13:30:00,19.9,20.0,19.85,20.0,296648.4,16.8434,16.928,16.801,16.928,296648.4
2020-01-21 14:00:00,20.0,20.05,19.95,20.0,433809.6,16.928,16.9703,16.8857,16.928,433809.6
2020-01-21 14:30:00,20.0,20.1,20.0,20.1,171837.4,16.928,17.0126,16.928,17.0126,171837.4
2020-01-21 15:00:00,20.1,20.1,19.9,19.9,153535.6,17.0126,17.0126,16.8434,16.8434,153535.6
2020-01-21 15:30:00,19.9,19.95,19.8,19.85,368842.6,16.8434,16.8857,16.7587,16.801,368842.6
2020-01-22 09:30:00,19.7,19.75,19.35,19.7,510838.8,16.6741,16.7164,16.3778,16.6741,510838.8
2020-01-22 10:00:00,19.7,19.75,19.55,19.65,299959.6,16.6741,16.7164,16.5471,16.6318,299959.6
2020-01-22 10:30:00,19.6,19.95,19.55,19.9,350706.4,16.5894,16.8857,16.5471,16.8434,350706.4
2020-01-22 11:00:00,19.9,19.9,19.8,19.9,288292.2,16.8434,16.8434,16.7587,16.8434,288292.2
2020-01-22 11:30:00,19.85,19.9,19.8,19.85,164012.0,16.801,16.8434,16.7587,16.801,164012.0
2020-01-22 12:00:00,19.8,19.9,19.7,19.7,218359.6,16.7587,16.8434,16.6741,16.6741,218359.6
2020-01-22 12:30:00,19.7,19.8,19.65,19.75,259629.4,16.6741,16.7587,16.6318,16.7164,259629.4
2020-01-22 13:00:00,19.8,19.8,19.7,19.75,135652.8,16.7587,16.7587,16.6741,16.7164,135652.8
2020-01-22 13:30:00,19.75,19.9,19.7,19.85,206222.8,16.7164,16.8434,16.6741,16.801,206222.8
2020-01-22 14:00:00,19.9,19.9,19.65,19.75,373013.6,16.8434,16.8434,16.6318,16.7164,373013.6
2020-01-22 14:30:00,19.75,19.75,19.65,19.7,224310.8,16.7164,16.7164,16.6318,16.6741,224310.8
2020-01-22 15:00:00,19.7,19.8,19.7,19.8,371420.6,16.6741,16.7587,16.6741,16.7587,371420.6
2020-01-22 15:30:00,19.75,19.85,19.75,19.75,729969.6,16.7164,16.801,16.7164,16.7164,729969.6
2020-01-23 09:30:00,19.6,19.7,19.4,19.6,871721.4,16.5894,16.6741,16.4202,16.5894,871721.4
2020-01-23 10:00:00,19.6,19.7,19.5,19.65,402819.6,16.5894,16.6741,16.5048,16.6318,402819.6
2020-01-23 10:30:00,19.6,19.65,19.4,19.55,312968.2,16.5894,16.6318,16.4202,16.5471,312968.2
2020-01-23 11:00:00,19.55,19.7,19.5,19.55,173103.2,16.5471,16.6741,16.5048,16.5471,173103.2
2020-01-23 11:30:00,19.55,19.85,19.5,19.8,248460.4,16.5471,16.801,16.5048,16.7587,248460.4
2020-01-23 12:00:00,19.8,19.8,19.55,19.6,337405.2,16.7587,16.7587,16.5471,16.5894,337405.2
2020-01-23 12:30:00,19.6,19.65,19.4,19.45,470753.2,16.5894,16.6318,16.4202,16.4625,470753.2
2020-01-23 13:00:00,19.45,19.5,19.4,19.45,292383.0,16.4625,16.5048,16.4202,16.4625,292383.0
2020-01-23 13:30:00,19.45,19.65,19.4,19.65,249460.2,16.4625,16.6318,16.4202,16.6318,249460.2
2020-01-23 14:00:00,19.65,19.65,19.5,19.6,301438.2,16.6318,16.6318,16.5048,16.5894,301438.2
2020-01-23 14:30:00,19.6,19.7,19.55,19.6,295089.0,16.5894,16.6741,16.5471,16.5894,295089.0
2020-01-23 15:00:00,19.6,19.7,19.55,19.65,418385.2,16.5894,16.6741,16.5471,16.6318,418385.2
2020-01-23 15:30:00,19.65,20.25,19.6,20.25,1978967.6,16.6318,17.1396,16.5894,17.1396,1978967.6
2020-01-24 09:30:00,19.8,19.8,19.2,19.45,932309.6,16.7587,16.7587,16.2509,16.4625,932309.6
2020-01-24 10:00:00,19.45,19.5,19.15,19.15,785070.6,16.4625,16.5048,16.2086,16.2086,785070.6
2020-01-24 10:30:00,19.15,19.25,18.9,19.0,627768.2,16.2086,16.2932,15.997,16.0816,627768.2
2020-01-24 11:00:00,19.0,19.05,18.6,18.75,398662.2,16.0816,16.1239,15.743,15.87,398662.2
2020-01-24 11:30:00,18.8,18.9,18.7,18.8,403926.2,15.9123,15.997,15.8277,15.9123,403926.2
2020-01-24 12:00:00,18.8,18.8,18.6,18.7,326023.6,15.9123,15.9123,15.743,15.8277,326023.6
2020-01-24 12:30:00,18.7,18.85,18.65,18.7,263428.8,15.8277,15.9546,15.7854,15.8277,263428.8
2020-01-24 13:00:00,18.7,18.75,18.55,18.6,474337.2,15.8277,15.87,15.7007,15.743,474337.2
2020-01-24 13:30:00,18.55,18.85,18.55,18.7,534420.2,15.7007,15.9546,15.7007,15.8277,534420.2
2020-01-24 14:00:00,18.7,18.75,18.5,18.55,356630.0,15.8277,15.87,15.6584,15.7007,356630.0
2020-01-24 14:30:00,18.6,18.7,18.5,18.7,459637.6,15.743,15.8277,15.6584,15.8277,459637.6
2020-01-24 15:00:00,18.7,19.1,18.6,19.05,561656.2,15.8277,16.1662,15.743,16.1239,561656.2
2020-01-24 15:30:00,19.05,19.05,18.75,18.9,880087.6,16.1239,16.1239,15.87,15.997,880087.6
2020-01-27 09:30:00,17.9,18.33,17.81,18.2,153415.0,15.1506,15.5145,15.0744,15.4045,153415.0
2020-01-27 10:00:00,18.21,18.24,18.08,18.13,69948.0,15.4129,15.4383,15.3029,15.3452,69948.0
2020-01-27 10:30:00,18.14,18.17,18.09,18.1,48769.0,15.3537,15.3791,15.3114,15.3198,48769.0
2020-01-27 11:00:00,18.1,18.11,18.0,18.0,49876.0,15.3198,15.3283,15.2352,15.2352,49876.0
2020-01-27 11:30:00,18.03,18.05,18.0,18.02,83410.0,15.2606,15.2775,15.2352,15.2521,83410.0
2020-01-27 12:00:00,18.02,18.06,17.86,17.87,101406.0,15.2521,15.286,15.1167,15.1252,101406.0
2020-01-27 12:30:00,17.87,17.94,17.85,17.94,122436.0,15.1252,15.1844,15.1082,15.1844,122436.0
2020-01-27 13:00:00,17.93,18.02,17.88,17.88,163620.0,15.176,15.2521,15.1336,15.1336,163620.0
2020-01-27 13:30:00,17.88,17.97,17.88,17.89,57538.0,15.1336,15.2098,15.1336,15.1421,57538.0
2020-01-27 14:00:00,17.89,17.92,17.8,17.87,219863.0,15.1421,15.1675,15.0659,15.1252,219863.0
2020-01-27 14:30:00,17.87,17.87,17.29,17.29,308015.0,15.1252,15.1252,14.6343,14.6343,308015.0
2020-01-27 15:00:00,17.29,17.45,17.19,17.23,367699.0,14.6343,14.7697,14.5496,14.5835,367699.0
2020-01-27 15:30:00,17.23,17.48,17.22,17.38,495878.0,14.5835,14.7951,14.575,14.7104,495878.0
2020-01-28 09:30:00,17.46,17.76,17.25,17.26,567765.0,14.7781,15.0321,14.6004,14.6089,567765.0
2020-01-28 10:00:00,17.26,17.53,17.24,17.45,273048.0,14.6089,14.8374,14.5919,14.7697,273048.0
2020-01-28 10:30:00,17.45,17.55,17.34,17.41,312296.0,14.7697,14.8543,14.6766,14.7358,312296.0
2020-01-28 11:00:00,17.41,17.42,17.25,17.3,254234.0,14.7358,14.7443,14.6004,14.6427,254234.0
2020-01-28 11:30:00,17.29,17.38,17.29,17.37,220618.0,14.6343,14.7104,14.6343,14.702,220618.0
2020-01-28 12:00:00,17.37,17.38,17.27,17.3,133854.0,14.702,14.7104,14.6173,14.6427,133854.0
2020-01-28 12:30:00,17.3,17.3,17.18,17.18,149493.0,14.6427,14.6427,14.5412,14.5412,149493.0
2020-01-28 13:00:00,17.19,17.26,17.17,17.25,215002.0,14.5496,14.6089,14.5327,14.6004,215002.0
2020-01-28 13:30:00,17.24,17.28,17.24,17.26,204893.0,14.5919,14.6258,14.5919,14.6089,204893.0
2020-01-28 14:00:00,17.26,17.32,17.24,17.25,184201.0,14.6089,14.6596,14.5919,14.6004,184201.0
2020-01-28 14:30:00,17.25,17.31,17.24,17.3,288855.0,14.6004,14.6512,14.5919,14.6427,288855.0
2020-01-28 15:00:00,17.29,17.37,17.29,17.37,216771.0,14.6343,14.702,14.6343,14.702,216771.0
2020-01-28 15:30:00,17.37,17.38,17.17,17.26,763777.0,14.702,14.7104,14.5327,14.6089,763777.0
2020-01-29 09:30:00,17.46,17.46,16.9,16.94,362756.0,14.7781,14.7781,14.3042,14.338,362756.0
2020-01-29 10:00:00,16.93,16.97,16.72,16.84,374408.0,14.3296,14.3634,14.1518,14.2534,374408.0
2020-01-29 10:30:00,16.83,16.83,16.57,16.62,352236.0,14.2449,14.2449,14.0248,14.0672,352236.0
2020-01-29 11:00:00,16.64,16.77,16.62,16.64,231384.0,14.0841,14.1941,14.0672,14.0841,231384.0
2020-01-29 11:30:00,16.64,16.65,16.43,16.43,247212.0,14.0841,14.0926,13.9064,13.9064,247212.0
2020-01-29 12:00:00,16.43,16.44,16.1,16.11,509878.0,13.9064,13.9148,13.627,13.6355,509878.0
2020-01-29 12:30:00,16.12,16.27,16.12,16.13,279190.0,13.644,13.7709,13.644,13.6524,279190.0
2020-01-29 13:00:00,16.13,16.26,16.11,16.16,278500.0,13.6524,13.7625,13.6355,13.6778,278500.0
2020-01-29 13:30:00,16.17,16.3,16.13,16.16,211880.0,13.6863,13.7963,13.6524,13.6778,211880.0
2020-01-29 14:00:00,16.19,16.25,16.15,16.23,214837.0,13.7032,13.754,13.6694,13.7371,214837.0
2020-01-29 14:30:00,16.23,16.32,16.23,16.3,346719.0,13.7371,13.8132,13.7371,13.7963,346719.0
2020-01-29 15:00:00,16.3,16.32,16.22,16.3,262463.0,13.7963,13.8132,13.7286,13.7963,262463.0
2020-01-29 15:30:00,16.3,16.3,16.06,16.09,901858.0,13.7963,13.7963,13.5932,13.6186,901858.0
2020-01-30 09:30:00,15.56,16.06,15.5,15.81,901686.0,13.17,13.5932,13.1192,13.3816,901686.0
2020-01-30 10:00:00,15.8,15.95,15.75,15.87,229098.0,13.3731,13.5001,13.3308,13.4324,229098.0
2020-01-30 10:30:00,15.85,15.87,15.65,15.77,243572.0,13.4154,13.4324,13.2462,13.3477,243572.0
2020-01-30 11:00:00,15.76,15.88,15.75,15.86,380625.0,13.3393,13.4408,13.3308,13.4239,380625.0
2020-01-30 11:30:00,15.85,15.87,15.8,15.83,218811.0,13.4154,13.4324,13.3731,13.3985,218811.0
2020-01-30 12:00:00,15.84,15.85,15.8,15.81,114970.0,13.407,13.4154,13.3731,13.3816,114970.0
2020-01-30 12:30:00,15.81,15.87,15.8,15.82,219170.0,13.3816,13.4324,13.3731,13.39,219170.0
2020-01-30 13:00:00,15.82,15.86,15.81,15.84,296856.0,13.39,13.4239,13.3816,13.407,296856.0
2020-01-30 13:30:00,15.83,15.86,15.83,15.85,186332.0,13.3985,13.4239,13.3985,13.4154,186332.0
2020-01-30 14:00:00,15.84,15.9,15.82,15.88,202485.0,13.407,13.4578,13.39,13.4408,202485.0
2020-01-30 14:30:00,15.88,15.95,15.86,15.9,217804.0,13.4408,13.5001,13.4239,13.4578,217804.0
2020-01-30 15:00:00,15.9,15.99,15.9,15.97,607094.0,13.4578,13.5339,13.4578,13.517,607094.0
2020-01-30 15:30:00,15.97,16.06,15.94,16.05,809108.0,13.517,13.5932,13.4916,13.5847,809108.0
2020-01-31 09:30:00,15.82,15.85,15.65,15.78,527611.0,13.39,13.4154,13.2462,13.3562,527611.0
2020-01-31 10:00:00,15.77,15.79,15.67,15.73,311497.0,13.3477,13.3647,13.2631,13.3139,311497.0
2020-01-31 10:30:00,15.72,15.73,15.68,15.71,236270.0,13.3054,13.3139,13.2716,13.2969,236270.0
2020-01-31 11:00:00,15.71,15.73,15.58,15.7,223885.0,13.2969,13.3139,13.1869,13.2885,223885.0
2020-01-31 11:30:00,15.7,15.81,15.68,15.76,441349.0,13.2885,13.3816,13.2716,13.3393,441349.0
2020-01-31 12:00:00,15.77,15.79,15.6,15.62,168450.0,13.3477,13.3647,13.2038,13.2208,168450.0
2020-01-31 12:30:00,15.61,15.61,15.51,15.54,203936.0,13.2123,13.2123,13.1277,13.1531,203936.0
2020-01-31 13:00:00,15.55,15.65,15.51,15.64,186666.0,13.1615,13.2462,13.1277,13.2377,186666.0
2020-01-31 13:30:00,15.63,15.64,15.54,15.55,177210.0,13.2292,13.2377,13.1531,13.1615,177210.0
2020-01-31 14:00:00,15.55,15.64,15.54,15.61,163632.0,13.1615,13.2377,13.1531,13.2123,163632.0
2020-01-31 14:30:00,15.6,15.62,15.53,15.59,290156.0,13.2038,13.2208,13.1446,13.1954,290156.0
2020-01-31 15:00:00,15.59,15.61,15.55,15.59,255604.0,13.1954,13.2123,13.1615,13.1954,255604.0
2020-01-31 15:30:00,15.59,15.63,15.58,15.62,678620.0,13.1954,13.2292,13.1869,13.2208,678620.0
2020-02-03 09:30:00,15.52,15.67,15.32,15.62,304765.0,13.1361,13.2631,12.9668,13.2208,304765.0
2020-02-03 10:00:00,15.63,15.77,15.6,15.77,179725.0,13.2292,13.3477,13.2038,13.3477,179725.0
2020-02-03 10:30:00,15.77,15.78,15.66,15.67,325497.0,13.3477,13.3562,13.2546,13.2631,325497.0
2020-02-03 11:00:00,15.68,15.72,15.51,15.54,223380.0,13.2716,13.3054,13.1277,13.1531,223380.0
2020-02-03 11:30:00,15.54,15.57,15.51,15.57,134853.0,13.1531,13.1784,13.1277,13.1784,134853.0
2020-02-03 12:00:00,15.57,15.64,15.52,15.58,91558.0,13.1784,13.2377,13.1361,13.1869,91558.0
2020-02-03 12:30:00,15.59,15.62,15.55,15.62,107605.0,13.1954,13.2208,13.1615,13.2208,107605.0
2020-02-03 13:00:00,15.62,15.63,15.53,15.55,88747.0,13.2208,13.2292,13.1446,13.1615,88747.0
2020-02-03 13:30:00,15.55,15.56,15.52,15.55,78472.0,13.1615,13.17,13.1361,13.1615,78472.0
2020-02-03 14:00:00,15.54,15.59,15.53,15.53,171685.0,13.1531,13.1954,13.1446,13.1446,171685.0
2020-02-03 14:30:00,15.52,15.56,15.47,15.47,111962.0,13.1361,13.17,13.0938,13.0938,111962.0
2020-02-03 15:00:00,15.47,15.55,15.44,15.53,143658.0,13.0938,13.1615,13.0684,13.1446,143658.0
2020-02-03 15:30:00,15.53,15.63,15.51,15.55,497557.0,13.1446,13.2292,13.1277,13.1615,497557.0
2020-02-04 09:30:00,15.96,15.99,15.78,15.81,310705.0,13.5085,13.5339,13.3562,13.3816,310705.0
2020-02-04 10:00:00,15.81,15.83,15.69,15.82,253396.0,13.3816,13.3985,13.28,13.39,253396.0
2020-02-04 10:30:00,15.82,15.83,15.56,15.68,169217.0,13.39,13.3985,13.17,13.2716,169217.0
2020-02-04 11:00:00,15.68,15.75,15.64,15.65,168870.0,13.2716,13.3308,13.2377,13.2462,168870.0
2020-02-04 11:30:00,15.65,15.77,15.64,15.71,172323.0,13.2462,13.3477,13.2377,13.2969,172323.0
2020-02-04 12:00:00,15.71,15.78,15.69,15.77,130121.0,13.2969,13.3562,13.28,13.3477,130121.0
2020-02-04 12:30:00,15.77,15.78,15.67,15.67,101072.0,13.3477,13.3562,13.2631,13.2631,101072.0
2020-02-04 13:00:00,15.67,15.68,15.53,15.58,120125.0,13.2631,13.2716,13.1446,13.1869,120125.0
2020-02-04 13:30:00,15.57,15.64,15.51,15.64,140573.0,13.1784,13.2377,13.1277,13.2377,140573.0
2020-02-04 14:00:00,15.64,15.68,15.62,15.66,139696.0,13.2377,13.2716,13.2208,13.2546,139696.0
2020-02-04 14:30:00,15.65,15.76,15.63,15.69,204215.0,13.2462,13.3393,13.2292,13.28,204215.0
2020-02-04 15:00:00,15.69,15.76,15.68,15.75,175471.0,13.28,13.3393,13.2716,13.3308,175471.0
2020-02-04 15:30:00,15.74,15.75,15.6,15.63,482879.0,13.3223,13.3308,13.2038,13.2292,482879.0
2020-02-05 09:30:00,15.84,16.64,15.83,16.6,543782.0,13.407,14.0841,13.3985,14.0502,543782.0
2020-02-05 10:00:00,16.59,16.92,16.58,16.64,417122.0,14.0418,14.3211,14.0333,14.0841,417122.0
2020-02-05 10:30:00,16.64,16.73,16.51,16.71,410797.0,14.0841,14.1603,13.9741,14.1433,410797.0
2020-02-05 11:00:00,16.72,16.89,16.62,16.76,868382.0,14.1518,14.2957,14.0672,14.1857,868382.0
2020-02-05 11:30:00,16.79,16.87,16.75,16.85,131479.0,14.2111,14.2788,14.1772,14.2618,131479.0
2020-02-05 12:00:00,16.86,16.87,16.71,16.72,182418.0,14.2703,14.2788,14.1433,14.1518,182418.0
2020-02-05 12:30:00,16.71,17.02,16.7,17.0,163738.0,14.1433,14.4057,14.1349,14.3888,163738.0
2020-02-05 13:00:00,16.98,17.02,16.96,16.98,153964.0,14.3719,14.4057,14.3549,14.3719,153964.0
2020-02-05 13:30:00,16.98,16.98,16.76,16.85,141019.0,14.3719,14.3719,14.1857,14.2618,141019.0
2020-02-05 14:00:00,16.84,16.85,16.72,16.76,129515.0,14.2534,14.2618,14.1518,14.1857,129515.0
2020-02-05 14:30:00,16.78,16.82,16.69,16.8,328085.0,14.2026,14.2364,14.1264,14.2195,328085.0
2020-02-05 15:00:00,16.8,16.88,16.8,16.85,205119.0,14.2195,14.2872,14.2195,14.2618,205119.0
2020-02-05 15:30:00,16.85,16.85,16.76,16.84,564931.0,14.2618,14.2618,14.1857,14.2534,564931.0
2020-02-06 09:30:00,16.82,16.83,16.36,16.62,284960.0,14.2364,14.2449,13.8471,14.0672,284960.0
2020-02-06 10:00:00,16.62,16.89,16.6,16.86,280471.0,14.0672,14.2957,14.0502,14.2703,280471.0
2020-02-06 10:30:00,16.87,17.06,16.86,17.05,255284.0,14.2788,14.4396,14.2703,14.4311,255284.0
2020-02-06 11:00:00,17.05,17.18,16.97,16.97,246447.0,14.4311,14.5412,14.3634,14.3634,246447.0
2020-02-06 11:30:00,16.98,16.98,16.81,16.82,180144.0,14.3719,14.3719,14.228,14.2364,180144.0
2020-02-06 12:00:00,16.82,16.87,16.81,16.84,144820.0,14.2364,14.2788,14.228,14.2534,144820.0
2020-02-06 12:30:00,16.84,16.84,16.72,16.72,97434.0,14.2534,14.2534,14.1518,14.1518,97434.0
2020-02-06 13:00:00,16.73,16.8,16.72,16.75,110671.0,14.1603,14.2195,14.1518,14.1772,110671.0
2020-02-06 13:30:00,16.75,16.75,16.68,16.72,116274.0,14.1772,14.1772,14.118,14.1518,116274.0
2020-02-06 14:00:00,16.71,16.84,16.71,16.8,144324.0,14.1433,14.2534,14.1433,14.2195,144324.0
2020-02-06 14:30:00,16.81,17.04,16.81,16.93,362114.0,14.228,14.4227,14.228,14.3296,362114.0
2020-02-06 15:00:00,16.92,17.01,16.91,17.0,192165.0,14.3211,14.3973,14.3126,14.3888,192165.0
2020-02-06 15:30:00,17.01,17.01,16.91,16.93,573453.0,14.3973,14.3973,14.3126,14.3296,573453.0
2020-02-07 09:30:00,16.74,16.94,16.65,16.8,255929.0,14.1687,14.338,14.0926,14.2195,255929.0
2020-02-07 10:00:00,16.81,16.92,16.74,16.79,398365.0,14.228,14.3211,14.1687,14.2111,398365.0
2020-02-07 10:30:00,16.79,16.81,16.65,16.7,317920.0,14.2111,14.228,14.0926,14.1349,317920.0
2020-02-07 11:00:00,16.7,16.9,16.68,16.86,372787.0,14.1349,14.3042,14.118,14.2703,372787.0
2020-02-07 11:30:00,16.85,16.89,16.77,16.82,143742.0,14.2618,14.2957,14.1941,14.2364,143742.0
2020-02-07 12:00:00,16.81,16.86,16.75,16.76,148579.0,14.228,14.2703,14.1772,14.1857,148579.0
2020-02-07 12:30:00,16.75,16.86,16.75,16.84,1105532.0,14.1772,14.2703,14.1772,14.2534,1105532.0
2020-02-07 13:00:00,16.85,16.92,16.82,16.88,444235.0,14.2618,14.3211,14.2364,14.2872,444235.0
2020-02-07 13:30:00,16.88,16.91,16.82,16.82,295808.0,14.2872,14.3126,14.2364,14.2364,295808.0
2020-02-07 14:00:00,16.82,16.88,16.78,16.88,1586156.0,14.2364,14.2872,14.2026,14.2872,1586156.0
2020-02-07 14:30:00,16.88,16.91,16.78,16.79,144098.0,14.2872,14.3126,14.2026,14.2111,144098.0
2020-02-07 15:00:00,16.79,16.84,16.76,16.84,119775.0,14.2111,14.2534,14.1857,14.2534,119775.0
2020-02-07 15:30:00,16.83,16.91,16.8,16.88,656925.0,14.2449,14.3126,14.2195,14.2872,656925.0
2020-02-10 09:30:00,16.64,16.66,16.45,16.51,431314.0,14.0841,14.101,13.9233,13.9741,431314.0
2020-02-10 10:00:00,16.53,16.55,16.33,16.33,194922.0,13.991,14.0079,13.8217,13.8217,194922.0
2020-02-10 10:30:00,16.34,16.37,16.23,16.26,185389.0,13.8302,13.8556,13.7371,13.7625,185389.0
2020-02-10 11:00:00,16.25,16.31,16.19,16.23,181974.0,13.754,13.8048,13.7032,13.7371,181974.0
2020-02-10 11:30:00,16.23,16.33,16.22,16.32,179911.0,13.7371,13.8217,13.7286,13.8132,179911.0
2020-02-10 12:00:00,16.32,16.35,16.22,16.29,155380.0,13.8132,13.8386,13.7286,13.7879,155380.0
2020-02-10 12:30:00,16.3,16.31,16.26,16.26,118628.0,13.7963,13.8048,13.7625,13.7625,118628.0
2020-02-10 13:00:00,16.26,16.26,16.2,16.21,193789.0,13.7625,13.7625,13.7117,13.7201,193789.0
2020-02-10 13:30:00,16.21,16.24,16.17,16.19,206080.0,13.7201,13.7455,13.6863,13.7032,206080.0
2020-02-10 14:00:00,16.18,16.34,16.17,16.28,199420.0,13.6948,13.8302,13.6863,13.7794,199420.0
2020-02-10 14:30:00,16.28,16.31,16.27,16.29,173604.0,13.7794,13.8048,13.7709,13.7879,173604.0
2020-02-10 15:00:00,16.29,16.31,16.21,16.3,241304.0,13.7879,13.8048,13.7201,13.7963,241304.0
2020-02-10 15:30:00,16.29,16.39,16.29,16.37,485701.0,13.7879,13.8725,13.7879,13.8556,485701.0
2020-02-11 09:30:00,16.63,16.65,16.34,16.49,160254.0,14.0756,14.0926,13.8302,13.9571,160254.0
2020-02-11 10:00:00,16.49,16.55,16.38,16.39,208560.0,13.9571,14.0079,13.864,13.8725,208560.0
2020-02-11 10:30:00,16.4,16.47,16.39,16.44,122162.0,13.881,13.9402,13.8725,13.9148,122162.0
2020-02-11 11:00:00,16.45,16.49,16.44,16.46,218015.0,13.9233,13.9571,13.9148,13.9317,218015.0
2020-02-11 11:30:00,16.46,16.47,16.39,16.42,157425.0,13.9317,13.9402,13.8725,13.8979,157425.0
2020-02-11 12:00:00,16.42,16.49,16.4,16.48,92696.0,13.8979,13.9571,13.881,13.9487,92696.0
2020-02-11 12:30:00,16.48,16.49,16.41,16.45,89778.0,13.9487,13.9571,13.8894,13.9233,89778.0
2020-02-11 13:00:00,16.45,16.49,16.43,16.48,70263.0,13.9233,13.9571,13.9064,13.9487,70263.0
2020-02-11 13:30:00,16.48,16.49,16.41,16.44,183831.0,13.9487,13.9571,13.8894,13.9148,183831.0
2020-02-11 14:00:00,16.45,16.49,16.42,16.45,109053.0,13.9233,13.9571,13.8979,13.9233,109053.0
2020-02-11 14:30:00,16.46,16.49,16.44,16.45,100343.0,13.9317,13.9571,13.9148,13.9233,100343.0
2020-02-11 15:00:00,16.45,16.46,16.37,16.39,128433.0,13.9233,13.9317,13.8556,13.8725,128433.0
2020-02-11 15:30:00,16.38,16.4,16.33,16.38,288728.0,13.864,13.881,13.8217,13.864,288728.0
2020-02-12 09:30:00,16.69,16.8,16.59,16.63,318773.0,14.1264,14.2195,14.0418,14.0756,318773.0
2020-02-12 10:00:00,16.64,16.69,16.62,16.63,130211.0,14.0841,14.1264,14.0672,14.0756,130211.0
2020-02-12 10:30:00,16.63,16.63,16.42,16.44,199376.0,14.0756,14.0756,13.8979,13.9148,199376.0
2020-02-12 11:00:00,16.43,16.46,16.09,16.14,235481.0,13.9064,13.9317,13.6186,13.6609,235481.0
2020-02-12 11:30:00,16.14,16.14,15.97,16.02,252918.0,13.6609,13.6609,13.517,13.5593,252918.0
2020-02-12 12:00:00,16.02,16.11,16.02,16.03,86498.0,13.5593,13.6355,13.5593,13.5678,86498.0
2020-02-12 12:30:00,16.05,16.19,16.05,16.16,100802.0,13.5847,13.7032,13.5847,13.6778,100802.0
2020-02-12 13:00:00,16.16,16.2,16.12,16.19,93324.0,13.6778,13.7117,13.644,13.7032,93324.0
2020-02-12 13:30:00,16.19,16.3,16.18,16.29,108545.0,13.7032,13.7963,13.6948,13.7879,108545.0
2020-02-12 14:00:00,16.29,16.41,16.28,16.31,150529.0,13.7879,13.8894,13.7794,13.8048,150529.0
2020-02-12 14:30:00,16.3,16.43,16.3,16.36,164647.0,13.7963,13.9064,13.7963,13.8471,164647.0
2020-02-12 15:00:00,16.36,16.41,16.34,16.36,143542.0,13.8471,13.8894,13.8302,13.8471,143542.0
2020-02-12 15:30:00,16.36,16.44,16.33,16.43,440197.0,13.8471,13.9148,13.8217,13.9064,440197.0
2020-02-13 09:30:00,16.31,16.58,16.25,16.48,141875.0,13.8048,14.0333,13.754,13.9487,141875.0
2020-02-13 10:00:00,16.48,16.49,16.32,16.44,114165.0,13.9487,13.9571,13.8132,13.9148,114165.0
2020-02-13 10:30:00,16.45,16.46,16.31,16.4,133743.0,13.9233,13.9317,13.8048,13.881,133743.0
2020-02-13 11:00:00,16.41,16.49,16.39,16.46,97286.0,13.8894,13.9571,13.8725,13.9317,97286.0
2020-02-13 11:30:00,16.46,16.52,16.44,16.5,76136.0,13.9317,13.9825,13.9148,13.9656,76136.0
2020-02-13 12:00:00,16.51,16.58,16.5,16.54,99801.0,13.9741,14.0333,13.9656,13.9995,99801.0
2020-02-13 12:30:00,16.54,16.57,16.43,16.45,61385.0,13.9995,14.0248,13.9064,13.9233,61385.0
2020-02-13 13:00:00,16.45,16.46,16.38,16.39,80280.0,13.9233,13.9317,13.864,13.8725,80280.0
2020-02-13 13:30:00,16.38,16.39,16.3,16.34,71883.0,13.864,13.8725,13.7963,13.8302,71883.0
2020-02-13 14:00:00,16.34,16.36,16.31,16.32,90383.0,13.8302,13.8471,13.8048,13.8132,90383.0
2020-02-13 14:30:00,16.32,16.35,16.3,16.34,90346.0,13.8132,13.8386,13.7963,13.8302,90346.0
2020-02-13 15:00:00,16.34,16.36,16.33,16.34,94948.0,13.8302,13.8471,13.8217,13.8302,94948.0
2020-02-13 15:30:00,16.34,16.35,16.21,16.27,334204.0,13.8302,13.8386,13.7201,13.7709,334204.0
2020-02-14 09:30:00,16.37,16.37,16.08,16.36,196826.0,13.8556,13.8556,13.6101,13.8471,196826.0
2020-02-14 10:00:00,16.37,16.53,16.15,16.16,316494.0,13.8556,13.991,13.6694,13.6778,316494.0
2020-02-14 10:30:00,16.16,16.17,15.95,16.01,219244.0,13.6778,13.6863,13.5001,13.5509,219244.0
2020-02-14 11:00:00,16.01,16.07,15.98,16.07,170895.0,13.5509,13.6016,13.5255,13.6016,170895.0
2020-02-14 11:30:00,16.06,16.06,16.01,16.04,89807.0,13.5932,13.5932,13.5509,13.5763,89807.0
2020-02-14 12:00:00,16.04,16.04,15.92,15.95,165328.0,13.5763,13.5763,13.4747,13.5001,165328.0
2020-02-14 12:30:00,15.95,15.96,15.81,15.82,173732.0,13.5001,13.5085,13.3816,13.39,173732.0
2020-02-14 13:00:00,15.81,15.86,15.79,15.83,81063.0,13.3816,13.4239,13.3647,13.3985,81063.0
2020-02-14 13:30:00,15.82,15.87,15.81,15.87,86790.0,13.39,13.4324,13.3816,13.4324,86790.0
2020-02-14 14:00:00,15.87,15.88,15.81,15.86,167315.0,13.4324,13.4408,13.3816,13.4239,167315.0
2020-02-14 14:30:00,15.87,15.87,15.82,15.82,94113.0,13.4324,13.4324,13.39,13.39,94113.0
2020-02-14 15:00:00,15.82,15.83,15.81,15.82,89064.0,13.39,13.3985,13.3816,13.39,89064.0
2020-02-14 15:30:00,15.82,15.97,15.81,15.88,510912.0,13.39,13.517,13.3816,13.4408,510912.0
2020-02-18 09:30:00,15.6,15.64,15.5,15.53,309043.0,13.2038,13.2377,13.1192,13.1446,309043.0
2020-02-18 10:00:00,15.54,15.59,15.34,15.34,255679.0,13.1531,13.1954,12.9838,12.9838,255679.0
2020-02-18 10:30:00,15.34,15.38,15.26,15.28,307275.0,12.9838,13.0176,12.9161,12.933,307275.0
2020-02-18 11:00:00,15.29,15.31,15.15,15.16,220616.0,12.9415,12.9584,12.823,12.8314,220616.0
2020-02-18 11:30:00,15.16,15.21,15.13,15.14,211200.0,12.8314,12.8737,12.806,12.8145,211200.0
2020-02-18 12:00:00,15.15,15.23,15.13,15.23,179128.0,12.823,12.8907,12.806,12.8907,179128.0
2020-02-18 12:30:00,15.23,15.27,15.22,15.23,108865.0,12.8907,12.9245,12.8822,12.8907,108865.0
2020-02-18 13:00:00,15.23,15.28,15.22,15.27,167375.0,12.8907,12.933,12.8822,12.9245,167375.0
2020-02-18 13:30:00,15.27,15.36,15.26,15.35,120078.0,12.9245,13.0007,12.9161,12.9922,120078.0
2020-02-18 14:00:00,15.36,15.36,15.27,15.34,146395.0,13.0007,13.0007,12.9245,12.9838,146395.0
2020-02-18 14:30:00,15.34,15.36,15.27,15.28,134226.0,12.9838,13.0007,12.9245,12.933,134226.0
2020-02-18 15:00:00,15.27,15.32,15.24,15.32,219979.0,12.9245,12.9668,12.8991,12.9668,219979.0
2020-02-18 15:30:00,15.32,15.37,15.31,15.36,431335.0,12.9668,13.0092,12.9584,13.0007,431335.0
2020-02-19 09:30:00,15.45,15.73,15.45,15.72,292791.0,13.0769,13.3139,13.0769,13.3054,292791.0
2020-02-19 10:00:00,15.72,15.82,15.71,15.8,349236.0,13.3054,13.39,13.2969,13.3731,349236.0
2020-02-19 10:30:00,15.79,15.86,15.79,15.86,348872.0,13.3647,13.4239,13.3647,13.4239,348872.0
2020-02-19 11:00:00,15.86,15.9,15.84,15.87,297385.0,13.4239,13.4578,13.407,13.4324,297385.0
2020-02-19 11:30:00,15.88,15.88,15.71,15.71,406226.0,13.4408,13.4408,13.2969,13.2969,406226.0
2020-02-19 12:00:00,15.72,15.77,15.71,15.76,121105.0,13.3054,13.3477,13.2969,13.3393,121105.0
2020-02-19 12:30:00,15.76,15.81,15.76,15.77,113424.0,13.3393,13.3816,13.3393,13.3477,113424.0
2020-02-19 13:00:00,15.77,15.82,15.77,15.81,183803.0,13.3477,13.39,13.3477,13.3816,183803.0
2020-02-19 13:30:00,15.81,16.03,15.8,15.98,161034.0,13.3816,13.5678,13.3731,13.5255,161034.0
2020-02-19 14:00:00,15.98,16.15,15.98,16.14,194097.0,13.5255,13.6694,13.5255,13.6609,194097.0
2020-02-19 14:30:00,16.15,16.29,16.13,16.23,344131.0,13.6694,13.7879,13.6524,13.7371,344131.0
2020-02-19 15:00:00,16.22,16.25,16.18,16.19,367253.0,13.7286,13.754,13.6948,13.7032,367253.0
2020-02-19 15:30:00,16.19,16.25,16.17,16.22,544563.0,13.7032,13.754,13.6863,13.7286,544563.0
2020-02-20 09:30:00,16.34,16.45,15.78,16.14,619627.0,13.8302,13.9233,13.3562,13.6609,619627.0
2020-02-20 10:00:00,16.14,16.16,15.94,16.01,422871.0,13.6609,13.6778,13.4916,13.5509,422871.0
2020-02-20 10:30:00,16.01,16.24,15.99,16.2,264740.0,13.5509,13.7455,13.5339,13.7117,264740.0
2020-02-20 11:00:00,16.21,16.26,16.11,16.16,342480.0,13.7201,13.7625,13.6355,13.6778,342480.0
2020-02-20 11:30:00,16.17,16.22,16.03,16.03,224140.0,13.6863,13.7286,13.5678,13.5678,224140.0
2020-02-20 12:00:00,16.03,16.27,16.03,16.21,237686.0,13.5678,13.7709,13.5678,13.7201,237686.0
2020-02-20 12:30:00,16.22,16.45,16.19,16.45,246457.0,13.7286,13.9233,13.7032,13.9233,246457.0
2020-02-20 13:00:00,16.45,16.45,16.15,16.18,283153.0,13.9233,13.9233,13.6694,13.6948,283153.0
2020-02-20 13:30:00,16.18,16.27,16.09,16.27,213188.0,13.6948,13.7709,13.6186,13.7709,213188.0
2020-02-20 14:00:00,16.27,16.29,16.1,16.18,192227.0,13.7709,13.7879,13.627,13.6948,192227.0
2020-02-20 14:30:00,16.18,16.22,16.14,16.16,248867.0,13.6948,13.7286,13.6609,13.6778,248867.0
2020-02-20 15:00:00,16.16,16.48,16.16,16.43,327737.0,13.6778,13.9487,13.6778,13.9064,327737.0
2020-02-20 15:30:00,16.44,16.44,16.28,16.31,435508.0,13.9148,13.9148,13.7794,13.8048,435508.0
2020-02-21 09:30:00,16.02,16.05,15.7,15.71,338168.0,13.5593,13.5847,13.2885,13.2969,338168.0
2020-02-21 10:00:00,15.72,15.96,15.68,15.86,236079.0,13.3054,13.5085,13.2716,13.4239,236079.0
2020-02-21 10:30:00,15.85,15.91,15.75,15.82,251816.0,13.4154,13.4662,13.3308,13.39,251816.0
2020-02-21 11:00:00,15.82,15.93,15.79,15.84,385394.0,13.39,13.4832,13.3647,13.407,385394.0
2020-02-21 11:30:00,15.85,15.91,15.8,15.86,195439.0,13.4154,13.4662,13.3731,13.4239,195439.0
2020-02-21 12:00:00,15.86,15.92,15.85,15.9,112472.0,13.4239,13.4747,13.4154,13.4578,112472.0
2020-02-21 12:30:00,15.9,15.97,15.9,15.95,78950.0,13.4578,13.517,13.4578,13.5001,78950.0
2020-02-21 13:00:00,15.95,15.98,15.87,15.88,113008.0,13.5001,13.5255,13.4324,13.4408,113008.0
2020-02-21 13:30:00,15.89,15.9,15.84,15.88,69631.0,13.4493,13.4578,13.407,13.4408,69631.0
2020-02-21 14:00:00,15.88,15.9,15.84,15.88,91731.0,13.4408,13.4578,13.407,13.4408,91731.0
2020-02-21 14:30:00,15.88,15.91,15.83,15.84,93808.0,13.4408,13.4662,13.3985,13.407,93808.0
2020-02-21 15:00:00,15.84,15.84,15.75,15.75,148474.0,13.407,13.407,13.3308,13.3308,148474.0
2020-02-21 15:30:00,15.75,15.85,15.7,15.84,513274.0,13.3308,13.4154,13.2885,13.407,513274.0
2020-02-24 09:30:00,15.11,15.11,14.64,14.72,571778.0,12.7891,12.7891,12.3913,12.459,571778.0
2020-02-24 10:00:00,14.71,14.8,14.62,14.63,343670.0,12.4505,12.5267,12.3744,12.3828,343670.0
2020-02-24 10:30:00,14.64,14.75,14.62,14.7,352083.0,12.3913,12.4844,12.3744,12.4421,352083.0
2020-02-24 11:00:00,14.7,14.71,14.5,14.51,306355.0,12.4421,12.4505,12.2728,12.2813,306355.0
2020-02-24 11:30:00,14.51,14.55,14.36,14.4,273436.0,12.2813,12.3151,12.1543,12.1882,273436.0
2020-02-24 12:00:00,14.4,14.45,14.36,14.36,185814.0,12.1882,12.2305,12.1543,12.1543,185814.0
2020-02-24 12:30:00,14.36,14.41,14.23,14.26,255721.0,12.1543,12.1966,12.0443,12.0697,255721.0
2020-02-24 13:00:00,14.25,14.35,14.25,14.35,206913.0,12.0612,12.1458,12.0612,12.1458,206913.0
2020-02-24 13:30:00,14.34,14.39,14.29,14.38,160518.0,12.1374,12.1797,12.0951,12.1712,160518.0
2020-02-24 14:00:00,14.38,14.42,14.34,14.41,189669.0,12.1712,12.2051,12.1374,12.1966,189669.0
2020-02-24 14:30:00,14.4,14.54,14.39,14.53,285984.0,12.1882,12.3067,12.1797,12.2982,285984.0
2020-02-24 15:00:00,14.53,14.53,14.42,14.44,219649.0,12.2982,12.2982,12.2051,12.222,219649.0
2020-02-24 15:30:00,14.44,14.44,14.36,14.39,521184.0,12.222,12.222,12.1543,12.1797,521184.0
2020-02-25 09:30:00,14.5,14.51,14.12,14.16,408744.0,12.2728,12.2813,11.9512,11.985,408744.0
2020-02-25 10:00:00,14.15,14.15,13.89,13.89,278912.0,11.9766,11.9766,11.7565,11.7565,278912.0
2020-02-25 10:30:00,13.89,13.93,13.74,13.77,347998.0,11.7565,11.7904,11.6295,11.6549,347998.0
2020-02-25 11:00:00,13.78,13.8,13.69,13.78,296300.0,11.6634,11.6803,11.5872,11.6634,296300.0
2020-02-25 11:30:00,13.78,13.81,13.7,13.71,200697.0,11.6634,11.6888,11.5957,11.6041,200697.0
2020-02-25 12:00:00,13.71,13.72,13.62,13.62,143881.0,11.6041,11.6126,11.528,11.528,143881.0
2020-02-25 12:30:00,13.63,13.64,13.46,13.46,266132.0,11.5364,11.5449,11.3925,11.3925,266132.0
2020-02-25 13:00:00,13.46,13.53,13.46,13.5,341886.0,11.3925,11.4518,11.3925,11.4264,341886.0
2020-02-25 13:30:00,13.49,13.55,13.34,13.35,271146.0,11.4179,11.4687,11.291,11.2994,271146.0
2020-02-25 14:00:00,13.35,13.35,13.09,13.12,383284.0,11.2994,11.2994,11.0794,11.1048,383284.0
2020-02-25 14:30:00,13.13,13.13,12.94,13.1,457889.0,11.1132,11.1132,10.9524,11.0878,457889.0
2020-02-25 15:00:00,13.11,13.2,12.97,12.99,504943.0,11.0963,11.1725,10.9778,10.9947,504943.0
2020-02-25 15:30:00,13.0,13.02,12.91,12.92,1114774.0,11.0032,11.0201,10.927,10.9355,1114774.0
2020-02-26 09:30:00,12.98,13.31,12.94,13.15,419788.0,10.9863,11.2656,10.9524,11.1302,419788.0
2020-02-26 10:00:00,13.16,13.16,12.9,12.91,401559.0,11.1386,11.1386,10.9186,10.927,401559.0
2020-02-26 10:30:00,12.91,12.95,12.83,12.84,480170.0,10.927,10.9609,10.8593,10.8678,480170.0
2020-02-26 11:00:00,12.84,12.85,12.67,12.68,422815.0,10.8678,10.8762,10.7239,10.7324,422815.0
2020-02-26 11:30:00,12.67,12.72,12.5,12.52,336037.0,10.7239,10.7662,10.58,10.5969,336037.0
2020-02-26 12:00:00,12.52,12.54,12.4,12.46,382066.0,10.5969,10.6139,10.4954,10.5461,382066.0
2020-02-26 12:30:00,12.47,12.55,12.45,12.46,239948.0,10.5546,10.6223,10.5377,10.5461,239948.0
2020-02-26 13:00:00,12.45,12.48,12.33,12.38,281727.0,10.5377,10.5631,10.4361,10.4784,281727.0
2020-02-26 13:30:00,12.38,12.39,12.13,12.16,376298.0,10.4784,10.4869,10.2668,10.2922,376298.0
2020-02-26 14:00:00,12.15,12.21,12.06,12.17,326452.0,10.2838,10.3345,10.2076,10.3007,326452.0
2020-02-26 14:30:00,12.17,12.17,12.0,12.01,394849.0,10.3007,10.3007,10.1568,10.1653,394849.0
2020-02-26 15:00:00,12.01,12.14,11.96,11.97,575900.0,10.1653,10.2753,10.1229,10.1314,575900.0
2020-02-26 15:30:00,11.98,12.04,11.84,11.87,1339777.0,10.1399,10.1907,10.0214,10.0468,1339777.0
2020-02-27 09:30:00,11.11,11.11,10.62,10.66,898932.0,9.4035,9.4035,8.9888,9.0226,898932.0
2020-02-27 10:00:00,10.66,10.71,10.22,10.23,795939.0,9.0226,9.0649,8.6502,8.6587,795939.0
2020-02-27 10:30:00,10.23,10.54,10.08,10.54,998364.0,8.6587,8.9211,8.5317,8.9211,998364.0
2020-02-27 11:00:00,10.54,10.75,10.4,10.68,698738.0,8.9211,9.0988,8.8026,9.0396,698738.0
2020-02-27 11:30:00,10.68,10.88,10.66,10.73,543777.0,9.0396,9.2088,9.0226,9.0819,543777.0
2020-02-27 12:00:00,10.75,11.09,10.68,10.9,1030595.0,9.0988,9.3866,9.0396,9.2258,1030595.0
2020-02-27 12:30:00,10.89,11.06,10.86,10.93,864159.0,9.2173,9.3612,9.1919,9.2512,864159.0
2020-02-27 13:00:00,10.94,11.1,10.81,10.96,882791.0,9.2596,9.395,9.1496,9.2765,882791.0
2020-02-27 13:30:00,10.96,10.98,10.74,10.77,815663.0,9.2765,9.2935,9.0903,9.1157,815663.0
2020-02-27 14:00:00,10.76,10.83,10.69,10.82,610689.0,9.1073,9.1665,9.048,9.158,610689.0
2020-02-27 14:30:00,10.82,10.82,10.55,10.58,524893.0,9.158,9.158,8.9295,8.9549,524893.0
2020-02-27 15:00:00,10.58,10.58,10.44,10.44,494252.0,8.9549,8.9549,8.8364,8.8364,494252.0
2020-02-27 15:30:00,10.44,10.61,10.41,10.47,1377372.0,8.8364,8.9803,8.811,8.8618,1377372.0
2020-02-28 09:30:00,10.2,10.84,10.12,10.47,652599.0,8.6333,9.175,8.5656,8.8618,652599.0
2020-02-28 10:00:00,10.46,10.61,10.3,10.3,914727.0,8.8533,8.9803,8.7179,8.7179,914727.0
2020-02-28 10:30:00,10.31,10.46,10.22,10.26,798548.0,8.7264,8.8533,8.6502,8.6841,798548.0
2020-02-28 11:00:00,10.26,10.65,10.21,10.59,768192.0,8.6841,9.0142,8.6417,8.9634,768192.0
2020-02-28 11:30:00,10.59,10.75,10.56,10.72,998765.0,8.9634,9.0988,8.938,9.0734,998765.0
2020-02-28 12:00:00,10.72,10.77,10.55,10.77,384282.0,9.0734,9.1157,8.9295,9.1157,384282.0
2020-02-28 12:30:00,10.77,10.99,10.75,10.96,620483.0,9.1157,9.3019,9.0988,9.2765,620483.0
2020-02-28 13:00:00,10.96,11.15,10.89,11.13,446790.0,9.2765,9.4374,9.2173,9.4204,446790.0
2020-02-28 13:30:00,11.13,11.13,10.85,10.93,584647.0,9.4204,9.4204,9.1834,9.2512,584647.0
2020-02-28 14:00:00,10.92,11.02,10.89,11.02,602983.0,9.2427,9.3273,9.2173,9.3273,602983.0
2020-02-28 14:30:00,11.02,11.19,11.01,11.11,490703.0,9.3273,9.4712,9.3189,9.4035,490703.0
2020-02-28 15:00:00,11.11,11.19,10.98,11.12,557566.0,9.4035,9.4712,9.2935,9.412,557566.0
2020-02-28 15:30:00,11.12,11.57,11.11,11.55,2363856.0,9.412,9.7928,9.4035,9.7759,2363856.0
2020-03-02 09:30:00,12.0,12.02,11.29,11.38,817507.0,10.1568,10.1737,9.5559,9.632,817507.0
2020-03-02 10:00:00,11.38,11.53,11.26,11.42,357899.0,9.632,9.759,9.5305,9.6659,357899.0
2020-03-02 10:30:00,11.42,11.47,11.24,11.36,500118.0,9.6659,9.7082,9.5135,9.6151,500118.0
2020-03-02 11:00:00,11.36,11.56,11.31,11.44,564196.0,9.6151,9.7844,9.5728,9.6828,564196.0
2020-03-02 11:30:00,11.43,11.55,11.32,11.49,367304.0,9.6744,9.7759,9.5812,9.7251,367304.0
2020-03-02 12:00:00,11.49,11.55,11.31,11.37,277255.0,9.7251,9.7759,9.5728,9.6236,277255.0
2020-03-02 12:30:00,11.37,11.46,11.33,11.36,238645.0,9.6236,9.6997,9.5897,9.6151,238645.0
2020-03-02 13:00:00,11.35,11.45,11.15,11.17,213450.0,9.6066,9.6913,9.4374,9.4543,213450.0
2020-03-02 13:30:00,11.18,11.37,11.17,11.24,329224.0,9.4628,9.6236,9.4543,9.5135,329224.0
2020-03-02 14:00:00,11.24,11.36,11.23,11.29,245277.0,9.5135,9.6151,9.5051,9.5559,245277.0
2020-03-02 14:30:00,11.29,11.3,11.08,11.12,267164.0,9.5559,9.5643,9.3781,9.412,267164.0
2020-03-02 15:00:00,11.11,11.3,11.1,11.24,339576.0,9.4035,9.5643,9.395,9.5135,339576.0
2020-03-02 15:30:00,11.25,11.43,11.23,11.43,1002185.0,9.522,9.6744,9.5051,9.6744,1002185.0
2020-03-03 09:30:00,11.43,11.44,11.01,11.11,417498.0,9.6744,9.6828,9.3189,9.4035,417498.0
2020-03-03 10:00:00,11.12,11.68,10.96,11.11,660384.0,9.412,9.886,9.2765,9.4035,660384.0
2020-03-03 10:30:00,11.13,11.26,11.05,11.13,362746.0,9.4204,9.5305,9.3527,9.4204,362746.0
2020-03-03 11:00:00,11.13,11.16,10.75,10.78,383453.0,9.4204,9.4458,9.0988,9.1242,383453.0
2020-03-03 11:30:00,10.8,10.89,10.7,10.86,324050.0,9.1411,9.2173,9.0565,9.1919,324050.0
2020-03-03 12:00:00,10.88,10.9,10.82,10.84,221799.0,9.2088,9.2258,9.158,9.175,221799.0
2020-03-03 12:30:00,10.85,10.86,10.71,10.75,155655.0,9.1834,9.1919,9.0649,9.0988,155655.0
2020-03-03 13:00:00,10.74,10.77,10.59,10.68,194346.0,9.0903,9.1157,8.9634,9.0396,194346.0
2020-03-03 13:30:00,10.69,10.78,10.61,10.68,254811.0,9.048,9.1242,8.9803,9.0396,254811.0
2020-03-03 14:00:00,10.68,10.86,10.61,10.79,403616.0,9.0396,9.1919,8.9803,9.1327,403616.0
2020-03-03 14:30:00,10.77,10.96,10.65,10.88,307652.0,9.1157,9.2765,9.0142,9.2088,307652.0
2020-03-03 15:00:00,10.87,10.98,10.85,10.96,307256.0,9.2004,9.2935,9.1834,9.2765,307256.0
2020-03-03 15:30:00,10.96,10.98,10.79,10.8,676593.0,9.2765,9.2935,9.1327,9.1411,676593.0
2020-03-04 09:30:00,11.05,11.06,10.63,10.65,352966.0,9.3527,9.3612,8.9972,9.0142,352966.0
2020-03-04 10:00:00,10.67,10.75,10.56,10.62,241528.0,9.0311,9.0988,8.938,8.9888,241528.0
2020-03-04 10:30:00,10.63,10.68,10.42,10.46,326925.0,8.9972,9.0396,8.8195,8.8533,326925.0
2020-03-04 11:00:00,10.45,10.58,10.4,10.44,264106.0,8.8449,8.9549,8.8026,8.8364,264106.0
2020-03-04 11:30:00,10.44,10.47,10.22,10.29,359261.0,8.8364,8.8618,8.6502,8.7095,359261.0
2020-03-04 12:00:00,10.29,10.46,10.28,10.46,180308.0,8.7095,8.8533,8.701,8.8533,180308.0
2020-03-04 12:30:00,10.47,10.54,10.39,10.5,148437.0,8.8618,8.9211,8.7941,8.8872,148437.0
2020-03-04 13:00:00,10.5,10.51,10.37,10.41,185299.0,8.8872,8.8957,8.7772,8.811,185299.0
2020-03-04 13:30:00,10.41,10.46,10.35,10.41,151095.0,8.811,8.8533,8.7602,8.811,151095.0
2020-03-04 14:00:00,10.4,10.45,10.35,10.4,187995.0,8.8026,8.8449,8.7602,8.8026,187995.0
2020-03-04 14:30:00,10.4,10.45,10.38,10.44,166518.0,8.8026,8.8449,8.7856,8.8364,166518.0
2020-03-04 15:00:00,10.44,10.48,10.38,10.43,190325.0,8.8364,8.8703,8.7856,8.828,190325.0
2020-03-04 15:30:00,10.43,10.62,10.4,10.6,557304.0,8.828,8.9888,8.8026,8.9718,557304.0
2020-03-05 09:30:00,10.24,10.26,9.88,9.92,792133.0,8.6671,8.6841,8.3624,8.3963,792133.0
2020-03-05 10:00:00,9.92,10.15,9.85,9.96,654247.0,8.3963,8.591,8.337,8.4301,654247.0
2020-03-05 10:30:00,9.96,10.08,9.95,10.01,275806.0,8.4301,8.5317,8.4217,8.4725,275806.0
2020-03-05 11:00:00,10.01,10.06,9.89,9.92,506765.0,8.4725,8.5148,8.3709,8.3963,506765.0
2020-03-05 11:30:00,9.92,9.93,9.8,9.8,316468.0,8.3963,8.4048,8.2947,8.2947,316468.0
2020-03-05 12:00:00,9.81,9.82,9.62,9.68,335021.0,8.3032,8.3116,8.1424,8.1932,335021.0
2020-03-05 12:30:00,9.68,9.68,9.54,9.57,351145.0,8.1932,8.1932,8.0747,8.1,351145.0
2020-03-05 13:00:00,9.56,9.62,9.51,9.54,330549.0,8.0916,8.1424,8.0493,8.0747,330549.0
2020-03-05 13:30:00,9.53,9.66,9.5,9.61,504626.0,8.0662,8.1762,8.0408,8.1339,504626.0
2020-03-05 14:00:00,9.61,9.67,9.5,9.51,396443.0,8.1339,8.1847,8.0408,8.0493,396443.0
2020-03-05 14:30:00,9.51,9.6,9.49,9.5,307944.0,8.0493,8.1254,8.0323,8.0408,307944.0
2020-03-05 15:00:00,9.51,9.51,9.31,9.33,842166.0,8.0493,8.0493,7.88,7.8969,842166.0
2020-03-05 15:30:00,9.33,9.41,9.21,9.35,1177862.0,7.8969,7.9646,7.7953,7.9138,1177862.0
2020-03-06 09:30:00,8.93,9.18,8.53,8.78,1041449.0,7.5584,7.77,7.2198,7.4314,1041449.0
2020-03-06 10:00:00,8.77,8.85,8.52,8.76,1127191.0,7.4229,7.4906,7.2113,7.4145,1127191.0
2020-03-06 10:30:00,8.76,8.98,8.72,8.72,795957.0,7.4145,7.6007,7.3806,7.3806,795957.0
2020-03-06 11:00:00,8.72,8.72,8.31,8.32,1122119.0,7.3806,7.3806,7.0336,7.042,1122119.0
2020-03-06 11:30:00,8.32,8.48,8.3,8.36,485778.0,7.042,7.1775,7.0251,7.0759,485778.0
2020-03-06 12:00:00,8.36,8.43,8.32,8.33,761905.0,7.0759,7.1352,7.042,7.0505,761905.0
2020-03-06 12:30:00,8.33,8.37,8.24,8.35,854330.0,7.0505,7.0844,6.9743,7.0674,854330.0
2020-03-06 13:00:00,8.34,8.36,8.29,8.29,527656.0,7.059,7.0759,7.0167,7.0167,527656.0
2020-03-06 13:30:00,8.29,8.33,8.26,8.26,605826.0,7.0167,7.0505,6.9913,6.9913,605826.0
2020-03-06 14:00:00,8.27,8.27,8.19,8.21,604437.0,6.9997,6.9997,6.932,6.9489,604437.0
2020-03-06 14:30:00,8.21,8.24,8.12,8.22,581902.0,6.9489,6.9743,6.8728,6.9574,581902.0
2020-03-06 15:00:00,8.22,8.23,8.02,8.04,801457.0,6.9574,6.9659,6.7881,6.8051,801457.0
2020-03-06 15:30:00,8.04,8.04,7.86,7.95,2091462.0,6.8051,6.8051,6.6527,6.7289,2091462.0
2020-03-09 09:30:00,5.28,5.4,3.7,4.15,2122698.0,4.469,4.5706,3.1317,3.5126,2122698.0
2020-03-09 10:00:00,4.16,4.53,3.91,4.41,4264638.0,3.521,3.8342,3.3094,3.7326,4264638.0
2020-03-09 10:30:00,4.42,4.5,4.0,4.04,2632158.0,3.7411,3.8088,3.3856,3.4195,2632158.0
2020-03-09 11:00:00,4.05,4.14,3.94,4.09,1955112.0,3.4279,3.5041,3.3348,3.4618,1955112.0
2020-03-09 11:30:00,4.1,4.25,3.96,3.97,1874229.0,3.4702,3.5972,3.3517,3.3602,1874229.0
2020-03-09 12:00:00,3.97,4.1,3.87,3.94,2227607.0,3.3602,3.4702,3.2756,3.3348,2227607.0
2020-03-09 12:30:00,3.94,3.94,3.72,3.72,1119746.0,3.3348,3.3348,3.1486,3.1486,1119746.0
2020-03-09 13:00:00,3.73,3.73,3.13,3.13,2669016.0,3.1571,3.1571,2.6492,2.6492,2669016.0
2020-03-09 13:30:00,3.14,3.26,2.99,3.09,2848227.0,2.6577,2.7593,2.5307,2.6154,2848227.0
2020-03-09 14:00:00,3.09,3.2,2.98,3.08,1570921.0,2.6154,2.7085,2.5223,2.6069,1570921.0
2020-03-09 14:30:00,3.08,3.22,3.0,3.04,2324763.0,2.6069,2.7254,2.5392,2.5731,2324763.0
2020-03-09 15:00:00,3.04,3.05,2.6,2.74,3692654.0,2.5731,2.5815,2.2006,2.3191,3692654.0
2020-03-09 15:30:00,2.74,2.74,2.21,2.21,6796108.0,2.3191,2.3191,1.8705,1.8705,6796108.0
2020-03-10 09:30:00,3.86,3.86,2.54,2.83,7133503.0,3.2671,3.2671,2.1499,2.3953,7133503.0
2020-03-10 10:00:00,2.83,3.23,2.72,2.73,4770641.0,2.3953,2.7339,2.3022,2.3107,4770641.0
2020-03-10 10:30:00,2.73,2.86,2.56,2.56,2820608.0,2.3107,2.4207,2.1668,2.1668,2820608.0
2020-03-10 11:00:00,2.56,2.57,2.36,2.37,2840613.0,2.1668,2.1752,1.9975,2.006,2840613.0
2020-03-10 11:30:00,2.37,2.53,2.31,2.41,2759764.0,2.006,2.1414,1.9552,2.0398,2759764.0
2020-03-10 12:00:00,2.4,2.48,2.36,2.44,1758631.0,2.0314,2.0991,1.9975,2.0652,1758631.0
2020-03-10 12:30:00,2.44,2.47,2.39,2.45,1341786.0,2.0652,2.0906,2.0229,2.0737,1341786.0
2020-03-10 13:00:00,2.45,2.57,2.43,2.49,1232110.0,2.0737,2.1752,2.0568,2.1075,1232110.0
2020-03-10 13:30:00,2.49,2.69,2.48,2.58,1543090.0,2.1075,2.2768,2.0991,2.1837,1543090.0
2020-03-10 14:00:00,2.58,2.85,2.53,2.83,2273764.0,2.1837,2.4122,2.1414,2.3953,2273764.0
2020-03-10 14:30:00,2.83,2.92,2.72,2.81,1956299.0,2.3953,2.4715,2.3022,2.3784,1956299.0
2020-03-10 15:00:00,2.81,2.9,2.8,2.86,2619254.0,2.3784,2.4546,2.3699,2.4207,2619254.0
2020-03-10 15:30:00,2.86,2.99,2.8,2.97,4975048.0,2.4207,2.5307,2.3699,2.5138,4975048.0
2020-03-11 09:30:00,2.8,3.01,2.7,2.74,2083741.0,2.3699,2.5477,2.2853,2.3191,2083741.0
2020-03-11 10:00:00,2.74,2.91,2.73,2.87,1568698.0,2.3191,2.463,2.3107,2.4292,1568698.0
2020-03-11 10:30:00,2.87,3.1,2.84,3.02,2087714.0,2.4292,2.6238,2.4038,2.5561,2087714.0
2020-03-11 11:00:00,3.02,3.06,2.91,2.97,1339076.0,2.5561,2.59,2.463,2.5138,1339076.0
2020-03-11 11:30:00,2.97,3.05,2.94,3.02,1231438.0,2.5138,2.5815,2.4884,2.5561,1231438.0
2020-03-11 12:00:00,3.02,3.09,2.99,3.04,1064211.0,2.5561,2.6154,2.5307,2.5731,1064211.0
2020-03-11 12:30:00,3.04,3.15,3.02,3.1,1303037.0,2.5731,2.6662,2.5561,2.6238,1303037.0
2020-03-11 13:00:00,3.1,3.1,2.93,2.94,1252947.0,2.6238,2.6238,2.48,2.4884,1252947.0
2020-03-11 13:30:00,2.94,2.97,2.88,2.96,787535.0,2.4884,2.5138,2.4376,2.5053,787535.0
2020-03-11 14:00:00,2.96,3.01,2.91,2.99,1801589.0,2.5053,2.5477,2.463,2.5307,1801589.0
2020-03-11 14:30:00,2.99,3.05,2.98,3.01,1417533.0,2.5307,2.5815,2.5223,2.5477,1417533.0
2020-03-11 15:00:00,3.01,3.05,2.87,2.87,1436341.0,2.5477,2.5815,2.4292,2.4292,1436341.0
2020-03-11 15:30:00,2.88,2.96,2.85,2.9,2484307.0,2.4376,2.5053,2.4122,2.4546,2484307.0
2020-03-12 09:30:00,2.64,2.8,2.56,2.73,551921.0,2.3151,2.4554,2.2449,2.394,551921.0
2020-03-12 10:00:00,2.73,2.76,2.53,2.57,1378206.0,2.394,2.4203,2.2186,2.2537,1378206.0
2020-03-12 10:30:00,2.56,2.75,2.53,2.72,1816808.0,2.2449,2.4115,2.2186,2.3852,1816808.0
2020-03-12 11:00:00,2.72,2.76,2.68,2.74,1246177.0,2.3852,2.4203,2.3501,2.4028,1246177.0
2020-03-12 11:30:00,2.74,2.8,2.65,2.78,1017897.0,2.4028,2.4554,2.3238,2.4378,1017897.0
2020-03-12 12:00:00,2.79,2.92,2.77,2.89,1424358.0,2.4466,2.5606,2.4291,2.5343,1424358.0
2020-03-12 12:30:00,2.89,2.97,2.85,2.95,884392.0,2.5343,2.6045,2.4992,2.5869,884392.0
2020-03-12 13:00:00,2.95,3.14,2.95,3.01,1610766.0,2.5869,2.7535,2.5869,2.6395,1610766.0
2020-03-12 13:30:00,3.01,3.03,2.91,2.94,845741.0,2.6395,2.6571,2.5518,2.5781,845741.0
2020-03-12 14:00:00,2.94,3.07,2.92,2.99,1097072.0,2.5781,2.6921,2.5606,2.622,1097072.0
2020-03-12 14:30:00,2.99,2.99,2.82,2.86,910646.0,2.622,2.622,2.4729,2.508,910646.0
2020-03-12 15:00:00,2.86,2.87,2.63,2.65,1756030.0,2.508,2.5168,2.3063,2.3238,1756030.0
2020-03-12 15:30:00,2.65,2.7,2.54,2.6,2813063.0,2.3238,2.3677,2.2274,2.28,2813063.0
2020-03-13 09:30:00,3.05,3.08,2.69,2.77,2022533.0,2.6746,2.7009,2.3589,2.4291,2022533.0
2020-03-13 10:00:00,2.77,3.07,2.77,2.99,2454015.0,2.4291,2.6921,2.4291,2.622,2454015.0
2020-03-13 10:30:00,2.99,3.02,2.92,2.93,1119161.0,2.622,2.6483,2.5606,2.5694,1119161.0
2020-03-13 11:00:00,2.93,2.93,2.74,2.83,578864.0,2.5694,2.5694,2.4028,2.4817,578864.0
2020-03-13 11:30:00,2.82,2.86,2.62,2.68,1318946.0,2.4729,2.508,2.2975,2.3501,1318946.0
2020-03-13 12:00:00,2.68,2.7,2.62,2.66,1089297.0,2.3501,2.3677,2.2975,2.3326,1089297.0
2020-03-13 12:30:00,2.67,2.77,2.63,2.7,1033039.0,2.3414,2.4291,2.3063,2.3677,1033039.0
2020-03-13 13:00:00,2.7,2.81,2.69,2.79,654741.0,2.3677,2.4641,2.3589,2.4466,654741.0
2020-03-13 13:30:00,2.79,2.87,2.79,2.87,570335.0,2.4466,2.5168,2.4466,2.5168,570335.0
2020-03-13 14:00:00,2.87,2.89,2.77,2.8,1422987.0,2.5168,2.5343,2.4291,2.4554,1422987.0
2020-03-13 14:30:00,2.81,2.88,2.8,2.87,777136.0,2.4641,2.5255,2.4554,2.5168,777136.0
2020-03-13 15:00:00,2.87,2.99,2.84,2.96,1599669.0,2.5168,2.622,2.4905,2.5957,1599669.0
2020-03-13 15:30:00,2.96,3.05,2.86,3.04,5204738.0,2.5957,2.6746,2.508,2.6658,5204738.0
2020-03-16 09:30:00,2.61,2.86,2.59,2.71,751602.0,2.2888,2.508,2.2712,2.3765,751602.0
2020-03-16 10:00:00,2.7,2.78,2.6,2.7,1210727.0,2.3677,2.4378,2.28,2.3677,1210727.0
2020-03-16 10:30:00,2.7,2.88,2.69,2.87,1441463.0,2.3677,2.5255,2.3589,2.5168,1441463.0
2020-03-16 11:00:00,2.87,3.08,2.86,3.04,1232579.0,2.5168,2.7009,2.508,2.6658,1232579.0
2020-03-16 11:30:00,3.04,3.05,2.91,2.95,770858.0,2.6658,2.6746,2.5518,2.5869,770858.0
2020-03-16 12:00:00,2.95,3.02,2.91,2.95,745365.0,2.5869,2.6483,2.5518,2.5869,745365.0
2020-03-16 12:30:00,2.96,2.98,2.77,2.85,859845.0,2.5957,2.6132,2.4291,2.4992,859845.0
2020-03-16 13:00:00,2.85,2.86,2.79,2.83,757973.0,2.4992,2.508,2.4466,2.4817,757973.0
2020-03-16 13:30:00,2.83,2.87,2.81,2.85,681140.0,2.4817,2.5168,2.4641,2.4992,681140.0
2020-03-16 14:00:00,2.86,2.87,2.8,2.86,1035361.0,2.508,2.5168,2.4554,2.508,1035361.0
2020-03-16 14:30:00,2.87,2.98,2.86,2.94,763286.0,2.5168,2.6132,2.508,2.5781,763286.0
2020-03-16 15:00:00,2.94,2.95,2.87,2.9,1010279.0,2.5781,2.5869,2.5168,2.5431,1010279.0
2020-03-16 15:30:00,2.91,2.96,2.82,2.91,3678936.0,2.5518,2.5957,2.4729,2.5518,3678936.0
2020-03-17 09:30:00,2.91,2.92,2.77,2.85,613483.0,2.5518,2.5606,2.4291,2.4992,613483.0
2020-03-17 10:00:00,2.85,2.93,2.78,2.92,601346.0,2.4992,2.5694,2.4378,2.5606,601346.0
2020-03-17 10:30:00,2.93,2.98,2.81,2.85,612924.0,2.5694,2.6132,2.4641,2.4992,612924.0
2020-03-17 11:00:00,2.84,2.92,2.84,2.87,429684.0,2.4905,2.5606,2.4905,2.5168,429684.0
2020-03-17 11:30:00,2.87,2.91,2.85,2.87,307436.0,2.5168,2.5518,2.4992,2.5168,307436.0
2020-03-17 12:00:00,2.87,2.96,2.87,2.88,592726.0,2.5168,2.5957,2.5168,2.5255,592726.0
2020-03-17 12:30:00,2.88,2.9,2.86,2.89,995631.0,2.5255,2.5431,2.508,2.5343,995631.0
2020-03-17 13:00:00,2.89,2.93,2.85,2.92,716989.0,2.5343,2.5694,2.4992,2.5606,716989.0
2020-03-17 13:30:00,2.93,2.93,2.89,2.9,344660.0,2.5694,2.5694,2.5343,2.5431,344660.0
2020-03-17 14:00:00,2.9,2.91,2.89,2.9,641524.0,2.5431,2.5518,2.5343,2.5431,641524.0
2020-03-17 14:30:00,2.9,2.94,2.88,2.88,507716.0,2.5431,2.5781,2.5255,2.5255,507716.0
2020-03-17 15:00:00,2.88,2.89,2.8,2.81,1800365.0,2.5255,2.5343,2.4554,2.4641,1800365.0
2020-03-17 15:30:00,2.81,2.81,2.75,2.81,1883676.0,2.4641,2.4641,2.4115,2.4641,1883676.0
2020-03-18 09:30:00,2.55,2.7,2.55,2.6,1480794.0,2.2361,2.3677,2.2361,2.28,1480794.0
2020-03-18 10:00:00,2.59,2.66,2.58,2.6,811217.0,2.2712,2.3326,2.2625,2.28,811217.0
2020-03-18 10:30:00,2.6,2.61,2.5,2.5,855835.0,2.28,2.2888,2.1923,2.1923,855835.0
2020-03-18 11:00:00,2.5,2.51,2.43,2.46,800552.0,2.1923,2.2011,2.1309,2.1572,800552.0
2020-03-18 11:30:00,2.46,2.49,2.45,2.47,656311.0,2.1572,2.1835,2.1485,2.166,656311.0
2020-03-18 12:00:00,2.46,2.47,2.3,2.31,391508.0,2.1572,2.166,2.0169,2.0257,391508.0
2020-03-18 12:30:00,2.3,2.31,2.22,2.23,525425.0,2.0169,2.0257,1.9468,1.9555,525425.0
2020-03-18 13:00:00,2.21,2.25,2.15,2.16,569082.0,1.938,1.9731,1.8854,1.8941,569082.0
2020-03-18 13:30:00,2.15,2.16,2.1,2.14,866014.0,1.8854,1.8941,1.8415,1.8766,866014.0
2020-03-18 14:00:00,2.14,2.2,2.13,2.15,640360.0,1.8766,1.9292,1.8678,1.8854,640360.0
2020-03-18 14:30:00,2.14,2.28,2.12,2.27,1548923.0,1.8766,1.9994,1.8591,1.9906,1548923.0
2020-03-18 15:00:00,2.27,2.42,2.26,2.38,1584519.0,1.9906,2.1221,1.9818,2.0871,1584519.0
2020-03-18 15:30:00,2.38,2.48,2.35,2.44,2006074.0,2.0871,2.1748,2.0608,2.1397,2006074.0
2020-03-19 09:30:00,2.46,2.66,2.35,2.63,867296.0,2.1572,2.3326,2.0608,2.3063,867296.0
2020-03-19 10:00:00,2.63,2.74,2.6,2.69,1081743.0,2.3063,2.4028,2.28,2.3589,1081743.0
2020-03-19 10:30:00,2.69,2.76,2.64,2.69,1068256.0,2.3589,2.4203,2.3151,2.3589,1068256.0
2020-03-19 11:00:00,2.7,2.77,2.64,2.77,1069451.0,2.3677,2.4291,2.3151,2.4291,1069451.0
2020-03-19 11:30:00,2.77,2.82,2.74,2.77,1690929.0,2.4291,2.4729,2.4028,2.4291,1690929.0
2020-03-19 12:00:00,2.76,2.77,2.69,2.71,557735.0,2.4203,2.4291,2.3589,2.3765,557735.0
2020-03-19 12:30:00,2.71,2.79,2.64,2.73,933177.0,2.3765,2.4466,2.3151,2.394,933177.0
2020-03-19 13:00:00,2.73,2.79,2.69,2.77,554549.0,2.394,2.4466,2.3589,2.4291,554549.0
2020-03-19 13:30:00,2.77,2.81,2.69,2.78,821423.0,2.4291,2.4641,2.3589,2.4378,821423.0
2020-03-19 14:00:00,2.77,2.81,2.74,2.77,675792.0,2.4291,2.4641,2.4028,2.4291,675792.0
2020-03-19 14:30:00,2.77,2.79,2.72,2.75,716483.0,2.4291,2.4466,2.3852,2.4115,716483.0
2020-03-19 15:00:00,2.75,2.75,2.64,2.66,1001181.0,2.4115,2.4115,2.3151,2.3326,1001181.0
2020-03-19 15:30:00,2.66,2.74,2.65,2.74,1720285.0,2.3326,2.4028,2.3238,2.4028,1720285.0
2020-03-20 09:30:00,2.82,2.91,2.77,2.79,1497939.0,2.4729,2.5518,2.4291,2.4466,1497939.0
2020-03-20 10:00:00,2.79,2.89,2.77,2.87,741148.0,2.4466,2.5343,2.4291,2.5168,741148.0
2020-03-20 10:30:00,2.87,2.91,2.81,2.88,744837.0,2.5168,2.5518,2.4641,2.5255,744837.0
2020-03-20 11:00:00,2.88,2.89,2.64,2.7,909508.0,2.5255,2.5343,2.3151,2.3677,909508.0
2020-03-20 11:30:00,2.69,2.76,2.45,2.47,929473.0,2.3589,2.4203,2.1485,2.166,929473.0
2020-03-20 12:00:00,2.48,2.59,2.41,2.54,1963722.0,2.1748,2.2712,2.1134,2.2274,1963722.0
2020-03-20 12:30:00,2.54,2.55,2.51,2.52,1389160.0,2.2274,2.2361,2.2011,2.2098,1389160.0
2020-03-20 13:00:00,2.51,2.57,2.48,2.57,1966246.0,2.2011,2.2537,2.1748,2.2537,1966246.0
2020-03-20 13:30:00,2.57,2.62,2.4,2.42,924021.0,2.2537,2.2975,2.1046,2.1221,924021.0
2020-03-20 14:00:00,2.41,2.46,2.36,2.44,1123723.0,2.1134,2.1572,2.0695,2.1397,1123723.0
2020-03-20 14:30:00,2.44,2.48,2.37,2.4,2062225.0,2.1397,2.1748,2.0783,2.1046,2062225.0
2020-03-20 15:00:00,2.4,2.41,2.33,2.33,1436806.0,2.1046,2.1134,2.0432,2.0432,1436806.0
2020-03-20 15:30:00,2.33,2.63,2.33,2.46,1831541.0,2.0432,2.3063,2.0432,2.1572,1831541.0
2020-03-23 09:30:00,2.45,2.54,2.35,2.4,672089.0,2.1485,2.2274,2.0608,2.1046,672089.0
2020-03-23 10:00:00,2.4,2.51,2.35,2.51,889005.0,2.1046,2.2011,2.0608,2.2011,889005.0
2020-03-23 10:30:00,2.51,2.51,2.43,2.46,653402.0,2.2011,2.2011,2.1309,2.1572,653402.0
2020-03-23 11:00:00,2.46,2.49,2.43,2.45,402405.0,2.1572,2.1835,2.1309,2.1485,402405.0
2020-03-23 11:30:00,2.45,2.45,2.42,2.45,1329368.0,2.1485,2.1485,2.1221,2.1485,1329368.0
2020-03-23 12:00:00,2.45,2.47,2.43,2.44,813915.0,2.1485,2.166,2.1309,2.1397,813915.0
2020-03-23 12:30:00,2.43,2.46,2.43,2.45,493292.0,2.1309,2.1572,2.1309,2.1485,493292.0
2020-03-23 13:00:00,2.44,2.52,2.43,2.51,677225.0,2.1397,2.2098,2.1309,2.2011,677225.0
2020-03-23 13:30:00,2.51,2.55,2.48,2.48,544548.0,2.2011,2.2361,2.1748,2.1748,544548.0
2020-03-23 14:00:00,2.48,2.49,2.43,2.43,504908.0,2.1748,2.1835,2.1309,2.1309,504908.0
2020-03-23 14:30:00,2.44,2.46,2.42,2.42,947033.0,2.1397,2.1572,2.1221,2.1221,947033.0
2020-03-23 15:00:00,2.43,2.43,2.36,2.4,610660.0,2.1309,2.1309,2.0695,2.1046,610660.0
2020-03-23 15:30:00,2.4,2.45,2.39,2.45,1590845.0,2.1046,2.1485,2.0958,2.1485,1590845.0
2020-03-24 09:30:00,2.62,2.7,2.57,2.66,1539250.0,2.2975,2.3677,2.2537,2.3326,1539250.0
2020-03-24 10:00:00,2.65,2.79,2.64,2.77,1006136.0,2.3238,2.4466,2.3151,2.4291,1006136.0
2020-03-24 10:30:00,2.77,2.82,2.7,2.75,1364048.0,2.4291,2.4729,2.3677,2.4115,1364048.0
2020-03-24 11:00:00,2.75,2.79,2.72,2.76,818074.0,2.4115,2.4466,2.3852,2.4203,818074.0
2020-03-24 11:30:00,2.75,2.77,2.65,2.68,538862.0,2.4115,2.4291,2.3238,2.3501,538862.0
2020-03-24 12:00:00,2.68,2.75,2.67,2.75,463157.0,2.3501,2.4115,2.3414,2.4115,463157.0
2020-03-24 12:30:00,2.74,2.78,2.73,2.74,534240.0,2.4028,2.4378,2.394,2.4028,534240.0
2020-03-24 13:00:00,2.73,2.76,2.68,2.7,382617.0,2.394,2.4203,2.3501,2.3677,382617.0
2020-03-24 13:30:00,2.71,2.72,2.61,2.66,530642.0,2.3765,2.3852,2.2888,2.3326,530642.0
2020-03-24 14:00:00,2.66,2.68,2.63,2.67,604504.0,2.3326,2.3501,2.3063,2.3414,604504.0
2020-03-24 14:30:00,2.66,2.73,2.65,2.73,415751.0,2.3326,2.394,2.3238,2.394,415751.0
2020-03-24 15:00:00,2.73,2.74,2.68,2.74,625050.0,2.394,2.4028,2.3501,2.4028,625050.0
2020-03-24 15:30:00,2.74,2.85,2.73,2.84,1830508.0,2.4028,2.4992,2.394,2.4905,1830508.0
2020-03-25 09:30:00,2.91,3.02,2.68,2.71,878917.0,2.5518,2.6483,2.3501,2.3765,878917.0
2020-03-25 10:00:00,2.72,2.78,2.71,2.74,770995.0,2.3852,2.4378,2.3765,2.4028,770995.0
2020-03-25 10:30:00,2.74,2.83,2.73,2.83,519639.0,2.4028,2.4817,2.394,2.4817,519639.0
2020-03-25 11:00:00,2.83,2.87,2.78,2.79,542771.0,2.4817,2.5168,2.4378,2.4466,542771.0
2020-03-25 11:30:00,2.79,2.87,2.78,2.81,502020.0,2.4466,2.5168,2.4378,2.4641,502020.0
2020-03-25 12:00:00,2.81,2.91,2.8,2.9,458840.0,2.4641,2.5518,2.4554,2.5431,458840.0
2020-03-25 12:30:00,2.9,3.18,2.86,3.01,1393877.0,2.5431,2.7886,2.508,2.6395,1393877.0
2020-03-25 13:00:00,3.01,3.15,3.0,3.08,640382.0,2.6395,2.7623,2.6308,2.7009,640382.0
2020-03-25 13:30:00,3.08,3.13,2.96,2.98,650544.0,2.7009,2.7448,2.5957,2.6132,650544.0
2020-03-25 14:00:00,2.98,3.04,2.9,2.96,928183.0,2.6132,2.6658,2.5431,2.5957,928183.0
2020-03-25 14:30:00,2.95,2.96,2.86,2.92,588874.0,2.5869,2.5957,2.508,2.5606,588874.0
2020-03-25 15:00:00,2.91,2.92,2.85,2.85,254351.0,2.5518,2.5606,2.4992,2.4992,254351.0
2020-03-25 15:30:00,2.85,2.94,2.81,2.83,966824.0,2.4992,2.5781,2.4641,2.4817,966824.0
2020-03-26 09:30:00,2.89,2.91,2.82,2.89,645603.0,2.5343,2.5518,2.4729,2.5343,645603.0
2020-03-26 10:00:00,2.9,2.96,2.85,2.92,576071.0,2.5431,2.5957,2.4992,2.5606,576071.0
2020-03-26 10:30:00,2.91,2.98,2.91,2.96,614072.0,2.5518,2.6132,2.5518,2.5957,614072.0
2020-03-26 11:00:00,2.97,2.99,2.93,2.96,532407.0,2.6045,2.622,2.5694,2.5957,532407.0
2020-03-26 11:30:00,2.96,3.1,2.95,3.07,711707.0,2.5957,2.7184,2.5869,2.6921,711707.0
2020-03-26 12:00:00,3.07,3.1,2.95,2.99,1464291.0,2.6921,2.7184,2.5869,2.622,1464291.0
2020-03-26 12:30:00,2.99,3.02,2.97,3.01,349459.0,2.622,2.6483,2.6045,2.6395,349459.0
2020-03-26 13:00:00,3.02,3.06,2.91,2.92,547891.0,2.6483,2.6834,2.5518,2.5606,547891.0
2020-03-26 13:30:00,2.91,2.92,2.87,2.9,298576.0,2.5518,2.5606,2.5168,2.5431,298576.0
2020-03-26 14:00:00,2.9,2.9,2.8,2.81,424537.0,2.5431,2.5431,2.4554,2.4641,424537.0
2020-03-26 14:30:00,2.81,2.92,2.8,2.83,831541.0,2.4641,2.5606,2.4554,2.4817,831541.0
2020-03-26 15:00:00,2.83,2.84,2.82,2.83,848135.0,2.4817,2.4905,2.4729,2.4817,848135.0
2020-03-26 15:30:00,2.83,2.86,2.79,2.84,1289074.0,2.4817,2.508,2.4466,2.4905,1289074.0
2020-03-27 09:30:00,2.73,2.75,2.51,2.54,1118892.0,2.394,2.4115,2.2011,2.2274,1118892.0
2020-03-27 10:00:00,2.55,2.62,2.51,2.61,629504.0,2.2361,2.2975,2.2011,2.2888,629504.0
2020-03-27 10:30:00,2.62,2.63,2.58,2.62,388703.0,2.2975,2.3063,2.2625,2.2975,388703.0
2020-03-27 11:00:00,2.62,2.7,2.61,2.67,375261.0,2.2975,2.3677,2.2888,2.3414,375261.0
2020-03-27 11:30:00,2.67,2.67,2.62,2.63,254049.0,2.3414,2.3414,2.2975,2.3063,254049.0
2020-03-27 12:00:00,2.63,2.65,2.6,2.6,299182.0,2.3063,2.3238,2.28,2.28,299182.0
2020-03-27 12:30:00,2.6,2.67,2.6,2.65,356884.0,2.28,2.3414,2.28,2.3238,356884.0
2020-03-27 13:00:00,2.65,2.68,2.63,2.65,659979.0,2.3238,2.3501,2.3063,2.3238,659979.0
2020-03-27 13:30:00,2.65,2.68,2.65,2.66,386742.0,2.3238,2.3501,2.3238,2.3326,386742.0
2020-03-27 14:00:00,2.66,2.67,2.65,2.66,295123.0,2.3326,2.3414,2.3238,2.3326,295123.0
2020-03-27 14:30:00,2.66,2.66,2.65,2.66,256014.0,2.3326,2.3326,2.3238,2.3326,256014.0
2020-03-27 15:00:00,2.66,2.69,2.65,2.69,522435.0,2.3326,2.3589,2.3238,2.3589,522435.0
2020-03-27 15:30:00,2.68,2.69,2.66,2.67,904260.0,2.3501,2.3589,2.3326,2.3414,904260.0
2020-03-30 09:30:00,2.6,2.66,2.39,2.41,1526442.0,2.28,2.3326,2.0958,2.1134,1526442.0
2020-03-30 10:00:00,2.41,2.43,2.4,2.43,839770.0,2.1134,2.1309,2.1046,2.1309,839770.0
2020-03-30 10:30:00,2.43,2.48,2.42,2.48,591666.0,2.1309,2.1748,2.1221,2.1748,591666.0
2020-03-30 11:00:00,2.48,2.57,2.46,2.51,813082.0,2.1748,2.2537,2.1572,2.2011,813082.0
2020-03-30 11:30:00,2.51,2.53,2.47,2.48,570241.0,2.2011,2.2186,2.166,2.1748,570241.0
2020-03-30 12:00:00,2.48,2.48,2.45,2.48,449251.0,2.1748,2.1748,2.1485,2.1748,449251.0
2020-03-30 12:30:00,2.48,2.48,2.46,2.48,292545.0,2.1748,2.1748,2.1572,2.1748,292545.0
2020-03-30 13:00:00,2.47,2.49,2.47,2.48,318019.0,2.166,2.1835,2.166,2.1748,318019.0
2020-03-30 13:30:00,2.47,2.48,2.45,2.45,313793.0,2.166,2.1748,2.1485,2.1485,313793.0
2020-03-30 14:00:00,2.45,2.47,2.41,2.47,683894.0,2.1485,2.166,2.1134,2.166,683894.0
2020-03-30 14:30:00,2.47,2.47,2.43,2.44,356262.0,2.166,2.166,2.1309,2.1397,356262.0
2020-03-30 15:00:00,2.44,2.45,2.43,2.43,438774.0,2.1397,2.1485,2.1309,2.1309,438774.0
2020-03-30 15:30:00,2.43,2.45,2.42,2.44,1422648.0,2.1309,2.1485,2.1221,2.1397,1422648.0
2020-03-31 09:30:00,2.61,2.7,2.5,2.69,1332054.0,2.2888,2.3677,2.1923,2.3589,1332054.0
2020-03-31 10:00:00,2.69,2.74,2.65,2.7,1044596.0,2.3589,2.4028,2.3238,2.3677,1044596.0
2020-03-31 10:30:00,2.7,2.74,2.69,2.73,799926.0,2.3677,2.4028,2.3589,2.394,799926.0
2020-03-31 11:00:00,2.73,2.73,2.67,2.7,585478.0,2.394,2.394,2.3414,2.3677,585478.0
2020-03-31 11:30:00,2.7,2.75,2.69,2.72,807131.0,2.3677,2.4115,2.3589,2.3852,807131.0
2020-03-31 12:00:00,2.72,2.75,2.7,2.7,824460.0,2.3852,2.4115,2.3677,2.3677,824460.0
2020-03-31 12:30:00,2.71,2.71,2.61,2.66,633122.0,2.3765,2.3765,2.2888,2.3326,633122.0
2020-03-31 13:00:00,2.66,2.66,2.58,2.59,416311.0,2.3326,2.3326,2.2625,2.2712,416311.0
2020-03-31 13:30:00,2.59,2.66,2.58,2.64,422673.0,2.2712,2.3326,2.2625,2.3151,422673.0
2020-03-31 14:00:00,2.64,2.69,2.63,2.66,448891.0,2.3151,2.3589,2.3063,2.3326,448891.0
2020-03-31 14:30:00,2.65,2.69,2.65,2.67,477352.0,2.3238,2.3589,2.3238,2.3414,477352.0
2020-03-31 15:00:00,2.67,2.7,2.66,2.68,882605.0,2.3414,2.3677,2.3326,2.3501,882605.0
2020-03-31 15:30:00,2.68,2.75,2.68,2.71,1900965.0,2.3501,2.4115,2.3501,2.3765,1900965.0
2020-04-01 09:30:00,2.66,2.69,2.54,2.55,1469120.0,2.3326,2.3589,2.2274,2.2361,1469120.0
2020-04-01 10:00:00,2.56,2.59,2.51,2.51,616532.0,2.2449,2.2712,2.2011,2.2011,616532.0
2020-04-01 10:30:00,2.51,2.53,2.48,2.51,736728.0,2.2011,2.2186,2.1748,2.2011,736728.0
2020-04-01 11:00:00,2.51,2.57,2.5,2.54,1239268.0,2.2011,2.2537,2.1923,2.2274,1239268.0
2020-04-01 11:30:00,2.54,2.56,2.51,2.51,747482.0,2.2274,2.2449,2.2011,2.2011,747482.0
2020-04-01 12:00:00,2.51,2.53,2.47,2.51,881699.0,2.2011,2.2186,2.166,2.2011,881699.0
2020-04-01 12:30:00,2.51,2.56,2.5,2.56,816688.0,2.2011,2.2449,2.1923,2.2449,816688.0
2020-04-01 13:00:00,2.55,2.57,2.54,2.56,388143.0,2.2361,2.2537,2.2274,2.2449,388143.0
2020-04-01 13:30:00,2.56,2.63,2.55,2.6,750111.0,2.2449,2.3063,2.2361,2.28,750111.0
2020-04-01 14:00:00,2.6,2.64,2.57,2.63,751699.0,2.28,2.3151,2.2537,2.3063,751699.0
2020-04-01 14:30:00,2.62,2.65,2.61,2.65,583740.0,2.2975,2.3238,2.2888,2.3238,583740.0
2020-04-01 15:00:00,2.65,2.66,2.62,2.63,665209.0,2.3238,2.3326,2.2975,2.3063,665209.0
2020-04-01 15:30:00,2.64,2.7,2.59,2.68,1748723.0,2.3151,2.3677,2.2712,2.3501,1748723.0
2020-04-02 09:30:00,2.86,2.92,2.74,2.85,823108.0,2.508,2.5606,2.4028,2.4992,823108.0
2020-04-02 10:00:00,2.85,3.03,2.81,3.03,1426007.0,2.4992,2.6571,2.4641,2.6571,1426007.0
2020-04-02 10:30:00,3.03,3.74,3.0,3.28,3253304.0,2.6571,3.2797,2.6308,2.8763,3253304.0
2020-04-02 11:00:00,3.28,3.32,2.97,3.03,3260724.0,2.8763,2.9114,2.6045,2.6571,3260724.0
2020-04-02 11:30:00,3.03,3.11,3.0,3.08,686720.0,2.6571,2.7272,2.6308,2.7009,686720.0
2020-04-02 12:00:00,3.08,3.19,3.06,3.14,546972.0,2.7009,2.7974,2.6834,2.7535,546972.0
2020-04-02 12:30:00,3.14,3.17,3.09,3.14,416625.0,2.7535,2.7798,2.7097,2.7535,416625.0
2020-04-02 13:00:00,3.15,3.16,3.01,3.02,489624.0,2.7623,2.7711,2.6395,2.6483,489624.0
2020-04-02 13:30:00,3.02,3.06,3.0,3.03,327353.0,2.6483,2.6834,2.6308,2.6571,327353.0
2020-04-02 14:00:00,3.04,3.09,2.97,3.08,589623.0,2.6658,2.7097,2.6045,2.7009,589623.0
2020-04-02 14:30:00,3.08,3.13,3.04,3.13,326669.0,2.7009,2.7448,2.6658,2.7448,326669.0
2020-04-02 15:00:00,3.13,3.15,3.06,3.15,555191.0,2.7448,2.7623,2.6834,2.7623,555191.0
2020-04-02 15:30:00,3.14,3.19,3.09,3.18,1071731.0,2.7535,2.7974,2.7097,2.7886,1071731.0
2020-04-03 09:30:00,3.42,3.48,3.23,3.26,1624509.0,2.9991,3.0517,2.8324,2.8588,1624509.0
2020-04-03 10:00:00,3.27,3.32,3.17,3.21,588943.0,2.8675,2.9114,2.7798,2.8149,588943.0
2020-04-03 10:30:00,3.2,3.28,3.11,3.24,619140.0,2.8061,2.8763,2.7272,2.8412,619140.0
2020-04-03 11:00:00,3.24,3.3,3.2,3.23,509618.0,2.8412,2.8938,2.8061,2.8324,509618.0
2020-04-03 11:30:00,3.24,3.26,3.15,3.19,407880.0,2.8412,2.8588,2.7623,2.7974,407880.0
2020-04-03 12:00:00,3.19,3.2,3.08,3.12,336172.0,2.7974,2.8061,2.7009,2.736,336172.0
2020-04-03 12:30:00,3.12,3.22,3.1,3.18,476848.0,2.736,2.8237,2.7184,2.7886,476848.0
2020-04-03 13:00:00,3.18,3.26,3.16,3.24,336019.0,2.7886,2.8588,2.7711,2.8412,336019.0
2020-04-03 13:30:00,3.23,3.3,3.21,3.3,385769.0,2.8324,2.8938,2.8149,2.8938,385769.0
2020-04-03 14:00:00,3.29,3.36,3.27,3.35,482282.0,2.8851,2.9464,2.8675,2.9377,482282.0
2020-04-03 14:30:00,3.35,3.38,3.3,3.37,433665.0,2.9377,2.964,2.8938,2.9552,433665.0
2020-04-03 15:00:00,3.38,3.45,3.37,3.43,898599.0,2.964,3.0254,2.9552,3.0078,898599.0
2020-04-03 15:30:00,3.43,3.47,3.36,3.43,1786687.0,3.0078,3.0429,2.9464,3.0078,1786687.0
2020-04-06 09:30:00,3.37,3.42,3.21,3.33,908484.0,2.9552,2.9991,2.8149,2.9201,908484.0
2020-04-06 10:00:00,3.34,3.47,3.33,3.36,631819.0,2.9289,3.0429,2.9201,2.9464,631819.0
2020-04-06 10:30:00,3.37,3.37,3.21,3.3,930506.0,2.9552,2.9552,2.8149,2.8938,930506.0
2020-04-06 11:00:00,3.3,3.3,3.22,3.27,642119.0,2.8938,2.8938,2.8237,2.8675,642119.0
2020-04-06 11:30:00,3.27,3.42,3.26,3.35,608914.0,2.8675,2.9991,2.8588,2.9377,608914.0
2020-04-06 12:00:00,3.35,3.36,3.31,3.36,481871.0,2.9377,2.9464,2.9026,2.9464,481871.0
2020-04-06 12:30:00,3.35,3.36,3.3,3.33,347111.0,2.9377,2.9464,2.8938,2.9201,347111.0
2020-04-06 13:00:00,3.33,3.38,3.32,3.36,333294.0,2.9201,2.964,2.9114,2.9464,333294.0
2020-04-06 13:30:00,3.36,3.37,3.33,3.37,318084.0,2.9464,2.9552,2.9201,2.9552,318084.0
2020-04-06 14:00:00,3.37,3.38,3.3,3.33,521837.0,2.9552,2.964,2.8938,2.9201,521837.0
2020-04-06 14:30:00,3.33,3.38,3.33,3.38,348893.0,2.9201,2.964,2.9201,2.964,348893.0
2020-04-06 15:00:00,3.37,3.43,3.35,3.42,643009.0,2.9552,3.0078,2.9377,2.9991,643009.0
2020-04-06 15:30:00,3.42,3.47,3.4,3.42,969497.0,2.9991,3.0429,2.9815,2.9991,969497.0
2020-04-07 09:30:00,3.62,4.07,3.6,4.04,1668457.0,3.1744,3.5691,3.1569,3.5428,1668457.0
2020-04-07 10:00:00,4.03,4.07,3.81,3.95,1228026.0,3.534,3.5691,3.3411,3.4638,1228026.0
2020-04-07 10:30:00,3.95,4.03,3.8,3.87,1001249.0,3.4638,3.534,3.3323,3.3937,1001249.0
2020-04-07 11:00:00,3.87,4.03,3.86,3.99,742514.0,3.3937,3.534,3.3849,3.4989,742514.0
2020-04-07 11:30:00,3.99,4.0,3.88,3.95,683695.0,3.4989,3.5077,3.4024,3.4638,683695.0
2020-04-07 12:00:00,3.96,4.02,3.95,4.02,451753.0,3.4726,3.5252,3.4638,3.5252,451753.0
2020-04-07 12:30:00,4.02,4.17,4.0,4.07,652517.0,3.5252,3.6568,3.5077,3.5691,652517.0
2020-04-07 13:00:00,4.07,4.12,3.99,4.0,465286.0,3.5691,3.6129,3.4989,3.5077,465286.0
2020-04-07 13:30:00,4.01,4.04,3.89,3.92,536426.0,3.5164,3.5428,3.4112,3.4375,536426.0
2020-04-07 14:00:00,3.91,3.91,3.72,3.76,745952.0,3.4288,3.4288,3.2621,3.2972,745952.0
2020-04-07 14:30:00,3.77,3.79,3.65,3.7,684237.0,3.306,3.3235,3.2008,3.2446,684237.0
2020-04-07 15:00:00,3.69,3.82,3.69,3.7,638851.0,3.2358,3.3498,3.2358,3.2446,638851.0
2020-04-07 15:30:00,3.7,3.81,3.69,3.75,1276559.0,3.2446,3.3411,3.2358,3.2884,1276559.0
2020-04-08 09:30:00,3.95,4.05,3.9,3.98,738518.0,3.4638,3.5515,3.42,3.4901,738518.0
2020-04-08 10:00:00,3.97,3.98,3.86,3.9,499629.0,3.4814,3.4901,3.3849,3.42,499629.0
2020-04-08 10:30:00,3.9,3.95,3.79,3.89,357477.0,3.42,3.4638,3.3235,3.4112,357477.0
2020-04-08 11:00:00,3.89,3.98,3.87,3.96,292820.0,3.4112,3.4901,3.3937,3.4726,292820.0
2020-04-08 11:30:00,3.96,3.98,3.9,3.9,257411.0,3.4726,3.4901,3.42,3.42,257411.0
2020-04-08 12:00:00,3.91,3.95,3.89,3.92,236776.0,3.4288,3.4638,3.4112,3.4375,236776.0
2020-04-08 12:30:00,3.92,3.94,3.86,3.92,213783.0,3.4375,3.4551,3.3849,3.4375,213783.0
2020-04-08 13:00:00,3.92,3.93,3.85,3.89,247627.0,3.4375,3.4463,3.3761,3.4112,247627.0
2020-04-08 13:30:00,3.89,3.89,3.82,3.83,306059.0,3.4112,3.4112,3.3498,3.3586,306059.0
2020-04-08 14:00:00,3.84,3.92,3.8,3.89,639907.0,3.3674,3.4375,3.3323,3.4112,639907.0
2020-04-08 14:30:00,3.88,3.96,3.86,3.96,486028.0,3.4024,3.4726,3.3849,3.4726,486028.0
2020-04-08 15:00:00,3.96,4.0,3.94,4.0,452456.0,3.4726,3.5077,3.4551,3.5077,452456.0
2020-04-08 15:30:00,4.0,4.14,3.99,4.11,1106209.0,3.5077,3.6304,3.4989,3.6041,1106209.0
2020-04-09 09:30:00,4.54,4.7,4.42,4.62,1666901.0,3.9812,4.1215,3.876,4.0514,1666901.0
2020-04-09 10:00:00,4.63,4.71,4.51,4.71,1475055.0,4.0601,4.1303,3.9549,4.1303,1475055.0
2020-04-09 10:30:00,4.71,5.03,4.7,4.87,1460493.0,4.1303,4.4109,4.1215,4.2706,1460493.0
2020-04-09 11:00:00,4.86,4.89,4.37,4.49,2024776.0,4.2618,4.2881,3.8321,3.9374,2024776.0
2020-04-09 11:30:00,4.5,4.55,4.4,4.54,520325.0,3.9461,3.99,3.8584,3.9812,520325.0
2020-04-09 12:00:00,4.55,4.7,4.52,4.63,524863.0,3.99,4.1215,3.9637,4.0601,524863.0
2020-04-09 12:30:00,4.63,4.66,4.55,4.6,342016.0,4.0601,4.0864,3.99,4.0338,342016.0
2020-04-09 13:00:00,4.6,4.79,4.56,4.76,488726.0,4.0338,4.2004,3.9988,4.1741,488726.0
2020-04-09 13:30:00,4.76,4.77,4.45,4.52,688043.0,4.1741,4.1829,3.9023,3.9637,688043.0
2020-04-09 14:00:00,4.54,4.55,4.18,4.18,844937.0,3.9812,3.99,3.6655,3.6655,844937.0
2020-04-09 14:30:00,4.18,4.25,3.97,4.13,986709.0,3.6655,3.7269,3.4814,3.6217,986709.0
2020-04-09 15:00:00,4.13,4.33,4.07,4.29,823005.0,3.6217,3.7971,3.5691,3.762,823005.0
2020-04-09 15:30:00,4.28,4.42,4.24,4.38,1108406.0,3.7532,3.876,3.7181,3.8409,1108406.0
2020-04-13 09:30:00,4.67,4.71,4.3,4.64,1156872.0,4.0952,4.1303,3.7708,4.0689,1156872.0
2020-04-13 10:00:00,4.65,4.78,4.51,4.65,886325.0,4.0777,4.1917,3.9549,4.0777,886325.0
2020-04-13 10:30:00,4.66,4.68,4.47,4.51,476440.0,4.0864,4.104,3.9198,3.9549,476440.0
2020-04-13 11:00:00,4.51,4.65,4.45,4.63,519959.0,3.9549,4.0777,3.9023,4.0601,519959.0
2020-04-13 11:30:00,4.62,4.63,4.54,4.59,288820.0,4.0514,4.0601,3.9812,4.0251,288820.0
2020-04-13 12:00:00,4.58,4.69,4.58,4.62,278396.0,4.0163,4.1128,4.0163,4.0514,278396.0
2020-04-13 12:30:00,4.63,4.63,4.55,4.58,266858.0,4.0601,4.0601,3.99,4.0163,266858.0
2020-04-13 13:00:00,4.57,4.57,4.51,4.56,176536.0,4.0075,4.0075,3.9549,3.9988,176536.0
2020-04-13 13:30:00,4.56,4.65,4.55,4.57,321607.0,3.9988,4.0777,3.99,4.0075,321607.0
2020-04-13 14:00:00,4.58,4.64,4.55,4.58,341953.0,4.0163,4.0689,3.99,4.0163,341953.0
2020-04-13 14:30:00,4.58,4.59,4.52,4.57,272176.0,4.0163,4.0251,3.9637,4.0075,272176.0
2020-04-13 15:00:00,4.57,4.6,4.55,4.6,315030.0,4.0075,4.0338,3.99,4.0338,315030.0
2020-04-13 15:30:00,4.6,4.68,4.59,4.65,656095.0,4.0338,4.104,4.0251,4.0777,656095.0
2020-04-14 09:30:00,4.6,4.65,4.44,4.58,935841.0,4.0338,4.0777,3.8935,4.0163,935841.0
2020-04-14 10:00:00,4.59,4.59,4.47,4.48,678668.0,4.0251,4.0251,3.9198,3.9286,678668.0
2020-04-14 10:30:00,4.48,4.51,4.37,4.37,659332.0,3.9286,3.9549,3.8321,3.8321,659332.0
2020-04-14 11:00:00,4.37,4.41,4.21,4.33,997646.0,3.8321,3.8672,3.6918,3.7971,997646.0
2020-04-14 11:30:00,4.33,4.35,4.24,4.27,628706.0,3.7971,3.8146,3.7181,3.7444,628706.0
2020-04-14 12:00:00,4.27,4.34,4.26,4.29,253264.0,3.7444,3.8058,3.7357,3.762,253264.0
2020-04-14 12:30:00,4.29,4.3,4.25,4.26,267513.0,3.762,3.7708,3.7269,3.7357,267513.0
2020-04-14 13:00:00,4.26,4.27,4.21,4.25,382385.0,3.7357,3.7444,3.6918,3.7269,382385.0
2020-04-14 13:30:00,4.25,4.26,4.2,4.22,297283.0,3.7269,3.7357,3.6831,3.7006,297283.0
2020-04-14 14:00:00,4.21,4.22,4.15,4.17,380883.0,3.6918,3.7006,3.6392,3.6568,380883.0
2020-04-14 14:30:00,4.17,4.29,4.16,4.27,358996.0,3.6568,3.762,3.648,3.7444,358996.0
2020-04-14 15:00:00,4.27,4.35,4.26,4.35,475633.0,3.7444,3.8146,3.7357,3.8146,475633.0
2020-04-14 15:30:00,4.35,4.38,4.32,4.36,1111300.0,3.8146,3.8409,3.7883,3.8234,1111300.0
2020-04-15 09:30:00,3.94,4.0,3.79,3.9,1420303.0,3.4551,3.5077,3.3235,3.42,1420303.0
2020-04-15 10:00:00,3.89,3.9,3.75,3.77,802761.0,3.4112,3.42,3.2884,3.306,802761.0
2020-04-15 10:30:00,3.77,3.79,3.68,3.73,660094.0,3.306,3.3235,3.2271,3.2709,660094.0
2020-04-15 11:00:00,3.73,3.74,3.7,3.71,334842.0,3.2709,3.2797,3.2446,3.2534,334842.0
2020-04-15 11:30:00,3.71,3.76,3.7,3.75,247451.0,3.2534,3.2972,3.2446,3.2884,247451.0
2020-04-15 12:00:00,3.75,3.8,3.74,3.8,297184.0,3.2884,3.3323,3.2797,3.3323,297184.0
2020-04-15 12:30:00,3.8,3.82,3.76,3.77,256480.0,3.3323,3.3498,3.2972,3.306,256480.0
2020-04-15 13:00:00,3.77,3.87,3.76,3.81,369320.0,3.306,3.3937,3.2972,3.3411,369320.0
2020-04-15 13:30:00,3.81,3.81,3.75,3.79,262964.0,3.3411,3.3411,3.2884,3.3235,262964.0
2020-04-15 14:00:00,3.79,3.81,3.71,3.77,411583.0,3.3235,3.3411,3.2534,3.306,411583.0
2020-04-15 14:30:00,3.77,3.84,3.76,3.83,513897.0,3.306,3.3674,3.2972,3.3586,513897.0
2020-04-15 15:00:00,3.83,3.91,3.81,3.83,842006.0,3.3586,3.4288,3.3411,3.3586,842006.0
2020-04-15 15:30:00,3.84,3.85,3.8,3.83,747044.0,3.3674,3.3761,3.3323,3.3586,747044.0
2020-04-16 09:30:00,3.88,3.91,3.65,3.72,708601.0,3.4024,3.4288,3.2008,3.2621,708601.0
2020-04-16 10:00:00,3.73,3.73,3.62,3.7,683490.0,3.2709,3.2709,3.1744,3.2446,683490.0
2020-04-16 10:30:00,3.7,3.75,3.65,3.74,299973.0,3.2446,3.2884,3.2008,3.2797,299973.0
2020-04-16 11:00:00,3.74,3.8,3.74,3.78,366076.0,3.2797,3.3323,3.2797,3.3148,366076.0
2020-04-16 11:30:00,3.78,3.78,3.71,3.74,359568.0,3.3148,3.3148,3.2534,3.2797,359568.0
2020-04-16 12:00:00,3.73,3.74,3.72,3.72,194074.0,3.2709,3.2797,3.2621,3.2621,194074.0
2020-04-16 12:30:00,3.73,3.73,3.65,3.66,436943.0,3.2709,3.2709,3.2008,3.2095,436943.0
2020-04-16 13:00:00,3.66,3.66,3.62,3.62,235572.0,3.2095,3.2095,3.1744,3.1744,235572.0
2020-04-16 13:30:00,3.63,3.65,3.6,3.6,432356.0,3.1832,3.2008,3.1569,3.1569,432356.0
2020-04-16 14:00:00,3.6,3.64,3.6,3.6,298417.0,3.1569,3.192,3.1569,3.1569,298417.0
2020-04-16 14:30:00,3.6,3.61,3.56,3.6,321435.0,3.1569,3.1657,3.1218,3.1569,321435.0
2020-04-16 15:00:00,3.6,3.63,3.59,3.63,346473.0,3.1569,3.1832,3.1481,3.1832,346473.0
2020-04-16 15:30:00,3.63,3.63,3.6,3.61,415667.0,3.1832,3.1832,3.1569,3.1657,415667.0
2020-04-17 09:30:00,3.52,3.82,3.48,3.82,1193640.0,3.0868,3.3498,3.0517,3.3498,1193640.0
2020-04-17 10:00:00,3.83,3.85,3.75,3.79,844819.0,3.3586,3.3761,3.2884,3.3235,844819.0
2020-04-17 10:30:00,3.79,3.85,3.75,3.81,274387.0,3.3235,3.3761,3.2884,3.3411,274387.0
2020-04-17 11:00:00,3.81,3.9,3.8,3.89,321438.0,3.3411,3.42,3.3323,3.4112,321438.0
2020-04-17 11:30:00,3.88,3.96,3.87,3.91,256110.0,3.4024,3.4726,3.3937,3.4288,256110.0
2020-04-17 12:00:00,3.9,4.03,3.89,3.96,430499.0,3.42,3.534,3.4112,3.4726,430499.0
2020-04-17 12:30:00,3.95,4.06,3.93,4.01,370139.0,3.4638,3.5603,3.4463,3.5164,370139.0
2020-04-17 13:00:00,4.01,4.05,3.93,4.0,282318.0,3.5164,3.5515,3.4463,3.5077,282318.0
2020-04-17 13:30:00,4.0,4.04,3.89,3.94,383410.0,3.5077,3.5428,3.4112,3.4551,383410.0
2020-04-17 14:00:00,3.94,3.95,3.83,3.91,293996.0,3.4551,3.4638,3.3586,3.4288,293996.0
2020-04-17 14:30:00,3.91,3.94,3.86,3.91,264177.0,3.4288,3.4551,3.3849,3.4288,264177.0
2020-04-17 15:00:00,3.92,3.94,3.89,3.93,192000.0,3.4375,3.4551,3.4112,3.4463,192000.0
2020-04-17 15:30:00,3.93,4.06,3.92,4.03,973162.0,3.4463,3.5603,3.4375,3.534,973162.0
2020-04-20 09:30:00,3.64,4.0,3.59,3.95,951901.0,3.192,3.5077,3.1481,3.4638,951901.0
2020-04-20 10:00:00,3.95,3.97,3.87,3.88,481280.0,3.4638,3.4814,3.3937,3.4024,481280.0
2020-04-20 10:30:00,3.89,4.06,3.87,3.99,615826.0,3.4112,3.5603,3.3937,3.4989,615826.0
2020-04-20 11:00:00,4.0,4.04,3.93,3.98,324089.0,3.5077,3.5428,3.4463,3.4901,324089.0
2020-04-20 11:30:00,3.98,4.08,3.95,4.07,356441.0,3.4901,3.5778,3.4638,3.5691,356441.0
2020-04-20 12:00:00,4.07,4.08,4.01,4.02,245755.0,3.5691,3.5778,3.5164,3.5252,245755.0
2020-04-20 12:30:00,4.02,4.06,4.01,4.02,402817.0,3.5252,3.5603,3.5164,3.5252,402817.0
2020-04-20 13:00:00,4.01,4.03,3.88,3.92,725092.0,3.5164,3.534,3.4024,3.4375,725092.0
2020-04-20 13:30:00,3.92,3.94,3.88,3.89,360131.0,3.4375,3.4551,3.4024,3.4112,360131.0
2020-04-20 14:00:00,3.89,3.92,3.75,3.76,866806.0,3.4112,3.4375,3.2884,3.2972,866806.0
2020-04-20 14:30:00,3.76,3.77,3.7,3.71,882578.0,3.2972,3.306,3.2446,3.2534,882578.0
2020-04-20 15:00:00,3.71,3.77,3.69,3.73,472953.0,3.2534,3.306,3.2358,3.2709,472953.0
2020-04-20 15:30:00,3.73,3.79,3.72,3.73,875090.0,3.2709,3.3235,3.2621,3.2709,875090.0
2020-04-21 09:30:00,3.56,3.73,3.43,3.65,1211509.0,3.1218,3.2709,3.0078,3.2008,1211509.0
2020-04-21 10:00:00,3.66,3.73,3.57,3.7,711217.0,3.2095,3.2709,3.1306,3.2446,711217.0
2020-04-21 10:30:00,3.7,3.75,3.65,3.73,559616.0,3.2446,3.2884,3.2008,3.2709,559616.0
2020-04-21 11:00:00,3.73,3.75,3.68,3.72,425945.0,3.2709,3.2884,3.2271,3.2621,425945.0
2020-04-21 11:30:00,3.72,3.75,3.67,3.73,373771.0,3.2621,3.2884,3.2183,3.2709,373771.0
2020-04-21 12:00:00,3.72,3.8,3.68,3.77,376382.0,3.2621,3.3323,3.2271,3.306,376382.0
2020-04-21 12:30:00,3.77,3.91,3.75,3.91,504094.0,3.306,3.4288,3.2884,3.4288,504094.0
2020-04-21 13:00:00,3.91,3.94,3.81,3.85,360952.0,3.4288,3.4551,3.3411,3.3761,360952.0
2020-04-21 13:30:00,3.85,3.85,3.7,3.77,712273.0,3.3761,3.3761,3.2446,3.306,712273.0
2020-04-21 14:00:00,3.78,3.84,3.72,3.79,567617.0,3.3148,3.3674,3.2621,3.3235,567617.0
2020-04-21 14:30:00,3.78,3.84,3.74,3.83,548320.0,3.3148,3.3674,3.2797,3.3586,548320.0
2020-04-21 15:00:00,3.83,3.95,3.81,3.9,746874.0,3.3586,3.4638,3.3411,3.42,746874.0
2020-04-21 15:30:00,3.89,3.93,3.87,3.89,1143300.0,3.4112,3.4463,3.3937,3.4112,1143300.0
2020-04-22 09:30:00,4.17,4.31,4.11,4.13,1864637.0,3.6568,3.7795,3.6041,3.6217,1864637.0
2020-04-22 10:00:00,4.13,4.19,4.04,4.15,700056.0,3.6217,3.6743,3.5428,3.6392,700056.0
2020-04-22 10:30:00,4.15,4.3,4.14,4.28,683375.0,3.6392,3.7708,3.6304,3.7532,683375.0
2020-04-22 11:00:00,4.28,4.29,4.18,4.24,520303.0,3.7532,3.762,3.6655,3.7181,520303.0
2020-04-22 11:30:00,4.25,4.29,4.23,4.26,784139.0,3.7269,3.762,3.7094,3.7357,784139.0
2020-04-22 12:00:00,4.25,4.26,4.2,4.23,267525.0,3.7269,3.7357,3.6831,3.7094,267525.0
2020-04-22 12:30:00,4.24,4.24,4.15,4.21,226825.0,3.7181,3.7181,3.6392,3.6918,226825.0
2020-04-22 13:00:00,4.21,4.25,4.21,4.23,248074.0,3.6918,3.7269,3.6918,3.7094,248074.0
2020-04-22 13:30:00,4.24,4.26,4.2,4.25,238965.0,3.7181,3.7357,3.6831,3.7269,238965.0
2020-04-22 14:00:00,4.25,4.28,4.23,4.25,275664.0,3.7269,3.7532,3.7094,3.7269,275664.0
2020-04-22 14:30:00,4.25,4.34,4.25,4.34,384087.0,3.7269,3.8058,3.7269,3.8058,384087.0
2020-04-22 15:00:00,4.34,4.45,4.34,4.45,529272.0,3.8058,3.9023,3.8058,3.9023,529272.0
2020-04-22 15:30:00,4.44,4.51,4.42,4.48,1344788.0,3.8935,3.9549,3.876,3.9286,1344788.0
2020-04-23 09:30:00,4.78,4.95,4.72,4.79,1743904.0,4.1917,4.3408,4.1391,4.2004,1743904.0
2020-04-23 10:00:00,4.79,4.97,4.76,4.97,853500.0,4.2004,4.3583,4.1741,4.3583,853500.0
2020-04-23 10:30:00,4.97,5.16,4.96,5.07,1139382.0,4.3583,4.5249,4.3495,4.446,1139382.0
2020-04-23 11:00:00,5.07,5.32,5.04,5.23,1107492.0,4.446,4.6652,4.4197,4.5863,1107492.0
2020-04-23 11:30:00,5.23,5.25,5.0,5.13,1151258.0,4.5863,4.6038,4.3846,4.4986,1151258.0
2020-04-23 12:00:00,5.13,5.14,5.0,5.01,602121.0,4.4986,4.5074,4.3846,4.3934,602121.0
2020-04-23 12:30:00,5.01,5.01,4.75,4.86,1098885.0,4.3934,4.3934,4.1654,4.2618,1098885.0
2020-04-23 13:00:00,4.86,4.97,4.81,4.89,539924.0,4.2618,4.3583,4.218,4.2881,539924.0
2020-04-23 13:30:00,4.89,4.92,4.8,4.83,272025.0,4.2881,4.3144,4.2092,4.2355,272025.0
2020-04-23 14:00:00,4.83,4.92,4.82,4.9,397024.0,4.2355,4.3144,4.2268,4.2969,397024.0
2020-04-23 14:30:00,4.9,4.97,4.88,4.94,375432.0,4.2969,4.3583,4.2794,4.332,375432.0
2020-04-23 15:00:00,4.94,4.97,4.88,4.94,340244.0,4.332,4.3583,4.2794,4.332,340244.0
2020-04-23 15:30:00,4.93,5.01,4.92,4.98,1122907.0,4.3232,4.3934,4.3144,4.3671,1122907.0
2020-04-24 09:30:00,5.1,5.32,4.98,5.01,2116792.0,4.4723,4.6652,4.3671,4.3934,2116792.0
2020-04-24 10:00:00,5.02,5.02,4.66,4.71,1251818.0,4.4021,4.4021,4.0864,4.1303,1251818.0
2020-04-24 10:30:00,4.71,4.85,4.68,4.77,579593.0,4.1303,4.2531,4.104,4.1829,579593.0
2020-04-24 11:00:00,4.77,4.79,4.56,4.63,736161.0,4.1829,4.2004,3.9988,4.0601,736161.0
2020-04-24 11:30:00,4.63,4.69,4.6,4.62,389190.0,4.0601,4.1128,4.0338,4.0514,389190.0
2020-04-24 12:00:00,4.62,4.65,4.56,4.6,350123.0,4.0514,4.0777,3.9988,4.0338,350123.0
2020-04-24 12:30:00,4.59,4.73,4.58,4.69,381019.0,4.0251,4.1478,4.0163,4.1128,381019.0
2020-04-24 13:00:00,4.7,4.7,4.61,4.7,273146.0,4.1215,4.1215,4.0426,4.1215,273146.0
2020-04-24 13:30:00,4.7,4.75,4.65,4.73,362990.0,4.1215,4.1654,4.0777,4.1478,362990.0
2020-04-24 14:00:00,4.73,4.73,4.64,4.69,342010.0,4.1478,4.1478,4.0689,4.1128,342010.0
2020-04-24 14:30:00,4.68,4.72,4.65,4.7,326683.0,4.104,4.1391,4.0777,4.1215,326683.0
2020-04-24 15:00:00,4.69,4.74,4.67,4.72,433675.0,4.1128,4.1566,4.0952,4.1391,433675.0
2020-04-24 15:30:00,4.73,4.76,4.7,4.71,1005463.0,4.1478,4.1741,4.1215,4.1303,1005463.0
2020-04-27 09:30:00,4.55,4.55,4.3,4.43,1314130.0,3.99,3.99,3.7708,3.8848,1314130.0
2020-04-27 10:00:00,4.43,4.52,4.36,4.45,611084.0,3.8848,3.9637,3.8234,3.9023,611084.0
2020-04-27 10:30:00,4.44,4.58,4.44,4.53,427051.0,3.8935,4.0163,3.8935,3.9724,427051.0
2020-04-27 11:00:00,4.54,4.59,4.47,4.5,377407.0,3.9812,4.0251,3.9198,3.9461,377407.0
2020-04-27 11:30:00,4.5,4.62,4.49,4.6,367158.0,3.9461,4.0514,3.9374,4.0338,367158.0
2020-04-27 12:00:00,4.6,4.63,4.57,4.59,487875.0,4.0338,4.0601,4.0075,4.0251,487875.0
2020-04-27 12:30:00,4.59,4.63,4.55,4.61,377135.0,4.0251,4.0601,3.99,4.0426,377135.0
2020-04-27 13:00:00,4.61,4.62,4.56,4.58,285056.0,4.0426,4.0514,3.9988,4.0163,285056.0
2020-04-27 13:30:00,4.58,4.65,4.58,4.61,322415.0,4.0163,4.0777,4.0163,4.0426,322415.0
2020-04-27 14:00:00,4.61,4.67,4.58,4.66,335545.0,4.0426,4.0952,4.0163,4.0864,335545.0
2020-04-27 14:30:00,4.67,4.74,4.66,4.73,412169.0,4.0952,4.1566,4.0864,4.1478,412169.0
2020-04-27 15:00:00,4.72,4.75,4.69,4.71,507746.0,4.1391,4.1654,4.1128,4.1303,507746.0
2020-04-27 15:30:00,4.72,4.73,4.66,4.67,975418.0,4.1391,4.1478,4.0864,4.0952,975418.0
2020-04-28 09:30:00,4.72,4.86,4.72,4.82,1042381.0,4.1391,4.2618,4.1391,4.2268,1042381.0
2020-04-28 10:00:00,4.82,4.93,4.77,4.8,1090814.0,4.2268,4.3232,4.1829,4.2092,1090814.0
2020-04-28 10:30:00,4.79,4.8,4.54,4.56,943392.0,4.2004,4.2092,3.9812,3.9988,943392.0
2020-04-28 11:00:00,4.56,4.77,4.56,4.72,617686.0,3.9988,4.1829,3.9988,4.1391,617686.0
2020-04-28 11:30:00,4.71,4.76,4.68,4.7,348052.0,4.1303,4.1741,4.104,4.1215,348052.0
2020-04-28 12:00:00,4.7,4.74,4.66,4.69,215033.0,4.1215,4.1566,4.0864,4.1128,215033.0
2020-04-28 12:30:00,4.69,4.73,4.68,4.71,322288.0,4.1128,4.1478,4.104,4.1303,322288.0
2020-04-28 13:00:00,4.71,4.77,4.7,4.75,239087.0,4.1303,4.1829,4.1215,4.1654,239087.0
2020-04-28 13:30:00,4.75,4.78,4.7,4.7,247833.0,4.1654,4.1917,4.1215,4.1215,247833.0
2020-04-28 14:00:00,4.69,4.75,4.69,4.74,184514.0,4.1128,4.1654,4.1128,4.1566,184514.0
2020-04-28 14:30:00,4.74,4.75,4.7,4.71,336201.0,4.1566,4.1654,4.1215,4.1303,336201.0
2020-04-28 15:00:00,4.71,4.73,4.67,4.71,410136.0,4.1303,4.1478,4.0952,4.1303,410136.0
2020-04-28 15:30:00,4.71,4.72,4.68,4.72,866884.0,4.1303,4.1391,4.104,4.1391,866884.0
2020-04-29 09:30:00,4.98,5.1,4.91,5.06,1604725.0,4.3671,4.4723,4.3057,4.4372,1604725.0
2020-04-29 10:00:00,5.05,5.09,5.0,5.07,666432.0,4.4284,4.4635,4.3846,4.446,666432.0
2020-04-29 10:30:00,5.07,5.21,5.06,5.21,939647.0,4.446,4.5687,4.4372,4.5687,939647.0
2020-04-29 11:00:00,5.2,5.29,5.14,5.26,1163521.0,4.56,4.6389,4.5074,4.6126,1163521.0
2020-04-29 11:30:00,5.26,5.28,5.17,5.2,433569.0,4.6126,4.6301,4.5337,4.56,433569.0
2020-04-29 12:00:00,5.2,5.23,5.16,5.18,259582.0,4.56,4.5863,4.5249,4.5424,259582.0
2020-04-29 12:30:00,5.17,5.21,5.1,5.17,544191.0,4.5337,4.5687,4.4723,4.5337,544191.0
2020-04-29 13:00:00,5.17,5.18,5.06,5.08,622004.0,4.5337,4.5424,4.4372,4.4547,622004.0
2020-04-29 13:30:00,5.08,5.12,5.03,5.07,389478.0,4.4547,4.4898,4.4109,4.446,389478.0
2020-04-29 14:00:00,5.08,5.13,5.02,5.1,521376.0,4.4547,4.4986,4.4021,4.4723,521376.0
2020-04-29 14:30:00,5.1,5.23,5.09,5.23,315556.0,4.4723,4.5863,4.4635,4.5863,315556.0
2020-04-29 15:00:00,5.23,5.39,5.22,5.35,1149730.0,4.5863,4.7266,4.5775,4.6915,1149730.0
2020-04-29 15:30:00,5.36,5.47,5.35,5.46,1020586.0,4.7003,4.7967,4.6915,4.788,1020586.0
2020-04-30 09:30:00,5.74,5.87,5.21,5.77,2434477.0,5.0335,5.1475,4.5687,5.0598,2434477.0
2020-04-30 10:00:00,5.77,6.1,5.7,6.01,1921792.0,5.0598,5.3492,4.9984,5.2703,1921792.0
2020-04-30 10:30:00,6.01,6.16,5.98,6.03,1437444.0,5.2703,5.4018,5.244,5.2878,1437444.0
2020-04-30 11:00:00,6.03,6.26,6.01,6.24,2666698.0,5.2878,5.4895,5.2703,5.472,2666698.0
2020-04-30 11:30:00,6.24,6.3,6.1,6.11,1224394.0,5.472,5.5246,5.3492,5.358,1224394.0
2020-04-30 12:00:00,6.12,6.14,5.97,6.13,911350.0,5.3667,5.3843,5.2352,5.3755,911350.0
2020-04-30 12:30:00,6.13,6.21,6.05,6.17,429736.0,5.3755,5.4457,5.3054,5.4106,429736.0
2020-04-30 13:00:00,6.16,6.17,6.03,6.08,397937.0,5.4018,5.4106,5.2878,5.3317,397937.0
2020-04-30 13:30:00,6.07,6.13,6.0,6.08,704800.0,5.3229,5.3755,5.2615,5.3317,704800.0
2020-04-30 14:00:00,6.07,6.2,6.05,6.2,479918.0,5.3229,5.4369,5.3054,5.4369,479918.0
2020-04-30 14:30:00,6.19,6.28,6.17,6.24,896193.0,5.4281,5.5071,5.4106,5.472,896193.0
2020-04-30 15:00:00,6.25,6.28,6.12,6.16,744415.0,5.4807,5.5071,5.3667,5.4018,744415.0
2020-04-30 15:30:00,6.17,6.31,6.12,6.31,2386499.0,5.4106,5.5334,5.3667,5.5334,2386499.0
2020-05-01 09:30:00,6.08,6.26,5.72,5.88,1826097.0,5.3317,5.4895,5.016,5.1563,1826097.0
2020-05-01 10:00:00,5.88,5.9,5.65,5.67,1188784.0,5.1563,5.1738,4.9546,4.9721,1188784.0
2020-05-01 10:30:00,5.67,5.84,5.65,5.79,553558.0,4.9721,5.1212,4.9546,5.0774,553558.0
2020-05-01 11:00:00,5.79,5.85,5.71,5.82,387334.0,5.0774,5.13,5.0072,5.1037,387334.0
2020-05-01 11:30:00,5.81,5.83,5.61,5.62,341073.0,5.0949,5.1124,4.9195,4.9283,341073.0
2020-05-01 12:00:00,5.62,5.79,5.62,5.72,362248.0,4.9283,5.0774,4.9283,5.016,362248.0
2020-05-01 12:30:00,5.71,5.74,5.68,5.72,120916.0,5.0072,5.0335,4.9809,5.016,120916.0
2020-05-01 13:00:00,5.71,5.77,5.7,5.72,161107.0,5.0072,5.0598,4.9984,5.016,161107.0
2020-05-01 13:30:00,5.71,5.74,5.65,5.66,185428.0,5.0072,5.0335,4.9546,4.9634,185428.0
2020-05-01 14:00:00,5.66,5.75,5.66,5.71,156718.0,4.9634,5.0423,4.9634,5.0072,156718.0
2020-05-01 14:30:00,5.71,5.72,5.64,5.65,247426.0,5.0072,5.016,4.9458,4.9546,247426.0
2020-05-01 15:00:00,5.65,5.67,5.62,5.64,294520.0,4.9546,4.9721,4.9283,4.9458,294520.0
2020-05-01 15:30:00,5.64,5.65,5.5,5.58,946792.0,4.9458,4.9546,4.8231,4.8932,946792.0
2020-05-04 09:30:00,5.38,5.64,5.21,5.61,951740.0,4.7178,4.9458,4.5687,4.9195,951740.0
2020-05-04 10:00:00,5.61,5.86,5.6,5.78,686685.0,4.9195,5.1387,4.9107,5.0686,686685.0
2020-05-04 10:30:00,5.77,5.77,5.64,5.64,447803.0,5.0598,5.0598,4.9458,4.9458,447803.0
2020-05-04 11:00:00,5.65,5.65,5.45,5.5,505092.0,4.9546,4.9546,4.7792,4.8231,505092.0
2020-05-04 11:30:00,5.5,5.51,5.34,5.41,669751.0,4.8231,4.8318,4.6827,4.7441,669751.0
2020-05-04 12:00:00,5.41,5.58,5.4,5.54,234013.0,4.7441,4.8932,4.7354,4.8581,234013.0
2020-05-04 12:30:00,5.55,5.63,5.52,5.56,252931.0,4.8669,4.9371,4.8406,4.8757,252931.0
2020-05-04 13:00:00,5.56,5.59,5.48,5.53,215764.0,4.8757,4.902,4.8055,4.8494,215764.0
2020-05-04 13:30:00,5.53,5.55,5.49,5.51,149505.0,4.8494,4.8669,4.8143,4.8318,149505.0
2020-05-04 14:00:00,5.5,5.58,5.49,5.57,136192.0,4.8231,4.8932,4.8143,4.8844,136192.0
2020-05-04 14:30:00,5.57,5.66,5.53,5.66,404169.0,4.8844,4.9634,4.8494,4.9634,404169.0
2020-05-04 15:00:00,5.65,5.8,5.63,5.77,470909.0,4.9546,5.0861,4.9371,5.0598,470909.0
2020-05-04 15:30:00,5.77,5.8,5.71,5.77,998152.0,5.0598,5.0861,5.0072,5.0598,998152.0
2020-05-05 09:30:00,6.2,6.38,6.06,6.12,1300608.0,5.4369,5.5947,5.3141,5.3667,1300608.0
2020-05-05 10:00:00,6.12,6.18,5.83,5.87,1145067.0,5.3667,5.4194,5.1124,5.1475,1145067.0
2020-05-05 10:30:00,5.87,5.96,5.69,5.81,1145861.0,5.1475,5.2264,4.9897,5.0949,1145861.0
2020-05-05 11:00:00,5.8,5.9,5.78,5.86,621512.0,5.0861,5.1738,5.0686,5.1387,621512.0
2020-05-05 11:30:00,5.86,5.95,5.83,5.85,660941.0,5.1387,5.2177,5.1124,5.13,660941.0
2020-05-05 12:00:00,5.85,5.89,5.8,5.86,448546.0,5.13,5.1651,5.0861,5.1387,448546.0
2020-05-05 12:30:00,5.86,5.9,5.78,5.81,336804.0,5.1387,5.1738,5.0686,5.0949,336804.0
2020-05-05 13:00:00,5.82,5.82,5.75,5.77,269324.0,5.1037,5.1037,5.0423,5.0598,269324.0
2020-05-05 13:30:00,5.77,5.82,5.71,5.77,566680.0,5.0598,5.1037,5.0072,5.0598,566680.0
2020-05-05 14:00:00,5.78,5.8,5.65,5.67,650548.0,5.0686,5.0861,4.9546,4.9721,650548.0
2020-05-05 14:30:00,5.67,5.69,5.6,5.6,854537.0,4.9721,4.9897,4.9107,4.9107,854537.0
2020-05-05 15:00:00,5.61,5.67,5.51,5.54,1036811.0,4.9195,4.9721,4.8318,4.8581,1036811.0
2020-05-05 15:30:00,5.54,5.57,5.46,5.51,1047715.0,4.8581,4.8844,4.788,4.8318,1047715.0
2020-05-06 09:30:00,5.5,5.63,5.19,5.26,943319.0,4.8231,4.9371,4.5512,4.6126,943319.0
2020-05-06 10:00:00,5.25,5.46,5.23,5.4,921872.0,4.6038,4.788,4.5863,4.7354,921872.0
2020-05-06 10:30:00,5.41,5.48,5.31,5.35,609593.0,4.7441,4.8055,4.6564,4.6915,609593.0
2020-05-06 11:00:00,5.35,5.38,5.22,5.27,642174.0,4.6915,4.7178,4.5775,4.6214,642174.0
2020-05-06 11:30:00,5.27,5.38,5.23,5.37,614982.0,4.6214,4.7178,4.5863,4.7091,614982.0
2020-05-06 12:00:00,5.38,5.41,5.31,5.4,279874.0,4.7178,4.7441,4.6564,4.7354,279874.0
2020-05-06 12:30:00,5.4,5.41,5.36,5.37,164335.0,4.7354,4.7441,4.7003,4.7091,164335.0
2020-05-06 13:00:00,5.37,5.37,5.25,5.25,355661.0,4.7091,4.7091,4.6038,4.6038,355661.0
2020-05-06 13:30:00,5.25,5.3,5.24,5.29,460033.0,4.6038,4.6477,4.5951,4.6389,460033.0
2020-05-06 14:00:00,5.29,5.3,5.23,5.25,302428.0,4.6389,4.6477,4.5863,4.6038,302428.0
2020-05-06 14:30:00,5.25,5.27,5.21,5.25,464070.0,4.6038,4.6214,4.5687,4.6038,464070.0
2020-05-06 15:00:00,5.25,5.26,5.16,5.19,619737.0,4.6038,4.6126,4.5249,4.5512,619737.0
2020-05-06 15:30:00,5.19,5.19,5.09,5.15,1044247.0,4.5512,4.5512,4.4635,4.5161,1044247.0
2020-05-07 09:30:00,5.3,5.57,5.3,5.47,1297612.0,4.6477,4.8844,4.6477,4.7967,1297612.0
2020-05-07 10:00:00,5.46,5.47,5.25,5.35,1064194.0,4.788,4.7967,4.6038,4.6915,1064194.0
2020-05-07 10:30:00,5.34,5.44,5.34,5.37,714676.0,4.6827,4.7704,4.6827,4.7091,714676.0
2020-05-07 11:00:00,5.37,5.46,5.37,5.43,511427.0,4.7091,4.788,4.7091,4.7617,511427.0
2020-05-07 11:30:00,5.43,5.49,5.36,5.39,589515.0,4.7617,4.8143,4.7003,4.7266,589515.0
2020-05-07 12:00:00,5.4,5.46,5.37,5.42,269013.0,4.7354,4.788,4.7091,4.7529,269013.0
2020-05-07 12:30:00,5.42,5.43,5.31,5.38,315904.0,4.7529,4.7617,4.6564,4.7178,315904.0
2020-05-07 13:00:00,5.38,5.4,5.31,5.33,312242.0,4.7178,4.7354,4.6564,4.674,312242.0
2020-05-07 13:30:00,5.34,5.38,5.3,5.34,250027.0,4.6827,4.7178,4.6477,4.6827,250027.0
2020-05-07 14:00:00,5.33,5.35,5.27,5.32,347417.0,4.674,4.6915,4.6214,4.6652,347417.0
2020-05-07 14:30:00,5.32,5.32,5.21,5.24,318562.0,4.6652,4.6652,4.5687,4.5951,318562.0
2020-05-07 15:00:00,5.24,5.29,5.2,5.28,681991.0,4.5951,4.6389,4.56,4.6301,681991.0
2020-05-07 15:30:00,5.28,5.4,5.25,5.31,1723917.0,4.6301,4.7354,4.6038,4.6564,1723917.0
2020-05-08 09:30:00,5.78,5.78,5.46,5.73,1764382.0,5.0686,5.0686,4.788,5.0247,1764382.0
2020-05-08 10:00:00,5.72,5.77,5.59,5.59,1505290.0,5.016,5.0598,4.902,4.902,1505290.0
2020-05-08 10:30:00,5.59,5.68,5.53,5.64,1177121.0,4.902,4.9809,4.8494,4.9458,1177121.0
2020-05-08 11:00:00,5.64,5.69,5.62,5.69,648247.0,4.9458,4.9897,4.9283,4.9897,648247.0
2020-05-08 11:30:00,5.69,5.7,5.61,5.69,469266.0,4.9897,4.9984,4.9195,4.9897,469266.0
2020-05-08 12:00:00,5.69,5.69,5.62,5.65,267728.0,4.9897,4.9897,4.9283,4.9546,267728.0
2020-05-08 12:30:00,5.65,5.69,5.63,5.69,347105.0,4.9546,4.9897,4.9371,4.9897,347105.0
2020-05-08 13:00:00,5.69,5.71,5.65,5.67,440032.0,4.9897,5.0072,4.9546,4.9721,440032.0
2020-05-08 13:30:00,5.67,5.72,5.66,5.7,377480.0,4.9721,5.016,4.9634,4.9984,377480.0
2020-05-08 14:00:00,5.71,5.77,5.69,5.75,842436.0,5.0072,5.0598,4.9897,5.0423,842436.0
2020-05-08 14:30:00,5.75,5.8,5.72,5.8,872832.0,5.0423,5.0861,5.016,5.0861,872832.0
2020-05-08 15:00:00,5.8,5.88,5.78,5.83,1078252.0,5.0861,5.1563,5.0686,5.1124,1078252.0
2020-05-08 15:30:00,5.83,5.88,5.75,5.79,1258897.0,5.1124,5.1563,5.0423,5.0774,1258897.0
2020-05-11 09:30:00,5.72,5.89,5.62,5.82,1012413.0,5.016,5.1651,4.9283,5.1037,1012413.0
2020-05-11 10:00:00,5.82,5.89,5.74,5.75,1022753.0,5.1037,5.1651,5.0335,5.0423,1022753.0
2020-05-11 10:30:00,5.76,5.76,5.67,5.69,756563.0,5.0511,5.0511,4.9721,4.9897,756563.0
2020-05-11 11:00:00,5.69,5.76,5.68,5.74,519133.0,4.9897,5.0511,4.9809,5.0335,519133.0
2020-05-11 11:30:00,5.74,5.8,5.73,5.79,348417.0,5.0335,5.0861,5.0247,5.0774,348417.0
2020-05-11 12:00:00,5.79,5.89,5.79,5.88,341650.0,5.0774,5.1651,5.0774,5.1563,341650.0
2020-05-11 12:30:00,5.87,5.89,5.83,5.87,619562.0,5.1475,5.1651,5.1124,5.1475,619562.0
2020-05-11 13:00:00,5.86,5.87,5.82,5.83,466014.0,5.1387,5.1475,5.1037,5.1124,466014.0
2020-05-11 13:30:00,5.84,5.86,5.79,5.84,808097.0,5.1212,5.1387,5.0774,5.1212,808097.0
2020-05-11 14:00:00,5.84,5.88,5.83,5.86,528746.0,5.1212,5.1563,5.1124,5.1387,528746.0
2020-05-11 14:30:00,5.86,5.93,5.84,5.89,584138.0,5.1387,5.2001,5.1212,5.1651,584138.0
2020-05-11 15:00:00,5.89,5.93,5.8,5.85,750327.0,5.1651,5.2001,5.0861,5.13,750327.0
2020-05-11 15:30:00,5.85,5.9,5.82,5.86,1095143.0,5.13,5.1738,5.1037,5.1387,1095143.0
2020-05-12 09:30:00,5.96,6.27,5.91,6.27,1783739.0,5.2264,5.4983,5.1826,5.4983,1783739.0
2020-05-12 10:00:00,6.27,6.36,6.2,6.32,1268658.0,5.4983,5.5772,5.4369,5.5421,1268658.0
2020-05-12 10:30:00,6.31,6.37,6.29,6.33,1005455.0,5.5334,5.586,5.5158,5.5509,1005455.0
2020-05-12 11:00:00,6.33,6.42,6.29,6.4,813139.0,5.5509,5.6298,5.5158,5.6123,813139.0
2020-05-12 11:30:00,6.4,6.45,6.35,6.45,538548.0,5.6123,5.6561,5.5684,5.6561,538548.0
2020-05-12 12:00:00,6.45,6.6,6.44,6.54,1138578.0,5.6561,5.7877,5.6474,5.7351,1138578.0
2020-05-12 12:30:00,6.55,6.64,6.52,6.64,1011018.0,5.7438,5.8227,5.7175,5.8227,1011018.0
2020-05-12 13:00:00,6.64,6.66,6.4,6.5,1276865.0,5.8227,5.8403,5.6123,5.7,1276865.0
2020-05-12 13:30:00,6.51,6.55,6.45,6.55,535132.0,5.7087,5.7438,5.6561,5.7438,535132.0
2020-05-12 14:00:00,6.55,6.58,6.45,6.48,650746.0,5.7438,5.7701,5.6561,5.6824,650746.0
2020-05-12 14:30:00,6.48,6.53,6.42,6.5,1275398.0,5.6824,5.7263,5.6298,5.7,1275398.0
2020-05-12 15:00:00,6.5,6.57,6.48,6.5,1243326.0,5.7,5.7614,5.6824,5.7,1243326.0
2020-05-12 15:30:00,6.49,6.51,6.35,6.36,1532932.0,5.6912,5.7087,5.5684,5.5772,1532932.0
2020-05-13 09:30:00,6.49,6.49,6.04,6.13,1451662.0,5.6912,5.6912,5.2966,5.3755,1451662.0
2020-05-13 10:00:00,6.13,6.16,6.01,6.08,1063932.0,5.3755,5.4018,5.2703,5.3317,1063932.0
2020-05-13 10:30:00,6.08,6.27,5.95,5.98,1200827.0,5.3317,5.4983,5.2177,5.244,1200827.0
2020-05-13 11:00:00,5.98,6.0,5.85,5.92,757730.0,5.244,5.2615,5.13,5.1914,757730.0
2020-05-13 11:30:00,5.92,5.97,5.81,5.85,538485.0,5.1914,5.2352,5.0949,5.13,538485.0
2020-05-13 12:00:00,5.84,5.85,5.68,5.79,642943.0,5.1212,5.13,4.9809,5.0774,642943.0
2020-05-13 12:30:00,5.79,5.9,5.75,5.8,343910.0,5.0774,5.1738,5.0423,5.0861,343910.0
2020-05-13 13:00:00,5.8,6.02,5.74,6.02,434535.0,5.0861,5.2791,5.0335,5.2791,434535.0
2020-05-13 13:30:00,6.02,6.04,5.93,5.99,456715.0,5.2791,5.2966,5.2001,5.2527,456715.0
2020-05-13 14:00:00,5.99,6.03,5.94,5.96,335155.0,5.2527,5.2878,5.2089,5.2264,335155.0
2020-05-13 14:30:00,5.96,6.01,5.88,5.92,470362.0,5.2264,5.2703,5.1563,5.1914,470362.0
2020-05-13 15:00:00,5.92,5.96,5.81,5.83,475805.0,5.1914,5.2264,5.0949,5.1124,475805.0
2020-05-13 15:30:00,5.83,5.92,5.83,5.92,769802.0,5.1124,5.1914,5.1124,5.1914,769802.0
2020-05-14 09:30:00,5.85,5.85,5.7,5.75,978245.0,5.13,5.13,4.9984,5.0423,978245.0
2020-05-14 10:00:00,5.74,6.0,5.71,5.98,622023.0,5.0335,5.2615,5.0072,5.244,622023.0
2020-05-14 10:30:00,5.98,6.24,5.98,6.12,994925.0,5.244,5.472,5.244,5.3667,994925.0
2020-05-14 11:00:00,6.12,6.25,6.05,6.06,610555.0,5.3667,5.4807,5.3054,5.3141,610555.0
2020-05-14 11:30:00,6.05,6.11,5.87,6.0,447511.0,5.3054,5.358,5.1475,5.2615,447511.0
2020-05-14 12:00:00,6.0,6.11,6.0,6.03,208777.0,5.2615,5.358,5.2615,5.2878,208777.0
2020-05-14 12:30:00,6.03,6.1,6.0,6.08,260351.0,5.2878,5.3492,5.2615,5.3317,260351.0
2020-05-14 13:00:00,6.08,6.15,5.98,6.15,316905.0,5.3317,5.3931,5.244,5.3931,316905.0
2020-05-14 13:30:00,6.15,6.16,6.07,6.08,365277.0,5.3931,5.4018,5.3229,5.3317,365277.0
2020-05-14 14:00:00,6.07,6.13,6.03,6.11,195407.0,5.3229,5.3755,5.2878,5.358,195407.0
2020-05-14 14:30:00,6.12,6.12,6.03,6.1,339943.0,5.3667,5.3667,5.2878,5.3492,339943.0
2020-05-14 15:00:00,6.1,6.13,6.07,6.1,368736.0,5.3492,5.3755,5.3229,5.3492,368736.0
2020-05-14 15:30:00,6.1,6.11,6.02,6.08,595783.0,5.3492,5.358,5.2791,5.3317,595783.0
2020-05-15 09:30:00,6.07,6.32,6.04,6.28,827081.0,5.3229,5.5421,5.2966,5.5071,827081.0
2020-05-15 10:00:00,6.28,6.44,6.2,6.42,806275.0,5.5071,5.6474,5.4369,5.6298,806275.0
2020-05-15 10:30:00,6.41,6.49,6.34,6.38,753029.0,5.6211,5.6912,5.5597,5.5947,753029.0
2020-05-15 11:00:00,6.38,6.45,6.28,6.42,729972.0,5.5947,5.6561,5.5071,5.6298,729972.0
2020-05-15 11:30:00,6.42,6.44,6.3,6.34,433713.0,5.6298,5.6474,5.5246,5.5597,433713.0
2020-05-15 12:00:00,6.34,6.43,6.33,6.42,273924.0,5.5597,5.6386,5.5509,5.6298,273924.0
2020-05-15 12:30:00,6.43,6.44,6.34,6.38,316584.0,5.6386,5.6474,5.5597,5.5947,316584.0
2020-05-15 13:00:00,6.38,6.4,6.33,6.37,222339.0,5.5947,5.6123,5.5509,5.586,222339.0
2020-05-15 13:30:00,6.37,6.41,6.34,6.36,413061.0,5.586,5.6211,5.5597,5.5772,413061.0
2020-05-15 14:00:00,6.36,6.44,6.36,6.41,339737.0,5.5772,5.6474,5.5772,5.6211,339737.0
2020-05-15 14:30:00,6.41,6.44,6.36,6.4,339507.0,5.6211,5.6474,5.5772,5.6123,339507.0
2020-05-15 15:00:00,6.4,6.44,6.38,6.43,288834.0,5.6123,5.6474,5.5947,5.6386,288834.0
2020-05-15 15:30:00,6.43,6.44,6.29,6.33,944431.0,5.6386,5.6474,5.5158,5.5509,944431.0
2020-05-18 09:30:00,6.97,7.39,6.91,6.98,1990347.0,6.1121,6.4804,6.0595,6.1209,1990347.0
2020-05-18 10:00:00,6.97,7.25,6.95,7.23,786972.0,6.1121,6.3577,6.0946,6.3401,786972.0
2020-05-18 10:30:00,7.24,7.38,7.18,7.19,796579.0,6.3489,6.4717,6.2963,6.305,796579.0
2020-05-18 11:00:00,7.18,7.35,7.15,7.34,659168.0,6.2963,6.4454,6.27,6.4366,659168.0
2020-05-18 11:30:00,7.34,7.34,7.1,7.2,575445.0,6.4366,6.4366,6.2261,6.3138,575445.0
2020-05-18 12:00:00,7.2,7.22,7.15,7.19,534755.0,6.3138,6.3314,6.27,6.305,534755.0
2020-05-18 12:30:00,7.2,7.22,7.11,7.16,275956.0,6.3138,6.3314,6.2349,6.2787,275956.0
2020-05-18 13:00:00,7.17,7.31,7.17,7.31,331962.0,6.2875,6.4103,6.2875,6.4103,331962.0
2020-05-18 13:30:00,7.3,7.35,7.22,7.35,505297.0,6.4015,6.4454,6.3314,6.4454,505297.0
2020-05-18 14:00:00,7.35,7.38,7.23,7.28,594750.0,6.4454,6.4717,6.3401,6.384,594750.0
2020-05-18 14:30:00,7.28,7.41,7.27,7.41,601351.0,6.384,6.498,6.3752,6.498,601351.0
2020-05-18 15:00:00,7.4,7.42,7.35,7.42,562666.0,6.4892,6.5067,6.4454,6.5067,562666.0
2020-05-18 15:30:00,7.42,7.52,7.39,7.45,1298743.0,6.5067,6.5944,6.4804,6.533,1298743.0
2020-05-19 09:30:00,7.54,7.54,7.0,7.31,1984725.0,6.612,6.612,6.1384,6.4103,1984725.0
2020-05-19 10:00:00,7.32,7.38,7.14,7.18,878818.0,6.419,6.4717,6.2612,6.2963,878818.0
2020-05-19 10:30:00,7.18,7.21,6.76,7.13,2064459.0,6.2963,6.3226,5.928,6.2524,2064459.0
2020-05-19 11:00:00,7.13,7.25,7.08,7.17,524733.0,6.2524,6.3577,6.2086,6.2875,524733.0
2020-05-19 11:30:00,7.16,7.24,7.1,7.15,421414.0,6.2787,6.3489,6.2261,6.27,421414.0
2020-05-19 12:00:00,7.14,7.2,7.1,7.11,408482.0,6.2612,6.3138,6.2261,6.2349,408482.0
2020-05-19 12:30:00,7.12,7.14,7.0,7.02,361579.0,6.2437,6.2612,6.1384,6.156,361579.0
2020-05-19 13:00:00,7.01,7.13,6.96,7.1,362999.0,6.1472,6.2524,6.1034,6.2261,362999.0
2020-05-19 13:30:00,7.1,7.16,7.07,7.15,232047.0,6.2261,6.2787,6.1998,6.27,232047.0
2020-05-19 14:00:00,7.15,7.23,7.12,7.22,293947.0,6.27,6.3401,6.2437,6.3314,293947.0
2020-05-19 14:30:00,7.21,7.28,7.13,7.14,425529.0,6.3226,6.384,6.2524,6.2612,425529.0
2020-05-19 15:00:00,7.14,7.27,7.13,7.24,449882.0,6.2612,6.3752,6.2524,6.3489,449882.0
2020-05-19 15:30:00,7.24,7.24,7.12,7.15,946271.0,6.3489,6.3489,6.2437,6.27,946271.0
2020-05-20 09:30:00,7.3,7.64,7.3,7.58,1296886.0,6.4015,6.6997,6.4015,6.647,1296886.0
2020-05-20 10:00:00,7.58,7.77,7.55,7.77,832585.0,6.647,6.8137,6.6207,6.8137,832585.0
2020-05-20 10:30:00,7.77,7.78,7.67,7.7,717054.0,6.8137,6.8224,6.726,6.7523,717054.0
2020-05-20 11:00:00,7.7,7.75,7.68,7.71,538223.0,6.7523,6.7961,6.7347,6.761,538223.0
2020-05-20 11:30:00,7.7,7.74,7.66,7.69,423278.0,6.7523,6.7874,6.7172,6.7435,423278.0
2020-05-20 12:00:00,7.68,7.7,7.61,7.69,382355.0,6.7347,6.7523,6.6734,6.7435,382355.0
2020-05-20 12:30:00,7.69,7.7,7.64,7.66,224478.0,6.7435,6.7523,6.6997,6.7172,224478.0
2020-05-20 13:00:00,7.66,7.66,7.51,7.52,343383.0,6.7172,6.7172,6.5857,6.5944,343383.0
2020-05-20 13:30:00,7.53,7.62,7.48,7.6,229377.0,6.6032,6.6821,6.5594,6.6646,229377.0
2020-05-20 14:00:00,7.6,7.69,7.55,7.68,324455.0,6.6646,6.7435,6.6207,6.7347,324455.0
2020-05-20 14:30:00,7.68,7.72,7.64,7.7,290843.0,6.7347,6.7698,6.6997,6.7523,290843.0
2020-05-20 15:00:00,7.71,7.75,7.68,7.75,389795.0,6.761,6.7961,6.7347,6.7961,389795.0
2020-05-20 15:30:00,7.75,7.77,7.69,7.74,926734.0,6.7961,6.8137,6.7435,6.7874,926734.0
2020-05-21 09:30:00,8.1,8.17,7.9,8.05,1544458.0,7.103,7.1644,6.9277,7.0592,1544458.0
2020-05-21 10:00:00,8.04,8.07,7.86,7.9,782482.0,7.0504,7.0767,6.8926,6.9277,782482.0
2020-05-21 10:30:00,7.9,7.9,7.73,7.75,675608.0,6.9277,6.9277,6.7786,6.7961,675608.0
2020-05-21 11:00:00,7.74,7.85,7.61,7.67,860346.0,6.7874,6.8838,6.6734,6.726,860346.0
2020-05-21 11:30:00,7.67,7.89,7.66,7.88,472254.0,6.726,6.9189,6.7172,6.9101,472254.0
2020-05-21 12:00:00,7.88,8.04,7.87,7.99,412352.0,6.9101,7.0504,6.9014,7.0066,412352.0
2020-05-21 12:30:00,7.99,8.01,7.91,7.93,230493.0,7.0066,7.0241,6.9364,6.954,230493.0
2020-05-21 13:00:00,7.94,8.03,7.92,8.02,261046.0,6.9627,7.0417,6.9452,7.0329,261046.0
2020-05-21 13:30:00,8.02,8.03,7.95,7.97,265142.0,7.0329,7.0417,6.9715,6.989,265142.0
2020-05-21 14:00:00,7.97,8.04,7.96,8.04,222560.0,6.989,7.0504,6.9803,7.0504,222560.0
2020-05-21 14:30:00,8.03,8.09,7.99,8.08,386833.0,7.0417,7.0943,7.0066,7.0855,386833.0
2020-05-21 15:00:00,8.08,8.17,8.06,8.13,642230.0,7.0855,7.1644,7.068,7.1294,642230.0
2020-05-21 15:30:00,8.13,8.23,8.08,8.21,1215034.0,7.1294,7.217,7.0855,7.1995,1215034.0
2020-05-22 09:30:00,7.97,8.03,7.81,7.94,1334292.0,6.989,7.0417,6.8487,6.9627,1334292.0
2020-05-22 10:00:00,7.93,8.04,7.84,8.04,786723.0,6.954,7.0504,6.875,7.0504,786723.0
2020-05-22 10:30:00,8.04,8.11,8.0,8.11,727248.0,7.0504,7.1118,7.0154,7.1118,727248.0
2020-05-22 11:00:00,8.11,8.28,8.1,8.27,742297.0,7.1118,7.2609,7.103,7.2521,742297.0
2020-05-22 11:30:00,8.26,8.34,8.25,8.3,436853.0,7.2434,7.3135,7.2346,7.2784,436853.0
2020-05-22 12:00:00,8.31,8.31,8.24,8.29,391907.0,7.2872,7.2872,7.2258,7.2697,391907.0
2020-05-22 12:30:00,8.28,8.33,8.26,8.29,280999.0,7.2609,7.3047,7.2434,7.2697,280999.0
2020-05-22 13:00:00,8.29,8.33,8.26,8.28,261494.0,7.2697,7.3047,7.2434,7.2609,261494.0
2020-05-22 13:30:00,8.28,8.31,8.25,8.29,309253.0,7.2609,7.2872,7.2346,7.2697,309253.0
2020-05-22 14:00:00,8.29,8.35,8.26,8.28,309320.0,7.2697,7.3223,7.2434,7.2609,309320.0
2020-05-22 14:30:00,8.28,8.31,8.24,8.31,458018.0,7.2609,7.2872,7.2258,7.2872,458018.0
2020-05-22 15:00:00,8.3,8.32,8.24,8.28,512215.0,7.2784,7.296,7.2258,7.2609,512215.0
2020-05-22 15:30:00,8.27,8.32,8.24,8.3,1002141.0,7.2521,7.296,7.2258,7.2784,1002141.0
2020-05-26 09:30:00,8.66,8.69,8.33,8.43,2025174.0,7.5941,7.6204,7.3047,7.3924,2025174.0
2020-05-26 10:00:00,8.44,8.53,8.35,8.48,1092551.0,7.4012,7.4801,7.3223,7.4363,1092551.0
2020-05-26 10:30:00,8.47,8.56,8.43,8.5,509072.0,7.4275,7.5064,7.3924,7.4538,509072.0
2020-05-26 11:00:00,8.5,8.57,8.48,8.51,565684.0,7.4538,7.5152,7.4363,7.4626,565684.0
2020-05-26 11:30:00,8.52,8.54,8.42,8.51,326086.0,7.4714,7.4889,7.3837,7.4626,326086.0
2020-05-26 12:00:00,8.51,8.51,8.47,8.49,315352.0,7.4626,7.4626,7.4275,7.445,315352.0
2020-05-26 12:30:00,8.48,8.6,8.48,8.58,311090.0,7.4363,7.5415,7.4363,7.524,311090.0
2020-05-26 13:00:00,8.58,8.67,8.57,8.66,356676.0,7.524,7.6029,7.5152,7.5941,356676.0
2020-05-26 13:30:00,8.66,8.67,8.63,8.65,198662.0,7.5941,7.6029,7.5678,7.5854,198662.0
2020-05-26 14:00:00,8.65,8.68,8.65,8.66,193880.0,7.5854,7.6117,7.5854,7.5941,193880.0
2020-05-26 14:30:00,8.65,8.68,8.61,8.63,364664.0,7.5854,7.6117,7.5503,7.5678,364664.0
2020-05-26 15:00:00,8.63,8.67,8.6,8.65,315508.0,7.5678,7.6029,7.5415,7.5854,315508.0
2020-05-26 15:30:00,8.65,8.67,8.54,8.55,778904.0,7.5854,7.6029,7.4889,7.4977,778904.0
2020-05-27 09:30:00,8.57,8.6,8.35,8.36,1268713.0,7.5152,7.5415,7.3223,7.331,1268713.0
2020-05-27 10:00:00,8.35,8.41,8.2,8.33,1141569.0,7.3223,7.3749,7.1907,7.3047,1141569.0
2020-05-27 10:30:00,8.33,8.34,8.09,8.27,967925.0,7.3047,7.3135,7.0943,7.2521,967925.0
2020-05-27 11:00:00,8.28,8.4,8.22,8.33,701203.0,7.2609,7.3661,7.2083,7.3047,701203.0
2020-05-27 11:30:00,8.33,8.45,8.31,8.42,473511.0,7.3047,7.41,7.2872,7.3837,473511.0
2020-05-27 12:00:00,8.43,8.62,8.4,8.54,432049.0,7.3924,7.559,7.3661,7.4889,432049.0
2020-05-27 12:30:00,8.55,8.56,8.45,8.52,219324.0,7.4977,7.5064,7.41,7.4714,219324.0
2020-05-27 13:00:00,8.52,8.55,8.48,8.5,215315.0,7.4714,7.4977,7.4363,7.4538,215315.0
2020-05-27 13:30:00,8.5,8.53,8.44,8.5,259608.0,7.4538,7.4801,7.4012,7.4538,259608.0
2020-05-27 14:00:00,8.51,8.55,8.5,8.52,204430.0,7.4626,7.4977,7.4538,7.4714,204430.0
2020-05-27 14:30:00,8.53,8.57,8.5,8.52,282721.0,7.4801,7.5152,7.4538,7.4714,282721.0
2020-05-27 15:00:00,8.52,8.52,8.46,8.5,360455.0,7.4714,7.4714,7.4187,7.4538,360455.0
2020-05-27 15:30:00,8.5,8.52,8.45,8.47,868316.0,7.4538,7.4714,7.41,7.4275,868316.0
2020-05-28 09:30:00,8.35,8.45,8.18,8.44,1017585.0,7.3223,7.41,7.1732,7.4012,1017585.0
2020-05-28 10:00:00,8.44,8.45,8.27,8.29,575443.0,7.4012,7.41,7.2521,7.2697,575443.0
2020-05-28 10:30:00,8.29,8.3,8.2,8.21,489200.0,7.2697,7.2784,7.1907,7.1995,489200.0
2020-05-28 11:00:00,8.21,8.24,8.14,8.23,461907.0,7.1995,7.2258,7.1381,7.217,461907.0
2020-05-28 11:30:00,8.23,8.24,8.11,8.18,497956.0,7.217,7.2258,7.1118,7.1732,497956.0
2020-05-28 12:00:00,8.19,8.34,8.18,8.27,347661.0,7.182,7.3135,7.1732,7.2521,347661.0
2020-05-28 12:30:00,8.28,8.41,8.27,8.41,288582.0,7.2609,7.3749,7.2521,7.3749,288582.0
2020-05-28 13:00:00,8.41,8.43,8.33,8.37,225670.0,7.3749,7.3924,7.3047,7.3398,225670.0
2020-05-28 13:30:00,8.38,8.38,8.29,8.33,263371.0,7.3486,7.3486,7.2697,7.3047,263371.0
2020-05-28 14:00:00,8.34,8.37,8.3,8.33,242954.0,7.3135,7.3398,7.2784,7.3047,242954.0
2020-05-28 14:30:00,8.33,8.39,8.32,8.37,261056.0,7.3047,7.3574,7.296,7.3398,261056.0
2020-05-28 15:00:00,8.36,8.38,8.29,8.29,345584.0,7.331,7.3486,7.2697,7.2697,345584.0
2020-05-28 15:30:00,8.29,8.31,8.2,8.25,934445.0,7.2697,7.2872,7.1907,7.2346,934445.0
2020-05-29 09:30:00,8.0,8.04,7.83,7.9,1165956.0,7.0154,7.0504,6.8663,6.9277,1165956.0
2020-05-29 10:00:00,7.9,7.99,7.81,7.95,766324.0,6.9277,7.0066,6.8487,6.9715,766324.0
2020-05-29 10:30:00,7.96,7.97,7.85,7.89,495934.0,6.9803,6.989,6.8838,6.9189,495934.0
2020-05-29 11:00:00,7.89,7.94,7.86,7.9,313510.0,6.9189,6.9627,6.8926,6.9277,313510.0
2020-05-29 11:30:00,7.9,7.94,7.84,7.84,295546.0,6.9277,6.9627,6.875,6.875,295546.0
2020-05-29 12:00:00,7.84,7.93,7.81,7.91,345297.0,6.875,6.954,6.8487,6.9364,345297.0
2020-05-29 12:30:00,7.91,7.91,7.8,7.85,317597.0,6.9364,6.9364,6.84,6.8838,317597.0
2020-05-29 13:00:00,7.85,7.87,7.81,7.83,179501.0,6.8838,6.9014,6.8487,6.8663,179501.0
2020-05-29 13:30:00,7.83,7.86,7.73,7.74,575534.0,6.8663,6.8926,6.7786,6.7874,575534.0
2020-05-29 14:00:00,7.74,7.86,7.65,7.83,777918.0,6.7874,6.8926,6.7084,6.8663,777918.0
2020-05-29 14:30:00,7.83,7.85,7.69,7.83,987731.0,6.8663,6.8838,6.7435,6.8663,987731.0
2020-05-29 15:00:00,7.83,7.99,7.77,7.78,1262210.0,6.8663,7.0066,6.8137,6.8224,1262210.0
2020-05-29 15:30:00,7.78,7.84,7.59,7.7,2961066.0,6.8224,6.875,6.6558,6.7523,2961066.0
2020-06-01 09:30:00,7.5,8.03,7.31,7.93,1452118.0,6.5769,7.0417,6.4103,6.954,1452118.0
2020-06-01 10:00:00,7.93,8.18,7.88,8.16,855298.0,6.954,7.1732,6.9101,7.1557,855298.0
2020-06-01 10:30:00,8.16,8.21,8.06,8.1,607331.0,7.1557,7.1995,7.068,7.103,607331.0
2020-06-01 11:00:00,8.09,8.2,7.97,8.1,604659.0,7.0943,7.1907,6.989,7.103,604659.0
2020-06-01 11:30:00,8.1,8.18,8.07,8.17,189356.0,7.103,7.1732,7.0767,7.1644,189356.0
2020-06-01 12:00:00,8.17,8.2,8.13,8.17,278723.0,7.1644,7.1907,7.1294,7.1644,278723.0
2020-06-01 12:30:00,8.17,8.29,8.16,8.29,393673.0,7.1644,7.2697,7.1557,7.2697,393673.0
2020-06-01 13:00:00,8.29,8.45,8.27,8.4,534834.0,7.2697,7.41,7.2521,7.3661,534834.0
2020-06-01 13:30:00,8.39,8.44,8.31,8.43,421998.0,7.3574,7.4012,7.2872,7.3924,421998.0
2020-06-01 14:00:00,8.43,8.5,8.39,8.39,389572.0,7.3924,7.4538,7.3574,7.3574,389572.0
2020-06-01 14:30:00,8.39,8.51,8.37,8.5,408783.0,7.3574,7.4626,7.3398,7.4538,408783.0
2020-06-01 15:00:00,8.51,8.52,8.44,8.48,415750.0,7.4626,7.4714,7.4012,7.4363,415750.0
2020-06-01 15:30:00,8.48,8.5,8.36,8.39,1182721.0,7.4363,7.4538,7.331,7.3574,1182721.0
2020-06-02 09:30:00,8.51,8.77,8.46,8.7,1026124.0,7.4626,7.6906,7.4187,7.6292,1026124.0
2020-06-02 10:00:00,8.7,8.9,8.65,8.89,688038.0,7.6292,7.8046,7.5854,7.7958,688038.0
2020-06-02 10:30:00,8.89,8.9,8.71,8.86,592002.0,7.7958,7.8046,7.638,7.7695,592002.0
2020-06-02 11:00:00,8.85,8.92,8.8,8.89,444648.0,7.7607,7.8221,7.7169,7.7958,444648.0
2020-06-02 11:30:00,8.88,8.93,8.84,8.88,336274.0,7.787,7.8309,7.752,7.787,336274.0
2020-06-02 12:00:00,8.87,8.88,8.79,8.88,315501.0,7.7783,7.787,7.7081,7.787,315501.0
2020-06-02 12:30:00,8.88,8.89,8.81,8.82,243809.0,7.787,7.7958,7.7257,7.7344,243809.0
2020-06-02 13:00:00,8.82,8.87,8.81,8.84,216772.0,7.7344,7.7783,7.7257,7.752,216772.0
2020-06-02 13:30:00,8.85,8.87,8.78,8.87,313217.0,7.7607,7.7783,7.6994,7.7783,313217.0
2020-06-02 14:00:00,8.87,8.95,8.86,8.95,340211.0,7.7783,7.8484,7.7695,7.8484,340211.0
2020-06-02 14:30:00,8.95,8.97,8.9,8.91,429493.0,7.8484,7.866,7.8046,7.8134,429493.0
2020-06-02 15:00:00,8.92,8.94,8.85,8.94,433283.0,7.8221,7.8397,7.7607,7.8397,433283.0
2020-06-02 15:30:00,8.94,8.98,8.9,8.98,895408.0,7.8397,7.8747,7.8046,7.8747,895408.0
2020-06-03 09:30:00,9.08,9.23,9.03,9.18,1246428.0,7.9624,8.094,7.9186,8.0501,1246428.0
2020-06-03 10:00:00,9.17,9.29,9.14,9.19,654872.0,8.0413,8.1466,8.015,8.0589,654872.0
2020-06-03 10:30:00,9.18,9.19,8.89,9.05,1772418.0,8.0501,8.0589,7.7958,7.9361,1772418.0
2020-06-03 11:00:00,9.05,9.13,9.0,9.11,668027.0,7.9361,8.0063,7.8923,7.9887,668027.0
2020-06-03 11:30:00,9.12,9.16,8.99,9.01,507783.0,7.9975,8.0326,7.8835,7.901,507783.0
2020-06-03 12:00:00,9.0,9.05,8.84,8.85,718312.0,7.8923,7.9361,7.752,7.7607,718312.0
2020-06-03 12:30:00,8.85,8.9,8.76,8.86,584327.0,7.7607,7.8046,7.6818,7.7695,584327.0
2020-06-03 13:00:00,8.87,9.02,8.87,8.96,528237.0,7.7783,7.9098,7.7783,7.8572,528237.0
2020-06-03 13:30:00,8.96,9.0,8.88,8.89,746099.0,7.8572,7.8923,7.787,7.7958,746099.0
2020-06-03 14:00:00,8.9,9.04,8.89,8.98,395206.0,7.8046,7.9274,7.7958,7.8747,395206.0
2020-06-03 14:30:00,8.99,9.02,8.97,8.98,488325.0,7.8835,7.9098,7.866,7.8747,488325.0
2020-06-03 15:00:00,8.97,9.01,8.89,8.89,642988.0,7.866,7.901,7.7958,7.7958,642988.0
2020-06-03 15:30:00,8.89,8.94,8.79,8.81,1518426.0,7.7958,7.8397,7.7081,7.7257,1518426.0
2020-06-04 09:30:00,8.72,8.88,8.46,8.53,1195583.0,7.6467,7.787,7.4187,7.4801,1195583.0
2020-06-04 10:00:00,8.54,8.75,8.53,8.75,1101174.0,7.4889,7.673,7.4801,7.673,1101174.0
2020-06-04 10:30:00,8.75,8.9,8.74,8.86,688176.0,7.673,7.8046,7.6643,7.7695,688176.0
2020-06-04 11:00:00,8.86,8.89,8.74,8.82,567153.0,7.7695,7.7958,7.6643,7.7344,567153.0
2020-06-04 11:30:00,8.83,8.93,8.82,8.88,434358.0,7.7432,7.8309,7.7344,7.787,434358.0
2020-06-04 12:00:00,8.88,8.93,8.88,8.92,283943.0,7.787,7.8309,7.787,7.8221,283943.0
2020-06-04 12:30:00,8.91,8.92,8.84,8.9,229165.0,7.8134,7.8221,7.752,7.8046,229165.0
2020-06-04 13:00:00,8.89,9.01,8.85,8.93,428663.0,7.7958,7.901,7.7607,7.8309,428663.0
2020-06-04 13:30:00,8.93,9.02,8.92,9.0,387843.0,7.8309,7.9098,7.8221,7.8923,387843.0
2020-06-04 14:00:00,9.0,9.03,8.91,8.97,409757.0,7.8923,7.9186,7.8134,7.866,409757.0
2020-06-04 14:30:00,8.97,8.97,8.83,8.83,500341.0,7.866,7.866,7.7432,7.7432,500341.0
2020-06-04 15:00:00,8.83,8.85,8.67,8.74,691302.0,7.7432,7.7607,7.6029,7.6643,691302.0
2020-06-04 15:30:00,8.74,8.82,8.73,8.8,767167.0,7.6643,7.7344,7.6555,7.7169,767167.0
2020-06-05 09:30:00,9.3,9.94,9.23,9.69,3322286.0,8.1553,8.7166,8.094,8.4973,3322286.0
2020-06-05 10:00:00,9.7,9.95,9.64,9.79,2270415.0,8.5061,8.7253,8.4535,8.585,2270415.0
2020-06-05 10:30:00,9.79,9.8,9.57,9.65,1872749.0,8.585,8.5938,8.3921,8.4623,1872749.0
2020-06-05 11:00:00,9.64,9.9,9.59,9.9,939994.0,8.4535,8.6815,8.4097,8.6815,939994.0
2020-06-05 11:30:00,9.91,10.09,9.87,10.01,1167347.0,8.6903,8.8481,8.6552,8.778,1167347.0
2020-06-05 12:00:00,10.02,10.2,10.0,10.2,976272.0,8.7867,8.9446,8.7692,8.9446,976272.0
2020-06-05 12:30:00,10.2,10.59,10.17,10.5,917526.0,8.9446,9.2866,8.9183,9.2077,917526.0
2020-06-05 13:00:00,10.49,10.64,10.44,10.63,646159.0,9.1989,9.3304,9.155,9.3217,646159.0
2020-06-05 13:30:00,10.63,10.75,10.59,10.67,635659.0,9.3217,9.4269,9.2866,9.3567,635659.0
2020-06-05 14:00:00,10.67,10.7,10.36,10.39,899696.0,9.3567,9.383,9.0849,9.1112,899696.0
2020-06-05 14:30:00,10.4,10.45,10.27,10.32,613941.0,9.12,9.1638,9.006,9.0498,613941.0
2020-06-05 15:00:00,10.33,10.38,10.13,10.3,711485.0,9.0586,9.1024,8.8832,9.0323,711485.0
2020-06-05 15:30:00,10.29,10.52,10.21,10.5,2663856.0,9.0235,9.2252,8.9533,9.2077,2663856.0
2020-06-08 09:30:00,11.28,11.54,10.91,11.32,2599025.0,9.8916,10.1196,9.5672,9.9267,2599025.0
2020-06-08 10:00:00,11.32,11.44,11.08,11.13,1401036.0,9.9267,10.032,9.7163,9.7601,1401036.0
2020-06-08 10:30:00,11.12,11.29,10.93,11.21,1359980.0,9.7513,9.9004,9.5847,9.8303,1359980.0
2020-06-08 11:00:00,11.22,11.47,11.16,11.44,1065744.0,9.839,10.0583,9.7864,10.032,1065744.0
2020-06-08 11:30:00,11.44,11.54,11.39,11.52,674074.0,10.032,10.1196,9.9881,10.1021,674074.0
2020-06-08 12:00:00,11.52,11.88,11.52,11.83,1127799.0,10.1021,10.4178,10.1021,10.374,1127799.0
2020-06-08 12:30:00,11.83,11.89,11.66,11.87,845473.0,10.374,10.4266,10.2249,10.409,845473.0
2020-06-08 13:00:00,11.88,11.91,11.67,11.81,907297.0,10.4178,10.4441,10.2336,10.3564,907297.0
2020-06-08 13:30:00,11.8,11.94,11.72,11.79,1309638.0,10.3476,10.4704,10.2775,10.3389,1309638.0
2020-06-08 14:00:00,11.78,11.85,11.51,11.57,637385.0,10.3301,10.3915,10.0933,10.146,637385.0
2020-06-08 14:30:00,11.57,11.78,11.53,11.76,540392.0,10.146,10.3301,10.1109,10.3126,540392.0
2020-06-08 15:00:00,11.76,11.76,11.53,11.71,707066.0,10.3126,10.3126,10.1109,10.2687,707066.0
2020-06-08 15:30:00,11.71,11.9,11.68,11.9,1517131.0,10.2687,10.4353,10.2424,10.4353,1517131.0
2020-06-09 09:30:00,11.14,11.38,10.85,11.17,1453536.0,9.7689,9.9793,9.5146,9.7952,1453536.0
2020-06-09 10:00:00,11.17,11.2,10.81,11.18,1024306.0,9.7952,9.8215,9.4795,9.804,1024306.0
2020-06-09 10:30:00,11.17,11.44,11.08,11.38,580218.0,9.7952,10.032,9.7163,9.9793,580218.0
2020-06-09 11:00:00,11.36,11.41,11.22,11.28,584783.0,9.9618,10.0056,9.839,9.8916,584783.0
2020-06-09 11:30:00,11.28,11.29,11.11,11.11,500899.0,9.8916,9.9004,9.7426,9.7426,500899.0
2020-06-09 12:00:00,11.11,11.12,11.01,11.04,290867.0,9.7426,9.7513,9.6549,9.6812,290867.0
2020-06-09 12:30:00,11.04,11.07,10.98,11.04,365920.0,9.6812,9.7075,9.6286,9.6812,365920.0
2020-06-09 13:00:00,11.04,11.07,10.97,11.04,297206.0,9.6812,9.7075,9.6198,9.6812,297206.0
2020-06-09 13:30:00,11.04,11.06,10.96,11.05,278727.0,9.6812,9.6987,9.611,9.69,278727.0
2020-06-09 14:00:00,11.06,11.11,10.99,11.02,278428.0,9.6987,9.7426,9.6373,9.6637,278428.0
2020-06-09 14:30:00,11.01,11.16,10.99,11.16,319824.0,9.6549,9.7864,9.6373,9.7864,319824.0
2020-06-09 15:00:00,11.16,11.2,11.11,11.17,342805.0,9.7864,9.8215,9.7426,9.7952,342805.0
2020-06-09 15:30:00,11.17,11.18,11.0,11.04,872821.0,9.7952,9.804,9.6461,9.6812,872821.0
2020-06-10 09:30:00,10.82,10.85,10.35,10.46,1193357.0,9.4883,9.5146,9.0761,9.1726,1193357.0
2020-06-10 10:00:00,10.48,10.54,9.97,10.17,1077786.0,9.1901,9.2427,8.7429,8.9183,1077786.0
2020-06-10 10:30:00,10.17,10.38,10.07,10.2,742917.0,8.9183,9.1024,8.8306,8.9446,742917.0
2020-06-10 11:00:00,10.19,10.45,10.19,10.41,634359.0,8.9358,9.1638,8.9358,9.1287,634359.0
2020-06-10 11:30:00,10.41,10.65,10.41,10.57,375392.0,9.1287,9.3392,9.1287,9.269,375392.0
2020-06-10 12:00:00,10.57,10.63,10.39,10.45,333849.0,9.269,9.3217,9.1112,9.1638,333849.0
2020-06-10 12:30:00,10.44,10.44,10.3,10.41,276742.0,9.155,9.155,9.0323,9.1287,276742.0
2020-06-10 13:00:00,10.41,10.46,10.31,10.34,218765.0,9.1287,9.1726,9.041,9.0673,218765.0
2020-06-10 13:30:00,10.34,10.41,10.32,10.35,206383.0,9.0673,9.1287,9.0498,9.0761,206383.0
2020-06-10 14:00:00,10.35,10.55,10.28,10.49,597801.0,9.0761,9.2515,9.0147,9.1989,597801.0
2020-06-10 14:30:00,10.49,10.49,10.08,10.22,483495.0,9.1989,9.1989,8.8393,8.9621,483495.0
2020-06-10 15:00:00,10.23,10.29,10.08,10.22,434616.0,8.9709,9.0235,8.8393,8.9621,434616.0
2020-06-10 15:30:00,10.23,10.27,9.99,10.03,880424.0,8.9709,9.006,8.7604,8.7955,880424.0
2020-06-11 09:30:00,8.41,9.38,8.3,9.24,1952371.0,7.3749,8.2255,7.2784,8.1027,1952371.0
2020-06-11 10:00:00,9.25,9.43,9.07,9.26,669930.0,8.1115,8.2693,7.9537,8.1203,669930.0
2020-06-11 10:30:00,9.26,9.34,9.05,9.07,523775.0,8.1203,8.1904,7.9361,7.9537,523775.0
2020-06-11 11:00:00,9.07,9.14,8.99,9.0,414318.0,7.9537,8.015,7.8835,7.8923,414318.0
2020-06-11 11:30:00,9.0,9.04,8.9,8.93,638221.0,7.8923,7.9274,7.8046,7.8309,638221.0
2020-06-11 12:00:00,8.93,8.94,8.65,8.68,837547.0,7.8309,7.8397,7.5854,7.6117,837547.0
2020-06-11 12:30:00,8.67,8.85,8.66,8.78,409445.0,7.6029,7.7607,7.5941,7.6994,409445.0
2020-06-11 13:00:00,8.79,8.92,8.78,8.83,524144.0,7.7081,7.8221,7.6994,7.7432,524144.0
2020-06-11 13:30:00,8.82,8.88,8.72,8.77,273294.0,7.7344,7.787,7.6467,7.6906,273294.0
2020-06-11 14:00:00,8.77,8.78,8.64,8.71,327455.0,7.6906,7.6994,7.5766,7.638,327455.0
2020-06-11 14:30:00,8.72,8.73,8.57,8.6,324331.0,7.6467,7.6555,7.5152,7.5415,324331.0
2020-06-11 15:00:00,8.59,8.6,8.46,8.51,619409.0,7.5327,7.5415,7.4187,7.4626,619409.0
2020-06-11 15:30:00,8.5,8.57,8.46,8.51,835950.0,7.4538,7.5152,7.4187,7.4626,835950.0
2020-06-12 09:30:00,9.2,9.37,8.98,9.18,1442261.0,8.1515,8.3021,7.9566,8.1338,1442261.0
2020-06-12 10:00:00,9.2,9.28,9.11,9.13,557402.0,8.1515,8.2224,8.0718,8.0895,557402.0
2020-06-12 10:30:00,9.13,9.14,8.65,8.65,1000217.0,8.0895,8.0983,7.6642,7.6642,1000217.0
2020-06-12 11:00:00,8.66,8.87,8.6,8.75,700355.0,7.6731,7.8591,7.6199,7.7528,700355.0
2020-06-12 11:30:00,8.76,9.03,8.72,9.03,430175.0,7.7617,8.0009,7.7262,8.0009,430175.0
2020-06-12 12:00:00,9.03,9.08,8.88,8.94,321283.0,8.0009,8.0452,7.868,7.9211,321283.0
2020-06-12 12:30:00,8.94,9.02,8.87,8.98,236967.0,7.9211,7.992,7.8591,7.9566,236967.0
2020-06-12 13:00:00,8.97,9.01,8.89,8.97,302398.0,7.9477,7.9832,7.8768,7.9477,302398.0
2020-06-12 13:30:00,8.98,8.99,8.72,8.74,288726.0,7.9566,7.9654,7.7262,7.7439,288726.0
2020-06-12 14:00:00,8.74,8.88,8.73,8.88,222120.0,7.7439,7.868,7.7351,7.868,222120.0
2020-06-12 14:30:00,8.88,8.92,8.79,8.91,236420.0,7.868,7.9034,7.7882,7.8946,236420.0
2020-06-12 15:00:00,8.91,9.02,8.86,8.95,399189.0,7.8946,7.992,7.8503,7.93,399189.0
2020-06-12 15:30:00,8.95,9.03,8.91,9.02,666745.0,7.93,8.0009,7.8946,7.992,666745.0
2020-06-15 09:30:00,8.4,8.79,8.35,8.66,1372548.0,7.4427,7.7882,7.3984,7.6731,1372548.0
2020-06-15 10:00:00,8.65,8.96,8.61,8.86,742019.0,7.6642,7.9389,7.6287,7.8503,742019.0
2020-06-15 10:30:00,8.86,9.05,8.82,9.03,473468.0,7.8503,8.0186,7.8148,8.0009,473468.0
2020-06-15 11:00:00,9.04,9.21,9.01,9.16,638629.0,8.0097,8.1604,7.9832,8.1161,638629.0
2020-06-15 11:30:00,9.16,9.2,9.07,9.15,541083.0,8.1161,8.1515,8.0363,8.1072,541083.0
2020-06-15 12:00:00,9.15,9.4,9.13,9.37,379811.0,8.1072,8.3287,8.0895,8.3021,379811.0
2020-06-15 12:30:00,9.37,9.64,9.3,9.64,494815.0,8.3021,8.5414,8.2401,8.5414,494815.0
2020-06-15 13:00:00,9.64,9.72,9.41,9.5,601793.0,8.5414,8.6122,8.3376,8.4173,601793.0
2020-06-15 13:30:00,9.51,9.52,9.31,9.44,373844.0,8.4262,8.435,8.249,8.3642,373844.0
2020-06-15 14:00:00,9.44,9.7,9.44,9.59,485075.0,8.3642,8.5945,8.3642,8.4971,485075.0
2020-06-15 14:30:00,9.6,9.77,9.58,9.69,405732.0,8.5059,8.6565,8.4882,8.5857,405732.0
2020-06-15 15:00:00,9.69,9.74,9.54,9.58,453043.0,8.5857,8.63,8.4528,8.4882,453043.0
2020-06-15 15:30:00,9.57,9.64,9.42,9.61,1049150.0,8.4793,8.5414,8.3464,8.5148,1049150.0
2020-06-16 09:30:00,10.47,10.59,10.07,10.4,1753128.0,9.2768,9.3831,8.9224,9.2147,1753128.0
2020-06-16 10:00:00,10.4,10.55,10.26,10.35,751140.0,9.2147,9.3477,9.0907,9.1704,751140.0
2020-06-16 10:30:00,10.35,10.36,9.78,9.84,897967.0,9.1704,9.1793,8.6654,8.7186,897967.0
2020-06-16 11:00:00,9.84,10.13,9.66,10.12,1011293.0,8.7186,8.9755,8.5591,8.9667,1011293.0
2020-06-16 11:30:00,10.12,10.13,9.9,9.99,492660.0,8.9667,8.9755,8.7717,8.8515,492660.0
2020-06-16 12:00:00,10.0,10.05,9.9,10.03,261433.0,8.8603,8.9046,8.7717,8.8869,261433.0
2020-06-16 12:30:00,10.03,10.15,10.02,10.08,257259.0,8.8869,8.9932,8.8781,8.9312,257259.0
2020-06-16 13:00:00,10.08,10.18,10.03,10.13,287147.0,8.9312,9.0198,8.8869,8.9755,287147.0
2020-06-16 13:30:00,10.14,10.17,10.05,10.09,386383.0,8.9844,9.011,8.9046,8.9401,386383.0
2020-06-16 14:00:00,10.09,10.23,10.08,10.22,443637.0,8.9401,9.0641,8.9312,9.0553,443637.0
2020-06-16 14:30:00,10.22,10.25,10.16,10.18,328923.0,9.0553,9.0818,9.0021,9.0198,328923.0
2020-06-16 15:00:00,10.19,10.2,10.09,10.16,409924.0,9.0287,9.0375,8.9401,9.0021,409924.0
2020-06-16 15:30:00,10.16,10.21,10.1,10.16,897351.0,9.0021,9.0464,8.9489,9.0021,897351.0
2020-06-17 09:30:00,10.0,10.04,9.77,9.87,627057.0,8.8603,8.8958,8.6565,8.7452,627057.0
2020-06-17 10:00:00,9.87,9.98,9.8,9.85,584583.0,8.7452,8.8426,8.6831,8.7274,584583.0
2020-06-17 10:30:00,9.85,10.08,9.84,9.92,449263.0,8.7274,8.9312,8.7186,8.7895,449263.0
2020-06-17 11:00:00,9.92,9.94,9.84,9.88,437659.0,8.7895,8.8072,8.7186,8.754,437659.0
2020-06-17 11:30:00,9.86,9.96,9.85,9.94,288358.0,8.7363,8.8249,8.7274,8.8072,288358.0
2020-06-17 12:00:00,9.93,9.94,9.87,9.9,280179.0,8.7983,8.8072,8.7452,8.7717,280179.0
2020-06-17 12:30:00,9.9,10.02,9.87,10.01,252162.0,8.7717,8.8781,8.7452,8.8692,252162.0
2020-06-17 13:00:00,10.01,10.08,10.0,10.07,239468.0,8.8692,8.9312,8.8603,8.9224,239468.0
2020-06-17 13:30:00,10.07,10.08,9.95,9.96,259269.0,8.9224,8.9312,8.816,8.8249,259269.0
2020-06-17 14:00:00,9.96,10.02,9.9,9.91,267001.0,8.8249,8.8781,8.7717,8.7806,267001.0
2020-06-17 14:30:00,9.91,9.95,9.88,9.89,279893.0,8.7806,8.816,8.754,8.7629,279893.0
2020-06-17 15:00:00,9.89,9.95,9.87,9.9,405457.0,8.7629,8.816,8.7452,8.7717,405457.0
2020-06-17 15:30:00,9.9,9.97,9.87,9.95,1799798.0,8.7717,8.8338,8.7452,8.816,1799798.0
2020-06-18 09:30:00,9.71,10.27,9.64,10.06,869014.0,8.6034,9.0996,8.5414,8.9135,869014.0
2020-06-18 10:00:00,10.07,10.49,10.06,10.44,561062.0,8.9224,9.2945,8.9135,9.2502,561062.0
2020-06-18 10:30:00,10.43,10.57,10.39,10.56,786546.0,9.2413,9.3654,9.2059,9.3565,786546.0
2020-06-18 11:00:00,10.56,10.58,10.39,10.53,614243.0,9.3565,9.3742,9.2059,9.3299,614243.0
2020-06-18 11:30:00,10.53,10.72,10.53,10.63,492361.0,9.3299,9.4983,9.3299,9.4185,492361.0
2020-06-18 12:00:00,10.63,10.7,10.61,10.65,361439.0,9.4185,9.4806,9.4008,9.4363,361439.0
2020-06-18 12:30:00,10.66,10.68,10.54,10.58,488406.0,9.4451,9.4628,9.3388,9.3742,488406.0
2020-06-18 13:00:00,10.58,10.65,10.55,10.61,346151.0,9.3742,9.4363,9.3477,9.4008,346151.0
2020-06-18 13:30:00,10.62,10.63,10.55,10.59,324818.0,9.4097,9.4185,9.3477,9.3831,324818.0
2020-06-18 14:00:00,10.58,10.66,10.53,10.65,384035.0,9.3742,9.4451,9.3299,9.4363,384035.0
2020-06-18 14:30:00,10.65,10.77,10.63,10.71,518210.0,9.4363,9.5426,9.4185,9.4894,518210.0
2020-06-18 15:00:00,10.71,10.72,10.54,10.72,935319.0,9.4894,9.4983,9.3388,9.4983,935319.0
2020-06-18 15:30:00,10.72,10.76,10.55,10.74,1947796.0,9.4983,9.5337,9.3477,9.516,1947796.0
2020-06-19 09:30:00,11.16,11.25,10.94,11.07,1316525.0,9.8881,9.9679,9.6932,9.8084,1316525.0
2020-06-19 10:00:00,11.07,11.22,11.05,11.08,773359.0,9.8084,9.9413,9.7907,9.8173,773359.0
2020-06-19 10:30:00,11.07,11.13,10.87,10.88,712689.0,9.8084,9.8616,9.6312,9.64,712689.0
2020-06-19 11:00:00,10.87,11.04,10.87,10.99,518441.0,9.6312,9.7818,9.6312,9.7375,518441.0
2020-06-19 11:30:00,10.99,11.0,10.87,10.92,499022.0,9.7375,9.7464,9.6312,9.6755,499022.0
2020-06-19 12:00:00,10.92,10.92,10.68,10.75,833531.0,9.6755,9.6755,9.4628,9.5249,833531.0
2020-06-19 12:30:00,10.75,10.84,10.73,10.8,409003.0,9.5249,9.6046,9.5071,9.5692,409003.0
2020-06-19 13:00:00,10.8,10.81,10.67,10.72,468070.0,9.5692,9.578,9.454,9.4983,468070.0
2020-06-19 13:30:00,10.72,10.79,10.66,10.75,727857.0,9.4983,9.5603,9.4451,9.5249,727857.0
2020-06-19 14:00:00,10.75,10.8,10.7,10.78,447287.0,9.5249,9.5692,9.4806,9.5514,447287.0
2020-06-19 14:30:00,10.78,10.98,10.77,10.94,781392.0,9.5514,9.7286,9.5426,9.6932,781392.0
2020-06-19 15:00:00,10.94,10.94,10.81,10.82,831369.0,9.6932,9.6932,9.578,9.5869,831369.0
2020-06-19 15:30:00,10.82,10.87,10.65,10.76,2923537.0,9.5869,9.6312,9.4363,9.5337,2923537.0
2020-06-22 09:30:00,10.55,10.69,10.26,10.58,1222114.0,9.3477,9.4717,9.0907,9.3742,1222114.0
2020-06-22 10:00:00,10.59,10.67,10.54,10.61,512562.0,9.3831,9.454,9.3388,9.4008,512562.0
2020-06-22 10:30:00,10.61,10.62,10.41,10.46,510650.0,9.4008,9.4097,9.2236,9.2679,510650.0
2020-06-22 11:00:00,10.46,10.5,10.41,10.42,391154.0,9.2679,9.3034,9.2236,9.2325,391154.0
2020-06-22 11:30:00,10.43,10.46,10.33,10.37,422027.0,9.2413,9.2679,9.1527,9.1882,422027.0
2020-06-22 12:00:00,10.38,10.47,10.35,10.35,346415.0,9.197,9.2768,9.1704,9.1704,346415.0
2020-06-22 12:30:00,10.36,10.48,10.34,10.46,316343.0,9.1793,9.2856,9.1616,9.2679,316343.0
2020-06-22 13:00:00,10.46,10.49,10.42,10.44,281198.0,9.2679,9.2945,9.2325,9.2502,281198.0
2020-06-22 13:30:00,10.43,10.48,10.4,10.45,239212.0,9.2413,9.2856,9.2147,9.2591,239212.0
2020-06-22 14:00:00,10.45,10.45,10.35,10.4,298278.0,9.2591,9.2591,9.1704,9.2147,298278.0
2020-06-22 14:30:00,10.4,10.43,10.36,10.43,259583.0,9.2147,9.2413,9.1793,9.2413,259583.0
2020-06-22 15:00:00,10.43,10.43,10.33,10.36,331438.0,9.2413,9.2413,9.1527,9.1793,331438.0
2020-06-22 15:30:00,10.36,10.49,10.31,10.46,1967925.0,9.1793,9.2945,9.135,9.2679,1967925.0
2020-06-23 09:30:00,10.68,10.75,10.45,10.51,985456.0,9.4628,9.5249,9.2591,9.3122,985456.0
2020-06-23 10:00:00,10.52,10.6,10.43,10.56,944522.0,9.3211,9.392,9.2413,9.3565,944522.0
2020-06-23 10:30:00,10.57,10.6,10.5,10.57,817168.0,9.3654,9.392,9.3034,9.3654,817168.0
2020-06-23 11:00:00,10.56,10.68,10.54,10.63,592695.0,9.3565,9.4628,9.3388,9.4185,592695.0
2020-06-23 11:30:00,10.63,10.66,10.56,10.62,480889.0,9.4185,9.4451,9.3565,9.4097,480889.0
2020-06-23 12:00:00,10.62,10.65,10.58,10.61,285744.0,9.4097,9.4363,9.3742,9.4008,285744.0
2020-06-23 12:30:00,10.62,10.63,10.51,10.53,268902.0,9.4097,9.4185,9.3122,9.3299,268902.0
2020-06-23 13:00:00,10.53,10.54,10.37,10.38,426794.0,9.3299,9.3388,9.1882,9.197,426794.0
2020-06-23 13:30:00,10.38,10.38,10.29,10.37,542376.0,9.197,9.197,9.1173,9.1882,542376.0
2020-06-23 14:00:00,10.36,10.39,10.3,10.38,222891.0,9.1793,9.2059,9.1261,9.197,222891.0
2020-06-23 14:30:00,10.38,10.42,10.35,10.38,279064.0,9.197,9.2325,9.1704,9.197,279064.0
2020-06-23 15:00:00,10.38,10.41,10.31,10.34,619219.0,9.197,9.2236,9.135,9.1616,619219.0
2020-06-23 15:30:00,10.35,10.39,10.22,10.38,2391959.0,9.1704,9.2059,9.0553,9.197,2391959.0
2020-06-24 09:30:00,10.08,10.27,9.95,10.02,1404015.0,8.9312,9.0996,8.816,8.8781,1404015.0
2020-06-24 10:00:00,10.03,10.18,10.0,10.13,1265706.0,8.8869,9.0198,8.8603,8.9755,1265706.0
2020-06-24 10:30:00,10.13,10.16,9.84,9.86,1389953.0,8.9755,9.0021,8.7186,8.7363,1389953.0
2020-06-24 11:00:00,9.87,9.99,9.66,9.72,971386.0,8.7452,8.8515,8.5591,8.6122,971386.0
2020-06-24 11:30:00,9.71,9.72,9.35,9.6,822137.0,8.6034,8.6122,8.2844,8.5059,822137.0
2020-06-24 12:00:00,9.59,9.7,9.57,9.59,568844.0,8.4971,8.5945,8.4793,8.4971,568844.0
2020-06-24 12:30:00,9.6,9.66,9.56,9.6,548099.0,8.5059,8.5591,8.4705,8.5059,548099.0
2020-06-24 13:00:00,9.59,9.71,9.54,9.54,471258.0,8.4971,8.6034,8.4528,8.4528,471258.0
2020-06-24 13:30:00,9.54,9.59,9.48,9.57,476068.0,8.4528,8.4971,8.3996,8.4793,476068.0
2020-06-24 14:00:00,9.57,9.65,9.52,9.64,296154.0,8.4793,8.5502,8.435,8.5414,296154.0
2020-06-24 14:30:00,9.64,9.68,9.54,9.54,362611.0,8.5414,8.5768,8.4528,8.4528,362611.0
2020-06-24 15:00:00,9.55,9.65,9.53,9.54,458945.0,8.4616,8.5502,8.4439,8.4528,458945.0
2020-06-24 15:30:00,9.54,9.57,9.38,9.41,947145.0,8.4528,8.4793,8.311,8.3376,947145.0
2020-06-25 09:30:00,9.15,9.71,9.15,9.71,1168220.0,8.1072,8.6034,8.1072,8.6034,1168220.0
2020-06-25 10:00:00,9.71,10.1,9.67,10.08,1118077.0,8.6034,8.9489,8.5679,8.9312,1118077.0
2020-06-25 10:30:00,10.08,10.09,9.74,9.8,1191773.0,8.9312,8.9401,8.63,8.6831,1191773.0
2020-06-25 11:00:00,9.79,9.82,9.63,9.69,717139.0,8.6743,8.7008,8.5325,8.5857,717139.0
2020-06-25 11:30:00,9.69,9.73,9.54,9.68,572265.0,8.5857,8.6211,8.4528,8.5768,572265.0
2020-06-25 12:00:00,9.68,9.85,9.67,9.78,398967.0,8.5768,8.7274,8.5679,8.6654,398967.0
2020-06-25 12:30:00,9.78,9.84,9.74,9.75,342398.0,8.6654,8.7186,8.63,8.6388,342398.0
2020-06-25 13:00:00,9.75,9.79,9.71,9.77,319739.0,8.6388,8.6743,8.6034,8.6565,319739.0
2020-06-25 13:30:00,9.76,9.79,9.73,9.76,377800.0,8.6477,8.6743,8.6211,8.6477,377800.0
2020-06-25 14:00:00,9.77,9.78,9.7,9.78,495283.0,8.6565,8.6654,8.5945,8.6654,495283.0
2020-06-25 14:30:00,9.78,9.96,9.75,9.89,522588.0,8.6654,8.8249,8.6388,8.7629,522588.0
2020-06-25 15:00:00,9.89,10.1,9.86,10.05,662671.0,8.7629,8.9489,8.7363,8.9046,662671.0
2020-06-25 15:30:00,10.05,10.09,9.91,9.96,1331629.0,8.9046,8.9401,8.7806,8.8249,1331629.0
2020-06-26 09:30:00,9.96,10.0,9.35,9.51,1334653.0,8.8249,8.8603,8.2844,8.4262,1334653.0
2020-06-26 10:00:00,9.51,9.52,9.1,9.17,1008803.0,8.4262,8.435,8.0629,8.1249,1008803.0
2020-06-26 10:30:00,9.16,9.22,9.02,9.08,799601.0,8.1161,8.1692,7.992,8.0452,799601.0
2020-06-26 11:00:00,9.09,9.17,9.06,9.16,579437.0,8.054,8.1249,8.0275,8.1161,579437.0
2020-06-26 11:30:00,9.16,9.28,9.16,9.2,458229.0,8.1161,8.2224,8.1161,8.1515,458229.0
2020-06-26 12:00:00,9.19,9.2,9.07,9.12,437236.0,8.1426,8.1515,8.0363,8.0806,437236.0
2020-06-26 12:30:00,9.12,9.16,9.09,9.15,403469.0,8.0806,8.1161,8.054,8.1072,403469.0
2020-06-26 13:00:00,9.16,9.21,9.05,9.07,292599.0,8.1161,8.1604,8.0186,8.0363,292599.0
2020-06-26 13:30:00,9.07,9.1,9.0,9.03,393782.0,8.0363,8.0629,7.9743,8.0009,393782.0
2020-06-26 14:00:00,9.03,9.03,8.83,8.85,535796.0,8.0009,8.0009,7.8237,7.8414,535796.0
2020-06-26 14:30:00,8.85,8.92,8.84,8.87,651885.0,7.8414,7.9034,7.8325,7.8591,651885.0
2020-06-26 15:00:00,8.88,8.92,8.83,8.84,861599.0,7.868,7.9034,7.8237,7.8325,861599.0
2020-06-26 15:30:00,8.84,8.9,8.71,8.85,4666518.0,7.8325,7.8857,7.7174,7.8414,4666518.0
2020-06-29 09:30:00,8.95,9.09,8.71,9.07,1216069.0,7.93,8.054,7.7174,8.0363,1216069.0
2020-06-29 10:00:00,9.07,9.37,9.06,9.15,933165.0,8.0363,8.3021,8.0275,8.1072,933165.0
2020-06-29 10:30:00,9.15,9.22,9.09,9.14,424515.0,8.1072,8.1692,8.054,8.0983,424515.0
2020-06-29 11:00:00,9.14,9.16,8.87,9.0,423344.0,8.0983,8.1161,7.8591,7.9743,423344.0
2020-06-29 11:30:00,9.0,9.11,8.91,9.09,287081.0,7.9743,8.0718,7.8946,8.054,287081.0
2020-06-29 12:00:00,9.1,9.3,9.09,9.28,424117.0,8.0629,8.2401,8.054,8.2224,424117.0
2020-06-29 12:30:00,9.28,9.35,9.22,9.29,384226.0,8.2224,8.2844,8.1692,8.2313,384226.0
2020-06-29 13:00:00,9.29,9.39,9.21,9.37,390677.0,8.2313,8.3199,8.1604,8.3021,390677.0
2020-06-29 13:30:00,9.36,9.38,9.27,9.27,254291.0,8.2933,8.311,8.2135,8.2135,254291.0
2020-06-29 14:00:00,9.28,9.35,9.27,9.3,303562.0,8.2224,8.2844,8.2135,8.2401,303562.0
2020-06-29 14:30:00,9.31,9.37,9.29,9.3,322386.0,8.249,8.3021,8.2313,8.2401,322386.0
2020-06-29 15:00:00,9.29,9.32,9.19,9.27,456301.0,8.2313,8.2578,8.1426,8.2135,456301.0
2020-06-29 15:30:00,9.27,9.37,9.21,9.37,1044122.0,8.2135,8.3021,8.1604,8.3021,1044122.0
2020-06-30 09:30:00,9.17,9.32,9.05,9.31,738289.0,8.1249,8.2578,8.0186,8.249,738289.0
2020-06-30 10:00:00,9.32,9.43,9.28,9.33,428485.0,8.2578,8.3553,8.2224,8.2667,428485.0
2020-06-30 10:30:00,9.32,9.52,9.26,9.5,387989.0,8.2578,8.435,8.2047,8.4173,387989.0
2020-06-30 11:00:00,9.5,9.54,9.42,9.43,251253.0,8.4173,8.4528,8.3464,8.3553,251253.0
2020-06-30 11:30:00,9.44,9.47,9.34,9.44,256205.0,8.3642,8.3907,8.2756,8.3642,256205.0
2020-06-30 12:00:00,9.44,9.47,9.39,9.44,267284.0,8.3642,8.3907,8.3199,8.3642,267284.0
2020-06-30 12:30:00,9.43,9.44,9.32,9.36,149949.0,8.3553,8.3642,8.2578,8.2933,149949.0
2020-06-30 13:00:00,9.35,9.39,9.31,9.35,108154.0,8.2844,8.3199,8.249,8.2844,108154.0
2020-06-30 13:30:00,9.35,9.47,9.32,9.46,298432.0,8.2844,8.3907,8.2578,8.3819,298432.0
2020-06-30 14:00:00,9.46,9.49,9.4,9.45,322113.0,8.3819,8.4085,8.3287,8.373,322113.0
2020-06-30 14:30:00,9.45,9.52,9.44,9.52,279608.0,8.373,8.435,8.3642,8.435,279608.0
2020-06-30 15:00:00,9.52,9.53,9.41,9.49,323261.0,8.435,8.4439,8.3376,8.4085,323261.0
2020-06-30 15:30:00,9.48,9.56,9.48,9.55,799753.0,8.3996,8.4705,8.3996,8.4616,799753.0
2020-07-01 09:30:00,9.51,9.89,9.51,9.83,567674.0,8.4262,8.7629,8.4262,8.7097,567674.0
2020-07-01 10:00:00,9.8,9.9,9.74,9.78,400734.0,8.6831,8.7717,8.63,8.6654,400734.0
2020-07-01 10:30:00,9.79,9.84,9.56,9.7,533593.0,8.6743,8.7186,8.4705,8.5945,533593.0
2020-07-01 11:00:00,9.7,9.7,9.49,9.55,487014.0,8.5945,8.5945,8.4085,8.4616,487014.0
2020-07-01 11:30:00,9.55,9.58,9.45,9.5,485649.0,8.4616,8.4882,8.373,8.4173,485649.0
2020-07-01 12:00:00,9.51,9.63,9.46,9.55,381235.0,8.4262,8.5325,8.3819,8.4616,381235.0
2020-07-01 12:30:00,9.54,9.55,9.44,9.48,311008.0,8.4528,8.4616,8.3642,8.3996,311008.0
2020-07-01 13:00:00,9.49,9.5,9.37,9.4,246145.0,8.4085,8.4173,8.3021,8.3287,246145.0
2020-07-01 13:30:00,9.39,9.4,9.33,9.38,186530.0,8.3199,8.3287,8.2667,8.311,186530.0
2020-07-01 14:00:00,9.38,9.55,9.38,9.54,334797.0,8.311,8.4616,8.311,8.4528,334797.0
2020-07-01 14:30:00,9.54,9.61,9.53,9.61,220513.0,8.4528,8.5148,8.4439,8.5148,220513.0
2020-07-01 15:00:00,9.61,9.65,9.57,9.63,318320.0,8.5148,8.5502,8.4793,8.5325,318320.0
2020-07-01 15:30:00,9.63,9.63,9.42,9.42,992114.0,8.5325,8.5325,8.3464,8.3464,992114.0
2020-07-02 09:30:00,9.68,9.88,9.67,9.75,861335.0,8.5768,8.754,8.5679,8.6388,861335.0
2020-07-02 10:00:00,9.75,9.83,9.63,9.67,429905.0,8.6388,8.7097,8.5325,8.5679,429905.0
2020-07-02 10:30:00,9.67,9.77,9.63,9.64,315033.0,8.5679,8.6565,8.5325,8.5414,315033.0
2020-07-02 11:00:00,9.63,9.76,9.61,9.74,375278.0,8.5325,8.6477,8.5148,8.63,375278.0
2020-07-02 11:30:00,9.75,9.91,9.73,9.86,346581.0,8.6388,8.7806,8.6211,8.7363,346581.0
2020-07-02 12:00:00,9.86,10.0,9.83,10.0,281459.0,8.7363,8.8603,8.7097,8.8603,281459.0
2020-07-02 12:30:00,10.0,10.05,9.95,10.02,363962.0,8.8603,8.9046,8.816,8.8781,363962.0
2020-07-02 13:00:00,10.02,10.02,9.95,10.0,130808.0,8.8781,8.8781,8.816,8.8603,130808.0
2020-07-02 13:30:00,10.01,10.09,9.93,10.09,377820.0,8.8692,8.9401,8.7983,8.9401,377820.0
2020-07-02 14:00:00,10.09,10.14,10.05,10.12,358492.0,8.9401,8.9844,8.9046,8.9667,358492.0
2020-07-02 14:30:00,10.13,10.2,9.98,9.98,432577.0,8.9755,9.0375,8.8426,8.8426,432577.0
2020-07-02 15:00:00,9.98,10.12,9.97,10.1,238305.0,8.8426,8.9667,8.8338,8.9489,238305.0
2020-07-02 15:30:00,10.1,10.11,10.01,10.05,935153.0,8.9489,8.9578,8.8692,8.9046,935153.0
2020-07-06 09:30:00,10.22,10.42,10.1,10.37,1094329.0,9.0553,9.2325,8.9489,9.1882,1094329.0
2020-07-06 10:00:00,10.37,10.43,10.24,10.27,736452.0,9.1882,9.2413,9.073,9.0996,736452.0
2020-07-06 10:30:00,10.26,10.31,10.17,10.3,471773.0,9.0907,9.135,9.011,9.1261,471773.0
2020-07-06 11:00:00,10.3,10.3,10.2,10.25,438693.0,9.1261,9.1261,9.0375,9.0818,438693.0
2020-07-06 11:30:00,10.25,10.25,10.05,10.05,372443.0,9.0818,9.0818,8.9046,8.9046,372443.0
2020-07-06 12:00:00,10.06,10.26,10.05,10.21,320134.0,8.9135,9.0907,8.9046,9.0464,320134.0
2020-07-06 12:30:00,10.21,10.22,10.12,10.17,347680.0,9.0464,9.0553,8.9667,9.011,347680.0
2020-07-06 13:00:00,10.17,10.18,10.06,10.09,310279.0,9.011,9.0198,8.9135,8.9401,310279.0
2020-07-06 13:30:00,10.09,10.15,10.04,10.06,261594.0,8.9401,8.9932,8.8958,8.9135,261594.0
2020-07-06 14:00:00,10.07,10.11,9.99,10.01,378411.0,8.9224,8.9578,8.8515,8.8692,378411.0
2020-07-06 14:30:00,10.01,10.06,9.99,10.03,294041.0,8.8692,8.9135,8.8515,8.8869,294041.0
2020-07-06 15:00:00,10.02,10.06,9.96,10.01,260596.0,8.8781,8.9135,8.8249,8.8692,260596.0
2020-07-06 15:30:00,10.01,10.07,9.95,10.05,755982.0,8.8692,8.9224,8.816,8.9046,755982.0
2020-07-07 09:30:00,9.79,9.92,9.49,9.59,885345.0,8.6743,8.7895,8.4085,8.4971,885345.0
2020-07-07 10:00:00,9.59,9.67,9.54,9.63,418433.0,8.4971,8.5679,8.4528,8.5325,418433.0
2020-07-07 10:30:00,9.64,9.64,9.42,9.48,478407.0,8.5414,8.5414,8.3464,8.3996,478407.0
2020-07-07 11:00:00,9.48,9.59,9.45,9.59,361766.0,8.3996,8.4971,8.373,8.4971,361766.0
2020-07-07 11:30:00,9.59,9.63,9.54,9.63,314333.0,8.4971,8.5325,8.4528,8.5325,314333.0
2020-07-07 12:00:00,9.63,9.83,9.63,9.79,352794.0,8.5325,8.7097,8.5325,8.6743,352794.0
2020-07-07 12:30:00,9.78,9.79,9.69,9.7,230573.0,8.6654,8.6743,8.5857,8.5945,230573.0
2020-07-07 13:00:00,9.71,9.76,9.66,9.69,155726.0,8.6034,8.6477,8.5591,8.5857,155726.0
2020-07-07 13:30:00,9.68,9.69,9.64,9.67,211786.0,8.5768,8.5857,8.5414,8.5679,211786.0
2020-07-07 14:00:00,9.67,9.67,9.55,9.55,449433.0,8.5679,8.5679,8.4616,8.4616,449433.0
2020-07-07 14:30:00,9.56,9.56,9.47,9.53,171364.0,8.4705,8.4705,8.3907,8.4439,171364.0
2020-07-07 15:00:00,9.54,9.59,9.51,9.56,211939.0,8.4528,8.4971,8.4262,8.4705,211939.0
2020-07-07 15:30:00,9.56,9.57,9.41,9.46,782364.0,8.4705,8.4793,8.3376,8.3819,782364.0
2020-07-08 09:30:00,9.52,9.87,9.39,9.8,606350.0,8.435,8.7452,8.3199,8.6831,606350.0
2020-07-08 10:00:00,9.79,9.93,9.68,9.73,678515.0,8.6743,8.7983,8.5768,8.6211,678515.0
2020-07-08 10:30:00,9.72,9.74,9.51,9.57,422399.0,8.6122,8.63,8.4262,8.4793,422399.0
2020-07-08 11:00:00,9.57,9.57,9.41,9.45,293354.0,8.4793,8.4793,8.3376,8.373,293354.0
2020-07-08 11:30:00,9.45,9.55,9.42,9.44,315380.0,8.373,8.4616,8.3464,8.3642,315380.0
2020-07-08 12:00:00,9.45,9.6,9.39,9.57,246540.0,8.373,8.5059,8.3199,8.4793,246540.0
2020-07-08 12:30:00,9.57,9.59,9.49,9.58,231861.0,8.4793,8.4971,8.4085,8.4882,231861.0
2020-07-08 13:00:00,9.57,9.58,9.48,9.51,103989.0,8.4793,8.4882,8.3996,8.4262,103989.0
2020-07-08 13:30:00,9.51,9.58,9.5,9.56,141560.0,8.4262,8.4882,8.4173,8.4705,141560.0
2020-07-08 14:00:00,9.56,9.66,9.54,9.63,244128.0,8.4705,8.5591,8.4528,8.5325,244128.0
2020-07-08 14:30:00,9.63,9.64,9.54,9.63,200365.0,8.5325,8.5414,8.4528,8.5325,200365.0
2020-07-08 15:00:00,9.64,9.77,9.6,9.7,312137.0,8.5414,8.6565,8.5059,8.5945,312137.0
2020-07-08 15:30:00,9.7,9.73,9.63,9.66,581364.0,8.5945,8.6211,8.5325,8.5591,581364.0
2020-07-09 09:30:00,9.7,9.88,9.62,9.72,431066.0,8.5945,8.754,8.5236,8.6122,431066.0
2020-07-09 10:00:00,9.72,9.82,9.56,9.61,276107.0,8.6122,8.7008,8.4705,8.5148,276107.0
2020-07-09 10:30:00,9.61,9.61,9.32,9.35,362538.0,8.5148,8.5148,8.2578,8.2844,362538.0
2020-07-09 11:00:00,9.35,9.46,9.27,9.39,462247.0,8.2844,8.3819,8.2135,8.3199,462247.0
2020-07-09 11:30:00,9.39,9.41,9.27,9.37,190014.0,8.3199,8.3376,8.2135,8.3021,190014.0
2020-07-09 12:00:00,9.37,9.47,9.36,9.38,251204.0,8.3021,8.3907,8.2933,8.311,251204.0
2020-07-09 12:30:00,9.38,9.38,9.32,9.35,112848.0,8.311,8.311,8.2578,8.2844,112848.0
2020-07-09 13:00:00,9.35,9.41,9.32,9.4,226894.0,8.2844,8.3376,8.2578,8.3287,226894.0
2020-07-09 13:30:00,9.39,9.42,9.34,9.36,286321.0,8.3199,8.3464,8.2756,8.2933,286321.0
2020-07-09 14:00:00,9.36,9.49,9.36,9.44,406079.0,8.2933,8.4085,8.2933,8.3642,406079.0
2020-07-09 14:30:00,9.44,9.44,9.34,9.39,170674.0,8.3642,8.3642,8.2756,8.3199,170674.0
2020-07-09 15:00:00,9.4,9.43,9.32,9.32,214753.0,8.3287,8.3553,8.2578,8.2578,214753.0
2020-07-09 15:30:00,9.32,9.39,9.29,9.3,1075159.0,8.2578,8.3199,8.2313,8.2401,1075159.0
2020-07-10 09:30:00,9.33,9.66,9.25,9.63,937105.0,8.2667,8.5591,8.1958,8.5325,937105.0
2020-07-10 10:00:00,9.63,9.64,9.45,9.62,421691.0,8.5325,8.5414,8.373,8.5236,421691.0
2020-07-10 10:30:00,9.61,9.75,9.5,9.75,428881.0,8.5148,8.6388,8.4173,8.6388,428881.0
2020-07-10 11:00:00,9.75,9.8,9.65,9.68,519798.0,8.6388,8.6831,8.5502,8.5768,519798.0
2020-07-10 11:30:00,9.67,9.74,9.63,9.66,283608.0,8.5679,8.63,8.5325,8.5591,283608.0
2020-07-10 12:00:00,9.66,9.73,9.64,9.64,224416.0,8.5591,8.6211,8.5414,8.5414,224416.0
2020-07-10 12:30:00,9.64,9.73,9.62,9.71,166780.0,8.5414,8.6211,8.5236,8.6034,166780.0
2020-07-10 13:00:00,9.7,9.74,9.6,9.65,170971.0,8.5945,8.63,8.5059,8.5502,170971.0
2020-07-10 13:30:00,9.64,9.69,9.63,9.68,141299.0,8.5414,8.5857,8.5325,8.5768,141299.0
2020-07-10 14:00:00,9.67,9.73,9.65,9.72,137188.0,8.5679,8.6211,8.5502,8.6122,137188.0
2020-07-10 14:30:00,9.71,9.75,9.68,9.69,126729.0,8.6034,8.6388,8.5768,8.5857,126729.0
2020-07-10 15:00:00,9.69,9.79,9.66,9.78,218554.0,8.5857,8.6743,8.5591,8.6654,218554.0
2020-07-10 15:30:00,9.78,9.85,9.75,9.85,444144.0,8.6654,8.7274,8.6388,8.7274,444144.0
2020-07-13 09:30:00,9.92,9.95,9.37,9.38,823165.0,8.7895,8.816,8.3021,8.311,823165.0
2020-07-13 10:00:00,9.38,9.54,9.36,9.46,727418.0,8.311,8.4528,8.2933,8.3819,727418.0
2020-07-13 10:30:00,9.47,9.56,9.43,9.55,438109.0,8.3907,8.4705,8.3553,8.4616,438109.0
2020-07-13 11:00:00,9.55,9.64,9.52,9.54,404164.0,8.4616,8.5414,8.435,8.4528,404164.0
2020-07-13 11:30:00,9.54,9.57,9.47,9.47,272354.0,8.4528,8.4793,8.3907,8.3907,272354.0
2020-07-13 12:00:00,9.47,9.51,9.46,9.47,123269.0,8.3907,8.4262,8.3819,8.3907,123269.0
2020-07-13 12:30:00,9.47,9.6,9.47,9.56,257486.0,8.3907,8.5059,8.3907,8.4705,257486.0
2020-07-13 13:00:00,9.55,9.69,9.54,9.67,236714.0,8.4616,8.5857,8.4528,8.5679,236714.0
2020-07-13 13:30:00,9.68,9.75,9.65,9.69,219918.0,8.5768,8.6388,8.5502,8.5857,219918.0
2020-07-13 14:00:00,9.69,9.7,9.62,9.67,354715.0,8.5857,8.5945,8.5236,8.5679,354715.0
2020-07-13 14:30:00,9.66,9.69,9.6,9.68,286273.0,8.5591,8.5857,8.5059,8.5768,286273.0
2020-07-13 15:00:00,9.68,9.69,9.55,9.56,241073.0,8.5768,8.5857,8.4616,8.4705,241073.0
2020-07-13 15:30:00,9.55,9.57,9.39,9.39,917542.0,8.4616,8.4793,8.3199,8.3199,917542.0
2020-07-14 09:30:00,9.4,9.63,9.31,9.63,615669.0,8.3287,8.5325,8.249,8.5325,615669.0
2020-07-14 10:00:00,9.62,9.67,9.51,9.62,352628.0,8.5236,8.5679,8.4262,8.5236,352628.0
2020-07-14 10:30:00,9.62,9.68,9.56,9.64,336150.0,8.5236,8.5768,8.4705,8.5414,336150.0
2020-07-14 11:00:00,9.65,9.81,9.62,9.74,384627.0,8.5502,8.692,8.5236,8.63,384627.0
2020-07-14 11:30:00,9.74,9.8,9.66,9.74,432559.0,8.63,8.6831,8.5591,8.63,432559.0
2020-07-14 12:00:00,9.74,9.79,9.62,9.65,226389.0,8.63,8.6743,8.5236,8.5502,226389.0
2020-07-14 12:30:00,9.65,9.69,9.62,9.66,122556.0,8.5502,8.5857,8.5236,8.5591,122556.0
2020-07-14 13:00:00,9.67,9.68,9.59,9.65,115550.0,8.5679,8.5768,8.4971,8.5502,115550.0
2020-07-14 13:30:00,9.64,9.7,9.62,9.69,108716.0,8.5414,8.5945,8.5236,8.5857,108716.0
2020-07-14 14:00:00,9.68,9.74,9.68,9.7,193344.0,8.5768,8.63,8.5768,8.5945,193344.0
2020-07-14 14:30:00,9.71,9.81,9.71,9.8,226228.0,8.6034,8.692,8.6034,8.6831,226228.0
2020-07-14 15:00:00,9.8,9.81,9.74,9.79,193270.0,8.6831,8.692,8.63,8.6743,193270.0
2020-07-14 15:30:00,9.79,9.92,9.77,9.92,679488.0,8.6743,8.7895,8.6565,8.7895,679488.0
2020-07-15 09:30:00,10.19,10.41,9.97,10.09,934096.0,9.0287,9.2236,8.8338,8.9401,934096.0
2020-07-15 10:00:00,10.11,10.11,9.88,9.96,427779.0,8.9578,8.9578,8.754,8.8249,427779.0
2020-07-15 10:30:00,9.96,10.26,9.96,10.23,390274.0,8.8249,9.0907,8.8249,9.0641,390274.0
2020-07-15 11:00:00,10.24,10.26,10.08,10.19,312606.0,9.073,9.0907,8.9312,9.0287,312606.0
2020-07-15 11:30:00,10.18,10.18,10.07,10.08,211082.0,9.0198,9.0198,8.9224,8.9312,211082.0
2020-07-15 12:00:00,10.08,10.17,10.06,10.16,121048.0,8.9312,9.011,8.9135,9.0021,121048.0
2020-07-15 12:30:00,10.16,10.25,10.16,10.24,268237.0,9.0021,9.0818,9.0021,9.073,268237.0
2020-07-15 13:00:00,10.25,10.35,10.22,10.3,198598.0,9.0818,9.1704,9.0553,9.1261,198598.0
2020-07-15 13:30:00,10.3,10.31,10.19,10.23,167681.0,9.1261,9.135,9.0287,9.0641,167681.0
2020-07-15 14:00:00,10.23,10.28,10.16,10.21,124546.0,9.0641,9.1084,9.0021,9.0464,124546.0
2020-07-15 14:30:00,10.21,10.37,10.2,10.29,287904.0,9.0464,9.1882,9.0375,9.1173,287904.0
2020-07-15 15:00:00,10.29,10.33,10.24,10.3,198084.0,9.1173,9.1527,9.073,9.1261,198084.0
2020-07-15 15:30:00,10.3,10.33,10.24,10.27,423971.0,9.1261,9.1527,9.073,9.0996,423971.0
2020-07-16 09:30:00,10.12,10.26,10.01,10.13,265756.0,8.9667,9.0907,8.8692,8.9755,265756.0
2020-07-16 10:00:00,10.13,10.22,10.05,10.17,154511.0,8.9755,9.0553,8.9046,9.011,154511.0
2020-07-16 10:30:00,10.17,10.28,10.13,10.26,181830.0,9.011,9.1084,8.9755,9.0907,181830.0
2020-07-16 11:00:00,10.27,10.43,10.25,10.42,265304.0,9.0996,9.2413,9.0818,9.2325,265304.0
2020-07-16 11:30:00,10.41,10.63,10.4,10.57,421243.0,9.2236,9.4185,9.2147,9.3654,421243.0
2020-07-16 12:00:00,10.58,10.58,10.42,10.42,467624.0,9.3742,9.3742,9.2325,9.2325,467624.0
2020-07-16 12:30:00,10.43,10.54,10.43,10.47,198633.0,9.2413,9.3388,9.2413,9.2768,198633.0
2020-07-16 13:00:00,10.48,10.55,10.45,10.54,151485.0,9.2856,9.3477,9.2591,9.3388,151485.0
2020-07-16 13:30:00,10.54,10.55,10.44,10.52,176898.0,9.3388,9.3477,9.2502,9.3211,176898.0
2020-07-16 14:00:00,10.52,10.55,10.47,10.49,126695.0,9.3211,9.3477,9.2768,9.2945,126695.0
2020-07-16 14:30:00,10.5,10.53,10.4,10.42,189087.0,9.3034,9.3299,9.2147,9.2325,189087.0
2020-07-16 15:00:00,10.42,10.47,10.4,10.45,175812.0,9.2325,9.2768,9.2147,9.2591,175812.0
2020-07-16 15:30:00,10.46,10.48,10.41,10.44,565986.0,9.2679,9.2856,9.2236,9.2502,565986.0
2020-07-17 09:30:00,10.47,10.68,10.4,10.57,493339.0,9.2768,9.4628,9.2147,9.3654,493339.0
2020-07-17 10:00:00,10.57,10.59,10.22,10.25,247750.0,9.3654,9.3831,9.0553,9.0818,247750.0
2020-07-17 10:30:00,10.24,10.41,10.17,10.36,197983.0,9.073,9.2236,9.011,9.1793,197983.0
2020-07-17 11:00:00,10.36,10.38,10.21,10.24,194179.0,9.1793,9.197,9.0464,9.073,194179.0
2020-07-17 11:30:00,10.24,10.31,10.22,10.26,155180.0,9.073,9.135,9.0553,9.0907,155180.0
2020-07-17 12:00:00,10.26,10.29,10.21,10.25,80562.0,9.0907,9.1173,9.0464,9.0818,80562.0
2020-07-17 12:30:00,10.25,10.28,10.14,10.19,106533.0,9.0818,9.1084,8.9844,9.0287,106533.0
2020-07-17 13:00:00,10.19,10.27,10.16,10.25,67161.0,9.0287,9.0996,9.0021,9.0818,67161.0
2020-07-17 13:30:00,10.25,10.25,10.13,10.17,108207.0,9.0818,9.0818,8.9755,9.011,108207.0
2020-07-17 14:00:00,10.17,10.2,10.11,10.13,117296.0,9.011,9.0375,8.9578,8.9755,117296.0
2020-07-17 14:30:00,10.12,10.17,10.09,10.13,77691.0,8.9667,9.011,8.9401,8.9755,77691.0
2020-07-17 15:00:00,10.13,10.2,10.12,10.18,91763.0,8.9755,9.0375,8.9667,9.0198,91763.0
2020-07-17 15:30:00,10.17,10.19,10.07,10.08,331271.0,9.011,9.0287,8.9224,8.9312,331271.0
2020-07-20 09:30:00,10.02,10.25,9.85,9.91,366609.0,8.8781,9.0818,8.7274,8.7806,366609.0
2020-07-20 10:00:00,9.91,10.06,9.84,10.02,277786.0,8.7806,8.9135,8.7186,8.8781,277786.0
2020-07-20 10:30:00,10.03,10.18,9.99,10.09,245634.0,8.8869,9.0198,8.8515,8.9401,245634.0
2020-07-20 11:00:00,10.08,10.14,10.05,10.11,170556.0,8.9312,8.9844,8.9046,8.9578,170556.0
2020-07-20 11:30:00,10.1,10.23,10.09,10.21,222343.0,8.9489,9.0641,8.9401,9.0464,222343.0
2020-07-20 12:00:00,10.22,10.24,10.11,10.13,95143.0,9.0553,9.073,8.9578,8.9755,95143.0
2020-07-20 12:30:00,10.13,10.18,10.08,10.18,171500.0,8.9755,9.0198,8.9312,9.0198,171500.0
2020-07-20 13:00:00,10.19,10.19,10.08,10.08,68690.0,9.0287,9.0287,8.9312,8.9312,68690.0
2020-07-20 13:30:00,10.08,10.12,10.0,10.01,88345.0,8.9312,8.9667,8.8603,8.8692,88345.0
2020-07-20 14:00:00,10.01,10.02,9.94,9.99,119422.0,8.8692,8.8781,8.8072,8.8515,119422.0
2020-07-20 14:30:00,9.98,10.01,9.94,9.96,126530.0,8.8426,8.8692,8.8072,8.8249,126530.0
2020-07-20 15:00:00,9.96,9.99,9.94,9.95,114461.0,8.8249,8.8515,8.8072,8.816,114461.0
2020-07-20 15:30:00,9.95,9.96,9.91,9.94,380946.0,8.816,8.8249,8.7806,8.8072,380946.0
2020-07-21 09:30:00,10.25,10.69,10.22,10.63,910003.0,9.0818,9.4717,9.0553,9.4185,910003.0
2020-07-21 10:00:00,10.64,10.66,10.36,10.49,353866.0,9.4274,9.4451,9.1793,9.2945,353866.0
2020-07-21 10:30:00,10.49,10.67,10.47,10.56,409136.0,9.2945,9.454,9.2768,9.3565,409136.0
2020-07-21 11:00:00,10.56,10.73,10.53,10.65,460394.0,9.3565,9.5071,9.3299,9.4363,460394.0
2020-07-21 11:30:00,10.66,10.78,10.65,10.75,521279.0,9.4451,9.5514,9.4363,9.5249,521279.0
2020-07-21 12:00:00,10.75,10.77,10.63,10.68,215178.0,9.5249,9.5426,9.4185,9.4628,215178.0
2020-07-21 12:30:00,10.69,10.79,10.68,10.79,235127.0,9.4717,9.5603,9.4628,9.5603,235127.0
2020-07-21 13:00:00,10.79,10.86,10.75,10.84,300627.0,9.5603,9.6223,9.5249,9.6046,300627.0
2020-07-21 13:30:00,10.84,10.87,10.78,10.85,256248.0,9.6046,9.6312,9.5514,9.6135,256248.0
2020-07-21 14:00:00,10.85,10.86,10.69,10.75,199101.0,9.6135,9.6223,9.4717,9.5249,199101.0
2020-07-21 14:30:00,10.74,10.87,10.72,10.85,197093.0,9.516,9.6312,9.4983,9.6135,197093.0
2020-07-21 15:00:00,10.85,10.87,10.71,10.74,235037.0,9.6135,9.6312,9.4894,9.516,235037.0
2020-07-21 15:30:00,10.74,10.82,10.74,10.82,725781.0,9.516,9.5869,9.516,9.5869,725781.0
2020-07-22 09:30:00,10.51,10.87,10.49,10.8,568938.0,9.3122,9.6312,9.2945,9.5692,568938.0
2020-07-22 10:00:00,10.81,10.83,10.64,10.77,316317.0,9.578,9.5957,9.4274,9.5426,316317.0
2020-07-22 10:30:00,10.76,10.92,10.76,10.89,188929.0,9.5337,9.6755,9.5337,9.6489,188929.0
2020-07-22 11:00:00,10.89,10.92,10.81,10.83,211186.0,9.6489,9.6755,9.578,9.5957,211186.0
2020-07-22 11:30:00,10.83,10.84,10.64,10.67,194385.0,9.5957,9.6046,9.4274,9.454,194385.0
2020-07-22 12:00:00,10.67,10.79,10.66,10.78,133229.0,9.454,9.5603,9.4451,9.5514,133229.0
2020-07-22 12:30:00,10.78,10.88,10.75,10.86,168023.0,9.5514,9.64,9.5249,9.6223,168023.0
2020-07-22 13:00:00,10.86,10.91,10.82,10.91,159895.0,9.6223,9.6666,9.5869,9.6666,159895.0
2020-07-22 13:30:00,10.92,10.95,10.9,10.9,195596.0,9.6755,9.7021,9.6578,9.6578,195596.0
2020-07-22 14:00:00,10.9,10.94,10.9,10.93,230723.0,9.6578,9.6932,9.6578,9.6843,230723.0
2020-07-22 14:30:00,10.92,10.93,10.85,10.92,163968.0,9.6755,9.6843,9.6135,9.6755,163968.0
2020-07-22 15:00:00,10.92,10.93,10.89,10.93,228341.0,9.6755,9.6843,9.6489,9.6843,228341.0
2020-07-22 15:30:00,10.93,10.96,10.86,10.87,752812.0,9.6843,9.7109,9.6223,9.6312,752812.0
2020-07-23 09:30:00,10.8,10.86,10.68,10.75,546287.0,9.5692,9.6223,9.4628,9.5249,546287.0
2020-07-23 10:00:00,10.75,10.92,10.68,10.92,379986.0,9.5249,9.6755,9.4628,9.6755,379986.0
2020-07-23 10:30:00,10.91,11.0,10.87,11.0,348407.0,9.6666,9.7464,9.6312,9.7464,348407.0
2020-07-23 11:00:00,11.0,11.1,10.95,11.1,247814.0,9.7464,9.835,9.7021,9.835,247814.0
2020-07-23 11:30:00,11.1,11.19,11.08,11.17,221331.0,9.835,9.9147,9.8173,9.897,221331.0
2020-07-23 12:00:00,11.16,11.23,11.11,11.22,328051.0,9.8881,9.9502,9.8438,9.9413,328051.0
2020-07-23 12:30:00,11.23,11.28,11.12,11.13,189483.0,9.9502,9.9945,9.8527,9.8616,189483.0
2020-07-23 13:00:00,11.13,11.17,11.06,11.15,128076.0,9.8616,9.897,9.7995,9.8793,128076.0
2020-07-23 13:30:00,11.15,11.15,10.91,10.94,303362.0,9.8793,9.8793,9.6666,9.6932,303362.0
2020-07-23 14:00:00,10.93,10.96,10.75,10.86,261205.0,9.6843,9.7109,9.5249,9.6223,261205.0
2020-07-23 14:30:00,10.85,11.05,10.82,11.02,279711.0,9.6135,9.7907,9.5869,9.7641,279711.0
2020-07-23 15:00:00,11.02,11.05,10.98,11.03,254356.0,9.7641,9.7907,9.7286,9.773,254356.0
2020-07-23 15:30:00,11.03,11.06,10.97,11.03,650703.0,9.773,9.7995,9.7198,9.773,650703.0
2020-07-24 09:30:00,11.05,11.27,11.02,11.27,375150.0,9.7907,9.9856,9.7641,9.9856,375150.0
2020-07-24 10:00:00,11.26,11.34,11.07,11.22,307749.0,9.9767,10.0476,9.8084,9.9413,307749.0
2020-07-24 10:30:00,11.23,11.32,11.18,11.24,287579.0,9.9502,10.0299,9.9059,9.959,287579.0
2020-07-24 11:00:00,11.24,11.27,11.08,11.08,163296.0,9.959,9.9856,9.8173,9.8173,163296.0
2020-07-24 11:30:00,11.08,11.2,10.99,11.17,280374.0,9.8173,9.9236,9.7375,9.897,280374.0
2020-07-24 12:00:00,11.17,11.22,11.14,11.17,122846.0,9.897,9.9413,9.8704,9.897,122846.0
2020-07-24 12:30:00,11.17,11.23,11.16,11.19,95743.0,9.897,9.9502,9.8881,9.9147,95743.0
2020-07-24 13:00:00,11.19,11.19,11.03,11.07,158726.0,9.9147,9.9147,9.773,9.8084,158726.0
2020-07-24 13:30:00,11.06,11.13,11.03,11.11,127559.0,9.7995,9.8616,9.773,9.8438,127559.0
2020-07-24 14:00:00,11.1,11.16,11.08,11.16,120715.0,9.835,9.8881,9.8173,9.8881,120715.0
2020-07-24 14:30:00,11.15,11.16,11.06,11.09,177941.0,9.8793,9.8881,9.7995,9.8261,177941.0
2020-07-24 15:00:00,11.09,11.11,11.0,11.01,154965.0,9.8261,9.8438,9.7464,9.7552,154965.0
2020-07-24 15:30:00,11.01,11.05,10.95,11.01,496239.0,9.7552,9.7907,9.7021,9.7552,496239.0
2020-07-27 09:30:00,11.11,11.21,10.9,11.14,491343.0,9.8438,9.9324,9.6578,9.8704,491343.0
2020-07-27 10:00:00,11.14,11.18,11.02,11.17,413213.0,9.8704,9.9059,9.7641,9.897,413213.0
2020-07-27 10:30:00,11.18,11.22,11.1,11.12,142102.0,9.9059,9.9413,9.835,9.8527,142102.0
2020-07-27 11:00:00,11.11,11.12,11.03,11.05,96018.0,9.8438,9.8527,9.773,9.7907,96018.0
2020-07-27 11:30:00,11.05,11.07,10.97,10.98,226936.0,9.7907,9.8084,9.7198,9.7286,226936.0
2020-07-27 12:00:00,11.0,11.07,10.95,11.07,77983.0,9.7464,9.8084,9.7021,9.8084,77983.0
2020-07-27 12:30:00,11.08,11.12,11.07,11.08,97982.0,9.8173,9.8527,9.8084,9.8173,97982.0
2020-07-27 13:00:00,11.09,11.14,11.07,11.13,104487.0,9.8261,9.8704,9.8084,9.8616,104487.0
2020-07-27 13:30:00,11.13,11.18,11.13,11.15,77886.0,9.8616,9.9059,9.8616,9.8793,77886.0
2020-07-27 14:00:00,11.15,11.17,11.12,11.13,138314.0,9.8793,9.897,9.8527,9.8616,138314.0
2020-07-27 14:30:00,11.13,11.15,11.1,11.11,53943.0,9.8616,9.8793,9.835,9.8438,53943.0
2020-07-27 15:00:00,11.12,11.12,11.01,11.01,197528.0,9.8527,9.8527,9.7552,9.7552,197528.0
2020-07-27 15:30:00,11.02,11.1,10.95,11.1,563581.0,9.7641,9.835,9.7021,9.835,563581.0
2020-07-28 09:30:00,11.0,11.17,10.92,10.95,295065.0,9.7464,9.897,9.6755,9.7021,295065.0
2020-07-28 10:00:00,10.94,11.14,10.94,11.05,213023.0,9.6932,9.8704,9.6932,9.7907,213023.0
2020-07-28 10:30:00,11.06,11.08,10.94,10.96,203085.0,9.7995,9.8173,9.6932,9.7109,203085.0
2020-07-28 11:00:00,10.95,11.1,10.91,10.99,297774.0,9.7021,9.835,9.6666,9.7375,297774.0
2020-07-28 11:30:00,11.0,11.02,10.95,11.01,125937.0,9.7464,9.7641,9.7021,9.7552,125937.0
2020-07-28 12:00:00,11.0,11.0,10.94,10.96,137259.0,9.7464,9.7464,9.6932,9.7109,137259.0
2020-07-28 12:30:00,10.96,11.06,10.95,11.06,125556.0,9.7109,9.7995,9.7021,9.7995,125556.0
2020-07-28 13:00:00,11.05,11.06,10.93,10.95,118099.0,9.7907,9.7995,9.6843,9.7021,118099.0
2020-07-28 13:30:00,10.96,10.98,10.87,10.93,242218.0,9.7109,9.7286,9.6312,9.6843,242218.0
2020-07-28 14:00:00,10.94,11.03,10.93,11.0,189894.0,9.6932,9.773,9.6843,9.7464,189894.0
2020-07-28 14:30:00,11.01,11.01,10.93,10.96,196994.0,9.7552,9.7552,9.6843,9.7109,196994.0
2020-07-28 15:00:00,10.96,10.98,10.82,10.86,360483.0,9.7109,9.7286,9.5869,9.6223,360483.0
2020-07-28 15:30:00,10.86,10.87,10.73,10.76,705314.0,9.6223,9.6312,9.5071,9.5337,705314.0
2020-07-29 09:30:00,10.69,10.72,10.2,10.4,1098061.0,9.4717,9.4983,9.0375,9.2147,1098061.0
2020-07-29 10:00:00,10.41,10.43,10.22,10.26,716241.0,9.2236,9.2413,9.0553,9.0907,716241.0
2020-07-29 10:30:00,10.26,10.34,10.22,10.33,302764.0,9.0907,9.1616,9.0553,9.1527,302764.0
2020-07-29 11:00:00,10.33,10.33,10.11,10.22,568258.0,9.1527,9.1527,8.9578,9.0553,568258.0
2020-07-29 11:30:00,10.22,10.28,10.1,10.22,742421.0,9.0553,9.1084,8.9489,9.0553,742421.0
2020-07-29 12:00:00,10.2,10.32,10.18,10.22,293420.0,9.0375,9.1439,9.0198,9.0553,293420.0
2020-07-29 12:30:00,10.22,10.23,10.11,10.13,166857.0,9.0553,9.0641,8.9578,8.9755,166857.0
2020-07-29 13:00:00,10.13,10.23,10.11,10.18,306937.0,8.9755,9.0641,8.9578,9.0198,306937.0
2020-07-29 13:30:00,10.2,10.37,10.14,10.36,375536.0,9.0375,9.1882,8.9844,9.1793,375536.0
2020-07-29 14:00:00,10.36,10.39,10.25,10.29,306066.0,9.1793,9.2059,9.0818,9.1173,306066.0
2020-07-29 14:30:00,10.29,10.38,10.28,10.31,251739.0,9.1173,9.197,9.1084,9.135,251739.0
2020-07-29 15:00:00,10.31,10.38,10.23,10.33,681406.0,9.135,9.197,9.0641,9.1527,681406.0
2020-07-29 15:30:00,10.33,10.36,10.25,10.34,824567.0,9.1527,9.1793,9.0818,9.1616,824567.0
2020-07-30 09:30:00,10.1,10.23,9.93,10.01,492595.0,8.9489,9.0641,8.7983,8.8692,492595.0
2020-07-30 10:00:00,10.02,10.02,9.82,9.86,494521.0,8.8781,8.8781,8.7008,8.7363,494521.0
2020-07-30 10:30:00,9.86,9.87,9.7,9.72,372929.0,8.7363,8.7452,8.5945,8.6122,372929.0
2020-07-30 11:00:00,9.73,9.88,9.7,9.75,405449.0,8.6211,8.754,8.5945,8.6388,405449.0
2020-07-30 11:30:00,9.76,9.79,9.71,9.77,310380.0,8.6477,8.6743,8.6034,8.6565,310380.0
2020-07-30 12:00:00,9.77,9.84,9.73,9.79,150168.0,8.6565,8.7186,8.6211,8.6743,150168.0
2020-07-30 12:30:00,9.79,9.94,9.77,9.89,193223.0,8.6743,8.8072,8.6565,8.7629,193223.0
2020-07-30 13:00:00,9.88,9.94,9.83,9.86,128105.0,8.754,8.8072,8.7097,8.7363,128105.0
2020-07-30 13:30:00,9.86,9.87,9.83,9.84,99617.0,8.7363,8.7452,8.7097,8.7186,99617.0
2020-07-30 14:00:00,9.83,9.96,9.8,9.91,173475.0,8.7097,8.8249,8.6831,8.7806,173475.0
2020-07-30 14:30:00,9.9,9.94,9.87,9.88,115822.0,8.7717,8.8072,8.7452,8.754,115822.0
2020-07-30 15:00:00,9.88,10.0,9.87,10.0,298432.0,8.754,8.8603,8.7452,8.8603,298432.0
2020-07-30 15:30:00,10.0,10.01,9.86,9.87,610266.0,8.8603,8.8692,8.7363,8.7452,610266.0
2020-07-31 09:30:00,9.9,10.04,9.77,9.97,343103.0,8.7717,8.8958,8.6565,8.8338,343103.0
2020-07-31 10:00:00,9.98,10.05,9.79,9.83,283249.0,8.8426,8.9046,8.6743,8.7097,283249.0
2020-07-31 10:30:00,9.84,9.87,9.73,9.76,310082.0,8.7186,8.7452,8.6211,8.6477,310082.0
2020-07-31 11:00:00,9.76,9.85,9.74,9.84,149298.0,8.6477,8.7274,8.63,8.7186,149298.0
2020-07-31 11:30:00,9.85,9.86,9.77,9.79,190337.0,8.7274,8.7363,8.6565,8.6743,190337.0
2020-07-31 12:00:00,9.78,9.79,9.71,9.75,164928.0,8.6654,8.6743,8.6034,8.6388,164928.0
2020-07-31 12:30:00,9.75,9.77,9.71,9.74,92856.0,8.6388,8.6565,8.6034,8.63,92856.0
2020-07-31 13:00:00,9.74,9.81,9.72,9.79,93833.0,8.63,8.692,8.6122,8.6743,93833.0
2020-07-31 13:30:00,9.79,9.81,9.77,9.79,101543.0,8.6743,8.692,8.6565,8.6743,101543.0
2020-07-31 14:00:00,9.79,9.83,9.71,9.72,121581.0,8.6743,8.7097,8.6034,8.6122,121581.0
2020-07-31 14:30:00,9.72,9.72,9.56,9.59,444265.0,8.6122,8.6122,8.4705,8.4971,444265.0
2020-07-31 15:00:00,9.6,9.67,9.59,9.65,284351.0,8.5059,8.5679,8.4971,8.5502,284351.0
2020-07-31 15:30:00,9.65,9.75,9.64,9.69,851192.0,8.5502,8.6388,8.5414,8.5857,851192.0
2020-08-03 09:30:00,9.76,9.85,9.34,9.46,527277.0,8.6477,8.7274,8.2756,8.3819,527277.0
2020-08-03 10:00:00,9.45,9.52,9.31,9.36,370811.0,8.373,8.435,8.249,8.2933,370811.0
2020-08-03 10:30:00,9.36,9.43,9.28,9.32,324492.0,8.2933,8.3553,8.2224,8.2578,324492.0
2020-08-03 11:00:00,9.32,9.41,9.3,9.37,264465.0,8.2578,8.3376,8.2401,8.3021,264465.0
2020-08-03 11:30:00,9.38,9.43,9.34,9.41,217896.0,8.311,8.3553,8.2756,8.3376,217896.0
2020-08-03 12:00:00,9.41,9.59,9.4,9.57,305488.0,8.3376,8.4971,8.3287,8.4793,305488.0
2020-08-03 12:30:00,9.57,9.63,9.51,9.61,236721.0,8.4793,8.5325,8.4262,8.5148,236721.0
2020-08-03 13:00:00,9.61,9.73,9.58,9.73,206069.0,8.5148,8.6211,8.4882,8.6211,206069.0
2020-08-03 13:30:00,9.73,9.84,9.69,9.83,248388.0,8.6211,8.7186,8.5857,8.7097,248388.0
2020-08-03 14:00:00,9.82,9.89,9.79,9.88,437746.0,8.7008,8.7629,8.6743,8.754,437746.0
2020-08-03 14:30:00,9.87,9.88,9.78,9.87,453131.0,8.7452,8.754,8.6654,8.7452,453131.0
2020-08-03 15:00:00,9.87,9.9,9.84,9.86,323634.0,8.7452,8.7717,8.7186,8.7363,323634.0
2020-08-03 15:30:00,9.86,9.92,9.86,9.9,779460.0,8.7363,8.7895,8.7363,8.7717,779460.0
2020-08-04 09:30:00,9.72,9.97,9.68,9.96,560611.0,8.6122,8.8338,8.5768,8.8249,560611.0
2020-08-04 10:00:00,9.96,10.27,9.93,10.2,419940.0,8.8249,9.0996,8.7983,9.0375,419940.0
2020-08-04 10:30:00,10.21,10.34,10.12,10.28,461288.0,9.0464,9.1616,8.9667,9.1084,461288.0
2020-08-04 11:00:00,10.29,10.34,10.24,10.32,191760.0,9.1173,9.1616,9.073,9.1439,191760.0
2020-08-04 11:30:00,10.33,10.46,10.28,10.41,228466.0,9.1527,9.2679,9.1084,9.2236,228466.0
2020-08-04 12:00:00,10.41,10.5,10.36,10.49,210072.0,9.2236,9.3034,9.1793,9.2945,210072.0
2020-08-04 12:30:00,10.49,10.58,10.45,10.52,257416.0,9.2945,9.3742,9.2591,9.3211,257416.0
2020-08-04 13:00:00,10.52,10.61,10.51,10.6,175907.0,9.3211,9.4008,9.3122,9.392,175907.0
2020-08-04 13:30:00,10.61,10.69,10.59,10.62,239810.0,9.4008,9.4717,9.3831,9.4097,239810.0
2020-08-04 14:00:00,10.63,10.73,10.59,10.61,434485.0,9.4185,9.5071,9.3831,9.4008,434485.0
2020-08-04 14:30:00,10.6,10.68,10.52,10.64,256055.0,9.392,9.4628,9.3211,9.4274,256055.0
2020-08-04 15:00:00,10.64,10.65,10.54,10.55,284626.0,9.4274,9.4363,9.3388,9.3477,284626.0
2020-08-04 15:30:00,10.56,10.58,10.45,10.51,669159.0,9.3565,9.3742,9.2591,9.3122,669159.0
2020-08-05 09:30:00,10.93,11.18,10.87,11.06,747763.0,9.6843,9.9059,9.6312,9.7995,747763.0
2020-08-05 10:00:00,11.06,11.17,11.04,11.13,352293.0,9.7995,9.897,9.7818,9.8616,352293.0
2020-08-05 10:30:00,11.13,11.25,11.11,11.2,344824.0,9.8616,9.9679,9.8438,9.9236,344824.0
2020-08-05 11:00:00,11.21,11.23,11.14,11.17,186660.0,9.9324,9.9502,9.8704,9.897,186660.0
2020-08-05 11:30:00,11.17,11.17,11.0,11.01,206616.0,9.897,9.897,9.7464,9.7552,206616.0
2020-08-05 12:00:00,11.0,11.06,10.93,10.96,191389.0,9.7464,9.7995,9.6843,9.7109,191389.0
2020-08-05 12:30:00,10.96,11.03,10.91,11.0,109493.0,9.7109,9.773,9.6666,9.7464,109493.0
2020-08-05 13:00:00,10.99,11.0,10.86,10.92,146199.0,9.7375,9.7464,9.6223,9.6755,146199.0
2020-08-05 13:30:00,10.92,10.98,10.9,10.97,73715.0,9.6755,9.7286,9.6578,9.7198,73715.0
2020-08-05 14:00:00,10.96,11.01,10.9,10.94,85485.0,9.7109,9.7552,9.6578,9.6932,85485.0
2020-08-05 14:30:00,10.94,10.97,10.92,10.94,75361.0,9.6932,9.7198,9.6755,9.6932,75361.0
2020-08-05 15:00:00,10.94,10.99,10.9,10.98,156722.0,9.6932,9.7375,9.6578,9.7286,156722.0
2020-08-05 15:30:00,10.99,11.08,10.98,11.07,725966.0,9.7375,9.8173,9.7286,9.8084,725966.0
2020-08-06 09:30:00,10.95,11.1,10.91,10.99,153426.0,9.7021,9.835,9.6666,9.7375,153426.0
2020-08-06 10:00:00,10.99,11.01,10.89,10.94,131048.0,9.7375,9.7552,9.6489,9.6932,131048.0
2020-08-06 10:30:00,10.93,11.03,10.91,10.93,214827.0,9.6843,9.773,9.6666,9.6843,214827.0
2020-08-06 11:00:00,10.93,11.05,10.92,11.05,99703.0,9.6843,9.7907,9.6755,9.7907,99703.0
2020-08-06 11:30:00,11.05,11.13,10.99,11.12,138551.0,9.7907,9.8616,9.7375,9.8527,138551.0
2020-08-06 12:00:00,11.13,11.15,11.05,11.09,170759.0,9.8616,9.8793,9.7907,9.8261,170759.0
2020-08-06 12:30:00,11.09,11.15,11.03,11.15,325298.0,9.8261,9.8793,9.773,9.8793,325298.0
2020-08-06 13:00:00,11.15,11.19,11.08,11.15,199976.0,9.8793,9.9147,9.8173,9.8793,199976.0
2020-08-06 13:30:00,11.15,11.15,11.04,11.05,57612.0,9.8793,9.8793,9.7818,9.7907,57612.0
2020-08-06 14:00:00,11.06,11.09,11.03,11.07,72050.0,9.7995,9.8261,9.773,9.8084,72050.0
2020-08-06 14:30:00,11.07,11.12,11.04,11.11,91541.0,9.8084,9.8527,9.7818,9.8438,91541.0
2020-08-06 15:00:00,11.11,11.12,11.05,11.09,104124.0,9.8438,9.8527,9.7907,9.8261,104124.0
2020-08-06 15:30:00,11.09,11.12,11.03,11.12,317135.0,9.8261,9.8527,9.773,9.8527,317135.0
2020-08-07 09:30:00,10.97,11.18,10.88,11.17,525699.0,9.7198,9.9059,9.64,9.897,525699.0
2020-08-07 10:00:00,11.17,11.21,11.1,11.2,282176.0,9.897,9.9324,9.835,9.9236,282176.0
2020-08-07 10:30:00,11.2,11.3,11.19,11.24,276779.0,9.9236,10.0122,9.9147,9.959,276779.0
2020-08-07 11:00:00,11.25,11.32,11.19,11.21,129779.0,9.9679,10.0299,9.9147,9.9324,129779.0
2020-08-07 11:30:00,11.21,11.24,11.1,11.13,99876.0,9.9324,9.959,9.835,9.8616,99876.0
2020-08-07 12:00:00,11.12,11.26,11.1,11.26,109835.0,9.8527,9.9767,9.835,9.9767,109835.0
2020-08-07 12:30:00,11.25,11.3,11.24,11.28,134843.0,9.9679,10.0122,9.959,9.9945,134843.0
2020-08-07 13:00:00,11.28,11.3,11.22,11.27,124628.0,9.9945,10.0122,9.9413,9.9856,124628.0
2020-08-07 13:30:00,11.26,11.36,11.26,11.36,249583.0,9.9767,10.0653,9.9767,10.0653,249583.0
2020-08-07 14:00:00,11.36,11.37,11.27,11.32,219438.0,10.0653,10.0742,9.9856,10.0299,219438.0
2020-08-07 14:30:00,11.32,11.43,11.3,11.43,194553.0,10.0299,10.1274,10.0122,10.1274,194553.0
2020-08-07 15:00:00,11.42,11.51,11.4,11.44,384028.0,10.1185,10.1982,10.1008,10.1362,384028.0
2020-08-07 15:30:00,11.44,11.47,11.39,11.45,533359.0,10.1362,10.1628,10.0919,10.1451,533359.0
2020-08-10 09:30:00,11.55,11.99,11.51,11.95,350795.0,10.2337,10.6235,10.1982,10.5881,350795.0
2020-08-10 10:00:00,11.95,11.97,11.82,11.94,254896.0,10.5881,10.6058,10.4729,10.5792,254896.0
2020-08-10 10:30:00,11.94,12.05,11.93,11.96,461237.0,10.5792,10.6767,10.5704,10.597,461237.0
2020-08-10 11:00:00,11.95,12.0,11.89,11.93,250613.0,10.5881,10.6324,10.5349,10.5704,250613.0
2020-08-10 11:30:00,11.93,12.04,11.9,12.03,204160.0,10.5704,10.6678,10.5438,10.659,204160.0
2020-08-10 12:00:00,12.02,12.04,11.98,12.03,173197.0,10.6501,10.6678,10.6147,10.659,173197.0
2020-08-10 12:30:00,12.04,12.08,12.01,12.06,192762.0,10.6678,10.7033,10.6413,10.6856,192762.0
2020-08-10 13:00:00,12.06,12.13,12.04,12.13,109382.0,10.6856,10.7476,10.6678,10.7476,109382.0
2020-08-10 13:30:00,12.12,12.14,12.08,12.13,217036.0,10.7387,10.7564,10.7033,10.7476,217036.0
2020-08-10 14:00:00,12.12,12.14,12.1,12.13,145615.0,10.7387,10.7564,10.721,10.7476,145615.0
2020-08-10 14:30:00,12.12,12.13,12.01,12.05,140712.0,10.7387,10.7476,10.6413,10.6767,140712.0
2020-08-10 15:00:00,12.05,12.13,12.01,12.13,158925.0,10.6767,10.7476,10.6413,10.7476,158925.0
2020-08-10 15:30:00,12.13,12.13,12.05,12.09,478143.0,10.7476,10.7476,10.6767,10.7121,478143.0
2020-08-11 09:30:00,12.44,12.7,12.41,12.51,658648.0,11.0223,11.2526,10.9957,11.0843,658648.0
2020-08-11 10:00:00,12.52,12.59,12.25,12.32,389668.0,11.0931,11.1552,10.8539,10.9159,389668.0
2020-08-11 10:30:00,12.32,12.54,12.32,12.53,151350.0,10.9159,11.1109,10.9159,11.102,151350.0
2020-08-11 11:00:00,12.53,12.61,12.32,12.37,288764.0,11.102,11.1729,10.9159,10.9602,288764.0
2020-08-11 11:30:00,12.37,12.42,12.19,12.25,342044.0,10.9602,11.0045,10.8007,10.8539,342044.0
2020-08-11 12:00:00,12.25,12.3,12.21,12.3,155365.0,10.8539,10.8982,10.8185,10.8982,155365.0
2020-08-11 12:30:00,12.29,12.32,12.21,12.24,229401.0,10.8894,10.9159,10.8185,10.8451,229401.0
2020-08-11 13:00:00,12.24,12.29,12.06,12.13,296040.0,10.8451,10.8894,10.6856,10.7476,296040.0
2020-08-11 13:30:00,12.13,12.14,12.03,12.12,376613.0,10.7476,10.7564,10.659,10.7387,376613.0
2020-08-11 14:00:00,12.12,12.14,11.89,11.93,327177.0,10.7387,10.7564,10.5349,10.5704,327177.0
2020-08-11 14:30:00,11.93,11.95,11.72,11.75,355056.0,10.5704,10.5881,10.3843,10.4109,355056.0
2020-08-11 15:00:00,11.74,11.76,11.58,11.7,496608.0,10.402,10.4198,10.2603,10.3666,496608.0
2020-08-11 15:30:00,11.7,11.71,11.48,11.51,561278.0,10.3666,10.3755,10.1717,10.1982,561278.0
2020-08-12 09:30:00,11.83,12.16,11.64,11.69,635014.0,10.4818,10.7742,10.3134,10.3577,635014.0
2020-08-12 10:00:00,11.7,11.82,11.59,11.8,306707.0,10.3666,10.4729,10.2691,10.4552,306707.0
2020-08-12 10:30:00,11.83,11.98,11.75,11.86,349554.0,10.4818,10.6147,10.4109,10.5084,349554.0
2020-08-12 11:00:00,11.85,11.92,11.75,11.83,304169.0,10.4995,10.5615,10.4109,10.4818,304169.0
2020-08-12 11:30:00,11.83,11.85,11.61,11.65,119338.0,10.4818,10.4995,10.2869,10.3223,119338.0
2020-08-12 12:00:00,11.65,11.75,11.64,11.74,104122.0,10.3223,10.4109,10.3134,10.402,104122.0
2020-08-12 12:30:00,11.73,11.76,11.68,11.71,80495.0,10.3932,10.4198,10.3489,10.3755,80495.0
2020-08-12 13:00:00,11.72,11.74,11.63,11.7,81942.0,10.3843,10.402,10.3046,10.3666,81942.0
2020-08-12 13:30:00,11.7,11.77,11.69,11.73,297647.0,10.3666,10.4286,10.3577,10.3932,297647.0
2020-08-12 14:00:00,11.73,11.8,11.65,11.66,199113.0,10.3932,10.4552,10.3223,10.3312,199113.0
2020-08-12 14:30:00,11.66,11.72,11.63,11.68,405937.0,10.3312,10.3843,10.3046,10.3489,405937.0
2020-08-12 15:00:00,11.68,11.7,11.63,11.67,206892.0,10.3489,10.3666,10.3046,10.34,206892.0
2020-08-12 15:30:00,11.67,11.82,11.62,11.81,688222.0,10.34,10.4729,10.2957,10.4641,688222.0
2020-08-13 09:30:00,11.72,11.95,11.67,11.93,181034.0,10.3843,10.5881,10.34,10.5704,181034.0
2020-08-13 10:00:00,11.91,12.03,11.9,12.01,127833.0,10.5527,10.659,10.5438,10.6413,127833.0
2020-08-13 10:30:00,12.0,12.04,11.77,11.82,151526.0,10.6324,10.6678,10.4286,10.4729,151526.0
2020-08-13 11:00:00,11.81,11.81,11.66,11.75,125526.0,10.4641,10.4641,10.3312,10.4109,125526.0
2020-08-13 11:30:00,11.75,11.77,11.67,11.7,133039.0,10.4109,10.4286,10.34,10.3666,133039.0
2020-08-13 12:00:00,11.7,11.76,11.67,11.71,116676.0,10.3666,10.4198,10.34,10.3755,116676.0
2020-08-13 12:30:00,11.71,11.77,11.69,11.74,97745.0,10.3755,10.4286,10.3577,10.402,97745.0
2020-08-13 13:00:00,11.74,11.74,11.65,11.68,161558.0,10.402,10.402,10.3223,10.3489,161558.0
2020-08-13 13:30:00,11.69,11.69,11.56,11.59,132615.0,10.3577,10.3577,10.2425,10.2691,132615.0
2020-08-13 14:00:00,11.59,11.67,11.57,11.66,54545.0,10.2691,10.34,10.2514,10.3312,54545.0
2020-08-13 14:30:00,11.66,11.7,11.6,11.62,72093.0,10.3312,10.3666,10.278,10.2957,72093.0
2020-08-13 15:00:00,11.62,11.65,11.57,11.63,111845.0,10.2957,10.3223,10.2514,10.3046,111845.0
2020-08-13 15:30:00,11.63,11.65,11.59,11.65,363782.0,10.3046,10.3223,10.2691,10.3223,363782.0
2020-08-14 09:30:00,11.41,11.74,11.37,11.66,268946.0,10.1096,10.402,10.0742,10.3312,268946.0
2020-08-14 10:00:00,11.67,11.81,11.62,11.81,340112.0,10.34,10.4641,10.2957,10.4641,340112.0
2020-08-14 10:30:00,11.81,11.94,11.77,11.86,339469.0,10.4641,10.5792,10.4286,10.5084,339469.0
2020-08-14 11:00:00,11.87,11.93,11.83,11.89,246150.0,10.5172,10.5704,10.4818,10.5349,246150.0
2020-08-14 11:30:00,11.88,11.91,11.83,11.9,203491.0,10.5261,10.5527,10.4818,10.5438,203491.0
2020-08-14 12:00:00,11.9,12.01,11.88,11.97,312993.0,10.5438,10.6413,10.5261,10.6058,312993.0
2020-08-14 12:30:00,11.96,11.98,11.9,11.94,82990.0,10.597,10.6147,10.5438,10.5792,82990.0
2020-08-14 13:00:00,11.94,11.99,11.9,11.99,83458.0,10.5792,10.6235,10.5438,10.6235,83458.0
2020-08-14 13:30:00,11.99,12.04,11.95,12.04,234521.0,10.6235,10.6678,10.5881,10.6678,234521.0
2020-08-14 14:00:00,12.04,12.08,12.02,12.05,174222.0,10.6678,10.7033,10.6501,10.6767,174222.0
2020-08-14 14:30:00,12.05,12.14,12.02,12.08,180883.0,10.6767,10.7564,10.6501,10.7033,180883.0
2020-08-14 15:00:00,12.07,12.11,12.01,12.06,238685.0,10.6944,10.7299,10.6413,10.6856,238685.0
2020-08-14 15:30:00,12.06,12.15,12.04,12.1,670310.0,10.6856,10.7653,10.6678,10.721,670310.0
2020-08-17 09:30:00,12.11,12.12,11.78,11.88,531311.0,10.7299,10.7387,10.4375,10.5261,531311.0
2020-08-17 10:00:00,11.88,12.17,11.86,12.15,326064.0,10.5261,10.783,10.5084,10.7653,326064.0
2020-08-17 10:30:00,12.16,12.2,12.02,12.07,164567.0,10.7742,10.8096,10.6501,10.6944,164567.0
2020-08-17 11:00:00,12.08,12.13,11.93,11.94,146252.0,10.7033,10.7476,10.5704,10.5792,146252.0
2020-08-17 11:30:00,11.93,12.02,11.92,12.0,156402.0,10.5704,10.6501,10.5615,10.6324,156402.0
2020-08-17 12:00:00,12.0,12.12,12.0,12.09,125626.0,10.6324,10.7387,10.6324,10.7121,125626.0
2020-08-17 12:30:00,12.1,12.15,12.09,12.15,81703.0,10.721,10.7653,10.7121,10.7653,81703.0
2020-08-17 13:00:00,12.15,12.16,12.09,12.16,60876.0,10.7653,10.7742,10.7121,10.7742,60876.0
2020-08-17 13:30:00,12.16,12.17,12.06,12.12,111571.0,10.7742,10.783,10.6856,10.7387,111571.0
2020-08-17 14:00:00,12.12,12.17,12.09,12.15,85151.0,10.7387,10.783,10.7121,10.7653,85151.0
2020-08-17 14:30:00,12.15,12.19,12.13,12.19,113848.0,10.7653,10.8007,10.7476,10.8007,113848.0
2020-08-17 15:00:00,12.19,12.24,12.16,12.2,537689.0,10.8007,10.8451,10.7742,10.8096,537689.0
2020-08-17 15:30:00,12.2,12.3,12.19,12.28,440339.0,10.8096,10.8982,10.8007,10.8805,440339.0
2020-08-18 09:30:00,12.2,12.37,12.04,12.08,541870.0,10.8096,10.9602,10.6678,10.7033,541870.0
2020-08-18 10:00:00,12.1,12.1,11.94,11.96,266427.0,10.721,10.721,10.5792,10.597,266427.0
2020-08-18 10:30:00,11.97,12.21,11.91,12.21,245800.0,10.6058,10.8185,10.5527,10.8185,245800.0
2020-08-18 11:00:00,12.21,12.27,12.14,12.23,217733.0,10.8185,10.8716,10.7564,10.8362,217733.0
2020-08-18 11:30:00,12.23,12.26,12.19,12.21,132645.0,10.8362,10.8628,10.8007,10.8185,132645.0
2020-08-18 12:00:00,12.21,12.26,12.2,12.23,150191.0,10.8185,10.8628,10.8096,10.8362,150191.0
2020-08-18 12:30:00,12.23,12.27,12.13,12.13,157290.0,10.8362,10.8716,10.7476,10.7476,157290.0
2020-08-18 13:00:00,12.13,12.14,12.03,12.04,155844.0,10.7476,10.7564,10.659,10.6678,155844.0
2020-08-18 13:30:00,12.04,12.11,12.0,12.02,129906.0,10.6678,10.7299,10.6324,10.6501,129906.0
2020-08-18 14:00:00,12.03,12.09,12.02,12.07,86484.0,10.659,10.7121,10.6501,10.6944,86484.0
2020-08-18 14:30:00,12.07,12.08,12.01,12.02,103620.0,10.6944,10.7033,10.6413,10.6501,103620.0
2020-08-18 15:00:00,12.02,12.04,11.97,11.99,162665.0,10.6501,10.6678,10.6058,10.6235,162665.0
2020-08-18 15:30:00,11.99,12.03,11.95,12.01,464054.0,10.6235,10.659,10.5881,10.6413,464054.0
2020-08-19 09:30:00,11.92,12.13,11.86,12.09,201612.0,10.5615,10.7476,10.5084,10.7121,201612.0
2020-08-19 10:00:00,12.09,12.13,11.98,12.11,169798.0,10.7121,10.7476,10.6147,10.7299,169798.0
2020-08-19 10:30:00,12.11,12.17,12.03,12.07,162219.0,10.7299,10.783,10.659,10.6944,162219.0
2020-08-19 11:00:00,12.08,12.08,11.96,12.04,101820.0,10.7033,10.7033,10.597,10.6678,101820.0
2020-08-19 11:30:00,12.04,12.13,12.02,12.08,79206.0,10.6678,10.7476,10.6501,10.7033,79206.0
2020-08-19 12:00:00,12.08,12.1,12.01,12.07,77623.0,10.7033,10.721,10.6413,10.6944,77623.0
2020-08-19 12:30:00,12.07,12.09,11.98,12.04,115923.0,10.6944,10.7121,10.6147,10.6678,115923.0
2020-08-19 13:00:00,12.04,12.08,11.99,12.01,77463.0,10.6678,10.7033,10.6235,10.6413,77463.0
2020-08-19 13:30:00,12.01,12.02,11.91,11.94,141559.0,10.6413,10.6501,10.5527,10.5792,141559.0
2020-08-19 14:00:00,11.94,11.97,11.82,11.84,216129.0,10.5792,10.6058,10.4729,10.4906,216129.0
2020-08-19 14:30:00,11.83,11.91,11.81,11.84,186358.0,10.4818,10.5527,10.4641,10.4906,186358.0
2020-08-19 15:00:00,11.84,11.88,11.78,11.79,255736.0,10.4906,10.5261,10.4375,10.4463,255736.0
2020-08-19 15:30:00,11.79,11.82,11.73,11.8,555739.0,10.4463,10.4729,10.3932,10.4552,555739.0
2020-08-20 09:30:00,11.57,11.66,11.45,11.47,298180.0,10.2514,10.3312,10.1451,10.1628,298180.0
2020-08-20 10:00:00,11.47,11.68,11.44,11.63,227256.0,10.1628,10.3489,10.1362,10.3046,227256.0
2020-08-20 10:30:00,11.63,11.69,11.53,11.57,100693.0,10.3046,10.3577,10.216,10.2514,100693.0
2020-08-20 11:00:00,11.56,11.59,11.5,11.59,117925.0,10.2425,10.2691,10.1894,10.2691,117925.0
2020-08-20 11:30:00,11.58,11.6,11.53,11.55,80546.0,10.2603,10.278,10.216,10.2337,80546.0
2020-08-20 12:00:00,11.56,11.58,11.52,11.55,160939.0,10.2425,10.2603,10.2071,10.2337,160939.0
2020-08-20 12:30:00,11.54,11.55,11.46,11.49,116849.0,10.2248,10.2337,10.1539,10.1805,116849.0
2020-08-20 13:00:00,11.48,11.51,11.41,11.45,102333.0,10.1717,10.1982,10.1096,10.1451,102333.0
2020-08-20 13:30:00,11.46,11.48,11.36,11.38,221992.0,10.1539,10.1717,10.0653,10.0831,221992.0
2020-08-20 14:00:00,11.38,11.43,11.38,11.41,116583.0,10.0831,10.1274,10.0831,10.1096,116583.0
2020-08-20 14:30:00,11.41,11.41,11.35,11.4,82128.0,10.1096,10.1096,10.0565,10.1008,82128.0
2020-08-20 15:00:00,11.4,11.41,11.32,11.36,165316.0,10.1008,10.1096,10.0299,10.0653,165316.0
2020-08-20 15:30:00,11.36,11.39,11.34,11.38,738546.0,10.0653,10.0919,10.0476,10.0831,738546.0
2020-08-21 09:30:00,11.33,11.43,11.21,11.4,361206.0,10.0388,10.1274,9.9324,10.1008,361206.0
2020-08-21 10:00:00,11.4,11.42,11.29,11.35,159894.0,10.1008,10.1185,10.0033,10.0565,159894.0
2020-08-21 10:30:00,11.35,11.41,11.31,11.35,110998.0,10.0565,10.1096,10.021,10.0565,110998.0
2020-08-21 11:00:00,11.35,11.39,10.99,11.01,435042.0,10.0565,10.0919,9.7375,9.7552,435042.0
2020-08-21 11:30:00,11.01,11.04,10.86,10.94,341373.0,9.7552,9.7818,9.6223,9.6932,341373.0
2020-08-21 12:00:00,10.94,11.0,10.9,10.92,304383.0,9.6932,9.7464,9.6578,9.6755,304383.0
2020-08-21 12:30:00,10.92,11.09,10.87,11.05,419440.0,9.6755,9.8261,9.6312,9.7907,419440.0
2020-08-21 13:00:00,11.05,11.1,10.96,10.99,160066.0,9.7907,9.835,9.7109,9.7375,160066.0
2020-08-21 13:30:00,10.98,11.06,10.97,11.0,171278.0,9.7286,9.7995,9.7198,9.7464,171278.0
2020-08-21 14:00:00,11.0,11.03,10.93,10.96,120198.0,9.7464,9.773,9.6843,9.7109,120198.0
2020-08-21 14:30:00,10.95,11.0,10.9,10.91,121336.0,9.7021,9.7464,9.6578,9.6666,121336.0
2020-08-21 15:00:00,10.9,11.02,10.9,11.0,142108.0,9.6578,9.7641,9.6578,9.7464,142108.0
2020-08-21 15:30:00,11.0,11.06,10.94,11.01,532700.0,9.7464,9.7995,9.6932,9.7552,532700.0
2020-08-24 09:30:00,11.4,11.41,11.12,11.33,450592.0,10.1008,10.1096,9.8527,10.0388,450592.0
2020-08-24 10:00:00,11.33,11.72,11.3,11.61,438729.0,10.0388,10.3843,10.0122,10.2869,438729.0
2020-08-24 10:30:00,11.61,11.65,11.49,11.62,168291.0,10.2869,10.3223,10.1805,10.2957,168291.0
2020-08-24 11:00:00,11.62,11.63,11.48,11.51,196854.0,10.2957,10.3046,10.1717,10.1982,196854.0
2020-08-24 11:30:00,11.51,11.59,11.43,11.46,163786.0,10.1982,10.2691,10.1274,10.1539,163786.0
2020-08-24 12:00:00,11.46,11.48,11.38,11.45,124371.0,10.1539,10.1717,10.0831,10.1451,124371.0
2020-08-24 12:30:00,11.45,11.48,11.4,11.41,108775.0,10.1451,10.1717,10.1008,10.1096,108775.0
2020-08-24 13:00:00,11.42,11.48,11.38,11.47,82095.0,10.1185,10.1717,10.0831,10.1628,82095.0
2020-08-24 13:30:00,11.48,11.53,11.43,11.44,77311.0,10.1717,10.216,10.1274,10.1362,77311.0
2020-08-24 14:00:00,11.44,11.47,11.37,11.42,96882.0,10.1362,10.1628,10.0742,10.1185,96882.0
2020-08-24 14:30:00,11.42,11.49,11.38,11.45,150861.0,10.1185,10.1805,10.0831,10.1451,150861.0
2020-08-24 15:00:00,11.45,11.55,11.42,11.53,166475.0,10.1451,10.2337,10.1185,10.216,166475.0
2020-08-24 15:30:00,11.52,11.6,11.49,11.6,412341.0,10.2071,10.278,10.1805,10.278,412341.0
2020-08-25 09:30:00,11.75,11.98,11.67,11.96,448639.0,10.4109,10.6147,10.34,10.597,448639.0
2020-08-25 10:00:00,11.96,11.98,11.71,11.74,141887.0,10.597,10.6147,10.3755,10.402,141887.0
2020-08-25 10:30:00,11.73,11.74,11.64,11.74,134842.0,10.3932,10.402,10.3134,10.402,134842.0
2020-08-25 11:00:00,11.74,11.78,11.55,11.66,141068.0,10.402,10.4375,10.2337,10.3312,141068.0
2020-08-25 11:30:00,11.66,11.72,11.54,11.57,127906.0,10.3312,10.3843,10.2248,10.2514,127906.0
2020-08-25 12:00:00,11.58,11.66,11.56,11.6,114371.0,10.2603,10.3312,10.2425,10.278,114371.0
2020-08-25 12:30:00,11.6,11.7,11.6,11.66,68906.0,10.278,10.3666,10.278,10.3312,68906.0
2020-08-25 13:00:00,11.67,11.68,11.57,11.6,102695.0,10.34,10.3489,10.2514,10.278,102695.0
2020-08-25 13:30:00,11.6,11.78,11.59,11.73,91610.0,10.278,10.4375,10.2691,10.3932,91610.0
2020-08-25 14:00:00,11.73,11.74,11.6,11.68,132159.0,10.3932,10.402,10.278,10.3489,132159.0
2020-08-25 14:30:00,11.68,11.71,11.64,11.69,88416.0,10.3489,10.3755,10.3134,10.3577,88416.0
2020-08-25 15:00:00,11.69,11.77,11.69,11.71,119708.0,10.3577,10.4286,10.3577,10.3755,119708.0
2020-08-25 15:30:00,11.71,11.78,11.7,11.75,334053.0,10.3755,10.4375,10.3666,10.4109,334053.0
2020-08-26 09:30:00,11.75,11.8,11.49,11.52,217384.0,10.4109,10.4552,10.1805,10.2071,217384.0
2020-08-26 10:00:00,11.51,11.63,11.45,11.6,131635.0,10.1982,10.3046,10.1451,10.278,131635.0
2020-08-26 10:30:00,11.59,11.59,11.38,11.43,127098.0,10.2691,10.2691,10.0831,10.1274,127098.0
2020-08-26 11:00:00,11.43,11.43,11.3,11.4,155763.0,10.1274,10.1274,10.0122,10.1008,155763.0
2020-08-26 11:30:00,11.4,11.45,11.34,11.39,75529.0,10.1008,10.1451,10.0476,10.0919,75529.0
2020-08-26 12:00:00,11.39,11.44,11.3,11.42,83360.0,10.0919,10.1362,10.0122,10.1185,83360.0
2020-08-26 12:30:00,11.42,11.5,11.39,11.49,93357.0,10.1185,10.1894,10.0919,10.1805,93357.0
2020-08-26 13:00:00,11.49,11.53,11.43,11.5,86629.0,10.1805,10.216,10.1274,10.1894,86629.0
2020-08-26 13:30:00,11.5,11.52,11.35,11.36,82123.0,10.1894,10.2071,10.0565,10.0653,82123.0
2020-08-26 14:00:00,11.36,11.36,11.23,11.24,191402.0,10.0653,10.0653,9.9502,9.959,191402.0
2020-08-26 14:30:00,11.24,11.27,11.19,11.24,196393.0,9.959,9.9856,9.9147,9.959,196393.0
2020-08-26 15:00:00,11.24,11.36,11.23,11.33,92975.0,9.959,10.0653,9.9502,10.0388,92975.0
2020-08-26 15:30:00,11.33,11.33,11.22,11.23,211822.0,10.0388,10.0388,9.9413,9.9502,211822.0
2020-08-27 09:30:00,11.29,11.4,11.12,11.23,352315.0,10.0033,10.1008,9.8527,9.9502,352315.0
2020-08-27 10:00:00,11.25,11.28,11.06,11.15,251670.0,9.9679,9.9945,9.7995,9.8793,251670.0
2020-08-27 10:30:00,11.15,11.29,11.12,11.25,124788.0,9.8793,10.0033,9.8527,9.9679,124788.0
2020-08-27 11:00:00,11.26,11.29,11.16,11.25,139171.0,9.9767,10.0033,9.8881,9.9679,139171.0
2020-08-27 11:30:00,11.25,11.31,11.23,11.25,62563.0,9.9679,10.021,9.9502,9.9679,62563.0
2020-08-27 12:00:00,11.25,11.3,11.17,11.2,160751.0,9.9679,10.0122,9.897,9.9236,160751.0
2020-08-27 12:30:00,11.21,11.31,11.17,11.28,253238.0,9.9324,10.021,9.897,9.9945,253238.0
2020-08-27 13:00:00,11.28,11.37,11.24,11.34,184020.0,9.9945,10.0742,9.959,10.0476,184020.0
2020-08-27 13:30:00,11.34,11.36,11.29,11.34,79765.0,10.0476,10.0653,10.0033,10.0476,79765.0
2020-08-27 14:00:00,11.34,11.35,11.28,11.29,100847.0,10.0476,10.0565,9.9945,10.0033,100847.0
2020-08-27 14:30:00,11.3,11.37,11.25,11.36,166762.0,10.0122,10.0742,9.9679,10.0653,166762.0
2020-08-27 15:00:00,11.36,11.45,11.33,11.42,118714.0,10.0653,10.1451,10.0388,10.1185,118714.0
2020-08-27 15:30:00,11.41,11.46,11.38,11.43,344669.0,10.1096,10.1539,10.0831,10.1274,344669.0
2020-08-28 09:30:00,11.46,11.64,11.37,11.51,286978.0,10.1539,10.3134,10.0742,10.1982,286978.0
2020-08-28 10:00:00,11.51,11.55,11.33,11.48,404011.0,10.1982,10.2337,10.0388,10.1717,404011.0
2020-08-28 10:30:00,11.48,11.5,11.35,11.37,102583.0,10.1717,10.1894,10.0565,10.0742,102583.0
2020-08-28 11:00:00,11.35,11.45,11.35,11.39,123451.0,10.0565,10.1451,10.0565,10.0919,123451.0
2020-08-28 11:30:00,11.38,11.41,11.34,11.35,97044.0,10.0831,10.1096,10.0476,10.0565,97044.0
2020-08-28 12:00:00,11.35,11.46,11.34,11.46,122858.0,10.0565,10.1539,10.0476,10.1539,122858.0
2020-08-28 12:30:00,11.46,11.48,11.39,11.45,63857.0,10.1539,10.1717,10.0919,10.1451,63857.0
2020-08-28 13:00:00,11.45,11.47,11.38,11.42,45423.0,10.1451,10.1628,10.0831,10.1185,45423.0
2020-08-28 13:30:00,11.41,11.44,11.38,11.42,77421.0,10.1096,10.1362,10.0831,10.1185,77421.0
2020-08-28 14:00:00,11.42,11.49,11.38,11.44,61179.0,10.1185,10.1805,10.0831,10.1362,61179.0
2020-08-28 14:30:00,11.44,11.47,11.39,11.41,56658.0,10.1362,10.1628,10.0919,10.1096,56658.0
2020-08-28 15:00:00,11.42,11.5,11.39,11.46,146739.0,10.1185,10.1894,10.0919,10.1539,146739.0
2020-08-28 15:30:00,11.46,11.58,11.46,11.49,383071.0,10.1539,10.2603,10.1539,10.1805,383071.0
2020-08-31 09:30:00,11.54,11.54,11.23,11.27,257240.0,10.2248,10.2248,9.9502,9.9856,257240.0
2020-08-31 10:00:00,11.25,11.31,11.22,11.27,191825.0,9.9679,10.021,9.9413,9.9856,191825.0
2020-08-31 10:30:00,11.28,11.3,11.17,11.23,255166.0,9.9945,10.0122,9.897,9.9502,255166.0
2020-08-31 11:00:00,11.23,11.25,11.11,11.14,138678.0,9.9502,9.9679,9.8438,9.8704,138678.0
2020-08-31 11:30:00,11.13,11.19,11.11,11.13,116075.0,9.8616,9.9147,9.8438,9.8616,116075.0
2020-08-31 12:00:00,11.13,11.13,11.05,11.08,162478.0,9.8616,9.8616,9.7907,9.8173,162478.0
2020-08-31 12:30:00,11.07,11.16,11.06,11.15,82654.0,9.8084,9.8881,9.7995,9.8793,82654.0
2020-08-31 13:00:00,11.15,11.16,11.07,11.09,87996.0,9.8793,9.8881,9.8084,9.8261,87996.0
2020-08-31 13:30:00,11.08,11.13,11.07,11.13,79688.0,9.8173,9.8616,9.8084,9.8616,79688.0
2020-08-31 14:00:00,11.13,11.13,11.02,11.09,122068.0,9.8616,9.8616,9.7641,9.8261,122068.0
2020-08-31 14:30:00,11.08,11.18,11.08,11.12,118983.0,9.8173,9.9059,9.8173,9.8527,118983.0
2020-08-31 15:00:00,11.12,11.2,11.11,11.19,133442.0,9.8527,9.9236,9.8438,9.9147,133442.0
2020-08-31 15:30:00,11.19,11.19,11.07,11.08,449205.0,9.9147,9.9147,9.8084,9.8173,449205.0
2020-09-01 09:30:00,11.15,11.18,10.87,11.14,414230.0,9.8793,9.9059,9.6312,9.8704,414230.0
2020-09-01 10:00:00,11.16,11.25,11.1,11.2,189156.0,9.8881,9.9679,9.835,9.9236,189156.0
2020-09-01 10:30:00,11.2,11.24,11.14,11.19,130780.0,9.9236,9.959,9.8704,9.9147,130780.0
2020-09-01 11:00:00,11.19,11.21,11.07,11.09,139971.0,9.9147,9.9324,9.8084,9.8261,139971.0
2020-09-01 11:30:00,11.08,11.2,11.07,11.16,134006.0,9.8173,9.9236,9.8084,9.8881,134006.0
2020-09-01 12:00:00,11.16,11.17,11.09,11.12,75512.0,9.8881,9.897,9.8261,9.8527,75512.0
2020-09-01 12:30:00,11.12,11.14,11.09,11.13,64357.0,9.8527,9.8704,9.8261,9.8616,64357.0
2020-09-01 13:00:00,11.13,11.19,11.11,11.19,70601.0,9.8616,9.9147,9.8438,9.9147,70601.0
2020-09-01 13:30:00,11.19,11.32,11.19,11.23,226465.0,9.9147,10.0299,9.9147,9.9502,226465.0
2020-09-01 14:00:00,11.24,11.31,11.23,11.25,86983.0,9.959,10.021,9.9502,9.9679,86983.0
2020-09-01 14:30:00,11.25,11.25,11.17,11.19,124889.0,9.9679,9.9679,9.897,9.9147,124889.0
2020-09-01 15:00:00,11.18,11.2,11.11,11.11,174034.0,9.9059,9.9236,9.8438,9.8438,174034.0
2020-09-01 15:30:00,11.12,11.23,11.11,11.18,465040.0,9.8527,9.9502,9.8438,9.9059,465040.0
2020-09-02 09:30:00,11.15,11.18,10.7,10.87,388565.0,9.8793,9.9059,9.4806,9.6312,388565.0
2020-09-02 10:00:00,10.88,10.88,10.71,10.8,387217.0,9.64,9.64,9.4894,9.5692,387217.0
2020-09-02 10:30:00,10.81,10.99,10.81,10.92,246418.0,9.578,9.7375,9.578,9.6755,246418.0
2020-09-02 11:00:00,10.93,10.95,10.7,10.71,205587.0,9.6843,9.7021,9.4806,9.4894,205587.0
2020-09-02 11:30:00,10.71,10.84,10.64,10.8,354457.0,9.4894,9.6046,9.4274,9.5692,354457.0
2020-09-02 12:00:00,10.8,10.87,10.73,10.81,160918.0,9.5692,9.6312,9.5071,9.578,160918.0
2020-09-02 12:30:00,10.82,10.86,10.78,10.86,158110.0,9.5869,9.6223,9.5514,9.6223,158110.0
2020-09-02 13:00:00,10.86,10.87,10.79,10.83,167628.0,9.6223,9.6312,9.5603,9.5957,167628.0
2020-09-02 13:30:00,10.83,10.83,10.72,10.74,222460.0,9.5957,9.5957,9.4983,9.516,222460.0
2020-09-02 14:00:00,10.74,10.74,10.65,10.69,230774.0,9.516,9.516,9.4363,9.4717,230774.0
2020-09-02 14:30:00,10.69,10.74,10.65,10.66,157782.0,9.4717,9.516,9.4363,9.4451,157782.0
2020-09-02 15:00:00,10.66,10.7,10.63,10.68,278980.0,9.4451,9.4806,9.4185,9.4628,278980.0
2020-09-02 15:30:00,10.69,10.7,10.62,10.63,653100.0,9.4717,9.4806,9.4097,9.4185,653100.0
2020-09-03 09:30:00,10.47,10.97,10.45,10.94,570245.0,9.2768,9.7198,9.2591,9.6932,570245.0
2020-09-03 10:00:00,10.93,10.93,10.74,10.82,192534.0,9.6843,9.6843,9.516,9.5869,192534.0
2020-09-03 10:30:00,10.82,10.88,10.7,10.72,225622.0,9.5869,9.64,9.4806,9.4983,225622.0
2020-09-03 11:00:00,10.74,10.75,10.35,10.51,619679.0,9.516,9.5249,9.1704,9.3122,619679.0
2020-09-03 11:30:00,10.51,10.7,10.48,10.69,180940.0,9.3122,9.4806,9.2856,9.4717,180940.0
2020-09-03 12:00:00,10.68,10.74,10.6,10.61,155216.0,9.4628,9.516,9.392,9.4008,155216.0
2020-09-03 12:30:00,10.61,10.61,10.5,10.56,161617.0,9.4008,9.4008,9.3034,9.3565,161617.0
2020-09-03 13:00:00,10.55,10.58,10.46,10.51,123366.0,9.3477,9.3742,9.2679,9.3122,123366.0
2020-09-03 13:30:00,10.51,10.61,10.45,10.6,293292.0,9.3122,9.4008,9.2591,9.392,293292.0
2020-09-03 14:00:00,10.6,10.66,10.56,10.6,237632.0,9.392,9.4451,9.3565,9.392,237632.0
2020-09-03 14:30:00,10.59,10.64,10.49,10.49,108489.0,9.3831,9.4274,9.2945,9.2945,108489.0
2020-09-03 15:00:00,10.49,10.6,10.49,10.52,200739.0,9.2945,9.392,9.2945,9.3211,200739.0
2020-09-03 15:30:00,10.52,10.58,10.43,10.43,742457.0,9.3211,9.3742,9.2413,9.2413,742457.0
2020-09-04 09:30:00,10.63,10.76,10.51,10.53,318356.0,9.4185,9.5337,9.3122,9.3299,318356.0
2020-09-04 10:00:00,10.53,10.54,10.33,10.35,210795.0,9.3299,9.3388,9.1527,9.1704,210795.0
2020-09-04 10:30:00,10.35,10.38,10.18,10.36,367315.0,9.1704,9.197,9.0198,9.1793,367315.0
2020-09-04 11:00:00,10.35,10.36,10.18,10.27,132414.0,9.1704,9.1793,9.0198,9.0996,132414.0
2020-09-04 11:30:00,10.28,10.42,10.27,10.38,138661.0,9.1084,9.2325,9.0996,9.197,138661.0
2020-09-04 12:00:00,10.38,10.43,10.31,10.42,157362.0,9.197,9.2413,9.135,9.2325,157362.0
2020-09-04 12:30:00,10.43,10.45,10.34,10.38,86864.0,9.2413,9.2591,9.1616,9.197,86864.0
2020-09-04 13:00:00,10.39,10.39,10.25,10.28,73921.0,9.2059,9.2059,9.0818,9.1084,73921.0
2020-09-04 13:30:00,10.27,10.33,10.22,10.32,96202.0,9.0996,9.1527,9.0553,9.1439,96202.0
2020-09-04 14:00:00,10.31,10.35,10.3,10.31,78554.0,9.135,9.1704,9.1261,9.135,78554.0
2020-09-04 14:30:00,10.31,10.45,10.27,10.44,94131.0,9.135,9.2591,9.0996,9.2502,94131.0
2020-09-04 15:00:00,10.45,10.49,10.38,10.48,153929.0,9.2591,9.2945,9.197,9.2856,153929.0
2020-09-04 15:30:00,10.48,10.49,10.4,10.46,408232.0,9.2856,9.2945,9.2147,9.2679,408232.0
2020-09-08 09:30:00,10.02,10.1,9.47,9.57,669423.0,8.8781,8.9489,8.3907,8.4793,669423.0
2020-09-08 10:00:00,9.56,9.62,9.44,9.57,337935.0,8.4705,8.5236,8.3642,8.4793,337935.0
2020-09-08 10:30:00,9.57,9.62,9.43,9.46,248020.0,8.4793,8.5236,8.3553,8.3819,248020.0
2020-09-08 11:00:00,9.46,9.57,9.43,9.46,270587.0,8.3819,8.4793,8.3553,8.3819,270587.0
2020-09-08 11:30:00,9.46,9.48,9.4,9.44,458065.0,8.3819,8.3996,8.3287,8.3642,458065.0
2020-09-08 12:00:00,9.45,9.55,9.44,9.54,271166.0,8.373,8.4616,8.3642,8.4528,271166.0
2020-09-08 12:30:00,9.55,9.69,9.54,9.69,215395.0,8.4616,8.5857,8.4528,8.5857,215395.0
2020-09-08 13:00:00,9.69,9.72,9.61,9.63,173322.0,8.5857,8.6122,8.5148,8.5325,173322.0
2020-09-08 13:30:00,9.62,9.67,9.57,9.58,117331.0,8.5236,8.5679,8.4793,8.4882,117331.0
2020-09-08 14:00:00,9.58,9.6,9.48,9.52,133712.0,8.4882,8.5059,8.3996,8.435,133712.0
2020-09-08 14:30:00,9.52,9.52,9.41,9.46,227055.0,8.435,8.435,8.3376,8.3819,227055.0
2020-09-08 15:00:00,9.45,9.46,9.38,9.39,412805.0,8.373,8.3819,8.311,8.3199,412805.0
2020-09-08 15:30:00,9.39,9.46,9.38,9.43,570048.0,8.3199,8.3819,8.311,8.3553,570048.0
2020-09-09 09:30:00,9.63,9.65,9.49,9.61,546157.0,8.5325,8.5502,8.4085,8.5148,546157.0
2020-09-09 10:00:00,9.61,9.62,9.48,9.53,325614.0,8.5148,8.5236,8.3996,8.4439,325614.0
2020-09-09 10:30:00,9.53,9.59,9.47,9.53,311848.0,8.4439,8.4971,8.3907,8.4439,311848.0
2020-09-09 11:00:00,9.53,9.61,9.47,9.58,164279.0,8.4439,8.5148,8.3907,8.4882,164279.0
2020-09-09 11:30:00,9.58,9.6,9.46,9.46,144935.0,8.4882,8.5059,8.3819,8.3819,144935.0
2020-09-09 12:00:00,9.46,9.54,9.46,9.5,151597.0,8.3819,8.4528,8.3819,8.4173,151597.0
2020-09-09 12:30:00,9.51,9.59,9.49,9.53,230434.0,8.4262,8.4971,8.4085,8.4439,230434.0
2020-09-09 13:00:00,9.54,9.58,9.52,9.57,247954.0,8.4528,8.4882,8.435,8.4793,247954.0
2020-09-09 13:30:00,9.57,9.58,9.49,9.53,159616.0,8.4793,8.4882,8.4085,8.4439,159616.0
2020-09-09 14:00:00,9.53,9.58,9.51,9.55,318105.0,8.4439,8.4882,8.4262,8.4616,318105.0
2020-09-09 14:30:00,9.55,9.68,9.55,9.57,286349.0,8.4616,8.5768,8.4616,8.4793,286349.0
2020-09-09 15:00:00,9.57,9.61,9.53,9.54,343367.0,8.4793,8.5148,8.4439,8.4528,343367.0
2020-09-09 15:30:00,9.54,9.55,9.42,9.43,690805.0,8.4528,8.4616,8.3464,8.3553,690805.0
2020-09-10 09:30:00,9.39,9.46,9.23,9.27,402189.0,8.3199,8.3819,8.1781,8.2135,402189.0
2020-09-10 10:00:00,9.26,9.37,9.26,9.3,561504.0,8.2047,8.3021,8.2047,8.2401,561504.0
2020-09-10 10:30:00,9.3,9.34,9.24,9.26,389844.0,8.2401,8.2756,8.187,8.2047,389844.0
2020-09-10 11:00:00,9.25,9.34,9.23,9.29,355058.0,8.1958,8.2756,8.1781,8.2313,355058.0
2020-09-10 11:30:00,9.29,9.3,9.2,9.21,255125.0,8.2313,8.2401,8.1515,8.1604,255125.0
2020-09-10 12:00:00,9.21,9.26,9.12,9.18,378252.0,8.1604,8.2047,8.0806,8.1338,378252.0
2020-09-10 12:30:00,9.18,9.19,9.11,9.17,231096.0,8.1338,8.1426,8.0718,8.1249,231096.0
2020-09-10 13:00:00,9.16,9.19,9.12,9.13,200746.0,8.1161,8.1426,8.0806,8.0895,200746.0
2020-09-10 13:30:00,9.14,9.16,8.97,9.02,211362.0,8.0983,8.1161,7.9477,7.992,211362.0
2020-09-10 14:00:00,9.03,9.05,8.88,8.89,298123.0,8.0009,8.0186,7.868,7.8768,298123.0
2020-09-10 14:30:00,8.88,8.94,8.84,8.86,256237.0,7.868,7.9211,7.8325,7.8503,256237.0
2020-09-10 15:00:00,8.87,8.87,8.62,8.67,420067.0,7.8591,7.8591,7.6376,7.6819,420067.0
2020-09-10 15:30:00,8.67,8.71,8.62,8.69,1200512.0,7.6819,7.7174,7.6376,7.6996,1200512.0
2020-09-11 09:30:00,8.73,8.82,8.66,8.71,545369.0,7.7351,7.8148,7.6731,7.7174,545369.0
2020-09-11 10:00:00,8.71,9.06,8.71,8.93,406868.0,7.7174,8.0275,7.7174,7.9123,406868.0
2020-09-11 10:30:00,8.94,8.94,8.77,8.8,383191.0,7.9211,7.9211,7.7705,7.7971,383191.0
2020-09-11 11:00:00,8.8,8.87,8.76,8.78,527884.0,7.7971,7.8591,7.7617,7.7794,527884.0
2020-09-11 11:30:00,8.78,8.78,8.69,8.7,239105.0,7.7794,7.7794,7.6996,7.7085,239105.0
2020-09-11 12:00:00,8.7,8.78,8.68,8.75,161113.0,7.7085,7.7794,7.6908,7.7528,161113.0
2020-09-11 12:30:00,8.74,8.77,8.7,8.71,125475.0,7.7439,7.7705,7.7085,7.7174,125475.0
2020-09-11 13:00:00,8.7,8.71,8.58,8.59,192022.0,7.7085,7.7174,7.6022,7.611,192022.0
2020-09-11 13:30:00,8.6,8.66,8.57,8.64,181898.0,7.6199,7.6731,7.5933,7.6553,181898.0
2020-09-11 14:00:00,8.64,8.72,8.63,8.64,237174.0,7.6553,7.7262,7.6465,7.6553,237174.0
2020-09-11 14:30:00,8.64,8.71,8.62,8.68,384388.0,7.6553,7.7174,7.6376,7.6908,384388.0
2020-09-11 15:00:00,8.68,8.68,8.58,8.66,533738.0,7.6908,7.6908,7.6022,7.6731,533738.0
2020-09-11 15:30:00,8.66,8.67,8.58,8.58,787374.0,7.6731,7.6819,7.6022,7.6022,787374.0
2020-09-14 09:30:00,8.62,8.84,8.52,8.84,677135.0,7.7175,7.9145,7.628,7.9145,677135.0
2020-09-14 10:00:00,8.84,8.93,8.75,8.91,513252.0,7.9145,7.9951,7.8339,7.9772,513252.0
2020-09-14 10:30:00,8.91,8.96,8.86,8.87,247252.0,7.9772,8.0219,7.9324,7.9413,247252.0
2020-09-14 11:00:00,8.87,9.05,8.85,9.03,234048.0,7.9413,8.1025,7.9234,8.0846,234048.0
2020-09-14 11:30:00,9.03,9.1,8.97,8.98,397491.0,8.0846,8.1473,8.0309,8.0398,397491.0
2020-09-14 12:00:00,8.97,9.03,8.94,8.97,332939.0,8.0309,8.0846,8.004,8.0309,332939.0
2020-09-14 12:30:00,8.97,9.09,8.92,9.05,212958.0,8.0309,8.1383,7.9861,8.1025,212958.0
2020-09-14 13:00:00,9.05,9.11,9.04,9.1,356475.0,8.1025,8.1562,8.0936,8.1473,356475.0
2020-09-14 13:30:00,9.11,9.12,8.98,8.98,315989.0,8.1562,8.1652,8.0398,8.0398,315989.0
2020-09-14 14:00:00,8.98,9.01,8.91,8.92,248663.0,8.0398,8.0667,7.9772,7.9861,248663.0
2020-09-14 14:30:00,8.92,9.0,8.9,8.98,241406.0,7.9861,8.0577,7.9682,8.0398,241406.0
2020-09-14 15:00:00,8.99,9.03,8.94,9.02,503069.0,8.0488,8.0846,8.004,8.0756,503069.0
2020-09-14 15:30:00,9.02,9.02,8.94,8.96,1128590.0,8.0756,8.0756,8.004,8.0219,1128590.0
2020-09-15 09:30:00,9.14,9.43,9.08,9.23,510762.0,8.1831,8.4427,8.1294,8.2637,510762.0
2020-09-15 10:00:00,9.23,9.25,9.06,9.07,320091.0,8.2637,8.2816,8.1115,8.1204,320091.0
2020-09-15 10:30:00,9.07,9.17,9.06,9.13,227426.0,8.1204,8.2099,8.1115,8.1741,227426.0
2020-09-15 11:00:00,9.13,9.27,9.12,9.27,167934.0,8.1741,8.2995,8.1652,8.2995,167934.0
2020-09-15 11:30:00,9.26,9.33,9.24,9.25,156292.0,8.2905,8.3532,8.2726,8.2816,156292.0
2020-09-15 12:00:00,9.24,9.4,9.22,9.37,129679.0,8.2726,8.4159,8.2547,8.389,129679.0
2020-09-15 12:30:00,9.37,9.4,9.31,9.4,112615.0,8.389,8.4159,8.3353,8.4159,112615.0
2020-09-15 13:00:00,9.39,9.47,9.37,9.38,179877.0,8.4069,8.4785,8.389,8.398,179877.0
2020-09-15 13:30:00,9.38,9.43,9.35,9.37,129608.0,8.398,8.4427,8.3711,8.389,129608.0
2020-09-15 14:00:00,9.37,9.37,9.28,9.32,343232.0,8.389,8.389,8.3084,8.3442,343232.0
2020-09-15 14:30:00,9.32,9.37,9.27,9.29,134055.0,8.3442,8.389,8.2995,8.3174,134055.0
2020-09-15 15:00:00,9.3,9.3,9.21,9.24,270091.0,8.3263,8.3263,8.2458,8.2726,270091.0
2020-09-15 15:30:00,9.24,9.24,9.14,9.15,831565.0,8.2726,8.2726,8.1831,8.192,831565.0
2020-09-16 09:30:00,9.47,9.61,9.34,9.61,488778.0,8.4785,8.6039,8.3621,8.6039,488778.0
2020-09-16 10:00:00,9.61,9.77,9.6,9.68,398980.0,8.6039,8.7471,8.5949,8.6665,398980.0
2020-09-16 10:30:00,9.68,9.77,9.63,9.76,334695.0,8.6665,8.7471,8.6218,8.7382,334695.0
2020-09-16 11:00:00,9.76,10.04,9.75,9.98,420332.0,8.7382,8.9889,8.7292,8.9351,420332.0
2020-09-16 11:30:00,9.99,10.05,9.95,10.04,213838.0,8.9441,8.9978,8.9083,8.9889,213838.0
2020-09-16 12:00:00,10.04,10.12,9.99,10.12,193661.0,8.9889,9.0605,8.9441,9.0605,193661.0
2020-09-16 12:30:00,10.12,10.27,10.11,10.21,288188.0,9.0605,9.1948,9.0515,9.1411,288188.0
2020-09-16 13:00:00,10.22,10.27,10.15,10.22,342082.0,9.15,9.1948,9.0873,9.15,342082.0
2020-09-16 13:30:00,10.22,10.3,10.22,10.25,178328.0,9.15,9.2216,9.15,9.1769,178328.0
2020-09-16 14:00:00,10.26,10.45,10.26,10.38,272002.0,9.1858,9.3559,9.1858,9.2933,272002.0
2020-09-16 14:30:00,10.38,10.45,10.37,10.38,167909.0,9.2933,9.3559,9.2843,9.2933,167909.0
2020-09-16 15:00:00,10.38,10.41,10.11,10.18,361026.0,9.2933,9.3201,9.0515,9.1142,361026.0
2020-09-16 15:30:00,10.18,10.2,10.11,10.15,660168.0,9.1142,9.1321,9.0515,9.0873,660168.0
2020-09-17 09:30:00,9.75,9.94,9.53,9.94,513080.0,8.7292,8.8993,8.5323,8.8993,513080.0
2020-09-17 10:00:00,9.94,10.16,9.93,10.08,229238.0,8.8993,9.0963,8.8904,9.0247,229238.0
2020-09-17 10:30:00,10.08,10.09,9.91,9.93,189293.0,9.0247,9.0336,8.8725,8.8904,189293.0
2020-09-17 11:00:00,9.94,10.04,9.94,9.98,160526.0,8.8993,8.9889,8.8993,8.9351,160526.0
2020-09-17 11:30:00,9.98,9.99,9.88,9.89,187512.0,8.9351,8.9441,8.8456,8.8546,187512.0
2020-09-17 12:00:00,9.89,9.92,9.71,9.76,217361.0,8.8546,8.8814,8.6934,8.7382,217361.0
2020-09-17 12:30:00,9.77,9.88,9.71,9.88,175655.0,8.7471,8.8456,8.6934,8.8456,175655.0
2020-09-17 13:00:00,9.87,9.93,9.83,9.9,113366.0,8.8367,8.8904,8.8008,8.8635,113366.0
2020-09-17 13:30:00,9.9,10.01,9.9,9.93,159037.0,8.8635,8.962,8.8635,8.8904,159037.0
2020-09-17 14:00:00,9.93,9.95,9.89,9.91,121934.0,8.8904,8.9083,8.8546,8.8725,121934.0
2020-09-17 14:30:00,9.9,9.94,9.89,9.94,273197.0,8.8635,8.8993,8.8546,8.8993,273197.0
2020-09-17 15:00:00,9.94,9.95,9.76,9.79,361694.0,8.8993,8.9083,8.7382,8.765,361694.0
2020-09-17 15:30:00,9.79,9.91,9.77,9.9,813680.0,8.765,8.8725,8.7471,8.8635,813680.0
2020-09-18 09:30:00,10.06,10.15,9.77,9.86,695609.0,9.0068,9.0873,8.7471,8.8277,695609.0
2020-09-18 10:00:00,9.86,10.09,9.84,10.08,156209.0,8.8277,9.0336,8.8098,9.0247,156209.0
2020-09-18 10:30:00,10.08,10.17,10.01,10.07,174345.0,9.0247,9.1052,8.962,9.0157,174345.0
2020-09-18 11:00:00,10.08,10.25,10.05,10.17,341276.0,9.0247,9.1769,8.9978,9.1052,341276.0
2020-09-18 11:30:00,10.17,10.2,9.96,9.96,285456.0,9.1052,9.1321,8.9172,8.9172,285456.0
2020-09-18 12:00:00,9.96,10.02,9.87,9.91,301374.0,8.9172,8.9709,8.8367,8.8725,301374.0
2020-09-18 12:30:00,9.91,9.96,9.82,9.88,187418.0,8.8725,8.9172,8.7919,8.8456,187418.0
2020-09-18 13:00:00,9.87,9.91,9.74,9.74,300154.0,8.8367,8.8725,8.7203,8.7203,300154.0
2020-09-18 13:30:00,9.73,9.8,9.69,9.79,170740.0,8.7113,8.774,8.6755,8.765,170740.0
2020-09-18 14:00:00,9.79,9.9,9.78,9.88,179086.0,8.765,8.8635,8.7561,8.8456,179086.0
2020-09-18 14:30:00,9.88,9.96,9.84,9.93,261351.0,8.8456,8.9172,8.8098,8.8904,261351.0
2020-09-18 15:00:00,9.93,10.13,9.92,10.13,414554.0,8.8904,9.0694,8.8814,9.0694,414554.0
2020-09-18 15:30:00,10.13,10.29,10.0,10.22,2768702.0,9.0694,9.2127,8.953,9.15,2768702.0
2020-09-21 09:30:00,9.59,9.66,9.37,9.48,877331.0,8.586,8.6486,8.389,8.4875,877331.0
2020-09-21 10:00:00,9.49,9.51,9.28,9.38,640500.0,8.4964,8.5143,8.3084,8.398,640500.0
2020-09-21 10:30:00,9.38,9.4,9.08,9.1,751831.0,8.398,8.4159,8.1294,8.1473,751831.0
2020-09-21 11:00:00,9.1,9.18,9.02,9.05,318683.0,8.1473,8.2189,8.0756,8.1025,318683.0
2020-09-21 11:30:00,9.05,9.29,9.05,9.29,254350.0,8.1025,8.3174,8.1025,8.3174,254350.0
2020-09-21 12:00:00,9.29,9.35,9.26,9.34,238251.0,8.3174,8.3711,8.2905,8.3621,238251.0
2020-09-21 12:30:00,9.33,9.42,9.27,9.29,170038.0,8.3532,8.4338,8.2995,8.3174,170038.0
2020-09-21 13:00:00,9.29,9.35,9.27,9.33,117657.0,8.3174,8.3711,8.2995,8.3532,117657.0
2020-09-21 13:30:00,9.33,9.35,9.3,9.35,118172.0,8.3532,8.3711,8.3263,8.3711,118172.0
2020-09-21 14:00:00,9.35,9.38,9.28,9.3,232602.0,8.3711,8.398,8.3084,8.3263,232602.0
2020-09-21 14:30:00,9.3,9.3,9.25,9.3,113742.0,8.3263,8.3263,8.2816,8.3263,113742.0
2020-09-21 15:00:00,9.3,9.33,9.24,9.25,216961.0,8.3263,8.3532,8.2726,8.2816,216961.0
2020-09-21 15:30:00,9.25,9.29,9.22,9.23,459033.0,8.2816,8.3174,8.2547,8.2637,459033.0
2020-09-22 09:30:00,9.3,9.6,9.29,9.38,423177.0,8.3263,8.5949,8.3174,8.398,423177.0
2020-09-22 10:00:00,9.37,9.48,9.33,9.46,237109.0,8.389,8.4875,8.3532,8.4696,237109.0
2020-09-22 10:30:00,9.46,9.49,9.37,9.37,134661.0,8.4696,8.4964,8.389,8.389,134661.0
2020-09-22 11:00:00,9.37,9.37,9.24,9.33,217358.0,8.389,8.389,8.2726,8.3532,217358.0
2020-09-22 11:30:00,9.33,9.33,9.28,9.31,138916.0,8.3532,8.3532,8.3084,8.3353,138916.0
2020-09-22 12:00:00,9.3,9.35,9.24,9.28,136524.0,8.3263,8.3711,8.2726,8.3084,136524.0
2020-09-22 12:30:00,9.27,9.28,9.22,9.26,103725.0,8.2995,8.3084,8.2547,8.2905,103725.0
2020-09-22 13:00:00,9.26,9.27,9.21,9.27,94783.0,8.2905,8.2995,8.2458,8.2995,94783.0
2020-09-22 13:30:00,9.27,9.27,9.19,9.25,90471.0,8.2995,8.2995,8.2278,8.2816,90471.0
2020-09-22 14:00:00,9.25,9.32,9.24,9.32,133256.0,8.2816,8.3442,8.2726,8.3442,133256.0
2020-09-22 14:30:00,9.32,9.34,9.3,9.34,128631.0,8.3442,8.3621,8.3263,8.3621,128631.0
2020-09-22 15:00:00,9.34,9.34,9.27,9.29,147664.0,8.3621,8.3621,8.2995,8.3174,147664.0
2020-09-22 15:30:00,9.29,9.29,9.17,9.17,695789.0,8.3174,8.3174,8.2099,8.2099,695789.0
2020-09-23 09:30:00,9.22,9.31,9.04,9.07,482347.0,8.2547,8.3353,8.0936,8.1204,482347.0
2020-09-23 10:00:00,9.06,9.06,8.9,8.97,403644.0,8.1115,8.1115,7.9682,8.0309,403644.0
2020-09-23 10:30:00,8.98,9.0,8.8,8.91,442331.0,8.0398,8.0577,7.8787,7.9772,442331.0
2020-09-23 11:00:00,8.92,9.04,8.84,8.87,489444.0,7.9861,8.0936,7.9145,7.9413,489444.0
2020-09-23 11:30:00,8.88,8.98,8.85,8.86,342501.0,7.9503,8.0398,7.9234,7.9324,342501.0
2020-09-23 12:00:00,8.85,8.94,8.81,8.92,123589.0,7.9234,8.004,7.8876,7.9861,123589.0
2020-09-23 12:30:00,8.92,8.98,8.86,8.88,125802.0,7.9861,8.0398,7.9324,7.9503,125802.0
2020-09-23 13:00:00,8.88,8.9,8.83,8.85,81399.0,7.9503,7.9682,7.9055,7.9234,81399.0
2020-09-23 13:30:00,8.85,8.86,8.79,8.81,175540.0,7.9234,7.9324,7.8697,7.8876,175540.0
2020-09-23 14:00:00,8.8,8.81,8.57,8.6,488508.0,7.8787,7.8876,7.6728,7.6996,488508.0
2020-09-23 14:30:00,8.6,8.62,8.49,8.52,360227.0,7.6996,7.7175,7.6011,7.628,360227.0
2020-09-23 15:00:00,8.53,8.55,8.44,8.49,627517.0,7.6369,7.6549,7.5564,7.6011,627517.0
2020-09-23 15:30:00,8.5,8.56,8.41,8.44,1373256.0,7.6101,7.6638,7.5295,7.5564,1373256.0
2020-09-24 09:30:00,8.37,8.4,8.11,8.28,750948.0,7.4937,7.5206,7.2609,7.4131,750948.0
2020-09-24 10:00:00,8.27,8.56,8.27,8.31,395310.0,7.4042,7.6638,7.4042,7.44,395310.0
2020-09-24 10:30:00,8.31,8.53,8.28,8.49,379761.0,7.44,7.6369,7.4131,7.6011,379761.0
2020-09-24 11:00:00,8.5,8.61,8.47,8.55,190312.0,7.6101,7.7086,7.5832,7.6549,190312.0
2020-09-24 11:30:00,8.55,8.78,8.55,8.75,216136.0,7.6549,7.8608,7.6549,7.8339,216136.0
2020-09-24 12:00:00,8.76,8.89,8.75,8.83,185908.0,7.8429,7.9593,7.8339,7.9055,185908.0
2020-09-24 12:30:00,8.83,8.92,8.74,8.92,360656.0,7.9055,7.9861,7.825,7.9861,360656.0
2020-09-24 13:00:00,8.91,9.08,8.91,9.05,424843.0,7.9772,8.1294,7.9772,8.1025,424843.0
2020-09-24 13:30:00,9.07,9.19,9.02,9.12,279547.0,8.1204,8.2278,8.0756,8.1652,279547.0
2020-09-24 14:00:00,9.12,9.15,8.9,8.91,269878.0,8.1652,8.192,7.9682,7.9772,269878.0
2020-09-24 14:30:00,8.92,8.96,8.74,8.75,292179.0,7.9861,8.0219,7.825,7.8339,292179.0
2020-09-24 15:00:00,8.75,8.89,8.74,8.79,291660.0,7.8339,7.9593,7.825,7.8697,291660.0
2020-09-24 15:30:00,8.79,8.84,8.74,8.82,712911.0,7.8697,7.9145,7.825,7.8966,712911.0
2020-09-25 09:30:00,8.66,8.71,8.43,8.63,608472.0,7.7533,7.7981,7.5474,7.7265,608472.0
2020-09-25 10:00:00,8.63,8.68,8.49,8.65,479798.0,7.7265,7.7712,7.6011,7.7444,479798.0
2020-09-25 10:30:00,8.65,8.74,8.61,8.66,318018.0,7.7444,7.825,7.7086,7.7533,318018.0
2020-09-25 11:00:00,8.66,8.67,8.56,8.63,322687.0,7.7533,7.7623,7.6638,7.7265,322687.0
2020-09-25 11:30:00,8.63,8.68,8.54,8.55,170787.0,7.7265,7.7712,7.6459,7.6549,170787.0
2020-09-25 12:00:00,8.55,8.58,8.46,8.47,306289.0,7.6549,7.6817,7.5743,7.5832,306289.0
2020-09-25 12:30:00,8.47,8.55,8.45,8.51,158415.0,7.5832,7.6549,7.5653,7.619,158415.0
2020-09-25 13:00:00,8.51,8.61,8.48,8.59,171739.0,7.619,7.7086,7.5922,7.6907,171739.0
2020-09-25 13:30:00,8.59,8.65,8.56,8.57,154509.0,7.6907,7.7444,7.6638,7.6728,154509.0
2020-09-25 14:00:00,8.57,8.59,8.53,8.57,228485.0,7.6728,7.6907,7.6369,7.6728,228485.0
2020-09-25 14:30:00,8.57,8.62,8.52,8.61,147040.0,7.6728,7.7175,7.628,7.7086,147040.0
2020-09-25 15:00:00,8.61,8.74,8.61,8.71,293349.0,7.7086,7.825,7.7086,7.7981,293349.0
2020-09-25 15:30:00,8.71,8.73,8.61,8.63,663810.0,7.7981,7.816,7.7086,7.7265,663810.0
2020-09-28 09:30:00,8.82,8.89,8.52,8.68,483993.0,7.8966,7.9593,7.628,7.7712,483993.0
2020-09-28 10:00:00,8.69,8.76,8.57,8.58,608901.0,7.7802,7.8429,7.6728,7.6817,608901.0
2020-09-28 10:30:00,8.58,8.7,8.56,8.67,330931.0,7.6817,7.7891,7.6638,7.7623,330931.0
2020-09-28 11:00:00,8.67,8.67,8.51,8.52,405613.0,7.7623,7.7623,7.619,7.628,405613.0
2020-09-28 11:30:00,8.52,8.57,8.5,8.55,551288.0,7.628,7.6728,7.6101,7.6549,551288.0
2020-09-28 12:00:00,8.55,8.77,8.55,8.75,547566.0,7.6549,7.8518,7.6549,7.8339,547566.0
2020-09-28 12:30:00,8.75,8.76,8.65,8.65,147097.0,7.8339,7.8429,7.7444,7.7444,147097.0
2020-09-28 13:00:00,8.66,8.77,8.65,8.77,210651.0,7.7533,7.8518,7.7444,7.8518,210651.0
2020-09-28 13:30:00,8.77,8.77,8.7,8.77,205421.0,7.8518,7.8518,7.7891,7.8518,205421.0
2020-09-28 14:00:00,8.77,8.79,8.72,8.76,183075.0,7.8518,7.8697,7.8071,7.8429,183075.0
2020-09-28 14:30:00,8.75,8.94,8.75,8.93,256049.0,7.8339,8.004,7.8339,7.9951,256049.0
2020-09-28 15:00:00,8.92,8.96,8.86,8.95,376345.0,7.9861,8.0219,7.9324,8.013,376345.0
2020-09-28 15:30:00,8.95,8.96,8.75,8.8,840490.0,8.013,8.0219,7.8339,7.8787,840490.0
2020-09-29 09:30:00,8.72,8.72,8.28,8.39,732724.0,7.8071,7.8071,7.4131,7.5116,732724.0
2020-09-29 10:00:00,8.4,8.44,8.34,8.38,442151.0,7.5206,7.5564,7.4668,7.5027,442151.0
2020-09-29 10:30:00,8.38,8.39,8.2,8.22,362592.0,7.5027,7.5116,7.3415,7.3594,362592.0
2020-09-29 11:00:00,8.21,8.23,8.15,8.16,345201.0,7.3504,7.3684,7.2967,7.3057,345201.0
2020-09-29 11:30:00,8.15,8.17,8.03,8.16,394696.0,7.2967,7.3146,7.1893,7.3057,394696.0
2020-09-29 12:00:00,8.16,8.18,8.06,8.09,273894.0,7.3057,7.3236,7.2162,7.243,273894.0
2020-09-29 12:30:00,8.1,8.14,8.05,8.08,224162.0,7.252,7.2878,7.2072,7.2341,224162.0
2020-09-29 13:00:00,8.07,8.17,8.05,8.17,174720.0,7.2251,7.3146,7.2072,7.3146,174720.0
2020-09-29 13:30:00,8.16,8.2,8.11,8.15,164823.0,7.3057,7.3415,7.2609,7.2967,164823.0
2020-09-29 14:00:00,8.15,8.24,8.14,8.23,246446.0,7.2967,7.3773,7.2878,7.3684,246446.0
2020-09-29 14:30:00,8.22,8.38,8.21,8.25,606192.0,7.3594,7.5027,7.3504,7.3863,606192.0
2020-09-29 15:00:00,8.25,8.28,8.21,8.26,255449.0,7.3863,7.4131,7.3504,7.3952,255449.0
2020-09-29 15:30:00,8.26,8.3,8.2,8.2,736944.0,7.3952,7.431,7.3415,7.3415,736944.0
2020-09-30 09:30:00,8.22,8.34,8.1,8.22,514825.0,7.3594,7.4668,7.252,7.3594,514825.0
2020-09-30 10:00:00,8.23,8.34,8.11,8.16,255532.0,7.3684,7.4668,7.2609,7.3057,255532.0
2020-09-30 10:30:00,8.17,8.34,8.16,8.31,186571.0,7.3146,7.4668,7.3057,7.44,186571.0
2020-09-30 11:00:00,8.3,8.37,8.23,8.34,283106.0,7.431,7.4937,7.3684,7.4668,283106.0
2020-09-30 11:30:00,8.34,8.35,8.25,8.34,185421.0,7.4668,7.4758,7.3863,7.4668,185421.0
2020-09-30 12:00:00,8.33,8.38,8.29,8.37,110197.0,7.4579,7.5027,7.4221,7.4937,110197.0
2020-09-30 12:30:00,8.36,8.49,8.33,8.47,244577.0,7.4847,7.6011,7.4579,7.5832,244577.0
2020-09-30 13:00:00,8.46,8.48,8.33,8.36,245571.0,7.5743,7.5922,7.4579,7.4847,245571.0
2020-09-30 13:30:00,8.36,8.4,8.3,8.31,133383.0,7.4847,7.5206,7.431,7.44,133383.0
2020-09-30 14:00:00,8.32,8.47,8.29,8.39,217824.0,7.4489,7.5832,7.4221,7.5116,217824.0
2020-09-30 14:30:00,8.39,8.39,8.23,8.3,372422.0,7.5116,7.5116,7.3684,7.431,372422.0
2020-09-30 15:00:00,8.3,8.31,8.12,8.17,406638.0,7.431,7.44,7.2699,7.3146,406638.0
2020-09-30 15:30:00,8.16,8.21,8.11,8.16,860216.0,7.3057,7.3504,7.2609,7.3057,860216.0
2020-10-01 09:30:00,8.1,8.15,7.91,7.95,721703.0,7.252,7.2967,7.0819,7.1177,721703.0
2020-10-01 10:00:00,7.95,7.96,7.81,7.84,717743.0,7.1177,7.1266,6.9923,7.0192,717743.0
2020-10-01 10:30:00,7.84,7.85,7.7,7.73,624487.0,7.0192,7.0281,6.8938,6.9207,624487.0
2020-10-01 11:00:00,7.73,7.77,7.67,7.74,489123.0,6.9207,6.9565,6.867,6.9297,489123.0
2020-10-01 11:30:00,7.75,7.78,7.69,7.76,226352.0,6.9386,6.9655,6.8849,6.9476,226352.0
2020-10-01 12:00:00,7.76,7.77,7.65,7.67,334059.0,6.9476,6.9565,6.8491,6.867,334059.0
2020-10-01 12:30:00,7.68,7.69,7.62,7.68,211493.0,6.8759,6.8849,6.8222,6.8759,211493.0
2020-10-01 13:00:00,7.69,7.7,7.62,7.63,135194.0,6.8849,6.8938,6.8222,6.8312,135194.0
2020-10-01 13:30:00,7.63,7.66,7.54,7.56,276184.0,6.8312,6.858,6.7506,6.7685,276184.0
2020-10-01 14:00:00,7.56,7.61,7.54,7.61,313846.0,6.7685,6.8133,6.7506,6.8133,313846.0
2020-10-01 14:30:00,7.61,7.62,7.5,7.53,281489.0,6.8133,6.8222,6.7148,6.7416,281489.0
2020-10-01 15:00:00,7.53,7.55,7.43,7.43,415481.0,6.7416,6.7595,6.6521,6.6521,415481.0
2020-10-01 15:30:00,7.43,7.5,7.4,7.4,1432809.0,6.6521,6.7148,6.6253,6.6253,1432809.0
2020-10-02 09:30:00,6.9,7.32,6.81,7.27,1402065.0,6.1776,6.5536,6.097,6.5089,1402065.0
2020-10-02 10:00:00,7.27,7.44,7.26,7.4,381013.0,6.5089,6.6611,6.4999,6.6253,381013.0
2020-10-02 10:30:00,7.4,7.43,7.35,7.42,376300.0,6.6253,6.6521,6.5805,6.6432,376300.0
2020-10-02 11:00:00,7.42,7.59,7.42,7.57,515100.0,6.6432,6.7954,6.6432,6.7775,515100.0
2020-10-02 11:30:00,7.57,7.69,7.56,7.56,652928.0,6.7775,6.8849,6.7685,6.7685,652928.0
2020-10-02 12:00:00,7.57,7.79,7.55,7.69,339541.0,6.7775,6.9744,6.7595,6.8849,339541.0
2020-10-02 12:30:00,7.7,7.85,7.69,7.83,365396.0,6.8938,7.0281,6.8849,7.0102,365396.0
2020-10-02 13:00:00,7.83,7.85,7.72,7.74,217198.0,7.0102,7.0281,6.9117,6.9297,217198.0
2020-10-02 13:30:00,7.74,7.75,7.59,7.67,260154.0,6.9297,6.9386,6.7954,6.867,260154.0
2020-10-02 14:00:00,7.67,7.79,7.66,7.69,208667.0,6.867,6.9744,6.858,6.8849,208667.0
2020-10-02 14:30:00,7.69,7.73,7.65,7.72,174453.0,6.8849,6.9207,6.8491,6.9117,174453.0
2020-10-02 15:00:00,7.73,7.8,7.69,7.78,252978.0,6.9207,6.9834,6.8849,6.9655,252978.0
2020-10-02 15:30:00,7.79,7.83,7.74,7.76,607986.0,6.9744,7.0102,6.9297,6.9476,607986.0
2020-10-05 09:30:00,8.18,8.32,8.03,8.08,628274.0,7.3236,7.4489,7.1893,7.2341,628274.0
2020-10-05 10:00:00,8.08,8.11,7.96,8.02,258931.0,7.2341,7.2609,7.1266,7.1803,258931.0
2020-10-05 10:30:00,8.03,8.08,7.98,8.07,295019.0,7.1893,7.2341,7.1445,7.2251,295019.0
2020-10-05 11:00:00,8.08,8.19,8.06,8.14,274647.0,7.2341,7.3325,7.2162,7.2878,274647.0
2020-10-05 11:30:00,8.15,8.21,8.13,8.16,205846.0,7.2967,7.3504,7.2788,7.3057,205846.0
2020-10-05 12:00:00,8.15,8.16,8.1,8.13,141755.0,7.2967,7.3057,7.252,7.2788,141755.0
2020-10-05 12:30:00,8.12,8.22,8.11,8.19,217940.0,7.2699,7.3594,7.2609,7.3325,217940.0
2020-10-05 13:00:00,8.19,8.29,8.18,8.29,165283.0,7.3325,7.4221,7.3236,7.4221,165283.0
2020-10-05 13:30:00,8.29,8.34,8.25,8.27,171890.0,7.4221,7.4668,7.3863,7.4042,171890.0
2020-10-05 14:00:00,8.27,8.29,8.23,8.29,131807.0,7.4042,7.4221,7.3684,7.4221,131807.0
2020-10-05 14:30:00,8.28,8.35,8.27,8.34,182507.0,7.4131,7.4758,7.4042,7.4668,182507.0
2020-10-05 15:00:00,8.34,8.4,8.32,8.34,146533.0,7.4668,7.5206,7.4489,7.4668,146533.0
2020-10-05 15:30:00,8.34,8.48,8.33,8.47,1001379.0,7.4668,7.5922,7.4579,7.5832,1001379.0
2020-10-06 09:30:00,8.61,8.92,8.61,8.68,833762.0,7.7086,7.9861,7.7086,7.7712,833762.0
2020-10-06 10:00:00,8.68,8.91,8.64,8.9,329458.0,7.7712,7.9772,7.7354,7.9682,329458.0
2020-10-06 10:30:00,8.9,8.94,8.77,8.82,267175.0,7.9682,8.004,7.8518,7.8966,267175.0
2020-10-06 11:00:00,8.82,8.87,8.77,8.83,257239.0,7.8966,7.9413,7.8518,7.9055,257239.0
2020-10-06 11:30:00,8.82,8.92,8.79,8.86,139773.0,7.8966,7.9861,7.8697,7.9324,139773.0
2020-10-06 12:00:00,8.87,8.89,8.77,8.79,171899.0,7.9413,7.9593,7.8518,7.8697,171899.0
2020-10-06 12:30:00,8.79,8.83,8.75,8.82,179183.0,7.8697,7.9055,7.8339,7.8966,179183.0
2020-10-06 13:00:00,8.82,8.83,8.75,8.75,351904.0,7.8966,7.9055,7.8339,7.8339,351904.0
2020-10-06 13:30:00,8.76,8.76,8.56,8.62,270059.0,7.8429,7.8429,7.6638,7.7175,270059.0
2020-10-06 14:00:00,8.61,8.63,8.57,8.57,182206.0,7.7086,7.7265,7.6728,7.6728,182206.0
2020-10-06 14:30:00,8.58,8.58,8.18,8.31,513385.0,7.6817,7.6817,7.3236,7.44,513385.0
2020-10-06 15:00:00,8.32,8.33,8.11,8.18,610069.0,7.4489,7.4579,7.2609,7.3236,610069.0
2020-10-06 15:30:00,8.17,8.37,8.15,8.16,938875.0,7.3146,7.4937,7.2967,7.3057,938875.0
2020-10-07 09:30:00,8.21,8.55,8.18,8.43,722255.0,7.3504,7.6549,7.3236,7.5474,722255.0
2020-10-07 10:00:00,8.44,8.47,8.32,8.38,274638.0,7.5564,7.5832,7.4489,7.5027,274638.0
2020-10-07 10:30:00,8.4,8.5,8.32,8.41,339423.0,7.5206,7.6101,7.4489,7.5295,339423.0
2020-10-07 11:00:00,8.42,8.6,8.4,8.56,352752.0,7.5385,7.6996,7.5206,7.6638,352752.0
2020-10-07 11:30:00,8.56,8.67,8.53,8.67,166547.0,7.6638,7.7623,7.6369,7.7623,166547.0
2020-10-07 12:00:00,8.67,8.67,8.6,8.62,78479.0,7.7623,7.7623,7.6996,7.7175,78479.0
2020-10-07 12:30:00,8.62,8.7,8.59,8.65,247322.0,7.7175,7.7891,7.6907,7.7444,247322.0
2020-10-07 13:00:00,8.64,8.67,8.59,8.63,101514.0,7.7354,7.7623,7.6907,7.7265,101514.0
2020-10-07 13:30:00,8.63,8.67,8.57,8.62,142097.0,7.7265,7.7623,7.6728,7.7175,142097.0
2020-10-07 14:00:00,8.63,8.73,8.63,8.72,82448.0,7.7265,7.816,7.7265,7.8071,82448.0
2020-10-07 14:30:00,8.72,8.77,8.69,8.76,160242.0,7.8071,7.8518,7.7802,7.8429,160242.0
2020-10-07 15:00:00,8.77,8.84,8.76,8.78,585751.0,7.8518,7.9145,7.8429,7.8608,585751.0
2020-10-07 15:30:00,8.78,8.82,8.69,8.78,733366.0,7.8608,7.8966,7.7802,7.8608,733366.0
2020-10-08 09:30:00,8.92,9.15,8.88,9.12,497620.0,7.9861,8.192,7.9503,8.1652,497620.0
2020-10-08 10:00:00,9.13,9.24,9.1,9.12,367345.0,8.1741,8.2726,8.1473,8.1652,367345.0
2020-10-08 10:30:00,9.13,9.27,9.05,9.21,488983.0,8.1741,8.2995,8.1025,8.2458,488983.0
2020-10-08 11:00:00,9.22,9.3,9.2,9.24,294879.0,8.2547,8.3263,8.2368,8.2726,294879.0
2020-10-08 11:30:00,9.24,9.36,9.19,9.33,187584.0,8.2726,8.38,8.2278,8.3532,187584.0
2020-10-08 12:00:00,9.33,9.45,9.31,9.4,193304.0,8.3532,8.4606,8.3353,8.4159,193304.0
2020-10-08 12:30:00,9.4,9.47,9.39,9.45,166839.0,8.4159,8.4785,8.4069,8.4606,166839.0
2020-10-08 13:00:00,9.46,9.54,9.43,9.51,254666.0,8.4696,8.5412,8.4427,8.5143,254666.0
2020-10-08 13:30:00,9.51,9.63,9.5,9.61,197142.0,8.5143,8.6218,8.5054,8.6039,197142.0
2020-10-08 14:00:00,9.62,9.68,9.6,9.61,274993.0,8.6128,8.6665,8.5949,8.6039,274993.0
2020-10-08 14:30:00,9.61,9.73,9.6,9.72,253397.0,8.6039,8.7113,8.5949,8.7024,253397.0
2020-10-08 15:00:00,9.72,9.82,9.7,9.79,397597.0,8.7024,8.7919,8.6845,8.765,397597.0
2020-10-08 15:30:00,9.79,9.79,9.71,9.79,916306.0,8.765,8.765,8.6934,8.765,916306.0
2020-10-09 09:30:00,9.83,9.89,9.33,9.5,609105.0,8.8008,8.8546,8.3532,8.5054,609105.0
2020-10-09 10:00:00,9.49,9.5,9.21,9.23,350267.0,8.4964,8.5054,8.2458,8.2637,350267.0
2020-10-09 10:30:00,9.23,9.37,9.17,9.33,312397.0,8.2637,8.389,8.2099,8.3532,312397.0
2020-10-09 11:00:00,9.34,9.42,9.3,9.38,183769.0,8.3621,8.4338,8.3263,8.398,183769.0
2020-10-09 11:30:00,9.37,9.52,9.27,9.45,266095.0,8.389,8.5233,8.2995,8.4606,266095.0
2020-10-09 12:00:00,9.45,9.56,9.45,9.52,206988.0,8.4606,8.5591,8.4606,8.5233,206988.0
2020-10-09 12:30:00,9.52,9.59,9.41,9.43,144707.0,8.5233,8.586,8.4248,8.4427,144707.0
2020-10-09 13:00:00,9.43,9.43,9.33,9.38,118366.0,8.4427,8.4427,8.3532,8.398,118366.0
2020-10-09 13:30:00,9.38,9.49,9.38,9.49,112940.0,8.398,8.4964,8.398,8.4964,112940.0
2020-10-09 14:00:00,9.49,9.52,9.41,9.42,123077.0,8.4964,8.5233,8.4248,8.4338,123077.0
2020-10-09 14:30:00,9.43,9.47,9.4,9.44,109944.0,8.4427,8.4785,8.4159,8.4517,109944.0
2020-10-09 15:00:00,9.45,9.46,9.38,9.42,102808.0,8.4606,8.4696,8.398,8.4338,102808.0
2020-10-09 15:30:00,9.42,9.49,9.37,9.47,575657.0,8.4338,8.4964,8.389,8.4785,575657.0
2020-10-12 09:30:00,9.35,9.35,9.1,9.13,408678.0,8.3711,8.3711,8.1473,8.1741,408678.0
2020-10-12 10:00:00,9.14,9.23,9.04,9.13,231551.0,8.1831,8.2637,8.0936,8.1741,231551.0
2020-10-12 10:30:00,9.14,9.21,9.1,9.18,233892.0,8.1831,8.2458,8.1473,8.2189,233892.0
2020-10-12 11:00:00,9.17,9.22,9.14,9.2,186868.0,8.2099,8.2547,8.1831,8.2368,186868.0
2020-10-12 11:30:00,9.21,9.29,9.21,9.26,127696.0,8.2458,8.3174,8.2458,8.2905,127696.0
2020-10-12 12:00:00,9.26,9.35,9.25,9.3,123682.0,8.2905,8.3711,8.2816,8.3263,123682.0
2020-10-12 12:30:00,9.29,9.37,9.27,9.36,69985.0,8.3174,8.389,8.2995,8.38,69985.0
2020-10-12 13:00:00,9.36,9.39,9.32,9.33,87630.0,8.38,8.4069,8.3442,8.3532,87630.0
2020-10-12 13:30:00,9.33,9.33,9.24,9.27,79291.0,8.3532,8.3532,8.2726,8.2995,79291.0
2020-10-12 14:00:00,9.26,9.29,9.23,9.29,93008.0,8.2905,8.3174,8.2637,8.3174,93008.0
2020-10-12 14:30:00,9.29,9.41,9.27,9.41,101131.0,8.3174,8.4248,8.2995,8.4248,101131.0
2020-10-12 15:00:00,9.41,9.5,9.39,9.46,173710.0,8.4248,8.5054,8.4069,8.4696,173710.0
2020-10-12 15:30:00,9.47,9.48,9.4,9.41,492651.0,8.4785,8.4875,8.4159,8.4248,492651.0
2020-10-13 09:30:00,9.41,9.8,9.36,9.72,771004.0,8.4248,8.774,8.38,8.7024,771004.0
2020-10-13 10:00:00,9.72,9.8,9.67,9.71,461710.0,8.7024,8.774,8.6576,8.6934,461710.0
2020-10-13 10:30:00,9.71,9.74,9.55,9.59,282724.0,8.6934,8.7203,8.5502,8.586,282724.0
2020-10-13 11:00:00,9.59,9.62,9.41,9.45,203427.0,8.586,8.6128,8.4248,8.4606,203427.0
2020-10-13 11:30:00,9.45,9.56,9.44,9.52,138220.0,8.4606,8.5591,8.4517,8.5233,138220.0
2020-10-13 12:00:00,9.51,9.56,9.48,9.53,137762.0,8.5143,8.5591,8.4875,8.5323,137762.0
2020-10-13 12:30:00,9.53,9.59,9.46,9.55,176239.0,8.5323,8.586,8.4696,8.5502,176239.0
2020-10-13 13:00:00,9.56,9.6,9.52,9.55,110155.0,8.5591,8.5949,8.5233,8.5502,110155.0
2020-10-13 13:30:00,9.55,9.6,9.53,9.54,140923.0,8.5502,8.5949,8.5323,8.5412,140923.0
2020-10-13 14:00:00,9.54,9.59,9.5,9.55,136155.0,8.5412,8.586,8.5054,8.5502,136155.0
2020-10-13 14:30:00,9.56,9.58,9.47,9.54,215993.0,8.5591,8.577,8.4785,8.5412,215993.0
2020-10-13 15:00:00,9.53,9.59,9.52,9.57,178965.0,8.5323,8.586,8.5233,8.5681,178965.0
2020-10-13 15:30:00,9.57,9.57,9.47,9.47,697079.0,8.5681,8.5681,8.4785,8.4785,697079.0
2020-10-14 09:30:00,9.58,9.78,9.52,9.73,597420.0,8.577,8.7561,8.5233,8.7113,597420.0
2020-10-14 10:00:00,9.74,9.83,9.7,9.73,255485.0,8.7203,8.8008,8.6845,8.7113,255485.0
2020-10-14 10:30:00,9.73,9.87,9.72,9.85,266821.0,8.7113,8.8367,8.7024,8.8187,266821.0
2020-10-14 11:00:00,9.86,10.01,9.83,9.94,251365.0,8.8277,8.962,8.8008,8.8993,251365.0
2020-10-14 11:30:00,9.94,10.08,9.89,9.93,531679.0,8.8993,9.0247,8.8546,8.8904,531679.0
2020-10-14 12:00:00,9.94,10.03,9.89,9.95,314389.0,8.8993,8.9799,8.8546,8.9083,314389.0
2020-10-14 12:30:00,9.94,9.97,9.8,9.83,171150.0,8.8993,8.9262,8.774,8.8008,171150.0
2020-10-14 13:00:00,9.84,9.9,9.81,9.82,102661.0,8.8098,8.8635,8.7829,8.7919,102661.0
2020-10-14 13:30:00,9.82,9.82,9.74,9.76,110773.0,8.7919,8.7919,8.7203,8.7382,110773.0
2020-10-14 14:00:00,9.75,9.75,9.68,9.71,120539.0,8.7292,8.7292,8.6665,8.6934,120539.0
2020-10-14 14:30:00,9.71,9.76,9.64,9.69,149418.0,8.6934,8.7382,8.6307,8.6755,149418.0
2020-10-14 15:00:00,9.69,9.74,9.67,9.74,112044.0,8.6755,8.7203,8.6576,8.7203,112044.0
2020-10-14 15:30:00,9.74,9.76,9.62,9.64,480232.0,8.7203,8.7382,8.6128,8.6307,480232.0
2020-10-15 09:30:00,9.31,9.37,9.11,9.24,516543.0,8.3353,8.389,8.1562,8.2726,516543.0
2020-10-15 10:00:00,9.24,9.36,9.22,9.34,443498.0,8.2726,8.38,8.2547,8.3621,443498.0
2020-10-15 10:30:00,9.35,9.55,9.35,9.55,147872.0,8.3711,8.5502,8.3711,8.5502,147872.0
2020-10-15 11:00:00,9.55,9.69,9.55,9.59,185881.0,8.5502,8.6755,8.5502,8.586,185881.0
2020-10-15 11:30:00,9.6,9.81,9.58,9.69,208914.0,8.5949,8.7829,8.577,8.6755,208914.0
2020-10-15 12:00:00,9.69,9.73,9.57,9.57,176332.0,8.6755,8.7113,8.5681,8.5681,176332.0
2020-10-15 12:30:00,9.57,9.62,9.49,9.61,321020.0,8.5681,8.6128,8.4964,8.6039,321020.0
2020-10-15 13:00:00,9.61,9.68,9.55,9.68,192395.0,8.6039,8.6665,8.5502,8.6665,192395.0
2020-10-15 13:30:00,9.69,9.7,9.63,9.66,114498.0,8.6755,8.6845,8.6218,8.6486,114498.0
2020-10-15 14:00:00,9.65,9.69,9.58,9.64,205855.0,8.6397,8.6755,8.577,8.6307,205855.0
2020-10-15 14:30:00,9.64,9.67,9.56,9.61,320852.0,8.6307,8.6576,8.5591,8.6039,320852.0
2020-10-15 15:00:00,9.61,9.67,9.53,9.58,159973.0,8.6039,8.6576,8.5323,8.577,159973.0
2020-10-15 15:30:00,9.57,9.73,9.55,9.73,478866.0,8.5681,8.7113,8.5502,8.7113,478866.0
2020-10-16 09:30:00,9.72,9.72,9.45,9.57,326573.0,8.7024,8.7024,8.4606,8.5681,326573.0
2020-10-16 10:00:00,9.56,9.63,9.45,9.62,229391.0,8.5591,8.6218,8.4606,8.6128,229391.0
2020-10-16 10:30:00,9.62,9.7,9.58,9.63,126496.0,8.6128,8.6845,8.577,8.6218,126496.0
2020-10-16 11:00:00,9.63,9.72,9.63,9.69,126374.0,8.6218,8.7024,8.6218,8.6755,126374.0
2020-10-16 11:30:00,9.68,9.69,9.62,9.65,109251.0,8.6665,8.6755,8.6128,8.6397,109251.0
2020-10-16 12:00:00,9.65,9.66,9.59,9.6,98225.0,8.6397,8.6486,8.586,8.5949,98225.0
2020-10-16 12:30:00,9.6,9.61,9.49,9.53,113425.0,8.5949,8.6039,8.4964,8.5323,113425.0
2020-10-16 13:00:00,9.54,9.56,9.5,9.53,109987.0,8.5412,8.5591,8.5054,8.5323,109987.0
2020-10-16 13:30:00,9.53,9.53,9.45,9.47,116735.0,8.5323,8.5323,8.4606,8.4785,116735.0
2020-10-16 14:00:00,9.47,9.54,9.46,9.5,94168.0,8.4785,8.5412,8.4696,8.5054,94168.0
2020-10-16 14:30:00,9.51,9.51,9.4,9.45,131882.0,8.5143,8.5143,8.4159,8.4606,131882.0
2020-10-16 15:00:00,9.44,9.49,9.41,9.46,147453.0,8.4517,8.4964,8.4248,8.4696,147453.0
2020-10-16 15:30:00,9.46,9.46,9.32,9.32,952514.0,8.4696,8.4696,8.3442,8.3442,952514.0
2020-10-19 09:30:00,9.37,9.56,9.24,9.5,284013.0,8.389,8.5591,8.2726,8.5054,284013.0
2020-10-19 10:00:00,9.5,9.6,9.37,9.53,158079.0,8.5054,8.5949,8.389,8.5323,158079.0
2020-10-19 10:30:00,9.54,9.69,9.5,9.64,146617.0,8.5412,8.6755,8.5054,8.6307,146617.0
2020-10-19 11:00:00,9.64,9.65,9.55,9.57,106544.0,8.6307,8.6397,8.5502,8.5681,106544.0
2020-10-19 11:30:00,9.57,9.63,9.52,9.62,103961.0,8.5681,8.6218,8.5233,8.6128,103961.0
2020-10-19 12:00:00,9.61,9.68,9.59,9.65,106273.0,8.6039,8.6665,8.586,8.6397,106273.0
2020-10-19 12:30:00,9.65,9.65,9.54,9.56,78016.0,8.6397,8.6397,8.5412,8.5591,78016.0
2020-10-19 13:00:00,9.57,9.57,9.46,9.49,80565.0,8.5681,8.5681,8.4696,8.4964,80565.0
2020-10-19 13:30:00,9.49,9.5,9.39,9.44,258256.0,8.4964,8.5054,8.4069,8.4517,258256.0
2020-10-19 14:00:00,9.44,9.49,9.41,9.45,81255.0,8.4517,8.4964,8.4248,8.4606,81255.0
2020-10-19 14:30:00,9.45,9.45,9.34,9.34,121712.0,8.4606,8.4606,8.3621,8.3621,121712.0
2020-10-19 15:00:00,9.34,9.42,9.32,9.36,272561.0,8.3621,8.4338,8.3442,8.38,272561.0
2020-10-19 15:30:00,9.35,9.39,9.27,9.28,685792.0,8.3711,8.4069,8.2995,8.3084,685792.0
2020-10-20 09:30:00,9.37,9.51,9.25,9.32,352540.0,8.389,8.5143,8.2816,8.3442,352540.0
2020-10-20 10:00:00,9.31,9.31,9.15,9.21,453625.0,8.3353,8.3353,8.192,8.2458,453625.0
2020-10-20 10:30:00,9.22,9.38,9.14,9.35,178066.0,8.2547,8.398,8.1831,8.3711,178066.0
2020-10-20 11:00:00,9.33,9.36,9.26,9.33,120086.0,8.3532,8.38,8.2905,8.3532,120086.0
2020-10-20 11:30:00,9.33,9.4,9.3,9.32,151761.0,8.3532,8.4159,8.3263,8.3442,151761.0
2020-10-20 12:00:00,9.32,9.38,9.31,9.36,67131.0,8.3442,8.398,8.3353,8.38,67131.0
2020-10-20 12:30:00,9.36,9.53,9.35,9.52,146592.0,8.38,8.5323,8.3711,8.5233,146592.0
2020-10-20 13:00:00,9.53,9.54,9.42,9.46,91093.0,8.5323,8.5412,8.4338,8.4696,91093.0
2020-10-20 13:30:00,9.46,9.54,9.43,9.54,87785.0,8.4696,8.5412,8.4427,8.5412,87785.0
2020-10-20 14:00:00,9.53,9.61,9.53,9.57,175676.0,8.5323,8.6039,8.5323,8.5681,175676.0
2020-10-20 14:30:00,9.57,9.62,9.55,9.61,135715.0,8.5681,8.6128,8.5502,8.6039,135715.0
2020-10-20 15:00:00,9.61,9.68,9.47,9.68,346545.0,8.6039,8.6665,8.4785,8.6665,346545.0
2020-10-20 15:30:00,9.68,9.69,9.53,9.55,512657.0,8.6665,8.6755,8.5323,8.5502,512657.0
2020-10-21 09:30:00,9.45,9.48,9.26,9.43,387786.0,8.4606,8.4875,8.2905,8.4427,387786.0
2020-10-21 10:00:00,9.42,9.59,9.4,9.58,177975.0,8.4338,8.586,8.4159,8.577,177975.0
2020-10-21 10:30:00,9.57,9.66,9.45,9.46,196151.0,8.5681,8.6486,8.4606,8.4696,196151.0
2020-10-21 11:00:00,9.46,9.51,9.37,9.49,140069.0,8.4696,8.5143,8.389,8.4964,140069.0
2020-10-21 11:30:00,9.49,9.55,9.47,9.52,74594.0,8.4964,8.5502,8.4785,8.5233,74594.0
2020-10-21 12:00:00,9.52,9.66,9.47,9.62,135285.0,8.5233,8.6486,8.4785,8.6128,135285.0
2020-10-21 12:30:00,9.61,9.68,9.5,9.53,184613.0,8.6039,8.6665,8.5054,8.5323,184613.0
2020-10-21 13:00:00,9.54,9.56,9.4,9.46,136545.0,8.5412,8.5591,8.4159,8.4696,136545.0
2020-10-21 13:30:00,9.45,9.49,9.38,9.4,237623.0,8.4606,8.4964,8.398,8.4159,237623.0
2020-10-21 14:00:00,9.4,9.46,9.37,9.38,155259.0,8.4159,8.4696,8.389,8.398,155259.0
2020-10-21 14:30:00,9.38,9.51,9.37,9.51,167892.0,8.398,8.5143,8.389,8.5143,167892.0
2020-10-21 15:00:00,9.51,9.56,9.43,9.49,176223.0,8.5143,8.5591,8.4427,8.4964,176223.0
2020-10-21 15:30:00,9.49,9.49,9.36,9.38,528949.0,8.4964,8.4964,8.38,8.398,528949.0
2020-10-22 09:30:00,9.44,9.65,9.4,9.55,359749.0,8.4517,8.6397,8.4159,8.5502,359749.0
2020-10-22 10:00:00,9.55,9.63,9.53,9.59,190010.0,8.5502,8.6218,8.5323,8.586,190010.0
2020-10-22 10:30:00,9.6,9.77,9.58,9.72,480630.0,8.5949,8.7471,8.577,8.7024,480630.0
2020-10-22 11:00:00,9.73,9.83,9.71,9.76,245078.0,8.7113,8.8008,8.6934,8.7382,245078.0
2020-10-22 11:30:00,9.76,9.83,9.73,9.78,247691.0,8.7382,8.8008,8.7113,8.7561,247691.0
2020-10-22 12:00:00,9.78,9.89,9.77,9.87,290672.0,8.7561,8.8546,8.7471,8.8367,290672.0
2020-10-22 12:30:00,9.87,9.87,9.78,9.83,180162.0,8.8367,8.8367,8.7561,8.8008,180162.0
2020-10-22 13:00:00,9.84,9.86,9.69,9.7,140284.0,8.8098,8.8277,8.6755,8.6845,140284.0
2020-10-22 13:30:00,9.71,9.81,9.69,9.79,111445.0,8.6934,8.7829,8.6755,8.765,111445.0
2020-10-22 14:00:00,9.8,9.9,9.77,9.87,182008.0,8.774,8.8635,8.7471,8.8367,182008.0
2020-10-22 14:30:00,9.87,9.9,9.82,9.84,149671.0,8.8367,8.8635,8.7919,8.8098,149671.0
2020-10-22 15:00:00,9.85,9.94,9.83,9.94,268310.0,8.8187,8.8993,8.8008,8.8993,268310.0
2020-10-22 15:30:00,9.94,10.0,9.92,10.0,730004.0,8.8993,8.953,8.8814,8.953,730004.0
2020-10-23 09:30:00,10.0,10.19,9.91,10.11,508807.0,8.953,9.1232,8.8725,9.0515,508807.0
2020-10-23 10:00:00,10.11,10.22,9.96,10.07,320231.0,9.0515,9.15,8.9172,9.0157,320231.0
2020-10-23 10:30:00,10.09,10.18,10.05,10.06,235005.0,9.0336,9.1142,8.9978,9.0068,235005.0
2020-10-23 11:00:00,10.05,10.16,10.0,10.14,134635.0,8.9978,9.0963,8.953,9.0784,134635.0
2020-10-23 11:30:00,10.13,10.18,9.97,9.99,241181.0,9.0694,9.1142,8.9262,8.9441,241181.0
2020-10-23 12:00:00,9.99,10.09,9.97,10.0,196511.0,8.9441,9.0336,8.9262,8.953,196511.0
2020-10-23 12:30:00,10.0,10.02,9.94,9.96,135045.0,8.953,8.9709,8.8993,8.9172,135045.0
2020-10-23 13:00:00,9.95,10.03,9.91,9.96,116332.0,8.9083,8.9799,8.8725,8.9172,116332.0
2020-10-23 13:30:00,9.96,9.96,9.87,9.92,153244.0,8.9172,8.9172,8.8367,8.8814,153244.0
2020-10-23 14:00:00,9.91,9.97,9.83,9.96,270689.0,8.8725,8.9262,8.8008,8.9172,270689.0
2020-10-23 14:30:00,9.96,10.0,9.87,9.87,182283.0,8.9172,8.953,8.8367,8.8367,182283.0
2020-10-23 15:00:00,9.88,9.94,9.87,9.94,129892.0,8.8456,8.8993,8.8367,8.8993,129892.0
2020-10-23 15:30:00,9.94,9.98,9.91,9.97,393591.0,8.8993,8.9351,8.8725,8.9262,393591.0
2020-10-26 09:30:00,9.55,9.63,9.29,9.42,510919.0,8.5502,8.6218,8.3174,8.4338,510919.0
2020-10-26 10:00:00,9.42,9.42,9.25,9.29,331890.0,8.4338,8.4338,8.2816,8.3174,331890.0
2020-10-26 10:30:00,9.29,9.35,9.2,9.26,537885.0,8.3174,8.3711,8.2368,8.2905,537885.0
2020-10-26 11:00:00,9.25,9.34,9.15,9.29,315894.0,8.2816,8.3621,8.192,8.3174,315894.0
2020-10-26 11:30:00,9.29,9.3,9.16,9.22,435643.0,8.3174,8.3263,8.201,8.2547,435643.0
2020-10-26 12:00:00,9.21,9.28,9.18,9.21,407213.0,8.2458,8.3084,8.2189,8.2458,407213.0
2020-10-26 12:30:00,9.21,9.22,9.14,9.19,260508.0,8.2458,8.2547,8.1831,8.2278,260508.0
2020-10-26 13:00:00,9.18,9.19,9.11,9.13,136763.0,8.2189,8.2278,8.1562,8.1741,136763.0
2020-10-26 13:30:00,9.13,9.19,9.09,9.19,155704.0,8.1741,8.2278,8.1383,8.2278,155704.0
2020-10-26 14:00:00,9.18,9.2,9.11,9.18,177117.0,8.2189,8.2368,8.1562,8.2189,177117.0
2020-10-26 14:30:00,9.18,9.18,9.12,9.15,158574.0,8.2189,8.2189,8.1652,8.192,158574.0
2020-10-26 15:00:00,9.15,9.18,9.05,9.12,228827.0,8.192,8.2189,8.1025,8.1652,228827.0
2020-10-26 15:30:00,9.12,9.2,9.1,9.13,619553.0,8.1652,8.2368,8.1473,8.1741,619553.0
2020-10-27 09:30:00,9.02,9.2,8.93,9.19,505683.0,8.0756,8.2368,7.9951,8.2278,505683.0
2020-10-27 10:00:00,9.19,9.28,9.12,9.2,123829.0,8.2278,8.3084,8.1652,8.2368,123829.0
2020-10-27 10:30:00,9.21,9.21,9.11,9.11,97712.0,8.2458,8.2458,8.1562,8.1562,97712.0
2020-10-27 11:00:00,9.12,9.24,9.1,9.23,82892.0,8.1652,8.2726,8.1473,8.2637,82892.0
2020-10-27 11:30:00,9.22,9.29,9.18,9.29,119741.0,8.2547,8.3174,8.2189,8.3174,119741.0
2020-10-27 12:00:00,9.29,9.3,9.21,9.26,134254.0,8.3174,8.3263,8.2458,8.2905,134254.0
2020-10-27 12:30:00,9.27,9.27,9.06,9.11,246168.0,8.2995,8.2995,8.1115,8.1562,246168.0
2020-10-27 13:00:00,9.11,9.26,9.08,9.26,127127.0,8.1562,8.2905,8.1294,8.2905,127127.0
2020-10-27 13:30:00,9.26,9.3,9.21,9.28,128889.0,8.2905,8.3263,8.2458,8.3084,128889.0
2020-10-27 14:00:00,9.28,9.31,9.24,9.24,130737.0,8.3084,8.3353,8.2726,8.2726,130737.0
2020-10-27 14:30:00,9.25,9.33,9.24,9.26,267126.0,8.2816,8.3532,8.2726,8.2905,267126.0
2020-10-27 15:00:00,9.26,9.38,9.25,9.3,230429.0,8.2905,8.398,8.2816,8.3263,230429.0
2020-10-27 15:30:00,9.3,9.33,9.23,9.26,637174.0,8.3263,8.3532,8.2637,8.2905,637174.0
2020-10-28 09:30:00,8.9,8.94,8.64,8.71,633564.0,7.9682,8.004,7.7354,7.7981,633564.0
2020-10-28 10:00:00,8.71,8.72,8.56,8.62,403473.0,7.7981,7.8071,7.6638,7.7175,403473.0
2020-10-28 10:30:00,8.61,8.73,8.55,8.56,489872.0,7.7086,7.816,7.6549,7.6638,489872.0
2020-10-28 11:00:00,8.57,8.64,8.54,8.63,227684.0,7.6728,7.7354,7.6459,7.7265,227684.0
2020-10-28 11:30:00,8.63,8.78,8.56,8.72,404397.0,7.7265,7.8608,7.6638,7.8071,404397.0
2020-10-28 12:00:00,8.72,8.84,8.7,8.74,377340.0,7.8071,7.9145,7.7891,7.825,377340.0
2020-10-28 12:30:00,8.74,8.79,8.59,8.66,306272.0,7.825,7.8697,7.6907,7.7533,306272.0
2020-10-28 13:00:00,8.66,8.66,8.54,8.6,175915.0,7.7533,7.7533,7.6459,7.6996,175915.0
2020-10-28 13:30:00,8.6,8.67,8.54,8.67,177401.0,7.6996,7.7623,7.6459,7.7623,177401.0
2020-10-28 14:00:00,8.66,8.78,8.61,8.77,694333.0,7.7533,7.8608,7.7086,7.8518,694333.0
2020-10-28 14:30:00,8.77,8.84,8.74,8.82,253786.0,7.8518,7.9145,7.825,7.8966,253786.0
2020-10-28 15:00:00,8.81,8.82,8.62,8.64,255936.0,7.8876,7.8966,7.7175,7.7354,255936.0
2020-10-28 15:30:00,8.64,8.68,8.53,8.59,1316840.0,7.7354,7.7712,7.6369,7.6907,1316840.0
2020-10-29 09:30:00,8.19,8.45,7.93,8.36,1421067.0,7.3325,7.5653,7.0998,7.4847,1421067.0
2020-10-29 10:00:00,8.37,8.64,8.3,8.47,411297.0,7.4937,7.7354,7.431,7.5832,411297.0
2020-10-29 10:30:00,8.47,8.7,8.45,8.64,274264.0,7.5832,7.7891,7.5653,7.7354,274264.0
2020-10-29 11:00:00,8.63,8.78,8.58,8.76,396928.0,7.7265,7.8608,7.6817,7.8429,396928.0
2020-10-29 11:30:00,8.76,8.87,8.62,8.72,557050.0,7.8429,7.9413,7.7175,7.8071,557050.0
2020-10-29 12:00:00,8.72,8.75,8.64,8.69,253249.0,7.8071,7.8339,7.7354,7.7802,253249.0
2020-10-29 12:30:00,8.69,8.88,8.67,8.87,201366.0,7.7802,7.9503,7.7623,7.9413,201366.0
2020-10-29 13:00:00,8.87,8.95,8.77,8.95,152772.0,7.9413,8.013,7.8518,8.013,152772.0
2020-10-29 13:30:00,8.93,9.03,8.89,9.02,210509.0,7.9951,8.0846,7.9593,8.0756,210509.0
2020-10-29 14:00:00,9.02,9.08,8.95,9.06,350821.0,8.0756,8.1294,8.013,8.1115,350821.0
2020-10-29 14:30:00,9.05,9.12,9.02,9.09,333448.0,8.1025,8.1652,8.0756,8.1383,333448.0
2020-10-29 15:00:00,9.09,9.09,9.0,9.07,328479.0,8.1383,8.1383,8.0577,8.1204,328479.0
2020-10-29 15:30:00,9.07,9.22,9.01,9.11,1024947.0,8.1204,8.2547,8.0667,8.1562,1024947.0
2020-10-30 09:30:00,9.09,9.33,8.76,9.24,544161.0,8.1383,8.3532,7.8429,8.2726,544161.0
2020-10-30 10:00:00,9.24,9.33,8.96,8.99,325174.0,8.2726,8.3532,8.0219,8.0488,325174.0
2020-10-30 10:30:00,8.99,9.06,8.85,8.86,409351.0,8.0488,8.1115,7.9234,7.9324,409351.0
2020-10-30 11:00:00,8.86,8.99,8.81,8.82,287070.0,7.9324,8.0488,7.8876,7.8966,287070.0
2020-10-30 11:30:00,8.81,8.88,8.77,8.87,197625.0,7.8876,7.9503,7.8518,7.9413,197625.0
2020-10-30 12:00:00,8.88,9.06,8.87,9.02,312545.0,7.9503,8.1115,7.9413,8.0756,312545.0
2020-10-30 12:30:00,9.02,9.04,8.87,8.88,161063.0,8.0756,8.0936,7.9413,7.9503,161063.0
2020-10-30 13:00:00,8.88,9.04,8.87,9.01,138451.0,7.9503,8.0936,7.9413,8.0667,138451.0
2020-10-30 13:30:00,9.0,9.01,8.83,8.93,309058.0,8.0577,8.0667,7.9055,7.9951,309058.0
2020-10-30 14:00:00,8.92,9.16,8.91,9.09,238114.0,7.9861,8.201,7.9772,8.1383,238114.0
2020-10-30 14:30:00,9.09,9.2,9.03,9.18,248281.0,8.1383,8.2368,8.0846,8.2189,248281.0
2020-10-30 15:00:00,9.18,9.26,9.15,9.25,329994.0,8.2189,8.2905,8.192,8.2816,329994.0
2020-10-30 15:30:00,9.24,9.26,9.11,9.2,763762.0,8.2726,8.2905,8.1562,8.2368,763762.0
2020-11-02 09:30:00,9.34,9.35,8.78,9.02,604071.0,8.3621,8.3711,7.8608,8.0756,604071.0
2020-11-02 10:00:00,9.04,9.21,9.01,9.15,251104.0,8.0936,8.2458,8.0667,8.192,251104.0
2020-11-02 10:30:00,9.14,9.34,9.11,9.33,179651.0,8.1831,8.3621,8.1562,8.3532,179651.0
2020-11-02 11:00:00,9.33,9.43,9.29,9.41,142792.0,8.3532,8.4427,8.3174,8.4248,142792.0
2020-11-02 11:30:00,9.4,9.5,9.37,9.49,185213.0,8.4159,8.5054,8.389,8.4964,185213.0
2020-11-02 12:00:00,9.49,9.54,9.45,9.54,142708.0,8.4964,8.5412,8.4606,8.5412,142708.0
2020-11-02 12:30:00,9.54,9.62,9.53,9.62,174045.0,8.5412,8.6128,8.5323,8.6128,174045.0
2020-11-02 13:00:00,9.62,9.62,9.48,9.53,155155.0,8.6128,8.6128,8.4875,8.5323,155155.0
2020-11-02 13:30:00,9.53,9.72,9.52,9.64,256275.0,8.5323,8.7024,8.5233,8.6307,256275.0
2020-11-02 14:00:00,9.63,9.85,9.62,9.85,220012.0,8.6218,8.8187,8.6128,8.8187,220012.0
2020-11-02 14:30:00,9.85,9.88,9.77,9.8,177376.0,8.8187,8.8456,8.7471,8.774,177376.0
2020-11-02 15:00:00,9.8,9.85,9.76,9.77,136666.0,8.774,8.8187,8.7382,8.7471,136666.0
2020-11-02 15:30:00,9.78,9.82,9.67,9.72,682751.0,8.7561,8.7919,8.6576,8.7024,682751.0
2020-11-03 09:30:00,9.96,10.38,9.86,10.25,678243.0,8.9172,9.2933,8.8277,9.1769,678243.0
2020-11-03 10:00:00,10.25,10.36,9.97,9.98,592189.0,9.1769,9.2754,8.9262,8.9351,592189.0
2020-11-03 10:30:00,9.98,10.21,9.96,10.16,297625.0,8.9351,9.1411,8.9172,9.0963,297625.0
2020-11-03 11:00:00,10.15,10.17,10.01,10.03,346039.0,9.0873,9.1052,8.962,8.9799,346039.0
2020-11-03 11:30:00,10.03,10.06,9.97,10.03,211389.0,8.9799,9.0068,8.9262,8.9799,211389.0
2020-11-03 12:00:00,10.03,10.08,9.97,10.01,160924.0,8.9799,9.0247,8.9262,8.962,160924.0
2020-11-03 12:30:00,10.01,10.03,9.84,9.87,232589.0,8.962,8.9799,8.8098,8.8367,232589.0
2020-11-03 13:00:00,9.87,9.94,9.82,9.86,116597.0,8.8367,8.8993,8.7919,8.8277,116597.0
2020-11-03 13:30:00,9.87,9.88,9.75,9.83,145979.0,8.8367,8.8456,8.7292,8.8008,145979.0
2020-11-03 14:00:00,9.84,9.9,9.82,9.84,265736.0,8.8098,8.8635,8.7919,8.8098,265736.0
2020-11-03 14:30:00,9.84,9.89,9.83,9.86,234242.0,8.8098,8.8546,8.8008,8.8277,234242.0
2020-11-03 15:00:00,9.86,9.87,9.67,9.75,308565.0,8.8277,8.8367,8.6576,8.7292,308565.0
2020-11-03 15:30:00,9.75,9.77,9.58,9.66,1344367.0,8.7292,8.7471,8.577,8.6486,1344367.0
2020-11-04 09:30:00,9.8,9.87,9.28,9.48,616525.0,8.774,8.8367,8.3084,8.4875,616525.0
2020-11-04 10:00:00,9.48,9.61,9.42,9.53,522681.0,8.4875,8.6039,8.4338,8.5323,522681.0
2020-11-04 10:30:00,9.53,9.75,9.47,9.74,220466.0,8.5323,8.7292,8.4785,8.7203,220466.0
2020-11-04 11:00:00,9.75,9.81,9.72,9.76,182226.0,8.7292,8.7829,8.7024,8.7382,182226.0
2020-11-04 11:30:00,9.77,9.96,9.76,9.91,255425.0,8.7471,8.9172,8.7382,8.8725,255425.0
2020-11-04 12:00:00,9.91,10.04,9.87,9.96,189889.0,8.8725,8.9889,8.8367,8.9172,189889.0
2020-11-04 12:30:00,9.96,9.98,9.88,9.91,114170.0,8.9172,8.9351,8.8456,8.8725,114170.0
2020-11-04 13:00:00,9.91,9.95,9.77,9.87,175537.0,8.8725,8.9083,8.7471,8.8367,175537.0
2020-11-04 13:30:00,9.87,9.87,9.68,9.71,188169.0,8.8367,8.8367,8.6665,8.6934,188169.0
2020-11-04 14:00:00,9.7,9.73,9.55,9.59,208461.0,8.6845,8.7113,8.5502,8.586,208461.0
2020-11-04 14:30:00,9.6,9.66,9.51,9.55,128563.0,8.5949,8.6486,8.5143,8.5502,128563.0
2020-11-04 15:00:00,9.56,9.59,9.4,9.52,291048.0,8.5591,8.586,8.4159,8.5233,291048.0
2020-11-04 15:30:00,9.53,9.67,9.52,9.63,639250.0,8.5323,8.6576,8.5233,8.6218,639250.0
2020-11-05 09:30:00,9.6,9.9,9.57,9.75,343828.0,8.5949,8.8635,8.5681,8.7292,343828.0
2020-11-05 10:00:00,9.75,10.0,9.71,9.94,219398.0,8.7292,8.953,8.6934,8.8993,219398.0
2020-11-05 10:30:00,9.95,10.0,9.82,9.84,233406.0,8.9083,8.953,8.7919,8.8098,233406.0
2020-11-05 11:00:00,9.84,9.91,9.78,9.87,137117.0,8.8098,8.8725,8.7561,8.8367,137117.0
2020-11-05 11:30:00,9.86,10.02,9.84,9.92,145542.0,8.8277,8.9709,8.8098,8.8814,145542.0
2020-11-05 12:00:00,9.92,9.96,9.9,9.92,127961.0,8.8814,8.9172,8.8635,8.8814,127961.0
2020-11-05 12:30:00,9.91,9.93,9.84,9.89,148722.0,8.8725,8.8904,8.8098,8.8546,148722.0
2020-11-05 13:00:00,9.89,9.89,9.81,9.81,180908.0,8.8546,8.8546,8.7829,8.7829,180908.0
2020-11-05 13:30:00,9.81,9.86,9.79,9.83,130859.0,8.7829,8.8277,8.765,8.8008,130859.0
2020-11-05 14:00:00,9.83,9.85,9.7,9.7,106816.0,8.8008,8.8187,8.6845,8.6845,106816.0
2020-11-05 14:30:00,9.71,9.78,9.66,9.68,234022.0,8.6934,8.7561,8.6486,8.6665,234022.0
2020-11-05 15:00:00,9.68,9.71,9.53,9.55,346287.0,8.6665,8.6934,8.5323,8.5502,346287.0
2020-11-05 15:30:00,9.55,9.57,9.49,9.51,751217.0,8.5502,8.5681,8.4964,8.5143,751217.0
2020-11-06 09:30:00,9.5,9.55,9.3,9.31,539788.0,8.5054,8.5502,8.3263,8.3353,539788.0
2020-11-06 10:00:00,9.3,9.52,9.16,9.51,565982.0,8.3263,8.5233,8.201,8.5143,565982.0
2020-11-06 10:30:00,9.5,9.61,9.43,9.45,296476.0,8.5054,8.6039,8.4427,8.4606,296476.0
2020-11-06 11:00:00,9.45,9.51,9.23,9.3,144676.0,8.4606,8.5143,8.2637,8.3263,144676.0
2020-11-06 11:30:00,9.29,9.41,9.25,9.36,135451.0,8.3174,8.4248,8.2816,8.38,135451.0
2020-11-06 12:00:00,9.35,9.38,9.25,9.32,157897.0,8.3711,8.398,8.2816,8.3442,157897.0
2020-11-06 12:30:00,9.31,9.39,9.24,9.25,307454.0,8.3353,8.4069,8.2726,8.2816,307454.0
2020-11-06 13:00:00,9.25,9.39,9.21,9.38,284660.0,8.2816,8.4069,8.2458,8.398,284660.0
2020-11-06 13:30:00,9.38,9.42,9.34,9.38,161384.0,8.398,8.4338,8.3621,8.398,161384.0
2020-11-06 14:00:00,9.39,9.41,9.3,9.38,191047.0,8.4069,8.4248,8.3263,8.398,191047.0
2020-11-06 14:30:00,9.38,9.41,9.3,9.33,109263.0,8.398,8.4248,8.3263,8.3532,109263.0
2020-11-06 15:00:00,9.32,9.36,9.27,9.36,133246.0,8.3442,8.38,8.2995,8.38,133246.0
2020-11-06 15:30:00,9.35,9.43,9.33,9.34,474661.0,8.3711,8.4427,8.3532,8.3621,474661.0
2020-11-09 09:30:00,10.4,11.37,10.4,10.69,1971460.0,9.3112,10.1796,9.3112,9.5708,1971460.0
2020-11-09 10:00:00,10.69,10.86,10.55,10.64,713171.0,9.5708,9.723,9.4455,9.526,713171.0
2020-11-09 10:30:00,10.64,10.76,10.57,10.76,436023.0,9.526,9.6335,9.4634,9.6335,436023.0
2020-11-09 11:00:00,10.76,10.87,10.71,10.75,749550.0,9.6335,9.732,9.5887,9.6245,749550.0
2020-11-09 11:30:00,10.74,10.89,10.65,10.88,342575.0,9.6156,9.7499,9.535,9.7409,342575.0
2020-11-09 12:00:00,10.87,11.16,10.87,11.16,489470.0,9.732,9.9916,9.732,9.9916,489470.0
2020-11-09 12:30:00,11.17,11.19,11.01,11.13,338510.0,10.0005,10.0185,9.8573,9.9647,338510.0
2020-11-09 13:00:00,11.14,11.33,11.13,11.32,449162.0,9.9737,10.1438,9.9647,10.1348,449162.0
2020-11-09 13:30:00,11.32,11.33,11.15,11.32,487579.0,10.1348,10.1438,9.9826,10.1348,487579.0
2020-11-09 14:00:00,11.32,11.47,11.27,11.3,379414.0,10.1348,10.2691,10.0901,10.1169,379414.0
2020-11-09 14:30:00,11.3,11.3,11.13,11.19,329453.0,10.1169,10.1169,9.9647,10.0185,329453.0
2020-11-09 15:00:00,11.18,11.44,11.13,11.4,366656.0,10.0095,10.2423,9.9647,10.2065,366656.0
2020-11-09 15:30:00,11.4,11.44,11.12,11.21,993379.0,10.2065,10.2423,9.9558,10.0364,993379.0
2020-11-10 09:30:00,11.39,11.5,10.88,11.43,725764.0,10.1975,10.296,9.7409,10.2333,725764.0
2020-11-10 10:00:00,11.41,11.44,11.29,11.41,290037.0,10.2154,10.2423,10.108,10.2154,290037.0
2020-11-10 10:30:00,11.4,11.41,11.11,11.29,388867.0,10.2065,10.2154,9.9468,10.108,388867.0
2020-11-10 11:00:00,11.27,11.39,11.25,11.27,186142.0,10.0901,10.1975,10.0722,10.0901,186142.0
2020-11-10 11:30:00,11.27,11.35,11.2,11.34,183489.0,10.0901,10.1617,10.0274,10.1528,183489.0
2020-11-10 12:00:00,11.33,11.38,11.27,11.33,198513.0,10.1438,10.1886,10.0901,10.1438,198513.0
2020-11-10 12:30:00,11.33,11.36,11.27,11.28,156668.0,10.1438,10.1707,10.0901,10.099,156668.0
2020-11-10 13:00:00,11.27,11.27,11.09,11.13,259634.0,10.0901,10.0901,9.9289,9.9647,259634.0
2020-11-10 13:30:00,11.13,11.18,11.01,11.09,218541.0,9.9647,10.0095,9.8573,9.9289,218541.0
2020-11-10 14:00:00,11.09,11.21,11.05,11.2,225798.0,9.9289,10.0364,9.8931,10.0274,225798.0
2020-11-10 14:30:00,11.2,11.28,11.09,11.18,538925.0,10.0274,10.099,9.9289,10.0095,538925.0
2020-11-10 15:00:00,11.18,11.27,11.11,11.24,411976.0,10.0095,10.0901,9.9468,10.0632,411976.0
2020-11-10 15:30:00,11.25,11.26,11.12,11.26,972735.0,10.0722,10.0811,9.9558,10.0811,972735.0
2020-11-11 09:30:00,11.4,11.5,11.17,11.22,444108.0,10.2065,10.296,10.0005,10.0453,444108.0
2020-11-11 10:00:00,11.22,11.3,11.17,11.29,197237.0,10.0453,10.1169,10.0005,10.108,197237.0
2020-11-11 10:30:00,11.29,11.35,11.19,11.2,322042.0,10.108,10.1617,10.0185,10.0274,322042.0
2020-11-11 11:00:00,11.2,11.33,11.17,11.33,193837.0,10.0274,10.1438,10.0005,10.1438,193837.0
2020-11-11 11:30:00,11.33,11.33,11.24,11.26,119473.0,10.1438,10.1438,10.0632,10.0811,119473.0
2020-11-11 12:00:00,11.25,11.29,11.15,11.18,132395.0,10.0722,10.108,9.9826,10.0095,132395.0
2020-11-11 12:30:00,11.18,11.27,11.12,11.24,135098.0,10.0095,10.0901,9.9558,10.0632,135098.0
2020-11-11 13:00:00,11.24,11.26,11.19,11.25,89579.0,10.0632,10.0811,10.0185,10.0722,89579.0
2020-11-11 13:30:00,11.25,11.33,11.24,11.33,117605.0,10.0722,10.1438,10.0632,10.1438,117605.0
2020-11-11 14:00:00,11.32,11.34,11.09,11.1,252946.0,10.1348,10.1528,9.9289,9.9379,252946.0
2020-11-11 14:30:00,11.11,11.11,10.94,10.95,334255.0,9.9468,9.9468,9.7946,9.8036,334255.0
2020-11-11 15:00:00,10.95,10.97,10.78,10.82,543701.0,9.8036,9.8215,9.6514,9.6872,543701.0
2020-11-11 15:30:00,10.82,10.9,10.77,10.89,1117055.0,9.6872,9.7588,9.6424,9.7499,1117055.0
2020-11-12 09:30:00,10.61,10.81,10.6,10.72,323158.0,9.4992,9.6782,9.4902,9.5977,323158.0
2020-11-12 10:00:00,10.72,10.83,10.62,10.82,240087.0,9.5977,9.6961,9.5081,9.6872,240087.0
2020-11-12 10:30:00,10.82,10.94,10.8,10.94,205363.0,9.6872,9.7946,9.6693,9.7946,205363.0
2020-11-12 11:00:00,10.93,10.96,10.8,10.91,164168.0,9.7857,9.8125,9.6693,9.7678,164168.0
2020-11-12 11:30:00,10.92,10.96,10.87,10.9,106071.0,9.7767,9.8125,9.732,9.7588,106071.0
2020-11-12 12:00:00,10.91,10.91,10.83,10.85,84398.0,9.7678,9.7678,9.6961,9.7141,84398.0
2020-11-12 12:30:00,10.85,10.85,10.62,10.66,153420.0,9.7141,9.7141,9.5081,9.5439,153420.0
2020-11-12 13:00:00,10.66,10.66,10.46,10.51,183187.0,9.5439,9.5439,9.3649,9.4096,183187.0
2020-11-12 13:30:00,10.51,10.68,10.51,10.68,173430.0,9.4096,9.5619,9.4096,9.5619,173430.0
2020-11-12 14:00:00,10.68,10.71,10.48,10.5,166494.0,9.5619,9.5887,9.3828,9.4007,166494.0
2020-11-12 14:30:00,10.5,10.54,10.39,10.42,207575.0,9.4007,9.4365,9.3022,9.3291,207575.0
2020-11-12 15:00:00,10.42,10.42,10.32,10.4,221641.0,9.3291,9.3291,9.2395,9.3112,221641.0
2020-11-12 15:30:00,10.4,10.4,10.25,10.34,607472.0,9.3112,9.3112,9.1769,9.2574,607472.0
2020-11-13 09:30:00,10.36,10.81,10.36,10.76,352605.0,9.2754,9.6782,9.2754,9.6335,352605.0
2020-11-13 10:00:00,10.76,10.87,10.63,10.71,334925.0,9.6335,9.732,9.5171,9.5887,334925.0
2020-11-13 10:30:00,10.72,10.74,10.66,10.68,267653.0,9.5977,9.6156,9.5439,9.5619,267653.0
2020-11-13 11:00:00,10.68,10.76,10.59,10.76,176762.0,9.5619,9.6335,9.4813,9.6335,176762.0
2020-11-13 11:30:00,10.76,10.76,10.65,10.68,93757.0,9.6335,9.6335,9.535,9.5619,93757.0
2020-11-13 12:00:00,10.68,10.77,10.67,10.76,93340.0,9.5619,9.6424,9.5529,9.6335,93340.0
2020-11-13 12:30:00,10.77,10.83,10.71,10.81,103831.0,9.6424,9.6961,9.5887,9.6782,103831.0
2020-11-13 13:00:00,10.82,10.83,10.7,10.76,166680.0,9.6872,9.6961,9.5798,9.6335,166680.0
2020-11-13 13:30:00,10.76,11.0,10.76,10.96,185062.0,9.6335,9.8483,9.6335,9.8125,185062.0
2020-11-13 14:00:00,10.97,11.04,10.87,11.04,270952.0,9.8215,9.8842,9.732,9.8842,270952.0
2020-11-13 14:30:00,11.04,11.15,11.0,11.12,314397.0,9.8842,9.9826,9.8483,9.9558,314397.0
2020-11-13 15:00:00,11.12,11.15,11.0,11.01,224599.0,9.9558,9.9826,9.8483,9.8573,224599.0
2020-11-13 15:30:00,11.01,11.08,10.98,11.06,563266.0,9.8573,9.92,9.8304,9.9021,563266.0
2020-11-16 09:30:00,11.56,11.67,11.35,11.52,648843.0,10.3497,10.4482,10.1617,10.3139,648843.0
2020-11-16 10:00:00,11.52,11.8,11.46,11.67,575635.0,10.3139,10.5646,10.2602,10.4482,575635.0
2020-11-16 10:30:00,11.68,11.68,11.47,11.57,498517.0,10.4572,10.4572,10.2691,10.3587,498517.0
2020-11-16 11:00:00,11.58,11.79,11.55,11.77,267442.0,10.3676,10.5556,10.3408,10.5377,267442.0
2020-11-16 11:30:00,11.77,11.88,11.76,11.84,325000.0,10.5377,10.6362,10.5288,10.6004,325000.0
2020-11-16 12:00:00,11.85,11.87,11.76,11.82,154636.0,10.6094,10.6273,10.5288,10.5825,154636.0
2020-11-16 12:30:00,11.82,11.86,11.75,11.83,169357.0,10.5825,10.6183,10.5198,10.5915,169357.0
2020-11-16 13:00:00,11.83,11.88,11.77,11.78,234677.0,10.5915,10.6362,10.5377,10.5467,234677.0
2020-11-16 13:30:00,11.78,11.81,11.75,11.79,231516.0,10.5467,10.5735,10.5198,10.5556,231516.0
2020-11-16 14:00:00,11.78,11.88,11.77,11.87,357204.0,10.5467,10.6362,10.5377,10.6273,357204.0
2020-11-16 14:30:00,11.87,12.02,11.84,11.99,421885.0,10.6273,10.7616,10.6004,10.7347,421885.0
2020-11-16 15:00:00,11.98,11.98,11.82,11.87,263415.0,10.7257,10.7257,10.5825,10.6273,263415.0
2020-11-16 15:30:00,11.86,11.94,11.81,11.93,801388.0,10.6183,10.6899,10.5735,10.681,801388.0
2020-11-17 09:30:00,11.54,11.71,11.37,11.57,599272.0,10.3318,10.484,10.1796,10.3587,599272.0
2020-11-17 10:00:00,11.57,11.87,11.55,11.84,206803.0,10.3587,10.6273,10.3408,10.6004,206803.0
2020-11-17 10:30:00,11.84,12.05,11.83,12.05,364815.0,10.6004,10.7884,10.5915,10.7884,364815.0
2020-11-17 11:00:00,12.04,12.34,12.03,12.27,380897.0,10.7795,11.0481,10.7705,10.9854,380897.0
2020-11-17 11:30:00,12.28,12.36,12.09,12.2,505368.0,10.9943,11.066,10.8242,10.9227,505368.0
2020-11-17 12:00:00,12.19,12.29,12.14,12.29,217520.0,10.9138,11.0033,10.869,11.0033,217520.0
2020-11-17 12:30:00,12.29,12.37,12.26,12.3,206951.0,11.0033,11.0749,10.9764,11.0122,206951.0
2020-11-17 13:00:00,12.3,12.33,12.24,12.28,157401.0,11.0122,11.0391,10.9585,10.9943,157401.0
2020-11-17 13:30:00,12.28,12.34,12.23,12.29,142296.0,10.9943,11.0481,10.9496,11.0033,142296.0
2020-11-17 14:00:00,12.29,12.4,12.27,12.32,145215.0,11.0033,11.1018,10.9854,11.0301,145215.0
2020-11-17 14:30:00,12.32,12.36,12.27,12.34,119709.0,11.0301,11.066,10.9854,11.0481,119709.0
2020-11-17 15:00:00,12.33,12.33,12.16,12.17,237738.0,11.0391,11.0391,10.8869,10.8959,237738.0
2020-11-17 15:30:00,12.17,12.3,12.16,12.29,793079.0,10.8959,11.0122,10.8869,11.0033,793079.0
2020-11-18 09:30:00,12.5,12.74,12.32,12.53,479092.0,11.1913,11.4062,11.0301,11.2182,479092.0
2020-11-18 10:00:00,12.52,12.65,12.46,12.64,305882.0,11.2092,11.3256,11.1555,11.3166,305882.0
2020-11-18 10:30:00,12.65,12.76,12.58,12.76,309169.0,11.3256,11.4241,11.2629,11.4241,309169.0
2020-11-18 11:00:00,12.76,12.86,12.76,12.83,192634.0,11.4241,11.5136,11.4241,11.4868,192634.0
2020-11-18 11:30:00,12.84,13.1,12.83,13.09,333996.0,11.4957,11.7285,11.4868,11.7195,333996.0
2020-11-18 12:00:00,13.1,13.12,12.91,12.96,213155.0,11.7285,11.7464,11.5584,11.6031,213155.0
2020-11-18 12:30:00,12.96,13.06,12.92,13.05,248186.0,11.6031,11.6927,11.5673,11.6837,248186.0
2020-11-18 13:00:00,13.05,13.11,12.86,12.86,272807.0,11.6837,11.7374,11.5136,11.5136,272807.0
2020-11-18 13:30:00,12.86,13.03,12.83,12.93,237670.0,11.5136,11.6658,11.4868,11.5763,237670.0
2020-11-18 14:00:00,12.93,13.05,12.76,12.87,201398.0,11.5763,11.6837,11.4241,11.5226,201398.0
2020-11-18 14:30:00,12.87,13.01,12.78,12.79,298734.0,11.5226,11.6479,11.442,11.4509,298734.0
2020-11-18 15:00:00,12.79,12.8,12.58,12.59,423295.0,11.4509,11.4599,11.2629,11.2719,423295.0
2020-11-18 15:30:00,12.6,12.61,12.26,12.27,974528.0,11.2808,11.2898,10.9764,10.9854,974528.0
2020-11-19 09:30:00,12.07,12.65,12.0,12.6,562815.0,10.8063,11.3256,10.7437,11.2808,562815.0
2020-11-19 10:00:00,12.59,12.67,12.31,12.33,385810.0,11.2719,11.3435,11.0212,11.0391,385810.0
2020-11-19 10:30:00,12.33,12.43,12.22,12.28,406900.0,11.0391,11.1286,10.9406,10.9943,406900.0
2020-11-19 11:00:00,12.28,12.4,12.17,12.36,155706.0,10.9943,11.1018,10.8959,11.066,155706.0
2020-11-19 11:30:00,12.36,12.42,12.26,12.29,158127.0,11.066,11.1197,10.9764,11.0033,158127.0
2020-11-19 12:00:00,12.3,12.36,12.23,12.3,124815.0,11.0122,11.066,10.9496,11.0122,124815.0
2020-11-19 12:30:00,12.29,12.36,12.27,12.35,156682.0,11.0033,11.066,10.9854,11.057,156682.0
2020-11-19 13:00:00,12.35,12.37,12.25,12.34,330335.0,11.057,11.0749,10.9675,11.0481,330335.0
2020-11-19 13:30:00,12.34,12.36,12.26,12.29,273754.0,11.0481,11.066,10.9764,11.0033,273754.0
2020-11-19 14:00:00,12.29,12.36,12.28,12.29,210550.0,11.0033,11.066,10.9943,11.0033,210550.0
2020-11-19 14:30:00,12.28,12.49,12.28,12.39,346901.0,10.9943,11.1824,10.9943,11.0928,346901.0
2020-11-19 15:00:00,12.4,12.46,12.37,12.38,628650.0,11.1018,11.1555,11.0749,11.0839,628650.0
2020-11-19 15:30:00,12.38,12.43,12.36,12.42,1119911.0,11.0839,11.1286,11.066,11.1197,1119911.0
2020-11-20 09:30:00,12.4,12.48,12.22,12.38,314775.0,11.1018,11.1734,10.9406,11.0839,314775.0
2020-11-20 10:00:00,12.38,12.46,12.33,12.41,154167.0,11.0839,11.1555,11.0391,11.1107,154167.0
2020-11-20 10:30:00,12.42,12.43,12.3,12.32,78287.0,11.1197,11.1286,11.0122,11.0301,78287.0
2020-11-20 11:00:00,12.33,12.34,12.21,12.23,237059.0,11.0391,11.0481,10.9317,10.9496,237059.0
2020-11-20 11:30:00,12.24,12.29,12.2,12.27,120663.0,10.9585,11.0033,10.9227,10.9854,120663.0
2020-11-20 12:00:00,12.26,12.26,12.19,12.2,118685.0,10.9764,10.9764,10.9138,10.9227,118685.0
2020-11-20 12:30:00,12.21,12.21,12.07,12.13,211650.0,10.9317,10.9317,10.8063,10.86,211650.0
2020-11-20 13:00:00,12.13,12.28,12.12,12.2,221277.0,10.86,10.9943,10.8511,10.9227,221277.0
2020-11-20 13:30:00,12.2,12.3,12.19,12.27,224206.0,10.9227,11.0122,10.9138,10.9854,224206.0
2020-11-20 14:00:00,12.28,12.36,12.2,12.36,107113.0,10.9943,11.066,10.9227,11.066,107113.0
2020-11-20 14:30:00,12.35,12.35,12.25,12.27,111645.0,11.057,11.057,10.9675,10.9854,111645.0
2020-11-20 15:00:00,12.27,12.28,12.15,12.17,215781.0,10.9854,10.9943,10.8779,10.8959,215781.0
2020-11-20 15:30:00,12.17,12.3,12.13,12.2,1349812.0,10.8959,11.0122,10.86,10.9227,1349812.0
2020-11-23 09:30:00,12.49,12.72,12.34,12.59,606430.0,11.1824,11.3883,11.0481,11.2719,606430.0
2020-11-23 10:00:00,12.6,12.79,12.59,12.63,384486.0,11.2808,11.4509,11.2719,11.3077,384486.0
2020-11-23 10:30:00,12.64,12.89,12.63,12.85,228681.0,11.3166,11.5405,11.3077,11.5047,228681.0
2020-11-23 11:00:00,12.85,13.0,12.71,12.96,285185.0,11.5047,11.639,11.3793,11.6031,285185.0
2020-11-23 11:30:00,12.95,13.02,12.85,12.99,244736.0,11.5942,11.6569,11.5047,11.63,244736.0
2020-11-23 12:00:00,12.99,13.03,12.92,12.99,178359.0,11.63,11.6658,11.5673,11.63,178359.0
2020-11-23 12:30:00,13.0,13.01,12.93,13.01,140918.0,11.639,11.6479,11.5763,11.6479,140918.0
2020-11-23 13:00:00,13.0,13.12,12.98,13.05,169638.0,11.639,11.7464,11.621,11.6837,169638.0
2020-11-23 13:30:00,13.05,13.07,12.97,13.05,92935.0,11.6837,11.7016,11.6121,11.6837,92935.0
2020-11-23 14:00:00,13.05,13.06,12.94,12.99,177495.0,11.6837,11.6927,11.5852,11.63,177495.0
2020-11-23 14:30:00,12.99,13.11,12.98,13.09,197164.0,11.63,11.7374,11.621,11.7195,197164.0
2020-11-23 15:00:00,13.1,13.13,12.94,12.95,252290.0,11.7285,11.7553,11.5852,11.5942,252290.0
2020-11-23 15:30:00,12.94,13.05,12.85,13.04,759389.0,11.5852,11.6837,11.5047,11.6748,759389.0
2020-11-24 09:30:00,13.5,13.66,13.28,13.63,449867.0,12.0866,12.2299,11.8896,12.203,449867.0
2020-11-24 10:00:00,13.64,13.76,13.41,13.45,429215.0,12.212,12.3194,12.006,12.0418,429215.0
2020-11-24 10:30:00,13.45,13.61,13.43,13.52,223475.0,12.0418,12.1851,12.0239,12.1045,223475.0
2020-11-24 11:00:00,13.52,13.59,13.39,13.43,246729.0,12.1045,12.1672,11.9881,12.0239,246729.0
2020-11-24 11:30:00,13.44,13.47,13.37,13.4,266588.0,12.0329,12.0597,11.9702,11.9971,266588.0
2020-11-24 12:00:00,13.41,13.55,13.41,13.52,122844.0,12.006,12.1314,12.006,12.1045,122844.0
2020-11-24 12:30:00,13.51,13.56,13.45,13.54,100703.0,12.0956,12.1403,12.0418,12.1224,100703.0
2020-11-24 13:00:00,13.54,13.58,13.46,13.47,163678.0,12.1224,12.1582,12.0508,12.0597,163678.0
2020-11-24 13:30:00,13.47,13.48,13.3,13.3,165486.0,12.0597,12.0687,11.9075,11.9075,165486.0
2020-11-24 14:00:00,13.31,13.38,13.19,13.31,222307.0,11.9165,11.9792,11.8091,11.9165,222307.0
2020-11-24 14:30:00,13.31,13.42,13.27,13.42,137428.0,11.9165,12.015,11.8807,12.015,137428.0
2020-11-24 15:00:00,13.42,13.44,13.36,13.41,192218.0,12.015,12.0329,11.9613,12.006,192218.0
2020-11-24 15:30:00,13.4,13.49,13.38,13.48,617593.0,11.9971,12.0777,11.9792,12.0687,617593.0
2020-11-25 09:30:00,13.3,13.5,13.15,13.21,422581.0,11.9075,12.0866,11.7733,11.827,422581.0
2020-11-25 10:00:00,13.21,13.39,13.11,13.38,321699.0,11.827,11.9881,11.7374,11.9792,321699.0
2020-11-25 10:30:00,13.39,13.65,13.39,13.65,223566.0,11.9881,12.2209,11.9881,12.2209,223566.0
2020-11-25 11:00:00,13.64,13.75,13.59,13.72,457753.0,12.212,12.3104,12.1672,12.2836,457753.0
2020-11-25 11:30:00,13.73,13.84,13.72,13.82,259585.0,12.2925,12.391,12.2836,12.3731,259585.0
2020-11-25 12:00:00,13.83,13.83,13.69,13.72,194548.0,12.3821,12.3821,12.2567,12.2836,194548.0
2020-11-25 12:30:00,13.71,13.82,13.71,13.79,83877.0,12.2746,12.3731,12.2746,12.3462,83877.0
2020-11-25 13:00:00,13.79,13.85,13.76,13.82,148066.0,12.3462,12.4,12.3194,12.3731,148066.0
2020-11-25 13:30:00,13.83,13.9,13.8,13.89,104082.0,12.3821,12.4447,12.3552,12.4358,104082.0
2020-11-25 14:00:00,13.89,13.9,13.77,13.85,146026.0,12.4358,12.4447,12.3283,12.4,146026.0
2020-11-25 14:30:00,13.84,13.86,13.78,13.86,158205.0,12.391,12.4089,12.3373,12.4089,158205.0
2020-11-25 15:00:00,13.85,13.88,13.82,13.83,361475.0,12.4,12.4268,12.3731,12.3821,361475.0
2020-11-25 15:30:00,13.83,13.84,13.73,13.73,1081413.0,12.3821,12.391,12.2925,12.2925,1081413.0
2020-11-27 09:30:00,13.69,13.87,13.58,13.77,352350.0,12.2567,12.4179,12.1582,12.3283,352350.0
2020-11-27 10:00:00,13.77,13.8,13.53,13.58,471868.0,12.3283,12.3552,12.1135,12.1582,471868.0
2020-11-27 10:30:00,13.59,13.62,13.25,13.62,519739.0,12.1672,12.194,11.8628,12.194,519739.0
2020-11-27 11:00:00,13.62,13.65,13.41,13.42,296703.0,12.194,12.2209,12.006,12.015,296703.0
2020-11-27 11:30:00,13.42,13.49,13.36,13.44,160689.0,12.015,12.0777,11.9613,12.0329,160689.0
2020-11-27 12:00:00,13.44,13.47,13.25,13.26,205926.0,12.0329,12.0597,11.8628,11.8717,205926.0
2020-11-27 12:30:00,13.26,13.98,13.25,13.85,1851582.0,11.8717,12.5164,11.8628,12.4,1851582.0
2020-11-30 09:30:00,13.72,14.01,13.5,13.9,495734.0,12.2836,12.5432,12.0866,12.4447,495734.0
2020-11-30 10:00:00,13.9,14.01,13.7,13.72,310484.0,12.4447,12.5432,12.2657,12.2836,310484.0
2020-11-30 10:30:00,13.72,13.73,13.47,13.59,628926.0,12.2836,12.2925,12.0597,12.1672,628926.0
2020-11-30 11:00:00,13.6,13.72,13.53,13.54,417771.0,12.1761,12.2836,12.1135,12.1224,417771.0
2020-11-30 11:30:00,13.54,13.62,13.45,13.46,467733.0,12.1224,12.194,12.0418,12.0508,467733.0
2020-11-30 12:00:00,13.46,13.58,13.43,13.45,291904.0,12.0508,12.1582,12.0239,12.0418,291904.0
2020-11-30 12:30:00,13.45,13.54,13.39,13.47,124286.0,12.0418,12.1224,11.9881,12.0597,124286.0
2020-11-30 13:00:00,13.47,13.55,13.41,13.52,233436.0,12.0597,12.1314,12.006,12.1045,233436.0
2020-11-30 13:30:00,13.52,13.53,13.34,13.36,142808.0,12.1045,12.1135,11.9434,11.9613,142808.0
2020-11-30 14:00:00,13.37,13.41,13.3,13.3,140419.0,11.9702,12.006,11.9075,11.9075,140419.0
2020-11-30 14:30:00,13.3,13.37,13.24,13.3,225220.0,11.9075,11.9702,11.8538,11.9075,225220.0
2020-11-30 15:00:00,13.3,13.37,13.14,13.15,300187.0,11.9075,11.9702,11.7643,11.7733,300187.0
2020-11-30 15:30:00,13.14,13.18,12.74,12.74,1470639.0,11.7643,11.8001,11.4062,11.4062,1470639.0
2020-12-01 09:30:00,13.29,13.46,13.13,13.29,313909.0,11.8986,12.0508,11.7553,11.8986,313909.0
2020-12-01 10:00:00,13.31,13.33,13.16,13.17,409704.0,11.9165,11.9344,11.7822,11.7912,409704.0
2020-12-01 10:30:00,13.16,13.21,12.99,13.0,358597.0,11.7822,11.827,11.63,11.639,358597.0
2020-12-01 11:00:00,13.0,13.05,12.91,13.01,175612.0,11.639,11.6837,11.5584,11.6479,175612.0
2020-12-01 11:30:00,13.01,13.03,12.83,12.85,258181.0,11.6479,11.6658,11.4868,11.5047,258181.0
2020-12-01 12:00:00,12.84,12.96,12.77,12.95,159196.0,11.4957,11.6031,11.433,11.5942,159196.0
2020-12-01 12:30:00,12.96,13.07,12.87,13.05,81188.0,11.6031,11.7016,11.5226,11.6837,81188.0
2020-12-01 13:00:00,13.05,13.06,12.96,13.0,69531.0,11.6837,11.6927,11.6031,11.639,69531.0
2020-12-01 13:30:00,13.01,13.01,12.79,12.85,124987.0,11.6479,11.6479,11.4509,11.5047,124987.0
2020-12-01 14:00:00,12.84,12.97,12.83,12.97,73979.0,11.4957,11.6121,11.4868,11.6121,73979.0
2020-12-01 14:30:00,12.98,13.02,12.89,12.91,99192.0,11.621,11.6569,11.5405,11.5584,99192.0
2020-12-01 15:00:00,12.92,13.05,12.85,12.96,319192.0,11.5673,11.6837,11.5047,11.6031,319192.0
2020-12-01 15:30:00,12.96,12.99,12.81,12.83,667995.0,11.6031,11.63,11.4688,11.4868,667995.0
2020-12-02 09:30:00,12.74,13.24,12.68,13.15,287913.0,11.4062,11.8538,11.3525,11.7733,287913.0
2020-12-02 10:00:00,13.17,13.4,13.16,13.34,410065.0,11.7912,11.9971,11.7822,11.9434,410065.0
2020-12-02 10:30:00,13.34,13.58,13.31,13.56,336350.0,11.9434,12.1582,11.9165,12.1403,336350.0
2020-12-02 11:00:00,13.57,13.74,13.51,13.74,210948.0,12.1493,12.3015,12.0956,12.3015,210948.0
2020-12-02 11:30:00,13.73,13.74,13.58,13.69,140294.0,12.2925,12.3015,12.1582,12.2567,140294.0
2020-12-02 12:00:00,13.7,13.74,13.6,13.65,119827.0,12.2657,12.3015,12.1761,12.2209,119827.0
2020-12-02 12:30:00,13.64,13.73,13.56,13.57,174557.0,12.212,12.2925,12.1403,12.1493,174557.0
2020-12-02 13:00:00,13.57,13.63,13.52,13.52,85168.0,12.1493,12.203,12.1045,12.1045,85168.0
2020-12-02 13:30:00,13.51,13.55,13.31,13.32,114026.0,12.0956,12.1314,11.9165,11.9255,114026.0
2020-12-02 14:00:00,13.31,13.48,13.28,13.48,136193.0,11.9165,12.0687,11.8896,12.0687,136193.0
2020-12-02 14:30:00,13.48,13.5,13.37,13.37,134554.0,12.0687,12.0866,11.9702,11.9702,134554.0
2020-12-02 15:00:00,13.37,13.39,13.26,13.28,150276.0,11.9702,11.9881,11.8717,11.8896,150276.0
2020-12-02 15:30:00,13.27,13.4,13.26,13.27,604408.0,11.8807,11.9971,11.8717,11.8807,604408.0
2020-12-03 09:30:00,13.36,13.57,13.21,13.38,388293.0,11.9613,12.1493,11.827,11.9792,388293.0
2020-12-03 10:00:00,13.42,13.42,13.24,13.38,149954.0,12.015,12.015,11.8538,11.9792,149954.0
2020-12-03 10:30:00,13.38,13.56,13.36,13.55,179964.0,11.9792,12.1403,11.9613,12.1314,179964.0
2020-12-03 11:00:00,13.56,13.63,13.44,13.6,157592.0,12.1403,12.203,12.0329,12.1761,157592.0
2020-12-03 11:30:00,13.59,13.61,13.41,13.49,109690.0,12.1672,12.1851,12.006,12.0777,109690.0
2020-12-03 12:00:00,13.48,13.59,13.43,13.57,83827.0,12.0687,12.1672,12.0239,12.1493,83827.0
2020-12-03 12:30:00,13.55,13.71,13.53,13.7,137668.0,12.1314,12.2746,12.1135,12.2657,137668.0
2020-12-03 13:00:00,13.7,13.72,13.59,13.63,125066.0,12.2657,12.2836,12.1672,12.203,125066.0
2020-12-03 13:30:00,13.63,13.69,13.5,13.54,103910.0,12.203,12.2567,12.0866,12.1224,103910.0
2020-12-03 14:00:00,13.53,13.65,13.52,13.64,74344.0,12.1135,12.2209,12.1045,12.212,74344.0
2020-12-03 14:30:00,13.65,13.67,13.53,13.62,125173.0,12.2209,12.2388,12.1135,12.194,125173.0
2020-12-03 15:00:00,13.62,13.7,13.59,13.69,180620.0,12.194,12.2657,12.1672,12.2567,180620.0
2020-12-03 15:30:00,13.69,13.7,13.35,13.47,673704.0,12.2567,12.2657,11.9523,12.0597,673704.0
2020-12-04 09:30:00,13.87,14.39,13.76,14.36,528713.0,12.4179,12.8834,12.3194,12.8566,528713.0
2020-12-04 10:00:00,14.36,14.47,14.26,14.42,393444.0,12.8566,12.9551,12.767,12.9103,393444.0
2020-12-04 10:30:00,14.43,14.69,14.42,14.66,597138.0,12.9192,13.152,12.9103,13.1252,597138.0
2020-12-04 11:00:00,14.66,14.79,14.5,14.69,385846.0,13.1252,13.2416,12.9819,13.152,385846.0
2020-12-04 11:30:00,14.68,14.81,14.64,14.73,293944.0,13.1431,13.2595,13.1073,13.1878,293944.0
2020-12-04 12:00:00,14.73,14.77,14.54,14.65,164485.0,13.1878,13.2236,13.0177,13.1162,164485.0
2020-12-04 12:30:00,14.64,14.71,14.5,14.68,172896.0,13.1073,13.1699,12.9819,13.1431,172896.0
2020-12-04 13:00:00,14.68,14.83,14.67,14.82,154251.0,13.1431,13.2774,13.1341,13.2684,154251.0
2020-12-04 13:30:00,14.81,14.85,14.69,14.78,241609.0,13.2595,13.2953,13.152,13.2326,241609.0
2020-12-04 14:00:00,14.78,14.97,14.78,14.96,271129.0,13.2326,13.4027,13.2326,13.3938,271129.0
2020-12-04 14:30:00,14.97,14.97,14.74,14.92,273726.0,13.4027,13.4027,13.1968,13.3579,273726.0
2020-12-04 15:00:00,14.93,14.96,14.87,14.91,371574.0,13.3669,13.3938,13.3132,13.349,371574.0
2020-12-04 15:30:00,14.91,15.16,14.87,15.16,1476710.0,13.349,13.5728,13.3132,13.5728,1476710.0
2020-12-07 09:30:00,14.91,14.92,14.49,14.81,235675.0,13.349,13.3579,12.973,13.2595,235675.0
2020-12-07 10:00:00,14.82,14.86,14.58,14.65,196163.0,13.2684,13.3042,13.0535,13.1162,196163.0
2020-12-07 10:30:00,14.66,14.91,14.64,14.79,310545.0,13.1252,13.349,13.1073,13.2416,310545.0
2020-12-07 11:00:00,14.79,14.82,14.68,14.77,318800.0,13.2416,13.2684,13.1431,13.2236,318800.0
2020-12-07 11:30:00,14.78,14.85,14.69,14.81,462306.0,13.2326,13.2953,13.152,13.2595,462306.0
2020-12-07 12:00:00,14.81,14.85,14.71,14.75,234516.0,13.2595,13.2953,13.1699,13.2057,234516.0
2020-12-07 12:30:00,14.75,14.76,14.67,14.71,185634.0,13.2057,13.2147,13.1341,13.1699,185634.0
2020-12-07 13:00:00,14.71,14.83,14.69,14.71,243169.0,13.1699,13.2774,13.152,13.1699,243169.0
2020-12-07 13:30:00,14.71,14.75,14.61,14.63,381047.0,13.1699,13.2057,13.0804,13.0983,381047.0
2020-12-07 14:00:00,14.63,14.64,14.49,14.58,262913.0,13.0983,13.1073,12.973,13.0535,262913.0
2020-12-07 14:30:00,14.58,14.7,14.5,14.62,237517.0,13.0535,13.161,12.9819,13.0893,237517.0
2020-12-07 15:00:00,14.62,14.71,14.59,14.71,322756.0,13.0893,13.1699,13.0625,13.1699,322756.0
2020-12-07 15:30:00,14.7,14.73,14.5,14.55,795639.0,13.161,13.1878,12.9819,13.0267,795639.0
2020-12-08 09:30:00,14.44,14.96,14.34,14.9,249671.0,12.9282,13.3938,12.8387,13.34,249671.0
2020-12-08 10:00:00,14.91,14.99,14.69,14.98,208534.0,13.349,13.4206,13.152,13.4117,208534.0
2020-12-08 10:30:00,14.98,15.02,14.85,14.97,228844.0,13.4117,13.4475,13.2953,13.4027,228844.0
2020-12-08 11:00:00,14.97,15.06,14.91,14.95,143660.0,13.4027,13.4833,13.349,13.3848,143660.0
2020-12-08 11:30:00,14.96,14.96,14.79,14.85,187502.0,13.3938,13.3938,13.2416,13.2953,187502.0
2020-12-08 12:00:00,14.86,15.0,14.82,14.97,118678.0,13.3042,13.4296,13.2684,13.4027,118678.0
2020-12-08 12:30:00,14.96,14.99,14.82,14.86,95641.0,13.3938,13.4206,13.2684,13.3042,95641.0
2020-12-08 13:00:00,14.86,14.95,14.81,14.89,92718.0,13.3042,13.3848,13.2595,13.3311,92718.0
2020-12-08 13:30:00,14.9,14.94,14.8,14.81,119015.0,13.34,13.3758,13.2505,13.2595,119015.0
2020-12-08 14:00:00,14.82,14.95,14.78,14.89,114903.0,13.2684,13.3848,13.2326,13.3311,114903.0
2020-12-08 14:30:00,14.89,14.93,14.82,14.83,103265.0,13.3311,13.3669,13.2684,13.2774,103265.0
2020-12-08 15:00:00,14.83,14.97,14.82,14.96,147161.0,13.2774,13.4027,13.2684,13.3938,147161.0
2020-12-08 15:30:00,14.96,15.1,14.93,15.09,654759.0,13.3938,13.5191,13.3669,13.5101,654759.0
2020-12-09 09:30:00,15.29,15.72,15.25,15.72,395113.0,13.6892,14.0742,13.6534,14.0742,395113.0
2020-12-09 10:00:00,15.73,15.96,15.61,15.76,262819.0,14.0831,14.2891,13.9757,14.11,262819.0
2020-12-09 10:30:00,15.75,15.75,15.07,15.13,628336.0,14.101,14.101,13.4922,13.546,628336.0
2020-12-09 11:00:00,15.13,15.17,14.74,14.91,373157.0,13.546,13.5818,13.1968,13.349,373157.0
2020-12-09 11:30:00,14.91,15.14,14.75,15.13,267275.0,13.349,13.5549,13.2057,13.546,267275.0
2020-12-09 12:00:00,15.12,15.34,15.1,15.27,150597.0,13.537,13.734,13.5191,13.6713,150597.0
2020-12-09 12:30:00,15.26,15.45,15.23,15.4,167662.0,13.6623,13.8325,13.6355,13.7877,167662.0
2020-12-09 13:00:00,15.4,15.44,15.09,15.14,166370.0,13.7877,13.8235,13.5101,13.5549,166370.0
2020-12-09 13:30:00,15.13,15.13,14.82,14.82,374364.0,13.546,13.546,13.2684,13.2684,374364.0
2020-12-09 14:00:00,14.81,15.03,14.79,15.01,166496.0,13.2595,13.4564,13.2416,13.4385,166496.0
2020-12-09 14:30:00,15.0,15.03,14.83,14.96,177121.0,13.4296,13.4564,13.2774,13.3938,177121.0
2020-12-09 15:00:00,14.95,15.0,14.91,14.93,185906.0,13.3848,13.4296,13.349,13.3669,185906.0
2020-12-09 15:30:00,14.92,15.05,14.85,14.89,886326.0,13.3579,13.4743,13.2953,13.3311,886326.0
2020-12-10 09:30:00,14.96,15.45,14.93,15.43,388415.0,13.3938,13.8325,13.3669,13.8145,388415.0
2020-12-10 10:00:00,15.42,15.62,15.42,15.59,409847.0,13.8056,13.9847,13.8056,13.9578,409847.0
2020-12-10 10:30:00,15.59,15.74,15.5,15.61,527644.0,13.9578,14.0921,13.8772,13.9757,527644.0
2020-12-10 11:00:00,15.61,15.62,15.43,15.52,168707.0,13.9757,13.9847,13.8145,13.8951,168707.0
2020-12-10 11:30:00,15.52,15.52,15.1,15.2,351951.0,13.8951,13.8951,13.5191,13.6086,351951.0
2020-12-10 12:00:00,15.19,15.36,15.18,15.32,545381.0,13.5997,13.7519,13.5907,13.7161,545381.0
2020-12-10 12:30:00,15.31,15.34,15.15,15.22,106732.0,13.7071,13.734,13.5639,13.6265,106732.0
2020-12-10 13:00:00,15.21,15.21,14.95,14.96,266515.0,13.6176,13.6176,13.3848,13.3938,266515.0
2020-12-10 13:30:00,14.97,15.21,14.97,15.18,418444.0,13.4027,13.6176,13.4027,13.5907,418444.0
2020-12-10 14:00:00,15.18,15.19,14.94,15.0,343294.0,13.5907,13.5997,13.3758,13.4296,343294.0
2020-12-10 14:30:00,14.99,15.1,14.96,15.04,201388.0,13.4206,13.5191,13.3938,13.4654,201388.0
2020-12-10 15:00:00,15.04,15.19,15.04,15.16,369396.0,13.4654,13.5997,13.4654,13.5728,369396.0
2020-12-10 15:30:00,15.16,15.26,15.07,15.25,1010880.0,13.5728,13.6623,13.4922,13.6534,1010880.0
2020-12-11 09:30:00,15.15,15.15,14.73,15.05,417608.0,13.5639,13.5639,13.1878,13.4743,417608.0
2020-12-11 10:00:00,15.05,15.24,15.02,15.17,216178.0,13.4743,13.6444,13.4475,13.5818,216178.0
2020-12-11 10:30:00,15.17,15.31,15.17,15.24,177806.0,13.5818,13.7071,13.5818,13.6444,177806.0
2020-12-11 11:00:00,15.25,15.31,15.15,15.19,151174.0,13.6534,13.7071,13.5639,13.5997,151174.0
2020-12-11 11:30:00,15.2,15.21,15.05,15.09,172101.0,13.6086,13.6176,13.4743,13.5101,172101.0
2020-12-11 12:00:00,15.1,15.19,15.03,15.11,108793.0,13.5191,13.5997,13.4564,13.528,108793.0
2020-12-11 12:30:00,15.1,15.14,15.0,15.11,119587.0,13.5191,13.5549,13.4296,13.528,119587.0
2020-12-11 13:00:00,15.12,15.14,15.02,15.11,420801.0,13.537,13.5549,13.4475,13.528,420801.0
2020-12-11 13:30:00,15.11,15.19,15.09,15.16,136991.0,13.528,13.5997,13.5101,13.5728,136991.0
2020-12-11 14:00:00,15.15,15.24,15.12,15.21,99422.0,13.5639,13.6444,13.537,13.6176,99422.0
2020-12-11 14:30:00,15.22,15.38,15.2,15.37,192085.0,13.6265,13.7698,13.6086,13.7608,192085.0
2020-12-11 15:00:00,15.36,15.43,15.29,15.38,186979.0,13.7519,13.8145,13.6892,13.7698,186979.0
2020-12-11 15:30:00,15.38,15.45,15.3,15.39,699797.0,13.7698,13.8325,13.6982,13.7787,699797.0
2020-12-14 09:30:00,15.65,15.82,15.33,15.33,415091.0,14.1016,14.2548,13.8133,13.8133,415091.0
2020-12-14 10:00:00,15.33,15.38,15.05,15.14,295168.0,13.8133,13.8583,13.561,13.6421,295168.0
2020-12-14 10:30:00,15.14,15.16,14.76,14.84,364900.0,13.6421,13.6601,13.2997,13.3717,364900.0
2020-12-14 11:00:00,14.85,15.05,14.74,14.91,158508.0,13.3808,13.561,13.2816,13.4348,158508.0
2020-12-14 11:30:00,14.92,15.02,14.86,14.9,121688.0,13.4438,13.5339,13.3898,13.4258,121688.0
2020-12-14 12:00:00,14.9,14.97,14.85,14.94,132357.0,13.4258,13.4889,13.3808,13.4619,132357.0
2020-12-14 12:30:00,14.94,14.95,14.79,14.86,127883.0,13.4619,13.4709,13.3267,13.3898,127883.0
2020-12-14 13:00:00,14.86,14.96,14.82,14.92,207197.0,13.3898,13.4799,13.3537,13.4438,207197.0
2020-12-14 13:30:00,14.93,14.99,14.81,14.85,136203.0,13.4528,13.5069,13.3447,13.3808,136203.0
2020-12-14 14:00:00,14.85,14.87,14.74,14.8,119351.0,13.3808,13.3988,13.2816,13.3357,119351.0
2020-12-14 14:30:00,14.8,14.81,14.6,14.62,237872.0,13.3357,13.3447,13.1555,13.1735,237872.0
2020-12-14 15:00:00,14.62,14.75,14.6,14.72,261300.0,13.1735,13.2907,13.1555,13.2636,261300.0
2020-12-14 15:30:00,14.72,14.74,14.58,14.59,724686.0,13.2636,13.2816,13.1375,13.1465,724686.0
2020-12-15 09:30:00,14.81,14.98,14.47,14.52,385384.0,13.3447,13.4979,13.0384,13.0834,385384.0
2020-12-15 10:00:00,14.52,14.7,14.34,14.51,280113.0,13.0834,13.2456,12.9212,13.0744,280113.0
2020-12-15 10:30:00,14.51,14.8,14.5,14.79,198652.0,13.0744,13.3357,13.0654,13.3267,198652.0
2020-12-15 11:00:00,14.8,14.82,14.6,14.67,161628.0,13.3357,13.3537,13.1555,13.2186,161628.0
2020-12-15 11:30:00,14.68,14.7,14.52,14.6,124764.0,13.2276,13.2456,13.0834,13.1555,124764.0
2020-12-15 12:00:00,14.6,14.69,14.59,14.67,91161.0,13.1555,13.2366,13.1465,13.2186,91161.0
2020-12-15 12:30:00,14.66,14.89,14.64,14.88,95003.0,13.2096,13.4168,13.1915,13.4078,95003.0
2020-12-15 13:00:00,14.88,14.91,14.79,14.8,107904.0,13.4078,13.4348,13.3267,13.3357,107904.0
2020-12-15 13:30:00,14.8,14.91,14.76,14.88,117198.0,13.3357,13.4348,13.2997,13.4078,117198.0
2020-12-15 14:00:00,14.87,14.89,14.72,14.88,89967.0,13.3988,13.4168,13.2636,13.4078,89967.0
2020-12-15 14:30:00,14.89,14.9,14.81,14.87,111541.0,13.4168,13.4258,13.3447,13.3988,111541.0
2020-12-15 15:00:00,14.87,14.92,14.81,14.85,158674.0,13.3988,13.4438,13.3447,13.3808,158674.0
2020-12-15 15:30:00,14.85,14.89,14.79,14.85,421303.0,13.3808,13.4168,13.3267,13.3808,421303.0
2020-12-16 09:30:00,15.03,15.05,14.52,14.8,402686.0,13.5429,13.561,13.0834,13.3357,402686.0
2020-12-16 10:00:00,14.79,14.83,14.67,14.76,282226.0,13.3267,13.3627,13.2186,13.2997,282226.0
2020-12-16 10:30:00,14.77,14.92,14.69,14.72,280483.0,13.3087,13.4438,13.2366,13.2636,280483.0
2020-12-16 11:00:00,14.72,14.86,14.64,14.83,112744.0,13.2636,13.3898,13.1915,13.3627,112744.0
2020-12-16 11:30:00,14.83,14.93,14.79,14.93,163917.0,13.3627,13.4528,13.3267,13.4528,163917.0
2020-12-16 12:00:00,14.93,15.02,14.85,15.0,273378.0,13.4528,13.5339,13.3808,13.5159,273378.0
2020-12-16 12:30:00,14.99,15.05,14.95,15.01,142896.0,13.5069,13.561,13.4709,13.5249,142896.0
2020-12-16 13:00:00,15.02,15.04,14.87,14.9,100975.0,13.5339,13.552,13.3988,13.4258,100975.0
2020-12-16 13:30:00,14.9,14.98,14.84,14.94,156251.0,13.4258,13.4979,13.3717,13.4619,156251.0
2020-12-16 14:00:00,14.94,14.98,14.77,14.79,176768.0,13.4619,13.4979,13.3087,13.3267,176768.0
2020-12-16 14:30:00,14.79,14.83,14.67,14.71,162345.0,13.3267,13.3627,13.2186,13.2546,162345.0
2020-12-16 15:00:00,14.71,14.81,14.64,14.69,301792.0,13.2546,13.3447,13.1915,13.2366,301792.0
2020-12-16 15:30:00,14.7,14.76,14.6,14.65,859103.0,13.2456,13.2997,13.1555,13.2005,859103.0
2020-12-17 09:30:00,14.75,14.78,14.5,14.59,358263.0,13.2907,13.3177,13.0654,13.1465,358263.0
2020-12-17 10:00:00,14.6,14.72,14.55,14.68,256850.0,13.1555,13.2636,13.1104,13.2276,256850.0
2020-12-17 10:30:00,14.68,14.83,14.59,14.83,212588.0,13.2276,13.3627,13.1465,13.3627,212588.0
2020-12-17 11:00:00,14.83,14.95,14.75,14.77,204478.0,13.3627,13.4709,13.2907,13.3087,204478.0
2020-12-17 11:30:00,14.76,14.86,14.7,14.85,206268.0,13.2997,13.3898,13.2456,13.3808,206268.0
2020-12-17 12:00:00,14.85,15.02,14.83,15.01,169195.0,13.3808,13.5339,13.3627,13.5249,169195.0
2020-12-17 12:30:00,15.01,15.07,14.97,15.02,122541.0,13.5249,13.579,13.4889,13.5339,122541.0
2020-12-17 13:00:00,15.02,15.13,14.99,15.1,132144.0,13.5339,13.6331,13.5069,13.606,132144.0
2020-12-17 13:30:00,15.1,15.19,15.09,15.18,170168.0,13.606,13.6871,13.597,13.6781,170168.0
2020-12-17 14:00:00,15.17,15.18,15.09,15.1,165755.0,13.6691,13.6781,13.597,13.606,165755.0
2020-12-17 14:30:00,15.11,15.15,15.03,15.08,105633.0,13.615,13.6511,13.5429,13.588,105633.0
2020-12-17 15:00:00,15.07,15.08,14.97,14.99,151725.0,13.579,13.588,13.4889,13.5069,151725.0
2020-12-17 15:30:00,14.98,15.07,14.9,15.05,559455.0,13.4979,13.579,13.4258,13.561,559455.0
2020-12-18 09:30:00,15.11,15.32,14.98,15.11,931473.0,13.615,13.8043,13.4979,13.615,931473.0
2020-12-18 10:00:00,15.11,15.32,15.11,15.22,114767.0,13.615,13.8043,13.615,13.7142,114767.0
2020-12-18 10:30:00,15.23,15.26,15.15,15.18,75341.0,13.7232,13.7502,13.6511,13.6781,75341.0
2020-12-18 11:00:00,15.18,15.22,15.07,15.13,91325.0,13.6781,13.7142,13.579,13.6331,91325.0
2020-12-18 11:30:00,15.13,15.16,15.04,15.12,116950.0,13.6331,13.6601,13.552,13.624,116950.0
2020-12-18 12:00:00,15.12,15.16,15.11,15.16,78342.0,13.624,13.6601,13.615,13.6601,78342.0
2020-12-18 12:30:00,15.16,15.21,15.11,15.14,87542.0,13.6601,13.7051,13.615,13.6421,87542.0
2020-12-18 13:00:00,15.14,15.15,14.98,15.02,142689.0,13.6421,13.6511,13.4979,13.5339,142689.0
2020-12-18 13:30:00,15.02,15.03,14.89,14.92,125218.0,13.5339,13.5429,13.4168,13.4438,125218.0
2020-12-18 14:00:00,14.91,14.93,14.81,14.87,162791.0,13.4348,13.4528,13.3447,13.3988,162791.0
2020-12-18 14:30:00,14.86,14.86,14.73,14.79,214213.0,13.3898,13.3898,13.2726,13.3267,214213.0
2020-12-18 15:00:00,14.8,14.86,14.68,14.7,257282.0,13.3357,13.3898,13.2276,13.2456,257282.0
2020-12-18 15:30:00,14.7,14.92,14.61,14.92,1041915.0,13.2456,13.4438,13.1645,13.4438,1041915.0
2020-12-21 09:30:00,13.99,14.58,13.74,14.51,479066.0,12.6058,13.1375,12.3806,13.0744,479066.0
2020-12-21 10:00:00,14.5,14.58,14.28,14.43,172786.0,13.0654,13.1375,12.8672,13.0023,172786.0
2020-12-21 10:30:00,14.43,14.63,14.42,14.54,209541.0,13.0023,13.1825,12.9933,13.1014,209541.0
2020-12-21 11:00:00,14.54,14.59,14.41,14.42,101683.0,13.1014,13.1465,12.9843,12.9933,101683.0
2020-12-21 11:30:00,14.43,14.47,14.31,14.31,201663.0,13.0023,13.0384,12.8942,12.8942,201663.0
2020-12-21 12:00:00,14.32,14.34,14.11,14.22,202662.0,12.9032,12.9212,12.714,12.8131,202662.0
2020-12-21 12:30:00,14.23,14.36,14.2,14.35,77212.0,12.8221,12.9392,12.7951,12.9302,77212.0
2020-12-21 13:00:00,14.35,14.48,14.33,14.46,93071.0,12.9302,13.0474,12.9122,13.0293,93071.0
2020-12-21 13:30:00,14.46,14.52,14.43,14.48,55935.0,13.0293,13.0834,13.0023,13.0474,55935.0
2020-12-21 14:00:00,14.48,14.64,14.43,14.61,91978.0,13.0474,13.1915,13.0023,13.1645,91978.0
2020-12-21 14:30:00,14.6,14.65,14.44,14.46,93585.0,13.1555,13.2005,13.0113,13.0293,93585.0
2020-12-21 15:00:00,14.46,14.48,14.41,14.45,91743.0,13.0293,13.0474,12.9843,13.0203,91743.0
2020-12-21 15:30:00,14.45,14.45,14.32,14.38,389519.0,13.0203,13.0203,12.9032,12.9573,389519.0
2020-12-22 09:30:00,14.23,14.25,13.93,14.13,181939.0,12.8221,12.8401,12.5518,12.732,181939.0
2020-12-22 10:00:00,14.13,14.29,14.06,14.19,105531.0,12.732,12.8762,12.6689,12.7861,105531.0
2020-12-22 10:30:00,14.21,14.22,14.06,14.12,139039.0,12.8041,12.8131,12.6689,12.723,139039.0
2020-12-22 11:00:00,14.12,14.2,13.98,14.03,246770.0,12.723,12.7951,12.5968,12.6419,246770.0
2020-12-22 11:30:00,14.03,14.09,13.97,14.08,92576.0,12.6419,12.696,12.5878,12.6869,92576.0
2020-12-22 12:00:00,14.07,14.12,13.99,13.99,61952.0,12.6779,12.723,12.6058,12.6058,61952.0
2020-12-22 12:30:00,13.99,14.15,13.99,14.13,90365.0,12.6058,12.75,12.6058,12.732,90365.0
2020-12-22 13:00:00,14.13,14.13,14.01,14.03,49476.0,12.732,12.732,12.6239,12.6419,49476.0
2020-12-22 13:30:00,14.02,14.08,14.02,14.05,39655.0,12.6329,12.6869,12.6329,12.6599,39655.0
2020-12-22 14:00:00,14.06,14.08,14.02,14.05,43840.0,12.6689,12.6869,12.6329,12.6599,43840.0
2020-12-22 14:30:00,14.04,14.04,13.96,13.97,73987.0,12.6509,12.6509,12.5788,12.5878,73987.0
2020-12-22 15:00:00,13.98,13.98,13.85,13.88,169512.0,12.5968,12.5968,12.4797,12.5067,169512.0
2020-12-22 15:30:00,13.89,13.91,13.81,13.82,354500.0,12.5157,12.5338,12.4437,12.4527,354500.0
2020-12-23 09:30:00,13.94,14.52,13.91,14.47,394948.0,12.5608,13.0834,12.5338,13.0384,394948.0
2020-12-23 10:00:00,14.46,14.66,14.4,14.52,161774.0,13.0293,13.2096,12.9753,13.0834,161774.0
2020-12-23 10:30:00,14.51,14.77,14.5,14.73,175071.0,13.0744,13.3087,13.0654,13.2726,175071.0
2020-12-23 11:00:00,14.73,14.88,14.69,14.84,217864.0,13.2726,13.4078,13.2366,13.3717,217864.0
2020-12-23 11:30:00,14.84,14.9,14.61,14.65,161155.0,13.3717,13.4258,13.1645,13.2005,161155.0
2020-12-23 12:00:00,14.65,14.69,14.55,14.55,166007.0,13.2005,13.2366,13.1104,13.1104,166007.0
2020-12-23 12:30:00,14.55,14.72,14.51,14.7,82920.0,13.1104,13.2636,13.0744,13.2456,82920.0
2020-12-23 13:00:00,14.7,14.72,14.65,14.7,85103.0,13.2456,13.2636,13.2005,13.2456,85103.0
2020-12-23 13:30:00,14.71,14.81,14.7,14.77,71536.0,13.2546,13.3447,13.2456,13.3087,71536.0
2020-12-23 14:00:00,14.77,14.84,14.75,14.83,80321.0,13.3087,13.3717,13.2907,13.3627,80321.0
2020-12-23 14:30:00,14.84,14.92,14.83,14.88,95345.0,13.3717,13.4438,13.3627,13.4078,95345.0
2020-12-23 15:00:00,14.88,14.91,14.8,14.86,208317.0,13.4078,13.4348,13.3357,13.3898,208317.0
2020-12-23 15:30:00,14.86,14.93,14.71,14.78,487038.0,13.3898,13.4528,13.2546,13.3177,487038.0
2020-12-24 09:30:00,14.73,14.73,14.31,14.44,270610.0,13.2726,13.2726,12.8942,13.0113,270610.0
2020-12-24 10:00:00,14.4,14.49,14.24,14.41,212199.0,12.9753,13.0564,12.8311,12.9843,212199.0
2020-12-24 10:30:00,14.42,14.64,14.38,14.61,115248.0,12.9933,13.1915,12.9573,13.1645,115248.0
2020-12-24 11:00:00,14.61,14.63,14.49,14.58,96216.0,13.1645,13.1825,13.0564,13.1375,96216.0
2020-12-24 11:30:00,14.58,14.64,14.54,14.62,57242.0,13.1375,13.1915,13.1014,13.1735,57242.0
2020-12-24 12:00:00,14.62,14.62,14.52,14.58,51616.0,13.1735,13.1735,13.0834,13.1375,51616.0
2020-12-24 12:30:00,14.58,14.63,14.51,14.57,180699.0,13.1375,13.1825,13.0744,13.1285,180699.0
2020-12-28 09:30:00,14.67,14.73,14.43,14.67,189501.0,13.2186,13.2726,13.0023,13.2186,189501.0
2020-12-28 10:00:00,14.66,14.8,14.59,14.64,141228.0,13.2096,13.3357,13.1465,13.1915,141228.0
2020-12-28 10:30:00,14.65,14.65,14.28,14.31,116868.0,13.2005,13.2005,12.8672,12.8942,116868.0
2020-12-28 11:00:00,14.3,14.34,14.19,14.28,103948.0,12.8852,12.9212,12.7861,12.8672,103948.0
2020-12-28 11:30:00,14.29,14.36,14.21,14.36,101597.0,12.8762,12.9392,12.8041,12.9392,101597.0
2020-12-28 12:00:00,14.35,14.4,14.3,14.34,57161.0,12.9302,12.9753,12.8852,12.9212,57161.0
2020-12-28 12:30:00,14.34,14.35,14.21,14.23,55711.0,12.9212,12.9302,12.8041,12.8221,55711.0
2020-12-28 13:00:00,14.23,14.28,14.2,14.21,74999.0,12.8221,12.8672,12.7951,12.8041,74999.0
2020-12-28 13:30:00,14.2,14.24,14.13,14.16,75721.0,12.7951,12.8311,12.732,12.759,75721.0
2020-12-28 14:00:00,14.16,14.23,14.12,14.13,74136.0,12.759,12.8221,12.723,12.732,74136.0
2020-12-28 14:30:00,14.14,14.24,14.12,14.19,85764.0,12.741,12.8311,12.723,12.7861,85764.0
2020-12-28 15:00:00,14.18,14.18,14.09,14.12,76772.0,12.777,12.777,12.696,12.723,76772.0
2020-12-28 15:30:00,14.12,14.13,13.89,13.89,572827.0,12.723,12.732,12.5157,12.5157,572827.0
2020-12-29 09:30:00,14.22,14.48,14.12,14.25,407532.0,12.8131,13.0474,12.723,12.8401,407532.0
2020-12-29 10:00:00,14.25,14.39,14.07,14.14,205774.0,12.8401,12.9663,12.6779,12.741,205774.0
2020-12-29 10:30:00,14.14,14.32,14.08,14.26,117505.0,12.741,12.9032,12.6869,12.8491,117505.0
2020-12-29 11:00:00,14.26,14.26,14.08,14.09,99174.0,12.8491,12.8491,12.6869,12.696,99174.0
2020-12-29 11:30:00,14.08,14.14,14.04,14.09,102114.0,12.6869,12.741,12.6509,12.696,102114.0
2020-12-29 12:00:00,14.08,14.18,14.04,14.09,70158.0,12.6869,12.777,12.6509,12.696,70158.0
2020-12-29 12:30:00,14.08,14.1,14.03,14.1,57675.0,12.6869,12.705,12.6419,12.705,57675.0
2020-12-29 13:00:00,14.09,14.15,14.02,14.06,88306.0,12.696,12.75,12.6329,12.6689,88306.0
2020-12-29 13:30:00,14.06,14.08,14.01,14.04,57413.0,12.6689,12.6869,12.6239,12.6509,57413.0
2020-12-29 14:00:00,14.04,14.05,14.0,14.01,80841.0,12.6509,12.6599,12.6149,12.6239,80841.0
2020-12-29 14:30:00,14.01,14.09,13.99,14.07,66686.0,12.6239,12.696,12.6058,12.6779,66686.0
2020-12-29 15:00:00,14.07,14.16,14.05,14.1,99718.0,12.6779,12.759,12.6599,12.705,99718.0
2020-12-29 15:30:00,14.11,14.14,13.98,14.04,328530.0,12.714,12.741,12.5968,12.6509,328530.0
2020-12-30 09:30:00,14.03,14.42,13.94,14.42,205609.0,12.6419,12.9933,12.5608,12.9933,205609.0
2020-12-30 10:00:00,14.42,14.52,14.37,14.51,97329.0,12.9933,13.0834,12.9482,13.0744,97329.0
2020-12-30 10:30:00,14.52,14.6,14.45,14.59,138701.0,13.0834,13.1555,13.0203,13.1465,138701.0
2020-12-30 11:00:00,14.58,14.59,14.32,14.33,103159.0,13.1375,13.1465,12.9032,12.9122,103159.0
2020-12-30 11:30:00,14.32,14.4,14.32,14.33,106140.0,12.9032,12.9753,12.9032,12.9122,106140.0
2020-12-30 12:00:00,14.32,14.43,14.31,14.39,56617.0,12.9032,13.0023,12.8942,12.9663,56617.0
2020-12-30 12:30:00,14.4,14.43,14.36,14.38,43876.0,12.9753,13.0023,12.9392,12.9573,43876.0
2020-12-30 13:00:00,14.39,14.43,14.38,14.42,40738.0,12.9663,13.0023,12.9573,12.9933,40738.0
2020-12-30 13:30:00,14.41,14.52,14.41,14.46,63876.0,12.9843,13.0834,12.9843,13.0293,63876.0
2020-12-30 14:00:00,14.46,14.54,14.45,14.51,91259.0,13.0293,13.1014,13.0203,13.0744,91259.0
2020-12-30 14:30:00,14.51,14.52,14.42,14.46,69601.0,13.0744,13.0834,12.9933,13.0293,69601.0
2020-12-30 15:00:00,14.45,14.49,14.43,14.46,64807.0,13.0203,13.0564,13.0023,13.0293,64807.0
2020-12-30 15:30:00,14.47,14.55,14.4,14.48,382651.0,13.0384,13.1104,12.9753,13.0474,382651.0
2020-12-31 09:30:00,14.41,14.68,14.31,14.41,204844.0,12.9843,13.2276,12.8942,12.9843,204844.0
2020-12-31 10:00:00,14.42,14.53,14.34,14.51,174817.0,12.9933,13.0924,12.9212,13.0744,174817.0
2020-12-31 10:30:00,14.51,14.58,14.48,14.54,90642.0,13.0744,13.1375,13.0474,13.1014,90642.0
2020-12-31 11:00:00,14.53,14.62,14.46,14.57,65120.0,13.0924,13.1735,13.0293,13.1285,65120.0
2020-12-31 11:30:00,14.57,14.57,14.46,14.5,52363.0,13.1285,13.1285,13.0293,13.0654,52363.0
2020-12-31 12:00:00,14.51,14.52,14.44,14.5,52739.0,13.0744,13.0834,13.0113,13.0654,52739.0
2020-12-31 12:30:00,14.49,14.49,14.39,14.45,92815.0,13.0564,13.0564,12.9663,13.0203,92815.0
2020-12-31 13:00:00,14.46,14.57,14.39,14.49,121917.0,13.0293,13.1285,12.9663,13.0564,121917.0
2020-12-31 13:30:00,14.48,14.5,14.38,14.46,73718.0,13.0474,13.0654,12.9573,13.0293,73718.0
2020-12-31 14:00:00,14.46,14.6,14.44,14.56,143119.0,13.0293,13.1555,13.0113,13.1195,143119.0
2020-12-31 14:30:00,14.56,14.59,14.48,14.48,167675.0,13.1195,13.1465,13.0474,13.0474,167675.0
2020-12-31 15:00:00,14.48,14.59,14.46,14.52,112104.0,13.0474,13.1465,13.0293,13.0834,112104.0
2020-12-31 15:30:00,14.53,14.58,14.31,14.35,844558.0,13.0924,13.1375,12.8942,12.9302,844558.0
2021-01-04 09:30:00,14.75,15.2,14.66,15.06,508560.0,13.2907,13.6961,13.2096,13.57,508560.0
2021-01-04 10:00:00,15.04,15.18,14.92,15.08,663617.0,13.552,13.6781,13.4438,13.588,663617.0
2021-01-04 10:30:00,15.08,15.08,14.8,14.92,694258.0,13.588,13.588,13.3357,13.4438,694258.0
2021-01-04 11:00:00,14.92,15.0,14.89,15.0,1156952.0,13.4438,13.5159,13.4168,13.5159,1156952.0
2021-01-04 11:30:00,14.99,15.12,14.95,15.07,220141.0,13.5069,13.624,13.4709,13.579,220141.0
2021-01-04 12:00:00,15.06,15.16,14.99,15.05,193491.0,13.57,13.6601,13.5069,13.561,193491.0
2021-01-04 12:30:00,15.06,15.09,14.95,15.09,119631.0,13.57,13.597,13.4709,13.597,119631.0
2021-01-04 13:00:00,15.09,15.27,15.08,15.24,263750.0,13.597,13.7592,13.588,13.7322,263750.0
2021-01-04 13:30:00,15.24,15.33,15.11,15.32,225994.0,13.7322,13.8133,13.615,13.8043,225994.0
2021-01-04 14:00:00,15.32,15.33,15.19,15.25,98308.0,13.8043,13.8133,13.6871,13.7412,98308.0
2021-01-04 14:30:00,15.24,15.24,15.09,15.19,129885.0,13.7322,13.7322,13.597,13.6871,129885.0
2021-01-04 15:00:00,15.19,15.2,15.01,15.04,204196.0,13.6871,13.6961,13.5249,13.552,204196.0
2021-01-04 15:30:00,15.04,15.1,14.99,15.03,705570.0,13.552,13.606,13.5069,13.5429,705570.0
2021-01-05 09:30:00,15.27,16.07,15.18,16.04,654820.0,13.7592,14.4801,13.6781,14.453,654820.0
2021-01-05 10:00:00,16.05,16.25,15.95,16.14,324195.0,14.462,14.6422,14.3719,14.5431,324195.0
2021-01-05 10:30:00,16.16,16.38,16.11,16.34,456158.0,14.5611,14.7594,14.5161,14.7233,456158.0
2021-01-05 11:00:00,16.34,16.57,16.3,16.47,352719.0,14.7233,14.9306,14.6873,14.8405,352719.0
2021-01-05 11:30:00,16.47,16.49,16.24,16.37,271639.0,14.8405,14.8585,14.6332,14.7504,271639.0
2021-01-05 12:00:00,16.38,16.59,16.37,16.54,213125.0,14.7594,14.9486,14.7504,14.9036,213125.0
2021-01-05 12:30:00,16.55,16.61,16.5,16.54,146666.0,14.9126,14.9666,14.8675,14.9036,146666.0
2021-01-05 13:00:00,16.54,16.77,16.53,16.77,242251.0,14.9036,15.1108,14.8945,15.1108,242251.0
2021-01-05 13:30:00,16.77,16.94,16.64,16.94,384152.0,15.1108,15.264,14.9937,15.264,384152.0
2021-01-05 14:00:00,16.94,17.12,16.88,16.99,265279.0,15.264,15.4262,15.2099,15.309,265279.0
2021-01-05 14:30:00,16.99,16.99,16.55,16.57,269785.0,15.309,15.309,14.9126,14.9306,269785.0
2021-01-05 15:00:00,16.57,16.7,16.54,16.62,283181.0,14.9306,15.0477,14.9036,14.9756,283181.0
2021-01-05 15:30:00,16.62,16.72,16.61,16.68,642066.0,14.9756,15.0657,14.9666,15.0297,642066.0
2021-01-06 09:30:00,16.9,17.2,16.66,16.86,577166.0,15.2279,15.4983,15.0117,15.1919,577166.0
2021-01-06 10:00:00,16.86,17.24,16.86,17.23,239187.0,15.1919,15.5343,15.1919,15.5253,239187.0
2021-01-06 10:30:00,17.25,17.44,17.09,17.44,308680.0,15.5433,15.7145,15.3991,15.7145,308680.0
2021-01-06 11:00:00,17.43,17.46,17.34,17.44,217675.0,15.7055,15.7325,15.6244,15.7145,217675.0
2021-01-06 11:30:00,17.44,17.44,17.22,17.4,220039.0,15.7145,15.7145,15.5163,15.6785,220039.0
2021-01-06 12:00:00,17.39,17.5,17.3,17.48,128134.0,15.6695,15.7686,15.5884,15.7505,128134.0
2021-01-06 12:30:00,17.49,17.55,17.37,17.37,213355.0,15.7596,15.8136,15.6514,15.6514,213355.0
2021-01-06 13:00:00,17.37,17.5,17.34,17.45,128888.0,15.6514,15.7686,15.6244,15.7235,128888.0
2021-01-06 13:30:00,17.45,17.57,17.43,17.5,190326.0,15.7235,15.8316,15.7055,15.7686,190326.0
2021-01-06 14:00:00,17.5,17.55,17.23,17.24,167392.0,15.7686,15.8136,15.5253,15.5343,167392.0
2021-01-06 14:30:00,17.24,17.31,16.83,17.25,257356.0,15.5343,15.5974,15.1649,15.5433,257356.0
2021-01-06 15:00:00,17.25,17.31,17.01,17.21,472552.0,15.5433,15.5974,15.3271,15.5073,472552.0
2021-01-06 15:30:00,17.2,17.3,17.15,17.28,833887.0,15.4983,15.5884,15.4532,15.5703,833887.0
2021-01-07 09:30:00,17.47,17.86,17.38,17.83,400832.0,15.7415,16.093,15.6604,16.0659,400832.0
2021-01-07 10:00:00,17.82,17.9,17.62,17.88,235670.0,16.0569,16.129,15.8767,16.111,235670.0
2021-01-07 10:30:00,17.9,17.97,17.73,17.86,229928.0,16.129,16.1921,15.9758,16.093,229928.0
2021-01-07 11:00:00,17.86,17.93,17.77,17.8,149068.0,16.093,16.156,16.0119,16.0389,149068.0
2021-01-07 11:30:00,17.8,17.85,17.43,17.46,134787.0,16.0389,16.0839,15.7055,15.7325,134787.0
2021-01-07 12:00:00,17.45,17.68,17.42,17.63,88708.0,15.7235,15.9308,15.6965,15.8857,88708.0
2021-01-07 12:30:00,17.63,17.67,17.55,17.58,90786.0,15.8857,15.9218,15.8136,15.8407,90786.0
2021-01-07 13:00:00,17.58,17.63,17.53,17.55,154481.0,15.8407,15.8857,15.7956,15.8136,154481.0
2021-01-07 13:30:00,17.55,17.6,17.43,17.48,167521.0,15.8136,15.8587,15.7055,15.7505,167521.0
2021-01-07 14:00:00,17.48,17.5,17.41,17.43,109531.0,15.7505,15.7686,15.6875,15.7055,109531.0
2021-01-07 14:30:00,17.43,17.5,17.38,17.39,180527.0,15.7055,15.7686,15.6604,15.6695,180527.0
2021-01-07 15:00:00,17.39,17.58,17.37,17.54,250642.0,15.6695,15.8407,15.6514,15.8046,250642.0
2021-01-07 15:30:00,17.54,17.57,17.34,17.36,622951.0,15.8046,15.8316,15.6244,15.6424,622951.0
2021-01-08 09:30:00,17.57,17.67,17.23,17.37,614685.0,15.8316,15.9218,15.5253,15.6514,614685.0
2021-01-08 10:00:00,17.39,17.44,16.98,17.02,415851.0,15.6695,15.7145,15.3,15.3361,415851.0
2021-01-08 10:30:00,17.03,17.3,17.03,17.29,156788.0,15.3451,15.5884,15.3451,15.5793,156788.0
2021-01-08 11:00:00,17.3,17.36,17.06,17.18,157617.0,15.5884,15.6424,15.3721,15.4802,157617.0
2021-01-08 11:30:00,17.18,17.41,17.18,17.36,131433.0,15.4802,15.6875,15.4802,15.6424,131433.0
2021-01-08 12:00:00,17.35,17.35,17.22,17.35,101801.0,15.6334,15.6334,15.5163,15.6334,101801.0
2021-01-08 12:30:00,17.35,17.35,17.18,17.23,150128.0,15.6334,15.6334,15.4802,15.5253,150128.0
2021-01-08 13:00:00,17.24,17.25,16.8,16.98,438975.0,15.5343,15.5433,15.1378,15.3,438975.0
2021-01-08 13:30:00,16.97,16.99,16.81,16.83,175342.0,15.291,15.309,15.1468,15.1649,175342.0
2021-01-08 14:00:00,16.83,17.07,16.83,17.06,200307.0,15.1649,15.3811,15.1649,15.3721,200307.0
2021-01-08 14:30:00,17.05,17.07,16.99,17.02,197920.0,15.3631,15.3811,15.309,15.3361,197920.0
2021-01-08 15:00:00,17.02,17.17,17.0,17.14,174906.0,15.3361,15.4712,15.318,15.4442,174906.0
2021-01-08 15:30:00,17.13,17.22,17.0,17.06,793798.0,15.4352,15.5163,15.318,15.3721,793798.0
2021-01-11 09:30:00,16.61,16.98,16.29,16.96,417709.0,14.9666,15.3,14.6783,15.282,417709.0
2021-01-11 10:00:00,16.95,17.0,16.79,16.79,140140.0,15.273,15.318,15.1288,15.1288,140140.0
2021-01-11 10:30:00,16.78,17.02,16.74,16.88,203415.0,15.1198,15.3361,15.0838,15.2099,203415.0
2021-01-11 11:00:00,16.88,16.9,16.77,16.86,189843.0,15.2099,15.2279,15.1108,15.1919,189843.0
2021-01-11 11:30:00,16.86,17.06,16.76,17.04,224152.0,15.1919,15.3721,15.1018,15.3541,224152.0
2021-01-11 12:00:00,17.04,17.1,16.95,17.05,176617.0,15.3541,15.4081,15.273,15.3631,176617.0
2021-01-11 12:30:00,17.05,17.19,17.02,17.1,229155.0,15.3631,15.4892,15.3361,15.4081,229155.0
2021-01-11 13:00:00,17.1,17.19,17.04,17.11,161158.0,15.4081,15.4892,15.3541,15.4172,161158.0
2021-01-11 13:30:00,17.12,17.15,17.06,17.09,143990.0,15.4262,15.4532,15.3721,15.3991,143990.0
2021-01-11 14:00:00,17.08,17.15,17.01,17.03,173915.0,15.3901,15.4532,15.3271,15.3451,173915.0
2021-01-11 14:30:00,17.04,17.15,17.0,17.13,130679.0,15.3541,15.4532,15.318,15.4352,130679.0
2021-01-11 15:00:00,17.14,17.16,17.04,17.1,149094.0,15.4442,15.4622,15.3541,15.4081,149094.0
2021-01-11 15:30:00,17.1,17.15,17.07,17.12,523391.0,15.4081,15.4532,15.3811,15.4262,523391.0
2021-01-12 09:30:00,17.41,17.87,17.36,17.86,763369.0,15.6875,16.102,15.6424,16.093,763369.0
2021-01-12 10:00:00,17.87,17.98,17.59,17.76,563585.0,16.102,16.2011,15.8497,16.0028,563585.0
2021-01-12 10:30:00,17.78,17.94,17.66,17.89,529671.0,16.0209,16.165,15.9127,16.12,529671.0
2021-01-12 11:00:00,17.9,17.94,17.66,17.83,477773.0,16.129,16.165,15.9127,16.0659,477773.0
2021-01-12 11:30:00,17.82,17.95,17.74,17.88,359331.0,16.0569,16.174,15.9848,16.111,359331.0
2021-01-12 12:00:00,17.89,17.94,17.63,17.77,300996.0,16.12,16.165,15.8857,16.0119,300996.0
2021-01-12 12:30:00,17.77,17.84,17.73,17.8,356341.0,16.0119,16.0749,15.9758,16.0389,356341.0
2021-01-12 13:00:00,17.8,17.82,17.57,17.63,333805.0,16.0389,16.0569,15.8316,15.8857,333805.0
2021-01-12 13:30:00,17.63,17.66,17.53,17.59,241244.0,15.8857,15.9127,15.7956,15.8497,241244.0
2021-01-12 14:00:00,17.59,17.82,17.53,17.82,257719.0,15.8497,16.0569,15.7956,16.0569,257719.0
2021-01-12 14:30:00,17.82,17.84,17.73,17.82,322700.0,16.0569,16.0749,15.9758,16.0569,322700.0
2021-01-12 15:00:00,17.82,17.88,17.71,17.87,281533.0,16.0569,16.111,15.9578,16.102,281533.0
2021-01-12 15:30:00,17.86,17.97,17.84,17.94,1145755.0,16.093,16.1921,16.0749,16.165,1145755.0
2021-01-13 09:30:00,17.92,18.01,17.61,17.7,623138.0,16.147,16.2281,15.8677,15.9488,623138.0
2021-01-13 10:00:00,17.71,17.84,17.59,17.64,178499.0,15.9578,16.0749,15.8497,15.8947,178499.0
2021-01-13 10:30:00,17.63,17.64,17.48,17.58,185397.0,15.8857,15.8947,15.7505,15.8407,185397.0
2021-01-13 11:00:00,17.58,17.59,17.37,17.53,167302.0,15.8407,15.8497,15.6514,15.7956,167302.0
2021-01-13 11:30:00,17.53,17.53,17.34,17.35,175712.0,15.7956,15.7956,15.6244,15.6334,175712.0
2021-01-13 12:00:00,17.36,17.55,17.34,17.54,125345.0,15.6424,15.8136,15.6244,15.8046,125345.0
2021-01-13 12:30:00,17.53,17.69,17.49,17.64,96178.0,15.7956,15.9398,15.7596,15.8947,96178.0
2021-01-13 13:00:00,17.64,17.64,17.49,17.51,65862.0,15.8947,15.8947,15.7596,15.7776,65862.0
2021-01-13 13:30:00,17.51,17.59,17.48,17.55,54300.0,15.7776,15.8497,15.7505,15.8136,54300.0
2021-01-13 14:00:00,17.55,17.61,17.49,17.59,123178.0,15.8136,15.8677,15.7596,15.8497,123178.0
2021-01-13 14:30:00,17.59,17.6,17.46,17.51,86956.0,15.8497,15.8587,15.7325,15.7776,86956.0
2021-01-13 15:00:00,17.51,17.57,17.4,17.45,242654.0,15.7776,15.8316,15.6785,15.7235,242654.0
2021-01-13 15:30:00,17.46,17.46,17.31,17.37,331457.0,15.7325,15.7325,15.5974,15.6514,331457.0
2021-01-14 09:30:00,17.58,17.84,17.52,17.8,307663.0,15.8407,16.0749,15.7866,16.0389,307663.0
2021-01-14 10:00:00,17.79,17.85,17.68,17.73,377345.0,16.0299,16.0839,15.9308,15.9758,377345.0
2021-01-14 10:30:00,17.71,17.78,17.47,17.6,310163.0,15.9578,16.0209,15.7415,15.8587,310163.0
2021-01-14 11:00:00,17.61,17.95,17.6,17.94,314025.0,15.8677,16.174,15.8587,16.165,314025.0
2021-01-14 11:30:00,17.94,18.0,17.76,17.78,391325.0,16.165,16.2191,16.0028,16.0209,391325.0
2021-01-14 12:00:00,17.78,17.86,17.76,17.85,94887.0,16.0209,16.093,16.0028,16.0839,94887.0
2021-01-14 12:30:00,17.84,17.87,17.7,17.8,94849.0,16.0749,16.102,15.9488,16.0389,94849.0
2021-01-14 13:00:00,17.8,17.9,17.68,17.73,151855.0,16.0389,16.129,15.9308,15.9758,151855.0
2021-01-14 13:30:00,17.73,17.84,17.72,17.75,107886.0,15.9758,16.0749,15.9668,15.9938,107886.0
2021-01-14 14:00:00,17.75,17.87,17.74,17.87,241027.0,15.9938,16.102,15.9848,16.102,241027.0
2021-01-14 14:30:00,17.88,17.97,17.85,17.91,180047.0,16.111,16.1921,16.0839,16.138,180047.0
2021-01-14 15:00:00,17.91,17.93,17.8,17.87,187131.0,16.138,16.156,16.0389,16.102,187131.0
2021-01-14 15:30:00,17.88,17.89,17.75,17.84,478632.0,16.111,16.12,15.9938,16.0749,478632.0
2021-01-15 09:30:00,17.5,17.6,17.2,17.42,507765.0,15.7686,15.8587,15.4983,15.6965,507765.0
2021-01-15 10:00:00,17.42,17.42,17.06,17.25,228436.0,15.6965,15.6965,15.3721,15.5433,228436.0
2021-01-15 10:30:00,17.23,17.38,17.16,17.23,311162.0,15.5253,15.6604,15.4622,15.5253,311162.0
2021-01-15 11:00:00,17.23,17.39,17.18,17.35,312818.0,15.5253,15.6695,15.4802,15.6334,312818.0
2021-01-15 11:30:00,17.35,17.56,17.35,17.48,168665.0,15.6334,15.8226,15.6334,15.7505,168665.0
2021-01-15 12:00:00,17.47,17.54,17.41,17.5,76811.0,15.7415,15.8046,15.6875,15.7686,76811.0
2021-01-15 12:30:00,17.5,17.63,17.48,17.62,79225.0,15.7686,15.8857,15.7505,15.8767,79225.0
2021-01-15 13:00:00,17.63,17.64,17.51,17.54,78344.0,15.8857,15.8947,15.7776,15.8046,78344.0
2021-01-15 13:30:00,17.54,17.59,17.48,17.56,71207.0,15.8046,15.8497,15.7505,15.8226,71207.0
2021-01-15 14:00:00,17.57,17.57,17.37,17.4,66188.0,15.8316,15.8316,15.6514,15.6785,66188.0
2021-01-15 14:30:00,17.4,17.52,17.37,17.39,109580.0,15.6785,15.7866,15.6514,15.6695,109580.0
2021-01-15 15:00:00,17.4,17.43,17.34,17.4,131186.0,15.6785,15.7055,15.6244,15.6785,131186.0
2021-01-15 15:30:00,17.4,17.4,17.31,17.34,509699.0,15.6785,15.6785,15.5974,15.6244,509699.0
2021-01-19 09:30:00,17.35,17.67,17.17,17.49,520078.0,15.6334,15.9218,15.4712,15.7596,520078.0
2021-01-19 10:00:00,17.51,17.64,17.32,17.39,156524.0,15.7776,15.8947,15.6064,15.6695,156524.0
2021-01-19 10:30:00,17.38,17.7,17.37,17.65,251483.0,15.6604,15.9488,15.6514,15.9037,251483.0
2021-01-19 11:00:00,17.65,17.7,17.52,17.58,153633.0,15.9037,15.9488,15.7866,15.8407,153633.0
2021-01-19 11:30:00,17.57,17.65,17.5,17.52,118565.0,15.8316,15.9037,15.7686,15.7866,118565.0
2021-01-19 12:00:00,17.52,17.54,17.37,17.41,127594.0,15.7866,15.8046,15.6514,15.6875,127594.0
2021-01-19 12:30:00,17.41,17.48,17.39,17.46,94492.0,15.6875,15.7505,15.6695,15.7325,94492.0
2021-01-19 13:00:00,17.47,17.55,17.46,17.5,99126.0,15.7415,15.8136,15.7325,15.7686,99126.0
2021-01-19 13:30:00,17.51,17.55,17.43,17.5,124166.0,15.7776,15.8136,15.7055,15.7686,124166.0
2021-01-19 14:00:00,17.5,17.66,17.47,17.56,166820.0,15.7686,15.9127,15.7415,15.8226,166820.0
2021-01-19 14:30:00,17.57,17.59,17.52,17.55,114449.0,15.8316,15.8497,15.7866,15.8136,114449.0
2021-01-19 15:00:00,17.57,17.61,17.51,17.57,89343.0,15.8316,15.8677,15.7776,15.8316,89343.0
2021-01-19 15:30:00,17.57,17.57,17.49,17.56,539211.0,15.8316,15.8316,15.7596,15.8226,539211.0
2021-01-20 09:30:00,17.83,17.97,17.65,17.94,303665.0,16.0659,16.1921,15.9037,16.165,303665.0
2021-01-20 10:00:00,17.93,18.07,17.87,17.92,289814.0,16.156,16.2822,16.102,16.147,289814.0
2021-01-20 10:30:00,17.91,17.94,17.63,17.74,189043.0,16.138,16.165,15.8857,15.9848,189043.0
2021-01-20 11:00:00,17.73,17.73,17.46,17.63,118687.0,15.9758,15.9758,15.7325,15.8857,118687.0
2021-01-20 11:30:00,17.63,17.65,17.52,17.52,71657.0,15.8857,15.9037,15.7866,15.7866,71657.0
2021-01-20 12:00:00,17.53,17.63,17.49,17.52,169465.0,15.7956,15.8857,15.7596,15.7866,169465.0
2021-01-20 12:30:00,17.52,17.6,17.45,17.56,91494.0,15.7866,15.8587,15.7235,15.8226,91494.0
2021-01-20 13:00:00,17.55,17.6,17.53,17.55,83720.0,15.8136,15.8587,15.7956,15.8136,83720.0
2021-01-20 13:30:00,17.55,17.6,17.49,17.52,81424.0,15.8136,15.8587,15.7596,15.7866,81424.0
2021-01-20 14:00:00,17.52,17.53,17.43,17.5,80371.0,15.7866,15.7956,15.7055,15.7686,80371.0
2021-01-20 14:30:00,17.51,17.57,17.41,17.54,104661.0,15.7776,15.8316,15.6875,15.8046,104661.0
2021-01-20 15:00:00,17.54,17.56,17.46,17.54,128129.0,15.8046,15.8226,15.7325,15.8046,128129.0
2021-01-20 15:30:00,17.54,17.56,17.48,17.56,410268.0,15.8046,15.8226,15.7505,15.8226,410268.0
2021-01-21 09:30:00,17.5,17.68,17.32,17.37,352658.0,15.7686,15.9308,15.6064,15.6514,352658.0
2021-01-21 10:00:00,17.37,17.39,17.13,17.24,192223.0,15.6514,15.6695,15.4352,15.5343,192223.0
2021-01-21 10:30:00,17.27,17.28,17.04,17.07,198424.0,15.5613,15.5703,15.3541,15.3811,198424.0
2021-01-21 11:00:00,17.07,17.1,16.94,17.05,199956.0,15.3811,15.4081,15.264,15.3631,199956.0
2021-01-21 11:30:00,17.07,17.07,16.91,16.96,135538.0,15.3811,15.3811,15.2369,15.282,135538.0
2021-01-21 12:00:00,16.98,16.98,16.75,16.8,87782.0,15.3,15.3,15.0928,15.1378,87782.0
2021-01-21 12:30:00,16.8,16.85,16.61,16.61,114725.0,15.1378,15.1829,14.9666,14.9666,114725.0
2021-01-21 13:00:00,16.61,16.73,16.32,16.32,224835.0,14.9666,15.0748,14.7053,14.7053,224835.0
2021-01-21 13:30:00,16.33,16.64,16.17,16.57,444860.0,14.7143,14.9937,14.5702,14.9306,444860.0
2021-01-21 14:00:00,16.56,16.8,16.55,16.77,198089.0,14.9216,15.1378,14.9126,15.1108,198089.0
2021-01-21 14:30:00,16.76,16.94,16.71,16.86,282552.0,15.1018,15.264,15.0567,15.1919,282552.0
2021-01-21 15:00:00,16.87,16.91,16.81,16.89,172508.0,15.2009,15.2369,15.1468,15.2189,172508.0
2021-01-21 15:30:00,16.89,17.1,16.88,17.06,870863.0,15.2189,15.4081,15.2099,15.3721,870863.0
2021-01-22 09:30:00,16.35,16.99,16.07,16.89,380855.0,14.7323,15.309,14.4801,15.2189,380855.0
2021-01-22 10:00:00,16.88,17.06,16.82,16.87,186097.0,15.2099,15.3721,15.1558,15.2009,186097.0
2021-01-22 10:30:00,16.87,17.0,16.8,16.91,324341.0,15.2009,15.318,15.1378,15.2369,324341.0
2021-01-22 11:00:00,16.92,16.96,16.81,16.87,170806.0,15.246,15.282,15.1468,15.2009,170806.0
2021-01-22 11:30:00,16.87,17.0,16.82,16.85,210405.0,15.2009,15.318,15.1558,15.1829,210405.0
2021-01-22 12:00:00,16.85,16.87,16.75,16.82,107385.0,15.1829,15.2009,15.0928,15.1558,107385.0
2021-01-22 12:30:00,16.82,16.96,16.8,16.87,146301.0,15.1558,15.282,15.1378,15.2009,146301.0
2021-01-22 13:00:00,16.88,16.9,16.78,16.85,121334.0,15.2099,15.2279,15.1198,15.1829,121334.0
2021-01-22 13:30:00,16.85,16.96,16.83,16.93,143623.0,15.1829,15.282,15.1649,15.255,143623.0
2021-01-22 14:00:00,16.92,17.01,16.92,16.98,106254.0,15.246,15.3271,15.246,15.3,106254.0
2021-01-22 14:30:00,16.98,17.02,16.94,16.96,114189.0,15.3,15.3361,15.264,15.282,114189.0
2021-01-22 15:00:00,16.96,17.03,16.95,17.02,181638.0,15.282,15.3451,15.273,15.3361,181638.0
2021-01-22 15:30:00,17.01,17.15,16.98,17.15,639141.0,15.3271,15.4532,15.3,15.4532,639141.0
2021-01-25 09:30:00,16.71,16.82,16.51,16.66,240328.0,15.0567,15.1558,14.8765,15.0117,240328.0
2021-01-25 10:00:00,16.64,17.11,16.63,17.04,124617.0,14.9937,15.4172,14.9846,15.3541,124617.0
2021-01-25 10:30:00,17.02,17.18,16.83,16.83,146040.0,15.3361,15.4802,15.1649,15.1649,146040.0
2021-01-25 11:00:00,16.84,16.89,16.5,16.67,285991.0,15.1739,15.2189,14.8675,15.0207,285991.0
2021-01-25 11:30:00,16.69,16.95,16.63,16.9,196612.0,15.0387,15.273,14.9846,15.2279,196612.0
2021-01-25 12:00:00,16.91,16.94,16.63,16.7,94540.0,15.2369,15.264,14.9846,15.0477,94540.0
2021-01-25 12:30:00,16.7,16.93,16.7,16.8,207235.0,15.0477,15.255,15.0477,15.1378,207235.0
2021-01-25 13:00:00,16.82,16.96,16.73,16.94,124264.0,15.1558,15.282,15.0748,15.264,124264.0
2021-01-25 13:30:00,16.94,16.97,16.9,16.9,152764.0,15.264,15.291,15.2279,15.2279,152764.0
2021-01-25 14:00:00,16.9,16.95,16.84,16.9,132396.0,15.2279,15.273,15.1739,15.2279,132396.0
2021-01-25 14:30:00,16.9,17.02,16.8,16.92,320584.0,15.2279,15.3361,15.1378,15.246,320584.0
2021-01-25 15:00:00,16.92,17.14,16.92,17.11,120697.0,15.246,15.4442,15.246,15.4172,120697.0
2021-01-25 15:30:00,17.11,17.25,17.02,17.22,634361.0,15.4172,15.5433,15.3361,15.5163,634361.0
2021-01-26 09:30:00,17.29,17.62,17.1,17.1,193638.0,15.5793,15.8767,15.4081,15.4081,193638.0
2021-01-26 10:00:00,17.1,17.14,16.87,17.03,144201.0,15.4081,15.4442,15.2009,15.3451,144201.0
2021-01-26 10:30:00,17.02,17.09,16.73,16.8,147434.0,15.3361,15.3991,15.0748,15.1378,147434.0
2021-01-26 11:00:00,16.8,16.83,16.59,16.67,156602.0,15.1378,15.1649,14.9486,15.0207,156602.0
2021-01-26 11:30:00,16.66,16.66,16.43,16.48,148088.0,15.0117,15.0117,14.8044,14.8495,148088.0
2021-01-26 12:00:00,16.48,16.76,16.46,16.76,160171.0,14.8495,15.1018,14.8315,15.1018,160171.0
2021-01-26 12:30:00,16.76,16.76,16.61,16.61,81082.0,15.1018,15.1018,14.9666,14.9666,81082.0
2021-01-26 13:00:00,16.63,16.68,16.57,16.61,117029.0,14.9846,15.0297,14.9306,14.9666,117029.0
2021-01-26 13:30:00,16.6,16.69,16.57,16.69,154154.0,14.9576,15.0387,14.9306,15.0387,154154.0
2021-01-26 14:00:00,16.69,16.72,16.62,16.66,128316.0,15.0387,15.0657,14.9756,15.0117,128316.0
2021-01-26 14:30:00,16.66,16.73,16.49,16.52,141656.0,15.0117,15.0748,14.8585,14.8855,141656.0
2021-01-26 15:00:00,16.52,16.54,16.44,16.51,189081.0,14.8855,14.9036,14.8134,14.8765,189081.0
2021-01-26 15:30:00,16.51,16.59,16.45,16.48,488521.0,14.8765,14.9486,14.8225,14.8495,488521.0
2021-01-27 09:30:00,16.08,16.29,15.76,16.11,356899.0,14.4891,14.6783,14.2007,14.5161,356899.0
2021-01-27 10:00:00,16.11,16.31,15.87,16.24,330188.0,14.5161,14.6963,14.2998,14.6332,330188.0
2021-01-27 10:30:00,16.25,16.64,16.25,16.53,451919.0,14.6422,14.9937,14.6422,14.8945,451919.0
2021-01-27 11:00:00,16.54,16.88,16.48,16.8,339618.0,14.9036,15.2099,14.8495,15.1378,339618.0
2021-01-27 11:30:00,16.8,17.03,16.71,16.72,475477.0,15.1378,15.3451,15.0567,15.0657,475477.0
2021-01-27 12:00:00,16.73,17.0,16.69,16.88,216777.0,15.0748,15.318,15.0387,15.2099,216777.0
2021-01-27 12:30:00,16.88,17.0,16.74,17.0,163788.0,15.2099,15.318,15.0838,15.318,163788.0
2021-01-27 13:00:00,16.99,17.0,16.74,16.8,185820.0,15.309,15.318,15.0838,15.1378,185820.0
2021-01-27 13:30:00,16.82,16.86,16.68,16.71,157536.0,15.1558,15.1919,15.0297,15.0567,157536.0
2021-01-27 14:00:00,16.72,16.75,16.49,16.55,135055.0,15.0657,15.0928,14.8585,14.9126,135055.0
2021-01-27 14:30:00,16.56,16.58,16.21,16.25,170529.0,14.9216,14.9396,14.6062,14.6422,170529.0
2021-01-27 15:00:00,16.25,16.34,16.17,16.21,213909.0,14.6422,14.7233,14.5702,14.6062,213909.0
2021-01-27 15:30:00,16.2,16.24,16.06,16.16,515155.0,14.5972,14.6332,14.471,14.5611,515155.0
2021-01-28 09:30:00,16.67,16.71,16.25,16.28,282313.0,15.0207,15.0567,14.6422,14.6693,282313.0
2021-01-28 10:00:00,16.29,16.44,16.15,16.24,211530.0,14.6783,14.8134,14.5521,14.6332,211530.0
2021-01-28 10:30:00,16.24,16.29,15.84,16.1,249861.0,14.6332,14.6783,14.2728,14.5071,249861.0
2021-01-28 11:00:00,16.1,16.25,15.98,16.03,136947.0,14.5071,14.6422,14.399,14.444,136947.0
2021-01-28 11:30:00,16.04,16.36,15.99,16.36,203451.0,14.453,14.7414,14.408,14.7414,203451.0
2021-01-28 12:00:00,16.35,16.41,16.17,16.23,123200.0,14.7323,14.7864,14.5702,14.6242,123200.0
2021-01-28 12:30:00,16.23,16.28,16.13,16.21,83256.0,14.6242,14.6693,14.5341,14.6062,83256.0
2021-01-28 13:00:00,16.22,16.27,16.01,16.18,91658.0,14.6152,14.6603,14.426,14.5792,91658.0
2021-01-28 13:30:00,16.19,16.44,16.18,16.42,146380.0,14.5882,14.8134,14.5792,14.7954,146380.0
2021-01-28 14:00:00,16.43,16.55,16.42,16.48,107186.0,14.8044,14.9126,14.7954,14.8495,107186.0
2021-01-28 14:30:00,16.48,16.57,16.41,16.46,161209.0,14.8495,14.9306,14.7864,14.8315,161209.0
2021-01-28 15:00:00,16.45,16.48,16.34,16.38,163269.0,14.8225,14.8495,14.7233,14.7594,163269.0
2021-01-28 15:30:00,16.37,16.55,16.37,16.46,504954.0,14.7504,14.9126,14.7504,14.8315,504954.0
2021-01-29 09:30:00,16.23,16.74,16.17,16.63,330535.0,14.6242,15.0838,14.5702,14.9846,330535.0
2021-01-29 10:00:00,16.61,16.67,16.38,16.45,154380.0,14.9666,15.0207,14.7594,14.8225,154380.0
2021-01-29 10:30:00,16.46,16.54,16.33,16.39,112659.0,14.8315,14.9036,14.7143,14.7684,112659.0
2021-01-29 11:00:00,16.36,16.37,16.12,16.12,195675.0,14.7414,14.7504,14.5251,14.5251,195675.0
2021-01-29 11:30:00,16.12,16.17,16.0,16.12,121338.0,14.5251,14.5702,14.417,14.5251,121338.0
2021-01-29 12:00:00,16.11,16.14,15.93,15.94,72900.0,14.5161,14.5431,14.3539,14.3629,72900.0
2021-01-29 12:30:00,15.94,15.97,15.7,15.85,133722.0,14.3629,14.3899,14.1467,14.2818,133722.0
2021-01-29 13:00:00,15.85,15.96,15.76,15.94,139981.0,14.2818,14.3809,14.2007,14.3629,139981.0
2021-01-29 13:30:00,15.94,15.96,15.79,15.82,75529.0,14.3629,14.3809,14.2278,14.2548,75529.0
2021-01-29 14:00:00,15.81,15.92,15.67,15.69,87840.0,14.2458,14.3449,14.1196,14.1376,87840.0
2021-01-29 14:30:00,15.68,15.68,15.51,15.51,158850.0,14.1286,14.1286,13.9755,13.9755,158850.0
2021-01-29 15:00:00,15.51,15.83,15.5,15.76,175265.0,13.9755,14.2638,13.9664,14.2007,175265.0
2021-01-29 15:30:00,15.76,15.85,15.61,15.77,596727.0,14.2007,14.2818,14.0656,14.2097,596727.0
2021-02-01 09:30:00,16.02,16.31,15.87,16.0,354913.0,14.435,14.6963,14.2998,14.417,354913.0
2021-02-01 10:00:00,15.98,16.11,15.92,16.0,158052.0,14.399,14.5161,14.3449,14.417,158052.0
2021-02-01 10:30:00,16.01,16.22,16.0,16.21,313327.0,14.426,14.6152,14.417,14.6062,313327.0
2021-02-01 11:00:00,16.21,16.24,16.08,16.21,153376.0,14.6062,14.6332,14.4891,14.6062,153376.0
2021-02-01 11:30:00,16.21,16.34,16.1,16.23,223474.0,14.6062,14.7233,14.5071,14.6242,223474.0
2021-02-01 12:00:00,16.23,16.28,16.18,16.25,248529.0,14.6242,14.6693,14.5792,14.6422,248529.0
2021-02-01 12:30:00,16.25,16.38,16.25,16.35,94651.0,14.6422,14.7594,14.6422,14.7323,94651.0
2021-02-01 13:00:00,16.36,16.41,16.31,16.38,87071.0,14.7414,14.7864,14.6963,14.7594,87071.0
2021-02-01 13:30:00,16.38,16.49,16.37,16.47,96117.0,14.7594,14.8585,14.7504,14.8405,96117.0
2021-02-01 14:00:00,16.46,16.55,16.45,16.55,119816.0,14.8315,14.9126,14.8225,14.9126,119816.0
2021-02-01 14:30:00,16.55,16.64,16.51,16.56,150991.0,14.9126,14.9937,14.8765,14.9216,150991.0
2021-02-01 15:00:00,16.55,16.59,16.46,16.51,119843.0,14.9126,14.9486,14.8315,14.8765,119843.0
2021-02-01 15:30:00,16.5,16.56,16.47,16.51,372019.0,14.8675,14.9216,14.8405,14.8765,372019.0
2021-02-02 09:30:00,17.05,17.17,16.84,16.98,352242.0,15.3631,15.4712,15.1739,15.3,352242.0
2021-02-02 10:00:00,16.98,17.17,16.97,17.0,197621.0,15.3,15.4712,15.291,15.318,197621.0
2021-02-02 10:30:00,16.99,17.18,16.92,17.15,111349.0,15.309,15.4802,15.246,15.4532,111349.0
2021-02-02 11:00:00,17.15,17.2,17.07,17.12,119873.0,15.4532,15.4983,15.3811,15.4262,119873.0
2021-02-02 11:30:00,17.11,17.11,16.88,17.04,222680.0,15.4172,15.4172,15.2099,15.3541,222680.0
2021-02-02 12:00:00,17.05,17.06,16.91,16.98,95401.0,15.3631,15.3721,15.2369,15.3,95401.0
2021-02-02 12:30:00,16.99,17.01,16.79,16.86,67364.0,15.309,15.3271,15.1288,15.1919,67364.0
2021-02-02 13:00:00,16.86,16.9,16.73,16.76,61871.0,15.1919,15.2279,15.0748,15.1018,61871.0
2021-02-02 13:30:00,16.76,16.8,16.66,16.66,101289.0,15.1018,15.1378,15.0117,15.0117,101289.0
2021-02-02 14:00:00,16.67,16.84,16.64,16.7,156742.0,15.0207,15.1739,14.9937,15.0477,156742.0
2021-02-02 14:30:00,16.7,16.85,16.67,16.78,146896.0,15.0477,15.1829,15.0207,15.1198,146896.0
2021-02-02 15:00:00,16.77,16.88,16.77,16.86,136712.0,15.1108,15.2099,15.1108,15.1919,136712.0
2021-02-02 15:30:00,16.85,16.91,16.75,16.76,318241.0,15.1829,15.2369,15.0928,15.1018,318241.0
2021-02-03 09:30:00,16.88,17.3,16.88,17.28,203759.0,15.2099,15.5884,15.2099,15.5703,203759.0
2021-02-03 10:00:00,17.29,17.55,17.25,17.45,336503.0,15.5793,15.8136,15.5433,15.7235,336503.0
2021-02-03 10:30:00,17.44,17.68,17.3,17.62,381586.0,15.7145,15.9308,15.5884,15.8767,381586.0
2021-02-03 11:00:00,17.62,17.65,17.41,17.44,213544.0,15.8767,15.9037,15.6875,15.7145,213544.0
2021-02-03 11:30:00,17.45,17.74,17.44,17.74,175324.0,15.7235,15.9848,15.7145,15.9848,175324.0
2021-02-03 12:00:00,17.73,17.87,17.66,17.86,133135.0,15.9758,16.102,15.9127,16.093,133135.0
2021-02-03 12:30:00,17.86,18.0,17.83,17.86,196326.0,16.093,16.2191,16.0659,16.093,196326.0
2021-02-03 13:00:00,17.86,17.89,17.66,17.72,116270.0,16.093,16.12,15.9127,15.9668,116270.0
2021-02-03 13:30:00,17.74,17.9,17.71,17.87,86864.0,15.9848,16.129,15.9578,16.102,86864.0
2021-02-03 14:00:00,17.88,18.02,17.86,18.01,183272.0,16.111,16.2371,16.093,16.2281,183272.0
2021-02-03 14:30:00,18.0,18.16,17.99,18.13,227218.0,16.2191,16.3633,16.2101,16.3362,227218.0
2021-02-03 15:00:00,18.13,18.15,17.96,18.0,144302.0,16.3362,16.3543,16.1831,16.2191,144302.0
2021-02-03 15:30:00,18.0,18.25,17.99,18.25,547974.0,16.2191,16.4444,16.2101,16.4444,547974.0
2021-02-04 09:30:00,18.27,18.29,17.98,18.09,233392.0,16.4624,16.4804,16.2011,16.3002,233392.0
2021-02-04 10:00:00,18.07,18.1,17.74,17.77,154078.0,16.2822,16.3092,15.9848,16.0119,154078.0
2021-02-04 10:30:00,17.77,18.03,17.77,18.02,203927.0,16.0119,16.2461,16.0119,16.2371,203927.0
2021-02-04 11:00:00,18.02,18.22,17.93,18.2,94987.0,16.2371,16.4173,16.156,16.3993,94987.0
2021-02-04 11:30:00,18.19,18.25,18.15,18.23,93911.0,16.3903,16.4444,16.3543,16.4263,93911.0
2021-02-04 12:00:00,18.23,18.31,18.16,18.28,82744.0,16.4263,16.4984,16.3633,16.4714,82744.0
2021-02-04 12:30:00,18.28,18.3,18.19,18.23,64080.0,16.4714,16.4894,16.3903,16.4263,64080.0
2021-02-04 13:00:00,18.23,18.36,18.22,18.34,64679.0,16.4263,16.5435,16.4173,16.5255,64679.0
2021-02-04 13:30:00,18.35,18.4,18.28,18.32,87977.0,16.5345,16.5795,16.4714,16.5074,87977.0
2021-02-04 14:00:00,18.32,18.44,18.31,18.43,85446.0,16.5074,16.6156,16.4984,16.6066,85446.0
2021-02-04 14:30:00,18.42,18.43,18.22,18.26,72393.0,16.5975,16.6066,16.4173,16.4534,72393.0
2021-02-04 15:00:00,18.26,18.27,18.11,18.21,94565.0,16.4534,16.4624,16.3182,16.4083,94565.0
2021-02-04 15:30:00,18.2,18.32,18.15,18.32,306094.0,16.3993,16.5074,16.3543,16.5074,306094.0
2021-02-05 09:30:00,18.73,18.79,18.44,18.7,237959.0,16.8769,16.9309,16.6156,16.8498,237959.0
2021-02-05 10:00:00,18.69,18.78,18.56,18.77,139229.0,16.8408,16.9219,16.7237,16.9129,139229.0
2021-02-05 10:30:00,18.78,18.93,18.66,18.84,191375.0,16.9219,17.0571,16.8138,16.976,191375.0
2021-02-05 11:00:00,18.86,18.98,18.82,18.95,113618.0,16.994,17.1021,16.958,17.0751,113618.0
2021-02-05 11:30:00,18.94,18.98,18.79,18.87,108799.0,17.0661,17.1021,16.9309,17.003,108799.0
2021-02-05 12:00:00,18.87,18.88,18.79,18.87,53732.0,17.003,17.012,16.9309,17.003,53732.0
2021-02-05 12:30:00,18.87,18.87,18.66,18.66,64230.0,17.003,17.003,16.8138,16.8138,64230.0
2021-02-05 13:00:00,18.68,18.7,18.6,18.65,58549.0,16.8318,16.8498,16.7597,16.8048,58549.0
2021-02-05 13:30:00,18.64,18.65,18.57,18.61,38231.0,16.7958,16.8048,16.7327,16.7687,38231.0
2021-02-05 14:00:00,18.6,18.67,18.6,18.64,34722.0,16.7597,16.8228,16.7597,16.7958,34722.0
2021-02-05 14:30:00,18.65,18.72,18.61,18.72,62604.0,16.8048,16.8679,16.7687,16.8679,62604.0
2021-02-05 15:00:00,18.71,18.71,18.58,18.63,56033.0,16.8589,16.8589,16.7417,16.7868,56033.0
2021-02-05 15:30:00,18.63,18.69,18.62,18.66,203480.0,16.7868,16.8408,16.7778,16.8138,203480.0
2021-02-08 09:30:00,18.84,19.42,18.84,19.35,223085.0,16.976,17.4986,16.976,17.4355,223085.0
2021-02-08 10:00:00,19.35,19.5,19.26,19.49,146019.0,17.4355,17.5707,17.3544,17.5617,146019.0
2021-02-08 10:30:00,19.49,19.51,19.32,19.36,160682.0,17.5617,17.5797,17.4085,17.4445,160682.0
2021-02-08 11:00:00,19.36,19.49,19.26,19.3,128965.0,17.4445,17.5617,17.3544,17.3905,128965.0
2021-02-08 11:30:00,19.29,19.37,19.2,19.36,103077.0,17.3815,17.4536,17.3004,17.4445,103077.0
2021-02-08 12:00:00,19.36,19.65,19.36,19.63,178799.0,17.4445,17.7059,17.4445,17.6878,178799.0
2021-02-08 12:30:00,19.63,19.7,19.6,19.64,136426.0,17.6878,17.7509,17.6608,17.6968,136426.0
2021-02-08 13:00:00,19.64,19.8,19.61,19.75,312506.0,17.6968,17.841,17.6698,17.796,312506.0
2021-02-08 13:30:00,19.75,19.99,19.72,19.97,242731.0,17.796,18.0122,17.7689,17.9942,242731.0
2021-02-08 14:00:00,19.98,20.0,19.9,19.97,230063.0,18.0032,18.0212,17.9311,17.9942,230063.0
2021-02-08 14:30:00,19.97,20.08,19.92,20.04,375291.0,17.9942,18.0933,17.9491,18.0573,375291.0
2021-02-08 15:00:00,20.05,20.08,20.0,20.07,135362.0,18.0663,18.0933,18.0212,18.0843,135362.0
2021-02-08 15:30:00,20.07,20.16,20.02,20.12,466942.0,18.0843,18.1654,18.0392,18.1294,466942.0
2021-02-09 09:30:00,19.75,20.06,19.53,19.88,259665.0,17.796,18.0753,17.5977,17.9131,259665.0
2021-02-09 10:00:00,19.88,19.98,19.77,19.82,133699.0,17.9131,18.0032,17.814,17.859,133699.0
2021-02-09 10:30:00,19.84,19.92,19.8,19.87,175434.0,17.8771,17.9491,17.841,17.9041,175434.0
2021-02-09 11:00:00,19.86,19.95,19.75,19.95,186686.0,17.8951,17.9762,17.796,17.9762,186686.0
2021-02-09 11:30:00,19.95,20.05,19.91,20.02,197809.0,17.9762,18.0663,17.9401,18.0392,197809.0
2021-02-09 12:00:00,20.02,20.31,20.02,20.19,219039.0,18.0392,18.3006,18.0392,18.1924,219039.0
2021-02-09 12:30:00,20.2,20.41,20.19,20.36,167357.0,18.2014,18.3907,18.1924,18.3456,167357.0
2021-02-09 13:00:00,20.37,20.44,20.18,20.23,111619.0,18.3546,18.4177,18.1834,18.2285,111619.0
2021-02-09 13:30:00,20.23,20.3,20.18,20.29,181256.0,18.2285,18.2915,18.1834,18.2825,181256.0
2021-02-09 14:00:00,20.3,20.36,20.24,20.29,174681.0,18.2915,18.3456,18.2375,18.2825,174681.0
2021-02-09 14:30:00,20.29,20.3,20.22,20.24,148076.0,18.2825,18.2915,18.2195,18.2375,148076.0
2021-02-09 15:00:00,20.25,20.26,20.01,20.06,190493.0,18.2465,18.2555,18.0302,18.0753,190493.0
2021-02-09 15:30:00,20.06,20.2,19.91,19.98,677634.0,18.0753,18.2014,17.9401,18.0032,677634.0
2021-02-10 09:30:00,20.19,20.51,20.12,20.16,166508.0,18.1924,18.4808,18.1294,18.1654,166508.0
2021-02-10 10:00:00,20.17,20.32,19.78,20.03,160949.0,18.1744,18.3096,17.823,18.0483,160949.0
2021-02-10 10:30:00,20.05,20.15,19.71,20.15,224697.0,18.0663,18.1564,17.7599,18.1564,224697.0
2021-02-10 11:00:00,20.15,20.39,20.09,20.2,144741.0,18.1564,18.3726,18.1023,18.2014,144741.0
2021-02-10 11:30:00,20.22,20.52,20.14,20.47,293558.0,18.2195,18.4898,18.1474,18.4447,293558.0
2021-02-10 12:00:00,20.47,20.51,20.31,20.4,119331.0,18.4447,18.4808,18.3006,18.3816,119331.0
2021-02-10 12:30:00,20.39,20.51,20.29,20.48,93295.0,18.3726,18.4808,18.2825,18.4537,93295.0
2021-02-10 13:00:00,20.47,20.49,20.31,20.33,88679.0,18.4447,18.4627,18.3006,18.3186,88679.0
2021-02-10 13:30:00,20.33,20.4,20.26,20.35,67597.0,18.3186,18.3816,18.2555,18.3366,67597.0
2021-02-10 14:00:00,20.37,20.4,20.23,20.25,82724.0,18.3546,18.3816,18.2285,18.2465,82724.0
2021-02-10 14:30:00,20.25,20.4,20.24,20.34,150355.0,18.2465,18.3816,18.2375,18.3276,150355.0
2021-02-10 15:00:00,20.34,20.38,20.22,20.29,74345.0,18.3276,18.3636,18.2195,18.2825,74345.0
2021-02-10 15:30:00,20.3,20.3,20.03,20.09,552987.0,18.2915,18.2915,18.0483,18.1023,552987.0
2021-02-11 09:30:00,20.53,20.9,20.19,20.82,737374.0,18.4988,18.8322,18.1924,18.7601,737374.0
2021-02-11 10:00:00,20.82,21.09,20.73,20.95,379549.0,18.7601,19.0034,18.679,18.8772,379549.0
2021-02-11 10:30:00,20.95,20.95,20.73,20.74,175974.0,18.8772,18.8772,18.679,18.688,175974.0
2021-02-11 11:00:00,20.75,20.75,20.55,20.7,150597.0,18.697,18.697,18.5168,18.652,150597.0
2021-02-11 11:30:00,20.69,20.7,20.39,20.47,170049.0,18.643,18.652,18.3726,18.4447,170049.0
2021-02-11 12:00:00,20.47,20.52,20.08,20.11,171472.0,18.4447,18.4898,18.0933,18.1203,171472.0
2021-02-11 12:30:00,20.13,20.43,20.13,20.42,148034.0,18.1384,18.4087,18.1384,18.3997,148034.0
2021-02-11 13:00:00,20.42,20.53,20.36,20.49,108294.0,18.3997,18.4988,18.3456,18.4627,108294.0
2021-02-11 13:30:00,20.5,20.59,20.47,20.55,109569.0,18.4718,18.5528,18.4447,18.5168,109569.0
2021-02-11 14:00:00,20.55,20.56,20.4,20.5,124900.0,18.5168,18.5258,18.3816,18.4718,124900.0
2021-02-11 14:30:00,20.5,20.6,20.44,20.57,89633.0,18.4718,18.5619,18.4177,18.5348,89633.0
2021-02-11 15:00:00,20.56,20.61,20.45,20.59,184323.0,18.5258,18.5709,18.4267,18.5528,184323.0
2021-02-11 15:30:00,20.59,20.67,20.49,20.55,570963.0,18.5528,18.6249,18.4627,18.5168,570963.0
2021-02-12 09:30:00,20.18,20.59,20.09,20.47,320697.0,18.1834,18.5528,18.1023,18.4447,320697.0
2021-02-12 10:00:00,20.47,20.78,20.46,20.64,167841.0,18.4447,18.7241,18.4357,18.5979,167841.0
2021-02-12 10:30:00,20.63,20.94,20.59,20.94,209420.0,18.5889,18.8682,18.5528,18.8682,209420.0
2021-02-12 11:00:00,20.93,21.08,20.8,20.98,198281.0,18.8592,18.9944,18.7421,18.9043,198281.0
2021-02-12 11:30:00,20.98,21.28,20.94,21.26,144867.0,18.9043,19.1746,18.8682,19.1566,144867.0
2021-02-12 12:00:00,21.27,21.56,21.26,21.54,178849.0,19.1656,19.4269,19.1566,19.4089,178849.0
2021-02-12 12:30:00,21.55,21.59,21.41,21.46,107368.0,19.4179,19.4539,19.2917,19.3368,107368.0
2021-02-12 13:00:00,21.46,21.51,21.34,21.39,123958.0,19.3368,19.3818,19.2286,19.2737,123958.0
2021-02-12 13:30:00,21.39,21.49,21.36,21.4,94166.0,19.2737,19.3638,19.2467,19.2827,94166.0
2021-02-12 14:00:00,21.4,21.56,21.34,21.56,134818.0,19.2827,19.4269,19.2286,19.4269,134818.0
2021-02-12 14:30:00,21.56,21.8,21.53,21.79,213973.0,19.4269,19.6431,19.3998,19.6341,213973.0
2021-02-12 15:00:00,21.79,21.85,21.73,21.79,174036.0,19.6341,19.6882,19.5801,19.6341,174036.0
2021-02-12 15:30:00,21.78,21.85,21.65,21.69,549131.0,19.6251,19.6882,19.508,19.544,549131.0
2021-02-16 09:30:00,22.29,22.7,22.02,22.67,344755.0,20.0847,20.4541,19.8414,20.4271,344755.0
2021-02-16 10:00:00,22.69,22.75,22.53,22.61,198043.0,20.4451,20.4991,20.3009,20.373,198043.0
2021-02-16 10:30:00,22.62,22.79,22.55,22.77,235888.0,20.382,20.5352,20.3189,20.5172,235888.0
2021-02-16 11:00:00,22.77,22.83,22.59,22.62,125230.0,20.5172,20.5712,20.355,20.382,125230.0
2021-02-16 11:30:00,22.62,22.78,22.45,22.45,205920.0,20.382,20.5262,20.2288,20.2288,205920.0
2021-02-16 12:00:00,22.45,22.49,22.17,22.39,144373.0,20.2288,20.2649,19.9765,20.1748,144373.0
2021-02-16 12:30:00,22.38,22.47,22.31,22.41,166846.0,20.1657,20.2468,20.1027,20.1928,166846.0
2021-02-16 13:00:00,22.41,22.47,22.31,22.45,169656.0,20.1928,20.2468,20.1027,20.2288,169656.0
2021-02-16 13:30:00,22.44,22.46,22.37,22.38,148636.0,20.2198,20.2378,20.1567,20.1657,148636.0
2021-02-16 14:00:00,22.38,22.7,22.38,22.7,130949.0,20.1657,20.4541,20.1657,20.4541,130949.0
2021-02-16 14:30:00,22.7,22.9,22.67,22.9,137393.0,20.4541,20.6343,20.4271,20.6343,137393.0
2021-02-16 15:00:00,22.9,22.92,22.68,22.78,225850.0,20.6343,20.6523,20.4361,20.5262,225850.0
2021-02-16 15:30:00,22.77,22.82,22.62,22.7,505163.0,20.5172,20.5622,20.382,20.4541,505163.0
2021-02-17 09:30:00,22.65,22.71,22.25,22.64,261805.0,20.409,20.4631,20.0486,20.4,261805.0
2021-02-17 10:00:00,22.63,22.94,22.59,22.65,139659.0,20.391,20.6703,20.355,20.409,139659.0
2021-02-17 10:30:00,22.64,22.79,22.61,22.68,200468.0,20.4,20.5352,20.373,20.4361,200468.0
2021-02-17 11:00:00,22.68,22.69,22.14,22.38,408353.0,20.4361,20.4451,19.9495,20.1657,408353.0
2021-02-17 11:30:00,22.39,22.42,22.2,22.33,183522.0,20.1748,20.2018,20.0036,20.1207,183522.0
2021-02-17 12:00:00,22.34,22.52,22.21,22.49,99429.0,20.1297,20.2919,20.0126,20.2649,99429.0
2021-02-17 12:30:00,22.5,22.65,22.42,22.64,119175.0,20.2739,20.409,20.2018,20.4,119175.0
2021-02-17 13:00:00,22.63,22.75,22.61,22.64,78382.0,20.391,20.4991,20.373,20.4,78382.0
2021-02-17 13:30:00,22.64,22.71,22.59,22.6,140463.0,20.4,20.4631,20.355,20.364,140463.0
2021-02-17 14:00:00,22.6,22.72,22.59,22.62,90123.0,20.364,20.4721,20.355,20.382,90123.0
2021-02-17 14:30:00,22.63,22.69,22.59,22.69,101461.0,20.391,20.4451,20.355,20.4451,101461.0
2021-02-17 15:00:00,22.68,22.81,22.68,22.71,190460.0,20.4361,20.5532,20.4361,20.4631,190460.0
2021-02-17 15:30:00,22.71,22.97,22.7,22.94,388042.0,20.4631,20.6974,20.4541,20.6703,388042.0
2021-02-18 09:30:00,22.57,23.19,22.55,23.08,291228.0,20.337,20.8956,20.3189,20.7965,291228.0
2021-02-18 10:00:00,23.07,23.07,22.16,22.17,452289.0,20.7875,20.7875,19.9675,19.9765,452289.0
2021-02-18 10:30:00,22.16,22.31,21.68,21.95,367817.0,19.9675,20.1027,19.535,19.7783,367817.0
2021-02-18 11:00:00,21.96,22.32,21.96,22.3,204407.0,19.7873,20.1117,19.7873,20.0937,204407.0
2021-02-18 11:30:00,22.3,22.3,22.04,22.11,134593.0,20.0937,20.0937,19.8594,19.9225,134593.0
2021-02-18 12:00:00,22.12,22.12,21.73,21.9,149031.0,19.9315,19.9315,19.5801,19.7332,149031.0
2021-02-18 12:30:00,21.89,21.9,21.38,21.39,153864.0,19.7242,19.7332,19.2647,19.2737,153864.0
2021-02-18 13:00:00,21.39,21.69,21.14,21.64,181908.0,19.2737,19.544,19.0484,19.499,181908.0
2021-02-18 13:30:00,21.63,21.78,21.31,21.33,119112.0,19.49,19.6251,19.2016,19.2196,119112.0
2021-02-18 14:00:00,21.33,21.59,21.25,21.55,133258.0,19.2196,19.4539,19.1475,19.4179,133258.0
2021-02-18 14:30:00,21.57,21.58,21.36,21.5,111247.0,19.4359,19.4449,19.2467,19.3728,111247.0
2021-02-18 15:00:00,21.51,21.51,21.23,21.23,187282.0,19.3818,19.3818,19.1295,19.1295,187282.0
2021-02-18 15:30:00,21.23,21.24,20.94,20.96,778129.0,19.1295,19.1385,18.8682,18.8862,778129.0
2021-02-19 09:30:00,21.18,21.81,21.06,21.7,268926.0,19.0845,19.6521,18.9763,19.553,268926.0
2021-02-19 10:00:00,21.71,21.89,21.52,21.77,140069.0,19.562,19.7242,19.3908,19.6161,140069.0
2021-02-19 10:30:00,21.76,21.85,21.61,21.67,96022.0,19.6071,19.6882,19.4719,19.526,96022.0
2021-02-19 11:00:00,21.67,21.75,21.6,21.7,77170.0,19.526,19.5981,19.4629,19.553,77170.0
2021-02-19 11:30:00,21.68,21.69,21.41,21.42,71170.0,19.535,19.544,19.2917,19.3007,71170.0
2021-02-19 12:00:00,21.41,21.5,21.36,21.41,79124.0,19.2917,19.3728,19.2467,19.2917,79124.0
2021-02-19 12:30:00,21.4,21.44,21.06,21.16,154395.0,19.2827,19.3188,18.9763,19.0665,154395.0
2021-02-19 13:00:00,21.14,21.14,20.98,21.1,94957.0,19.0484,19.0484,18.9043,19.0124,94957.0
2021-02-19 13:30:00,21.1,21.28,21.06,21.23,106623.0,19.0124,19.1746,18.9763,19.1295,106623.0
2021-02-19 14:00:00,21.25,21.28,21.1,21.12,84166.0,19.1475,19.1746,19.0124,19.0304,84166.0
2021-02-19 14:30:00,21.13,21.28,20.99,21.25,150872.0,19.0394,19.1746,18.9133,19.1475,150872.0
2021-02-19 15:00:00,21.25,21.26,21.03,21.06,114535.0,19.1475,19.1566,18.9493,18.9763,114535.0
2021-02-19 15:30:00,21.06,21.39,21.05,21.37,555647.0,18.9763,19.2737,18.9673,19.2557,555647.0
2021-02-22 09:30:00,21.49,21.88,21.38,21.88,317583.0,19.3638,19.7152,19.2647,19.7152,317583.0
2021-02-22 10:00:00,21.84,22.35,21.83,22.26,200510.0,19.6792,20.1387,19.6702,20.0576,200510.0
2021-02-22 10:30:00,22.25,22.5,22.13,22.45,168229.0,20.0486,20.2739,19.9405,20.2288,168229.0
2021-02-22 11:00:00,22.44,22.78,22.4,22.51,272820.0,20.2198,20.5262,20.1838,20.2829,272820.0
2021-02-22 11:30:00,22.53,22.67,22.41,22.62,164985.0,20.3009,20.4271,20.1928,20.382,164985.0
2021-02-22 12:00:00,22.6,22.82,22.55,22.81,169040.0,20.364,20.5622,20.3189,20.5532,169040.0
2021-02-22 12:30:00,22.81,22.89,22.76,22.83,225460.0,20.5532,20.6253,20.5082,20.5712,225460.0
2021-02-22 13:00:00,22.83,22.88,22.61,22.74,164889.0,20.5712,20.6163,20.373,20.4901,164889.0
2021-02-22 13:30:00,22.74,22.91,22.72,22.85,143290.0,20.4901,20.6433,20.4721,20.5892,143290.0
2021-02-22 14:00:00,22.86,23.16,22.82,23.15,249253.0,20.5983,20.8686,20.5622,20.8596,249253.0
2021-02-22 14:30:00,23.16,23.2,22.81,22.85,168573.0,20.8686,20.9046,20.5532,20.5892,168573.0
2021-02-22 15:00:00,22.86,22.95,22.72,22.73,211665.0,20.5983,20.6794,20.4721,20.4811,211665.0
2021-02-22 15:30:00,22.74,22.81,22.6,22.62,580946.0,20.4901,20.5532,20.364,20.382,580946.0
2021-02-23 09:30:00,22.72,22.93,21.83,22.49,475666.0,20.4721,20.6613,19.6702,20.2649,475666.0
2021-02-23 10:00:00,22.5,23.35,22.5,23.22,384237.0,20.2739,21.0398,20.2739,20.9226,384237.0
2021-02-23 10:30:00,23.21,23.26,22.7,22.78,187716.0,20.9136,20.9587,20.4541,20.5262,187716.0
2021-02-23 11:00:00,22.8,23.06,22.59,22.89,213679.0,20.5442,20.7785,20.355,20.6253,213679.0
2021-02-23 11:30:00,22.91,23.26,22.87,23.07,246787.0,20.6433,20.9587,20.6073,20.7875,246787.0
2021-02-23 12:00:00,23.07,23.25,23.01,23.18,156173.0,20.7875,20.9497,20.7334,20.8866,156173.0
2021-02-23 12:30:00,23.19,23.41,23.12,23.21,203003.0,20.8956,21.0938,20.8325,20.9136,203003.0
2021-02-23 13:00:00,23.21,23.32,23.11,23.21,104198.0,20.9136,21.0127,20.8235,20.9136,104198.0
2021-02-23 13:30:00,23.22,23.34,23.08,23.19,116372.0,20.9226,21.0308,20.7965,20.8956,116372.0
2021-02-23 14:00:00,23.19,23.37,23.18,23.3,117666.0,20.8956,21.0578,20.8866,20.9947,117666.0
2021-02-23 14:30:00,23.31,23.36,23.13,23.33,125087.0,21.0037,21.0488,20.8415,21.0218,125087.0
2021-02-23 15:00:00,23.32,23.46,23.28,23.39,289981.0,21.0127,21.1389,20.9767,21.0758,289981.0
2021-02-23 15:30:00,23.39,23.5,23.27,23.34,457091.0,21.0758,21.1749,20.9677,21.0308,457091.0
2021-02-24 09:30:00,23.52,23.86,23.15,23.84,429129.0,21.193,21.4993,20.8596,21.4813,429129.0
2021-02-24 10:00:00,23.83,23.89,23.63,23.79,225502.0,21.4723,21.5264,21.2921,21.4362,225502.0
2021-02-24 10:30:00,23.79,24.06,23.74,23.9,232456.0,21.4362,21.6795,21.3912,21.5354,232456.0
2021-02-24 11:00:00,23.91,24.44,23.88,24.37,247726.0,21.5444,22.0219,21.5173,21.9589,247726.0
2021-02-24 11:30:00,24.37,24.53,23.97,24.13,228311.0,21.9589,22.103,21.5984,21.7426,228311.0
2021-02-24 12:00:00,24.13,24.31,24.13,24.26,136959.0,21.7426,21.9048,21.7426,21.8597,136959.0
2021-02-24 12:30:00,24.27,24.27,23.96,23.98,135883.0,21.8688,21.8688,21.5894,21.6074,135883.0
2021-02-24 13:00:00,23.97,24.13,23.91,24.12,69166.0,21.5984,21.7426,21.5444,21.7336,69166.0
2021-02-24 13:30:00,24.13,24.21,23.91,23.93,156756.0,21.7426,21.8147,21.5444,21.5624,156756.0
2021-02-24 14:00:00,23.93,24.01,23.8,23.97,143229.0,21.5624,21.6345,21.4453,21.5984,143229.0
2021-02-24 14:30:00,23.96,24.06,23.79,23.84,173622.0,21.5894,21.6795,21.4362,21.4813,173622.0
2021-02-24 15:00:00,23.84,23.88,23.74,23.77,196322.0,21.4813,21.5173,21.3912,21.4182,196322.0
2021-02-24 15:30:00,23.76,23.78,23.58,23.66,570491.0,21.4092,21.4272,21.247,21.3191,570491.0
2021-02-25 09:30:00,23.66,23.92,23.26,23.47,228289.0,21.3191,21.5534,20.9587,21.1479,228289.0
2021-02-25 10:00:00,23.49,23.66,23.34,23.57,110691.0,21.1659,21.3191,21.0308,21.238,110691.0
2021-02-25 10:30:00,23.57,23.61,23.14,23.23,177803.0,21.238,21.2741,20.8506,20.9317,177803.0
2021-02-25 11:00:00,23.26,23.61,23.19,23.58,118188.0,20.9587,21.2741,20.8956,21.247,118188.0
2021-02-25 11:30:00,23.6,23.69,23.4,23.51,117341.0,21.265,21.3461,21.0848,21.1839,117341.0
2021-02-25 12:00:00,23.5,23.53,23.06,23.1,185805.0,21.1749,21.202,20.7785,20.8145,185805.0
2021-02-25 12:30:00,23.09,23.14,22.71,22.76,141608.0,20.8055,20.8506,20.4631,20.5082,141608.0
2021-02-25 13:00:00,22.74,23.15,22.5,23.06,205414.0,20.4901,20.8596,20.2739,20.7785,205414.0
2021-02-25 13:30:00,23.06,23.23,22.96,23.14,197550.0,20.7785,20.9317,20.6884,20.8506,197550.0
2021-02-25 14:00:00,23.13,23.62,23.07,23.53,226899.0,20.8415,21.2831,20.7875,21.202,226899.0
2021-02-25 14:30:00,23.52,23.56,23.27,23.3,161402.0,21.193,21.229,20.9677,20.9947,161402.0
2021-02-25 15:00:00,23.28,23.33,22.85,22.87,185911.0,20.9767,21.0218,20.5892,20.6073,185911.0
2021-02-25 15:30:00,22.85,22.95,22.65,22.79,405974.0,20.5892,20.6794,20.409,20.5352,405974.0
2021-02-26 09:30:00,22.31,23.09,22.15,22.31,257752.0,20.1027,20.8055,19.9585,20.1027,257752.0
2021-02-26 10:00:00,22.28,22.37,21.72,21.74,262127.0,20.0756,20.1567,19.571,19.5891,262127.0
2021-02-26 10:30:00,21.75,22.52,21.7,22.15,182538.0,19.5981,20.2919,19.553,19.9585,182538.0
2021-02-26 11:00:00,22.17,22.52,22.1,22.43,158393.0,19.9765,20.2919,19.9135,20.2108,158393.0
2021-02-26 11:30:00,22.42,22.86,22.4,22.61,200414.0,20.2018,20.5983,20.1838,20.373,200414.0
2021-02-26 12:00:00,22.62,23.2,22.62,23.07,154399.0,20.382,20.9046,20.382,20.7875,154399.0
2021-02-26 12:30:00,23.07,23.27,22.93,22.93,172988.0,20.7875,20.9677,20.6613,20.6613,172988.0
2021-02-26 13:00:00,22.9,23.27,22.86,23.21,113669.0,20.6343,20.9677,20.5983,20.9136,113669.0
2021-02-26 13:30:00,23.22,23.24,22.86,23.07,144211.0,20.9226,20.9407,20.5983,20.7875,144211.0
2021-02-26 14:00:00,23.1,23.15,22.9,22.93,149278.0,20.8145,20.8596,20.6343,20.6613,149278.0
2021-02-26 14:30:00,22.92,23.26,22.9,23.23,122382.0,20.6523,20.9587,20.6343,20.9317,122382.0
2021-02-26 15:00:00,23.25,23.45,23.01,23.06,222749.0,20.9497,21.1299,20.7334,20.7785,222749.0
2021-02-26 15:30:00,23.05,23.35,23.04,23.06,521318.0,20.7695,21.0398,20.7604,20.7785,521318.0
2021-03-01 09:30:00,23.75,24.57,23.54,24.0,398362.0,21.4002,22.1391,21.211,21.6255,398362.0
2021-03-01 10:00:00,24.0,24.24,23.93,24.06,143956.0,21.6255,21.8417,21.5624,21.6795,143956.0
2021-03-01 10:30:00,24.04,24.39,23.99,24.26,230354.0,21.6615,21.9769,21.6165,21.8597,230354.0
2021-03-01 11:00:00,24.26,24.35,24.06,24.09,149386.0,21.8597,21.9408,21.6795,21.7066,149386.0
2021-03-01 11:30:00,24.11,24.19,23.95,24.07,197223.0,21.7246,21.7967,21.5804,21.6885,197223.0
2021-03-01 12:00:00,24.08,24.29,24.07,24.28,94063.0,21.6976,21.8868,21.6885,21.8778,94063.0
2021-03-01 12:30:00,24.29,24.43,24.1,24.13,192853.0,21.8868,22.0129,21.7156,21.7426,192853.0
2021-03-01 13:00:00,24.14,24.14,23.71,23.95,118503.0,21.7516,21.7516,21.3642,21.5804,118503.0
2021-03-01 13:30:00,23.95,24.32,23.92,24.27,149905.0,21.5804,21.9138,21.5534,21.8688,149905.0
2021-03-01 14:00:00,24.28,24.49,24.23,24.49,219191.0,21.8778,22.067,21.8327,22.067,219191.0
2021-03-01 14:30:00,24.49,24.65,24.48,24.51,287020.0,22.067,22.2112,22.058,22.085,287020.0
2021-03-01 15:00:00,24.5,24.51,24.33,24.39,126059.0,22.076,22.085,21.9228,21.9769,126059.0
2021-03-01 15:30:00,24.4,24.54,24.35,24.52,342513.0,21.9859,22.112,21.9408,22.094,342513.0
2021-03-02 09:30:00,24.34,24.97,24.24,24.64,394804.0,21.9318,22.4995,21.8417,22.2021,394804.0
2021-03-02 10:00:00,24.64,24.76,24.4,24.56,135924.0,22.2021,22.3103,21.9859,22.1301,135924.0
2021-03-02 10:30:00,24.55,24.8,24.46,24.78,110145.0,22.1211,22.3463,22.04,22.3283,110145.0
2021-03-02 11:00:00,24.8,24.81,24.43,24.51,111117.0,22.3463,22.3553,22.0129,22.085,111117.0
2021-03-02 11:30:00,24.49,24.59,24.24,24.56,161395.0,22.067,22.1571,21.8417,22.1301,161395.0
2021-03-02 12:00:00,24.55,24.56,24.39,24.52,155042.0,22.1211,22.1301,21.9769,22.094,155042.0
2021-03-02 12:30:00,24.52,24.63,24.47,24.56,111685.0,22.094,22.1931,22.049,22.1301,111685.0
2021-03-02 13:00:00,24.57,24.62,24.47,24.55,86663.0,22.1391,22.1841,22.049,22.1211,86663.0
2021-03-02 13:30:00,24.54,24.84,24.48,24.78,258507.0,22.112,22.3824,22.058,22.3283,258507.0
2021-03-02 14:00:00,24.79,24.84,24.27,24.3,141524.0,22.3373,22.3824,21.8688,21.8958,141524.0
2021-03-02 14:30:00,24.3,24.77,24.29,24.64,163962.0,21.8958,22.3193,21.8868,22.2021,163962.0
2021-03-02 15:00:00,24.64,24.71,24.53,24.57,167608.0,22.2021,22.2652,22.103,22.1391,167608.0
2021-03-02 15:30:00,24.56,24.8,24.45,24.75,616861.0,22.1301,22.3463,22.0309,22.3013,616861.0
2021-03-03 09:30:00,24.83,25.36,24.71,25.11,373706.0,22.3733,22.8509,22.2652,22.6256,373706.0
2021-03-03 10:00:00,25.06,25.61,24.92,25.55,364090.0,22.5806,23.0762,22.4544,23.0221,364090.0
2021-03-03 10:30:00,25.53,25.86,25.27,25.71,229574.0,23.0041,23.3014,22.7698,23.1663,229574.0
2021-03-03 11:00:00,25.71,25.83,25.57,25.74,111921.0,23.1663,23.2744,23.0401,23.1933,111921.0
2021-03-03 11:30:00,25.75,25.81,25.63,25.7,96856.0,23.2023,23.2564,23.0942,23.1573,96856.0
2021-03-03 12:00:00,25.68,25.79,25.63,25.72,91547.0,23.1393,23.2384,23.0942,23.1753,91547.0
2021-03-03 12:30:00,25.72,25.96,25.67,25.86,115514.0,23.1753,23.3915,23.1302,23.3014,115514.0
2021-03-03 13:00:00,25.87,26.23,25.85,26.23,188275.0,23.3105,23.6348,23.2924,23.6348,188275.0
2021-03-03 13:30:00,26.23,26.35,26.21,26.24,419128.0,23.6348,23.743,23.6168,23.6438,419128.0
2021-03-03 14:00:00,26.25,26.26,25.68,25.73,162773.0,23.6529,23.6619,23.1393,23.1843,162773.0
2021-03-03 14:30:00,25.73,26.14,25.62,26.06,117812.0,23.1843,23.5537,23.0852,23.4817,117812.0
2021-03-03 15:00:00,26.05,26.19,25.87,25.94,163033.0,23.4726,23.5988,23.3105,23.3735,163033.0
2021-03-03 15:30:00,25.94,25.98,25.62,25.64,355037.0,23.3735,23.4096,23.0852,23.1032,355037.0
2021-03-04 09:30:00,26.03,26.7,25.89,26.62,462439.0,23.4546,24.0583,23.3285,23.9862,462439.0
2021-03-04 10:00:00,26.62,27.06,26.13,27.06,468272.0,23.9862,24.3827,23.5447,24.3827,468272.0
2021-03-04 10:30:00,27.04,27.76,26.62,27.73,398870.0,24.3647,25.0135,23.9862,24.9864,398870.0
2021-03-04 11:00:00,27.74,27.89,27.15,27.53,324560.0,24.9954,25.1306,24.4638,24.8062,324560.0
2021-03-04 11:30:00,27.55,27.81,27.28,27.44,224578.0,24.8242,25.0585,24.5809,24.7251,224578.0
2021-03-04 12:00:00,27.45,27.6,27.03,27.24,211219.0,24.7341,24.8693,24.3557,24.5449,211219.0
2021-03-04 12:30:00,27.21,27.28,26.48,26.64,190617.0,24.5179,24.5809,23.8601,24.0043,190617.0
2021-03-04 13:00:00,26.62,26.92,26.36,26.83,173883.0,23.9862,24.2566,23.752,24.1755,173883.0
2021-03-04 13:30:00,26.83,27.03,26.17,26.18,148466.0,24.1755,24.3557,23.5808,23.5898,148466.0
2021-03-04 14:00:00,26.18,26.87,26.16,26.81,146581.0,23.5898,24.2115,23.5718,24.1574,146581.0
2021-03-04 14:30:00,26.81,27.26,26.56,27.18,124824.0,24.1574,24.5629,23.9322,24.4908,124824.0
2021-03-04 15:00:00,27.16,27.28,26.8,26.96,214139.0,24.4728,24.5809,24.1484,24.2926,214139.0
2021-03-04 15:30:00,26.98,27.33,26.96,27.3,424729.0,24.3106,24.626,24.2926,24.599,424729.0
2021-03-05 09:30:00,28.22,28.64,27.98,28.44,676517.0,25.4279,25.8064,25.2117,25.6262,676517.0
2021-03-05 10:00:00,28.45,28.69,27.97,28.01,324425.0,25.6352,25.8514,25.2027,25.2387,324425.0
2021-03-05 10:30:00,28.04,28.38,27.78,27.96,176050.0,25.2658,25.5721,25.0315,25.1937,176050.0
2021-03-05 11:00:00,27.96,28.01,27.08,27.21,255814.0,25.1937,25.2387,24.4007,24.5179,255814.0
2021-03-05 11:30:00,27.25,27.81,27.25,27.78,155055.0,24.5539,25.0585,24.5539,25.0315,155055.0
2021-03-05 12:00:00,27.76,28.03,27.6,27.93,153704.0,25.0135,25.2567,24.8693,25.1666,153704.0
2021-03-05 12:30:00,27.92,28.14,27.84,28.08,129831.0,25.1576,25.3559,25.0855,25.3018,129831.0
2021-03-05 13:00:00,28.09,28.14,27.74,28.08,110094.0,25.3108,25.3559,24.9954,25.3018,110094.0
2021-03-05 13:30:00,28.1,28.22,27.85,28.01,234081.0,25.3198,25.4279,25.0946,25.2387,234081.0
2021-03-05 14:00:00,28.04,28.06,27.64,27.81,78905.0,25.2658,25.2838,24.9053,25.0585,78905.0
2021-03-05 14:30:00,27.8,27.9,27.64,27.8,180387.0,25.0495,25.1396,24.9053,25.0495,180387.0
2021-03-05 15:00:00,27.8,27.85,27.71,27.77,294974.0,25.0495,25.0946,24.9684,25.0225,294974.0
2021-03-05 15:30:00,27.77,27.84,27.6,27.83,544718.0,25.0225,25.0855,24.8693,25.0765,544718.0
2021-03-08 09:30:00,27.96,28.58,27.29,27.35,584418.0,25.1937,25.7523,24.59,24.644,584418.0
2021-03-08 10:00:00,27.41,27.5,26.62,26.99,330881.0,24.6981,24.7792,23.9862,24.3196,330881.0
2021-03-08 10:30:00,26.97,27.16,26.86,26.95,142356.0,24.3016,24.4728,24.2025,24.2836,142356.0
2021-03-08 11:00:00,26.95,27.2,26.82,27.16,124316.0,24.2836,24.5089,24.1665,24.4728,124316.0
2021-03-08 11:30:00,27.15,27.15,26.91,27.11,89904.0,24.4638,24.4638,24.2476,24.4278,89904.0
2021-03-08 12:00:00,27.11,27.29,27.05,27.21,84403.0,24.4278,24.59,24.3737,24.5179,84403.0
2021-03-08 12:30:00,27.2,27.21,26.91,27.06,71119.0,24.5089,24.5179,24.2476,24.3827,71119.0
2021-03-08 13:00:00,27.07,27.15,26.86,26.93,75283.0,24.3917,24.4638,24.2025,24.2656,75283.0
2021-03-08 13:30:00,26.95,26.96,26.26,26.38,182292.0,24.2836,24.2926,23.6619,23.77,182292.0
2021-03-08 14:00:00,26.39,26.83,26.38,26.8,108507.0,23.779,24.1755,23.77,24.1484,108507.0
2021-03-08 14:30:00,26.8,26.87,26.42,26.47,107576.0,24.1484,24.2115,23.806,23.8511,107576.0
2021-03-08 15:00:00,26.46,26.61,26.31,26.52,118430.0,23.8421,23.9772,23.7069,23.8961,118430.0
2021-03-08 15:30:00,26.52,26.79,26.52,26.63,425738.0,23.8961,24.1394,23.8961,23.9953,425738.0
2021-03-09 09:30:00,26.31,26.77,25.8,26.25,358589.0,23.7069,24.1214,23.2474,23.6529,358589.0
2021-03-09 10:00:00,26.24,26.35,25.7,25.85,155443.0,23.6438,23.743,23.1573,23.2924,155443.0
2021-03-09 10:30:00,25.86,26.72,25.81,26.69,212478.0,23.3014,24.0764,23.2564,24.0493,212478.0
2021-03-09 11:00:00,26.69,26.79,26.3,26.45,268150.0,24.0493,24.1394,23.6979,23.8331,268150.0
2021-03-09 11:30:00,26.46,26.65,26.44,26.49,73417.0,23.8421,24.0133,23.8241,23.8691,73417.0
2021-03-09 12:00:00,26.51,26.53,26.05,26.11,74493.0,23.8871,23.9052,23.4726,23.5267,74493.0
2021-03-09 12:30:00,26.09,26.22,26.0,26.17,99948.0,23.5087,23.6258,23.4276,23.5808,99948.0
2021-03-09 13:00:00,26.17,26.21,25.83,25.85,76523.0,23.5808,23.6168,23.2744,23.2924,76523.0
2021-03-09 13:30:00,25.85,26.02,25.81,25.92,68836.0,23.2924,23.4456,23.2564,23.3555,68836.0
2021-03-09 14:00:00,25.93,25.95,25.61,25.75,118940.0,23.3645,23.3825,23.0762,23.2023,118940.0
2021-03-09 14:30:00,25.76,26.03,25.76,25.98,114124.0,23.2113,23.4546,23.2113,23.4096,114124.0
2021-03-09 15:00:00,25.99,26.01,25.77,25.8,93263.0,23.4186,23.4366,23.2203,23.2474,93263.0
2021-03-09 15:30:00,25.8,25.82,25.59,25.72,399343.0,23.2474,23.2654,23.0582,23.1753,399343.0
2021-03-10 09:30:00,25.92,26.97,25.74,26.92,291493.0,23.3555,24.3016,23.1933,24.2566,291493.0
2021-03-10 10:00:00,26.94,27.31,26.69,26.69,173347.0,24.2746,24.608,24.0493,24.0493,173347.0
2021-03-10 10:30:00,26.75,27.3,26.75,27.12,156388.0,24.1034,24.599,24.1034,24.4368,156388.0
2021-03-10 11:00:00,27.14,27.31,26.63,26.77,116718.0,24.4548,24.608,23.9953,24.1214,116718.0
2021-03-10 11:30:00,26.73,27.0,26.7,26.85,114354.0,24.0854,24.3287,24.0583,24.1935,114354.0
2021-03-10 12:00:00,26.87,26.92,26.56,26.61,92306.0,24.2115,24.2566,23.9322,23.9772,92306.0
2021-03-10 12:30:00,26.6,26.78,26.43,26.75,62962.0,23.9682,24.1304,23.815,24.1034,62962.0
2021-03-10 13:00:00,26.75,27.09,26.67,27.02,133499.0,24.1034,24.4097,24.0313,24.3467,133499.0
2021-03-10 13:30:00,27.01,27.18,26.93,27.17,125427.0,24.3377,24.4908,24.2656,24.4818,125427.0
2021-03-10 14:00:00,27.14,27.33,27.12,27.3,81528.0,24.4548,24.626,24.4368,24.599,81528.0
2021-03-10 14:30:00,27.32,27.32,27.09,27.14,73386.0,24.617,24.617,24.4097,24.4548,73386.0
2021-03-10 15:00:00,27.11,27.2,27.02,27.13,80331.0,24.4278,24.5089,24.3467,24.4458,80331.0
2021-03-10 15:30:00,27.14,27.41,27.14,27.32,296418.0,24.4548,24.6981,24.4548,24.617,296418.0
2021-03-11 09:30:00,27.5,27.64,27.22,27.23,130243.0,24.7792,24.9053,24.5269,24.5359,130243.0
2021-03-11 10:00:00,27.21,27.79,27.12,27.73,108028.0,24.5179,25.0405,24.4368,24.9864,108028.0
2021-03-11 10:30:00,27.72,27.94,27.68,27.79,146362.0,24.9774,25.1756,24.9414,25.0405,146362.0
2021-03-11 11:00:00,27.76,27.83,27.59,27.66,240803.0,25.0135,25.0765,24.8603,24.9234,240803.0
2021-03-11 11:30:00,27.66,27.8,27.64,27.67,119444.0,24.9234,25.0495,24.9053,24.9324,119444.0
2021-03-11 12:00:00,27.67,27.88,27.57,27.88,93125.0,24.9324,25.1216,24.8423,25.1216,93125.0
2021-03-11 12:30:00,27.87,27.95,27.77,27.91,80376.0,25.1126,25.1847,25.0225,25.1486,80376.0
2021-03-11 13:00:00,27.91,27.95,27.8,27.93,53889.0,25.1486,25.1847,25.0495,25.1666,53889.0
2021-03-11 13:30:00,27.94,27.97,27.7,27.78,65939.0,25.1756,25.2027,24.9594,25.0315,65939.0
2021-03-11 14:00:00,27.8,27.91,27.74,27.91,59869.0,25.0495,25.1486,24.9954,25.1486,59869.0
2021-03-11 14:30:00,27.9,27.94,27.74,27.76,82873.0,25.1396,25.1756,24.9954,25.0135,82873.0
2021-03-11 15:00:00,27.79,27.9,27.68,27.86,71572.0,25.0405,25.1396,24.9414,25.1036,71572.0
2021-03-11 15:30:00,27.86,27.95,27.73,27.93,399629.0,25.1036,25.1847,24.9864,25.1666,399629.0
2021-03-12 09:30:00,27.97,28.05,27.41,27.48,170045.0,25.2871,25.3594,24.7808,24.8441,170045.0
2021-03-12 10:00:00,27.5,27.55,27.2,27.38,107421.0,24.8622,24.9074,24.591,24.7537,107421.0
2021-03-12 10:30:00,27.34,27.69,27.19,27.55,85761.0,24.7175,25.034,24.5819,24.9074,85761.0
2021-03-12 11:00:00,27.54,27.82,27.53,27.68,103338.0,24.8983,25.1515,24.8893,25.0249,103338.0
2021-03-12 11:30:00,27.68,27.74,27.45,27.56,79152.0,25.0249,25.0792,24.817,24.9164,79152.0
2021-03-12 12:00:00,27.56,27.66,27.48,27.56,67516.0,24.9164,25.0068,24.8441,24.9164,67516.0
2021-03-12 12:30:00,27.56,27.93,27.54,27.79,213219.0,24.9164,25.2509,24.8983,25.1244,213219.0
2021-03-12 13:00:00,27.8,28.02,27.72,28.0,278828.0,25.1334,25.3323,25.0611,25.3142,278828.0
2021-03-12 13:30:00,27.99,28.02,27.47,27.53,273530.0,25.3052,25.3323,24.8351,24.8893,273530.0
2021-03-12 14:00:00,27.52,27.66,27.5,27.53,80557.0,24.8803,25.0068,24.8622,24.8893,80557.0
2021-03-12 14:30:00,27.54,27.64,27.5,27.62,74412.0,24.8983,24.9887,24.8622,24.9707,74412.0
2021-03-12 15:00:00,27.61,27.76,27.59,27.69,85239.0,24.9616,25.0972,24.9435,25.034,85239.0
2021-03-12 15:30:00,27.7,28.03,27.68,27.98,415326.0,25.043,25.3413,25.0249,25.2961,415326.0
2021-03-15 09:30:00,27.73,28.14,27.51,27.88,177352.0,25.0701,25.4408,24.8712,25.2057,177352.0
2021-03-15 10:00:00,27.88,28.27,27.58,28.18,150990.0,25.2057,25.5583,24.9345,25.477,150990.0
2021-03-15 10:30:00,28.18,28.32,27.81,27.83,112910.0,25.477,25.6035,25.1424,25.1605,112910.0
2021-03-15 11:00:00,27.79,28.01,27.79,27.91,65758.0,25.1244,25.3233,25.1244,25.2328,65758.0
2021-03-15 11:30:00,27.93,28.04,27.64,27.65,87140.0,25.2509,25.3504,24.9887,24.9978,87140.0
2021-03-15 12:00:00,27.65,27.84,27.63,27.78,46452.0,24.9978,25.1696,24.9797,25.1153,46452.0
2021-03-15 12:30:00,27.79,27.92,27.69,27.88,36204.0,25.1244,25.2419,25.034,25.2057,36204.0
2021-03-15 13:00:00,27.88,27.94,27.8,27.89,32525.0,25.2057,25.26,25.1334,25.2148,32525.0
2021-03-15 13:30:00,27.89,27.93,27.75,27.79,48853.0,25.2148,25.2509,25.0882,25.1244,48853.0
2021-03-15 14:00:00,27.82,27.84,27.6,27.69,61476.0,25.1515,25.1696,24.9526,25.034,61476.0
2021-03-15 14:30:00,27.68,27.69,27.5,27.6,50093.0,25.0249,25.034,24.8622,24.9526,50093.0
2021-03-15 15:00:00,27.6,27.64,27.51,27.62,60856.0,24.9526,24.9887,24.8712,24.9707,60856.0
2021-03-15 15:30:00,27.63,27.85,27.63,27.82,252752.0,24.9797,25.1786,24.9797,25.1515,252752.0
2021-03-16 09:30:00,26.95,27.46,26.66,26.9,166582.0,24.3649,24.826,24.1028,24.3197,166582.0
2021-03-16 10:00:00,26.91,27.03,26.65,26.96,130940.0,24.3288,24.4373,24.0937,24.374,130940.0
2021-03-16 10:30:00,26.96,26.98,26.56,26.58,115955.0,24.374,24.3921,24.0123,24.0304,115955.0
2021-03-16 11:00:00,26.58,26.66,26.0,26.28,1750343.0,24.0304,24.1028,23.5061,23.7592,1750343.0
2021-03-16 11:30:00,26.29,26.71,26.25,26.59,500506.0,23.7682,24.148,23.7321,24.0395,500506.0
2021-03-16 12:00:00,26.58,26.85,26.53,26.56,326245.0,24.0304,24.2745,23.9852,24.0123,326245.0
2021-03-16 12:30:00,26.55,26.95,26.51,26.89,589675.0,24.0033,24.3649,23.9671,24.3107,589675.0
2021-03-16 13:00:00,26.88,27.0,26.68,26.99,180165.0,24.3016,24.4101,24.1208,24.4011,180165.0
2021-03-16 13:30:00,27.0,27.01,26.81,26.86,185524.0,24.4101,24.4192,24.2384,24.2836,185524.0
2021-03-16 14:00:00,26.82,27.08,26.69,26.7,148356.0,24.2474,24.4825,24.1299,24.1389,148356.0
2021-03-16 14:30:00,26.7,26.9,26.6,26.9,171379.0,24.1389,24.3197,24.0485,24.3197,171379.0
2021-03-16 15:00:00,26.9,27.01,26.78,26.87,121194.0,24.3197,24.4192,24.2112,24.2926,121194.0
2021-03-16 15:30:00,26.87,26.88,26.67,26.71,332295.0,24.2926,24.3016,24.1118,24.148,332295.0
2021-03-17 09:30:00,26.7,27.02,26.36,26.48,171188.0,24.1389,24.4282,23.8315,23.94,171188.0
2021-03-17 10:00:00,26.46,26.63,26.28,26.33,73276.0,23.9219,24.0756,23.7592,23.8044,73276.0
2021-03-17 10:30:00,26.33,26.33,25.93,26.16,126844.0,23.8044,23.8044,23.4428,23.6507,126844.0
2021-03-17 11:00:00,26.16,26.29,26.07,26.09,85597.0,23.6507,23.7682,23.5693,23.5874,85597.0
2021-03-17 11:30:00,26.08,26.31,25.97,26.14,75728.0,23.5784,23.7863,23.4789,23.6326,75728.0
2021-03-17 12:00:00,26.13,26.35,26.01,26.03,71862.0,23.6236,23.8225,23.5151,23.5332,71862.0
2021-03-17 12:30:00,26.04,26.08,25.93,26.04,94787.0,23.5422,23.5784,23.4428,23.5422,94787.0
2021-03-17 13:00:00,26.04,26.14,25.87,26.03,93970.0,23.5422,23.6326,23.3885,23.5332,93970.0
2021-03-17 13:30:00,26.03,26.28,26.01,26.12,105475.0,23.5332,23.7592,23.5151,23.6145,105475.0
2021-03-17 14:00:00,26.14,26.63,26.14,26.19,202746.0,23.6326,24.0756,23.6326,23.6778,202746.0
2021-03-17 14:30:00,26.18,26.56,26.13,26.4,168484.0,23.6688,24.0123,23.6236,23.8677,168484.0
2021-03-17 15:00:00,26.4,26.47,26.21,26.35,120160.0,23.8677,23.931,23.6959,23.8225,120160.0
2021-03-17 15:30:00,26.35,26.48,26.05,26.47,570792.0,23.8225,23.94,23.5513,23.931,570792.0
2021-03-18 09:30:00,26.1,26.1,25.49,25.86,246355.0,23.5965,23.5965,23.045,23.3795,246355.0
2021-03-18 10:00:00,25.87,25.87,25.4,25.6,120910.0,23.3885,23.3885,22.9636,23.1444,120910.0
2021-03-18 10:30:00,25.6,25.89,25.41,25.5,123366.0,23.1444,23.4066,22.9727,23.054,123366.0
2021-03-18 11:00:00,25.51,25.74,25.37,25.64,134261.0,23.0631,23.271,22.9365,23.1806,134261.0
2021-03-18 11:30:00,25.65,25.73,25.48,25.55,75573.0,23.1896,23.262,23.0359,23.0992,75573.0
2021-03-18 12:00:00,25.56,25.65,25.36,25.52,90142.0,23.1083,23.1896,22.9274,23.0721,90142.0
2021-03-18 12:30:00,25.51,25.51,24.88,25.04,145333.0,23.0631,23.0631,22.4935,22.6381,145333.0
2021-03-18 13:00:00,25.01,25.17,24.98,25.03,83844.0,22.611,22.7557,22.5839,22.6291,83844.0
2021-03-18 13:30:00,25.03,25.51,24.98,25.51,252135.0,22.6291,23.0631,22.5839,23.0631,252135.0
2021-03-18 14:00:00,25.51,25.54,24.89,24.96,165798.0,23.0631,23.0902,22.5025,22.5658,165798.0
2021-03-18 14:30:00,24.97,25.12,24.81,24.91,222682.0,22.5749,22.7105,22.4302,22.5206,222682.0
2021-03-18 15:00:00,24.9,24.9,24.09,24.39,431209.0,22.5116,22.5116,21.7793,22.0505,431209.0
2021-03-18 15:30:00,24.38,24.38,24.0,24.26,766583.0,22.0415,22.0415,21.6979,21.933,766583.0
2021-03-19 09:30:00,24.32,25.17,24.11,25.07,1206439.0,21.9872,22.7557,21.7973,22.6653,1206439.0
2021-03-19 10:00:00,25.06,25.14,24.75,24.97,197206.0,22.6562,22.7286,22.376,22.5749,197206.0
2021-03-19 10:30:00,24.96,25.39,24.9,25.28,282283.0,22.5658,22.9546,22.5116,22.8551,282283.0
2021-03-19 11:00:00,25.29,25.5,25.13,25.25,249424.0,22.8642,23.054,22.7195,22.828,249424.0
2021-03-19 11:30:00,25.25,25.52,25.25,25.47,118540.0,22.828,23.0721,22.828,23.0269,118540.0
2021-03-19 12:00:00,25.48,25.63,25.47,25.53,111450.0,23.0359,23.1715,23.0269,23.0811,111450.0
2021-03-19 12:30:00,25.53,25.7,25.41,25.55,97243.0,23.0811,23.2348,22.9727,23.0992,97243.0
2021-03-19 13:00:00,25.55,25.73,25.48,25.48,88370.0,23.0992,23.262,23.0359,23.0359,88370.0
2021-03-19 13:30:00,25.5,25.64,25.28,25.55,118002.0,23.054,23.1806,22.8551,23.0992,118002.0
2021-03-19 14:00:00,25.57,25.66,25.43,25.45,84672.0,23.1173,23.1987,22.9907,23.0088,84672.0
2021-03-19 14:30:00,25.45,25.48,25.26,25.38,111842.0,23.0088,23.0359,22.837,22.9455,111842.0
2021-03-19 15:00:00,25.38,25.42,25.05,25.12,260984.0,22.9455,22.9817,22.6472,22.7105,260984.0
2021-03-19 15:30:00,25.13,25.46,24.98,25.28,1190559.0,22.7195,23.0179,22.5839,22.8551,1190559.0
2021-03-22 09:30:00,24.97,25.31,24.73,24.99,226635.0,22.5749,22.8822,22.3579,22.5929,226635.0
2021-03-22 10:00:00,24.99,25.13,24.73,24.75,85143.0,22.5929,22.7195,22.3579,22.376,85143.0
2021-03-22 10:30:00,24.78,24.94,24.68,24.79,81159.0,22.4031,22.5477,22.3127,22.4121,81159.0
2021-03-22 11:00:00,24.78,24.78,24.51,24.65,95785.0,22.4031,22.4031,22.159,22.2856,95785.0
2021-03-22 11:30:00,24.67,24.85,24.65,24.76,72002.0,22.3036,22.4664,22.2856,22.385,72002.0
2021-03-22 12:00:00,24.76,24.8,24.53,24.56,95589.0,22.385,22.4212,22.1771,22.2042,95589.0
2021-03-22 12:30:00,24.58,24.58,24.26,24.31,104792.0,22.2223,22.2223,21.933,21.9782,104792.0
2021-03-22 13:00:00,24.31,24.65,24.29,24.62,82275.0,21.9782,22.2856,21.9601,22.2584,82275.0
2021-03-22 13:30:00,24.62,24.64,24.4,24.58,96409.0,22.2584,22.2765,22.0595,22.2223,96409.0
2021-03-22 14:00:00,24.57,24.66,24.32,24.37,116720.0,22.2132,22.2946,21.9872,22.0324,116720.0
2021-03-22 14:30:00,24.35,24.61,24.35,24.59,139311.0,22.0143,22.2494,22.0143,22.2313,139311.0
2021-03-22 15:00:00,24.59,24.8,24.58,24.71,145499.0,22.2313,22.4212,22.2223,22.3398,145499.0
2021-03-22 15:30:00,24.71,24.83,24.66,24.71,382914.0,22.3398,22.4483,22.2946,22.3398,382914.0
2021-03-23 09:30:00,23.73,24.46,23.32,24.43,261405.0,21.4538,22.1138,21.0831,22.0867,261405.0
2021-03-23 10:00:00,24.42,24.45,24.2,24.2,102865.0,22.0776,22.1047,21.8787,21.8787,102865.0
2021-03-23 10:30:00,24.18,24.22,23.72,23.74,190484.0,21.8606,21.8968,21.4448,21.4628,190484.0
2021-03-23 11:00:00,23.74,24.19,23.64,24.12,135934.0,21.4628,21.8697,21.3724,21.8064,135934.0
2021-03-23 11:30:00,24.13,24.26,24.01,24.26,111569.0,21.8154,21.933,21.7069,21.933,111569.0
2021-03-23 12:00:00,24.27,24.48,24.23,24.47,96900.0,21.942,22.1319,21.9058,22.1228,96900.0
2021-03-23 12:30:00,24.48,24.69,24.45,24.66,123577.0,22.1319,22.3217,22.1047,22.2946,123577.0
2021-03-23 13:00:00,24.67,24.8,24.62,24.74,101851.0,22.3036,22.4212,22.2584,22.3669,101851.0
2021-03-23 13:30:00,24.75,24.77,24.43,24.53,156775.0,22.376,22.394,22.0867,22.1771,156775.0
2021-03-23 14:00:00,24.54,24.54,24.12,24.12,112704.0,22.1861,22.1861,21.8064,21.8064,112704.0
2021-03-23 14:30:00,24.12,24.13,23.76,23.81,165740.0,21.8064,21.8154,21.4809,21.5261,165740.0
2021-03-23 15:00:00,23.82,24.1,23.69,23.73,172909.0,21.5352,21.7883,21.4176,21.4538,172909.0
2021-03-23 15:30:00,23.73,23.84,23.54,23.72,451113.0,21.4538,21.5532,21.282,21.4448,451113.0
2021-03-24 09:30:00,24.84,25.27,24.56,24.67,255665.0,22.4573,22.8461,22.2042,22.3036,255665.0
2021-03-24 10:00:00,24.7,25.0,24.68,24.83,124262.0,22.3308,22.602,22.3127,22.4483,124262.0
2021-03-24 10:30:00,24.82,25.09,24.5,24.98,175429.0,22.4392,22.6833,22.1499,22.5839,175429.0
2021-03-24 11:00:00,24.99,25.09,24.7,24.73,127298.0,22.5929,22.6833,22.3308,22.3579,127298.0
2021-03-24 11:30:00,24.76,24.96,24.56,24.67,133421.0,22.385,22.5658,22.2042,22.3036,133421.0
2021-03-24 12:00:00,24.68,25.12,24.63,25.08,124679.0,22.3127,22.7105,22.2675,22.6743,124679.0
2021-03-24 12:30:00,25.09,25.14,24.95,25.06,163877.0,22.6833,22.7286,22.5568,22.6562,163877.0
2021-03-24 13:00:00,25.07,25.07,24.77,24.87,70703.0,22.6653,22.6653,22.394,22.4844,70703.0
2021-03-24 13:30:00,24.88,25.02,24.75,24.87,85730.0,22.4935,22.6201,22.376,22.4844,85730.0
2021-03-24 14:00:00,24.89,24.92,24.58,24.59,124980.0,22.5025,22.5297,22.2223,22.2313,124980.0
2021-03-24 14:30:00,24.58,24.58,24.28,24.34,52377.0,22.2223,22.2223,21.951,22.0053,52377.0
2021-03-24 15:00:00,24.34,24.34,24.34,24.34,0.0,22.0053,22.0053,22.0053,22.0053,0.0
2021-03-24 15:30:00,24.65,24.65,23.77,23.81,1092895.0,22.2856,22.2856,21.49,21.5261,1092895.0
2021-03-25 09:30:00,23.28,23.45,22.83,23.08,419115.0,21.047,21.2007,20.6401,20.8661,419115.0
2021-03-25 10:00:00,23.08,23.43,22.94,23.07,166530.0,20.8661,21.1826,20.7396,20.8571,166530.0
2021-03-25 10:30:00,23.07,23.21,22.48,22.6,262208.0,20.8571,20.9837,20.3237,20.4322,262208.0
2021-03-25 11:00:00,22.61,22.96,22.39,22.95,200892.0,20.4412,20.7577,20.2423,20.7486,200892.0
2021-03-25 11:30:00,22.95,23.29,22.9,23.29,157239.0,20.7486,21.056,20.7034,21.056,157239.0
2021-03-25 12:00:00,23.29,23.6,23.26,23.51,130048.0,21.056,21.3363,21.0289,21.2549,130048.0
2021-03-25 12:30:00,23.52,23.73,23.47,23.47,110987.0,21.2639,21.4538,21.2187,21.2187,110987.0
2021-03-25 13:00:00,23.45,23.7,23.41,23.47,105324.0,21.2007,21.4267,21.1645,21.2187,105324.0
2021-03-25 13:30:00,23.48,23.52,23.32,23.39,78064.0,21.2278,21.2639,21.0831,21.1464,78064.0
2021-03-25 14:00:00,23.39,23.65,23.34,23.45,111567.0,21.1464,21.3815,21.1012,21.2007,111567.0
2021-03-25 14:30:00,23.43,23.78,23.38,23.71,74227.0,21.1826,21.499,21.1374,21.4357,74227.0
2021-03-25 15:00:00,23.7,23.78,23.5,23.76,122661.0,21.4267,21.499,21.2459,21.4809,122661.0
2021-03-25 15:30:00,23.76,24.07,23.72,23.96,433671.0,21.4809,21.7612,21.4448,21.6617,433671.0
2021-03-26 09:30:00,24.7,24.92,24.36,24.4,237341.0,22.3308,22.5297,22.0234,22.0595,237341.0
2021-03-26 10:00:00,24.38,24.49,24.13,24.48,113883.0,22.0415,22.1409,21.8154,22.1319,113883.0
2021-03-26 10:30:00,24.48,24.64,24.05,24.09,133798.0,22.1319,22.2765,21.7431,21.7793,133798.0
2021-03-26 11:00:00,24.1,24.23,23.98,24.05,112136.0,21.7883,21.9058,21.6798,21.7431,112136.0
2021-03-26 11:30:00,24.06,24.21,23.97,24.04,119233.0,21.7521,21.8878,21.6708,21.7341,119233.0
2021-03-26 12:00:00,24.03,24.16,23.97,24.13,77027.0,21.725,21.8426,21.6708,21.8154,77027.0
2021-03-26 12:30:00,24.14,24.25,24.0,24.03,91292.0,21.8245,21.9239,21.6979,21.725,91292.0
2021-03-26 13:00:00,24.03,24.14,23.8,23.82,99040.0,21.725,21.8245,21.5171,21.5352,99040.0
2021-03-26 13:30:00,23.81,24.06,23.78,24.04,102084.0,21.5261,21.7521,21.499,21.7341,102084.0
2021-03-26 14:00:00,24.03,24.15,23.88,24.06,127433.0,21.725,21.8335,21.5894,21.7521,127433.0
2021-03-26 14:30:00,24.05,24.15,23.73,24.09,134669.0,21.7431,21.8335,21.4538,21.7793,134669.0
2021-03-26 15:00:00,24.08,24.21,23.96,24.07,227478.0,21.7702,21.8878,21.6617,21.7612,227478.0
2021-03-26 15:30:00,24.07,24.3,24.04,24.26,461298.0,21.7612,21.9691,21.7341,21.933,461298.0
2021-03-29 09:30:00,24.86,25.07,24.05,24.43,320225.0,22.4754,22.6653,21.7431,22.0867,320225.0
2021-03-29 10:00:00,24.44,24.63,23.98,24.08,138275.0,22.0957,22.2675,21.6798,21.7702,138275.0
2021-03-29 10:30:00,24.06,24.12,23.69,23.69,82166.0,21.7521,21.8064,21.4176,21.4176,82166.0
2021-03-29 11:00:00,23.7,23.81,23.47,23.76,118266.0,21.4267,21.5261,21.2187,21.4809,118266.0
2021-03-29 11:30:00,23.76,23.96,23.71,23.91,96102.0,21.4809,21.6617,21.4357,21.6165,96102.0
2021-03-29 12:00:00,23.91,23.98,23.63,23.83,81657.0,21.6165,21.6798,21.3634,21.5442,81657.0
2021-03-29 12:30:00,23.83,23.97,23.8,23.9,50166.0,21.5442,21.6708,21.5171,21.6075,50166.0
2021-03-29 13:00:00,23.92,24.06,23.86,23.87,46710.0,21.6256,21.7521,21.5713,21.5804,46710.0
2021-03-29 13:30:00,23.85,23.98,23.7,23.8,65220.0,21.5623,21.6798,21.4267,21.5171,65220.0
2021-03-29 14:00:00,23.79,23.99,23.75,23.97,53711.0,21.508,21.6889,21.4719,21.6708,53711.0
2021-03-29 14:30:00,23.96,23.99,23.78,23.83,112232.0,21.6617,21.6889,21.499,21.5442,112232.0
2021-03-29 15:00:00,23.83,24.08,23.83,24.02,123137.0,21.5442,21.7702,21.5442,21.716,123137.0
2021-03-29 15:30:00,24.03,24.04,23.54,23.56,369459.0,21.725,21.7341,21.282,21.3001,369459.0
2021-03-30 09:30:00,23.4,23.95,23.33,23.92,198603.0,21.1555,21.6527,21.0922,21.6256,198603.0
2021-03-30 10:00:00,23.93,24.21,23.91,24.19,91800.0,21.6346,21.8878,21.6165,21.8697,91800.0
2021-03-30 10:30:00,24.19,24.26,23.99,24.1,66252.0,21.8697,21.933,21.6889,21.7883,66252.0
2021-03-30 11:00:00,24.12,24.54,24.12,24.32,97734.0,21.8064,22.1861,21.8064,21.9872,97734.0
2021-03-30 11:30:00,24.31,24.42,24.08,24.11,119277.0,21.9782,22.0776,21.7702,21.7973,119277.0
2021-03-30 12:00:00,24.11,24.22,24.09,24.16,45493.0,21.7973,21.8968,21.7793,21.8426,45493.0
2021-03-30 12:30:00,24.15,24.3,24.12,24.25,83113.0,21.8335,21.9691,21.8064,21.9239,83113.0
2021-03-30 13:00:00,24.24,24.27,24.04,24.13,43186.0,21.9149,21.942,21.7341,21.8154,43186.0
2021-03-30 13:30:00,24.12,24.12,23.87,23.92,47396.0,21.8064,21.8064,21.5804,21.6256,47396.0
2021-03-30 14:00:00,23.93,24.21,23.88,24.19,46149.0,21.6346,21.8878,21.5894,21.8697,46149.0
2021-03-30 14:30:00,24.18,24.2,23.92,24.04,62249.0,21.8606,21.8787,21.6256,21.7341,62249.0
2021-03-30 15:00:00,24.05,24.12,23.95,24.1,84110.0,21.7431,21.8064,21.6527,21.7883,84110.0
2021-03-30 15:30:00,24.1,24.17,24.07,24.17,239069.0,21.7883,21.8516,21.7612,21.8516,239069.0
2021-03-31 09:30:00,24.06,24.53,23.92,23.92,137325.0,21.7521,22.1771,21.6256,21.6256,137325.0
2021-03-31 10:00:00,23.93,23.99,23.78,23.88,68990.0,21.6346,21.6889,21.499,21.5894,68990.0
2021-03-31 10:30:00,23.88,23.93,23.72,23.85,54095.0,21.5894,21.6346,21.4448,21.5623,54095.0
2021-03-31 11:00:00,23.86,24.16,23.8,23.97,56060.0,21.5713,21.8426,21.5171,21.6708,56060.0
2021-03-31 11:30:00,23.97,23.99,23.8,23.93,39828.0,21.6708,21.6889,21.5171,21.6346,39828.0
2021-03-31 12:00:00,23.91,24.0,23.85,23.97,37488.0,21.6165,21.6979,21.5623,21.6708,37488.0
2021-03-31 12:30:00,23.96,24.02,23.91,23.99,39926.0,21.6617,21.716,21.6165,21.6889,39926.0
2021-03-31 13:00:00,24.0,24.01,23.9,23.93,34703.0,21.6979,21.7069,21.6075,21.6346,34703.0
2021-03-31 13:30:00,23.93,24.04,23.78,23.84,53598.0,21.6346,21.7341,21.499,21.5532,53598.0
2021-03-31 14:00:00,23.85,23.95,23.7,23.95,67509.0,21.5623,21.6527,21.4267,21.6527,67509.0
2021-03-31 14:30:00,23.94,23.97,23.85,23.91,48764.0,21.6437,21.6708,21.5623,21.6165,48764.0
2021-03-31 15:00:00,23.89,24.04,23.84,23.96,125207.0,21.5985,21.7341,21.5532,21.6617,125207.0
2021-03-31 15:30:00,23.97,24.02,23.81,23.82,452270.0,21.6708,21.716,21.5261,21.5352,452270.0
2021-04-01 09:30:00,24.24,24.48,24.14,24.44,127206.0,21.9149,22.1319,21.8245,22.0957,127206.0
2021-04-01 10:00:00,24.43,24.75,24.35,24.74,189377.0,22.0867,22.376,22.0143,22.3669,189377.0
2021-04-01 10:30:00,24.75,24.75,24.42,24.59,154266.0,22.376,22.376,22.0776,22.2313,154266.0
2021-04-01 11:00:00,24.6,24.76,24.15,24.15,139411.0,22.2403,22.385,21.8335,21.8335,139411.0
2021-04-01 11:30:00,24.13,24.4,24.1,24.27,111981.0,21.8154,22.0595,21.7883,21.942,111981.0
2021-04-01 12:00:00,24.27,24.62,24.25,24.55,75095.0,21.942,22.2584,21.9239,22.1951,75095.0
2021-04-01 12:30:00,24.57,24.68,24.51,24.53,87257.0,22.2132,22.3127,22.159,22.1771,87257.0
2021-04-01 13:00:00,24.54,24.7,24.53,24.68,56780.0,22.1861,22.3308,22.1771,22.3127,56780.0
2021-04-01 13:30:00,24.68,24.94,24.65,24.9,158138.0,22.3127,22.5477,22.2856,22.5116,158138.0
2021-04-01 14:00:00,24.86,24.98,24.82,24.98,105285.0,22.4754,22.5839,22.4392,22.5839,105285.0
2021-04-01 14:30:00,24.98,25.0,24.9,24.94,103719.0,22.5839,22.602,22.5116,22.5477,103719.0
2021-04-01 15:00:00,24.94,25.02,24.74,24.78,408171.0,22.5477,22.6201,22.3669,22.4031,408171.0
2021-04-01 15:30:00,24.78,24.92,24.74,24.87,449662.0,22.4031,22.5297,22.3669,22.4844,449662.0
2021-04-05 09:30:00,24.44,24.63,23.88,24.05,189297.0,22.0957,22.2675,21.5894,21.7431,189297.0
2021-04-05 10:00:00,24.03,24.32,23.84,24.2,141972.0,21.725,21.9872,21.5532,21.8787,141972.0
2021-04-05 10:30:00,24.2,24.28,24.08,24.14,60822.0,21.8787,21.951,21.7702,21.8245,60822.0
2021-04-05 11:00:00,24.12,24.2,24.01,24.17,69826.0,21.8064,21.8787,21.7069,21.8516,69826.0
2021-04-05 11:30:00,24.16,24.28,24.15,24.25,67686.0,21.8426,21.951,21.8335,21.9239,67686.0
2021-04-05 12:00:00,24.24,24.24,23.91,23.92,52007.0,21.9149,21.9149,21.6165,21.6256,52007.0
2021-04-05 12:30:00,23.9,23.93,23.6,23.6,85503.0,21.6075,21.6346,21.3363,21.3363,85503.0
2021-04-05 13:00:00,23.59,23.91,23.58,23.84,118853.0,21.3272,21.6165,21.3182,21.5532,118853.0
2021-04-05 13:30:00,23.83,23.99,23.77,23.79,79433.0,21.5442,21.6889,21.49,21.508,79433.0
2021-04-05 14:00:00,23.79,23.85,23.68,23.76,140533.0,21.508,21.5623,21.4086,21.4809,140533.0
2021-04-05 14:30:00,23.75,23.82,23.59,23.65,279506.0,21.4719,21.5352,21.3272,21.3815,279506.0
2021-04-05 15:00:00,23.66,23.93,23.66,23.86,146416.0,21.3905,21.6346,21.3905,21.5713,146416.0
2021-04-05 15:30:00,23.86,23.99,23.82,23.93,518322.0,21.5713,21.6889,21.5352,21.6346,518322.0
2021-04-06 09:30:00,24.44,25.43,24.23,25.38,821299.0,22.0957,22.9907,21.9058,22.9455,821299.0
2021-04-06 10:00:00,25.37,25.41,25.06,25.16,406326.0,22.9365,22.9727,22.6562,22.7466,406326.0
2021-04-06 10:30:00,25.17,25.29,24.89,24.98,577227.0,22.7557,22.8642,22.5025,22.5839,577227.0
2021-04-06 11:00:00,24.96,25.06,24.78,24.96,276652.0,22.5658,22.6562,22.4031,22.5658,276652.0
2021-04-06 11:30:00,24.96,24.96,24.81,24.9,131890.0,22.5658,22.5658,22.4302,22.5116,131890.0
2021-04-06 12:00:00,24.9,24.96,24.65,24.86,279984.0,22.5116,22.5658,22.2856,22.4754,279984.0
2021-04-06 12:30:00,24.86,24.86,24.66,24.82,374798.0,22.4754,22.4754,22.2946,22.4392,374798.0
2021-04-06 13:00:00,24.82,24.86,24.64,24.66,72477.0,22.4392,22.4754,22.2765,22.2946,72477.0
2021-04-06 13:30:00,24.64,24.68,24.56,24.66,76868.0,22.2765,22.3127,22.2042,22.2946,76868.0
2021-04-06 14:00:00,24.67,24.86,24.67,24.76,144989.0,22.3036,22.4754,22.3036,22.385,144989.0
2021-04-06 14:30:00,24.75,24.79,24.65,24.71,146152.0,22.376,22.4121,22.2856,22.3398,146152.0
2021-04-06 15:00:00,24.72,24.78,24.66,24.72,100636.0,22.3488,22.4031,22.2946,22.3488,100636.0
2021-04-06 15:30:00,24.72,24.8,24.61,24.66,780912.0,22.3488,22.4212,22.2494,22.2946,780912.0
2021-04-07 09:30:00,24.65,24.84,24.38,24.81,286323.0,22.2856,22.4573,22.0415,22.4302,286323.0
2021-04-07 10:00:00,24.8,24.82,24.46,24.52,160262.0,22.4212,22.4392,22.1138,22.168,160262.0
2021-04-07 10:30:00,24.51,24.58,24.43,24.53,69459.0,22.159,22.2223,22.0867,22.1771,69459.0
2021-04-07 11:00:00,24.51,24.63,24.4,24.49,81740.0,22.159,22.2675,22.0595,22.1409,81740.0
2021-04-07 11:30:00,24.47,24.47,23.89,23.98,387357.0,22.1228,22.1228,21.5985,21.6798,387357.0
2021-04-07 12:00:00,23.98,24.14,23.9,24.14,82442.0,21.6798,21.8245,21.6075,21.8245,82442.0
2021-04-07 12:30:00,24.14,24.62,24.12,24.56,384362.0,21.8245,22.2584,21.8064,22.2042,384362.0
2021-04-07 13:00:00,24.56,24.62,24.46,24.5,83079.0,22.2042,22.2584,22.1138,22.1499,83079.0
2021-04-07 13:30:00,24.51,24.6,24.44,24.48,140440.0,22.159,22.2403,22.0957,22.1319,140440.0
2021-04-07 14:00:00,24.48,24.64,24.42,24.58,152063.0,22.1319,22.2765,22.0776,22.2223,152063.0
2021-04-07 14:30:00,24.57,24.57,24.48,24.54,75117.0,22.2132,22.2132,22.1319,22.1861,75117.0
2021-04-07 15:00:00,24.54,24.57,24.4,24.43,128723.0,22.1861,22.2132,22.0595,22.0867,128723.0
2021-04-07 15:30:00,24.44,24.57,24.37,24.5,308934.0,22.0957,22.2132,22.0324,22.1499,308934.0
2021-04-08 09:30:00,24.16,24.21,23.85,24.13,192558.0,21.8426,21.8878,21.5623,21.8154,192558.0
2021-04-08 10:00:00,24.12,24.13,23.77,23.8,230650.0,21.8064,21.8154,21.49,21.5171,230650.0
2021-04-08 10:30:00,23.79,23.97,23.66,23.83,182548.0,21.508,21.6708,21.3905,21.5442,182548.0
2021-04-08 11:00:00,23.85,24.19,23.85,24.02,95491.0,21.5623,21.8697,21.5623,21.716,95491.0
2021-04-08 11:30:00,24.01,24.34,24.01,24.27,67809.0,21.7069,22.0053,21.7069,21.942,67809.0
2021-04-08 12:00:00,24.27,24.31,24.15,24.19,114222.0,21.942,21.9782,21.8335,21.8697,114222.0
2021-04-08 12:30:00,24.21,24.23,24.0,24.0,45912.0,21.8878,21.9058,21.6979,21.6979,45912.0
2021-04-08 13:00:00,24.02,24.17,23.98,24.09,39090.0,21.716,21.8516,21.6798,21.7793,39090.0
2021-04-08 13:30:00,24.08,24.1,23.93,24.07,83094.0,21.7702,21.7883,21.6346,21.7612,83094.0
2021-04-08 14:00:00,24.07,24.23,24.05,24.22,36013.0,21.7612,21.9058,21.7431,21.8968,36013.0
2021-04-08 14:30:00,24.22,24.44,24.22,24.43,44066.0,21.8968,22.0957,21.8968,22.0867,44066.0
2021-04-08 15:00:00,24.44,24.56,24.38,24.55,71088.0,22.0957,22.2042,22.0415,22.1951,71088.0
2021-04-08 15:30:00,24.55,24.6,24.41,24.54,367180.0,22.1951,22.2403,22.0686,22.1861,367180.0
2021-04-09 09:30:00,24.5,24.85,24.47,24.6,134935.0,22.1499,22.4664,22.1228,22.2403,134935.0
2021-04-09 10:00:00,24.61,24.72,24.18,24.24,65130.0,22.2494,22.3488,21.8606,21.9149,65130.0
2021-04-09 10:30:00,24.22,24.48,24.19,24.42,49547.0,21.8968,22.1319,21.8697,22.0776,49547.0
2021-04-09 11:00:00,24.43,24.5,24.31,24.39,37657.0,22.0867,22.1499,21.9782,22.0505,37657.0
2021-04-09 11:30:00,24.4,24.5,24.36,24.4,23309.0,22.0595,22.1499,22.0234,22.0595,23309.0
2021-04-09 12:00:00,24.41,24.41,24.22,24.25,28322.0,22.0686,22.0686,21.8968,21.9239,28322.0
2021-04-09 12:30:00,24.25,24.26,24.14,24.16,31240.0,21.9239,21.933,21.8245,21.8426,31240.0
2021-04-09 13:00:00,24.16,24.2,24.03,24.05,28251.0,21.8426,21.8787,21.725,21.7431,28251.0
2021-04-09 13:30:00,24.05,24.1,23.95,24.03,39247.0,21.7431,21.7883,21.6527,21.725,39247.0
2021-04-09 14:00:00,24.03,24.17,23.98,24.13,57196.0,21.725,21.8516,21.6798,21.8154,57196.0
2021-04-09 14:30:00,24.13,24.21,24.07,24.13,36009.0,21.8154,21.8878,21.7612,21.8154,36009.0
2021-04-09 15:00:00,24.16,24.17,24.01,24.05,65020.0,21.8426,21.8516,21.7069,21.7431,65020.0
2021-04-09 15:30:00,24.06,24.06,23.84,23.86,467476.0,21.7521,21.7521,21.5532,21.5713,467476.0
2021-04-12 09:30:00,24.08,24.64,24.07,24.16,227849.0,21.7702,22.2765,21.7612,21.8426,227849.0
2021-04-12 10:00:00,24.14,24.38,24.14,24.26,53921.0,21.8245,22.0415,21.8245,21.933,53921.0
2021-04-12 10:30:00,24.27,24.28,24.04,24.09,111357.0,21.942,21.951,21.7341,21.7793,111357.0
2021-04-12 11:00:00,24.08,24.1,23.95,24.01,65866.0,21.7702,21.7883,21.6527,21.7069,65866.0
2021-04-12 11:30:00,24.02,24.15,23.99,24.11,68018.0,21.716,21.8335,21.6889,21.7973,68018.0
2021-04-12 12:00:00,24.12,24.12,23.99,24.08,40672.0,21.8064,21.8064,21.6889,21.7702,40672.0
2021-04-12 12:30:00,24.09,24.2,24.08,24.13,71855.0,21.7793,21.8787,21.7702,21.8154,71855.0
2021-04-12 13:00:00,24.12,24.12,23.93,24.06,52122.0,21.8064,21.8064,21.6346,21.7521,52122.0
2021-04-12 13:30:00,24.04,24.05,23.83,23.9,113736.0,21.7341,21.7431,21.5442,21.6075,113736.0
2021-04-12 14:00:00,23.9,23.91,23.68,23.74,126003.0,21.6075,21.6165,21.4086,21.4628,126003.0
2021-04-12 14:30:00,23.74,23.74,23.57,23.59,145932.0,21.4628,21.4628,21.3091,21.3272,145932.0
2021-04-12 15:00:00,23.57,23.67,23.48,23.59,239730.0,21.3091,21.3996,21.2278,21.3272,239730.0
2021-04-12 15:30:00,23.6,23.6,23.45,23.48,564767.0,21.3363,21.3363,21.2007,21.2278,564767.0
2021-04-13 09:30:00,23.58,23.69,23.15,23.18,198574.0,21.3182,21.4176,20.9294,20.9566,198574.0
2021-04-13 10:00:00,23.18,23.44,23.12,23.44,175696.0,20.9566,21.1916,20.9023,21.1916,175696.0
2021-04-13 10:30:00,23.42,23.58,23.42,23.57,117865.0,21.1735,21.3182,21.1735,21.3091,117865.0
2021-04-13 11:00:00,23.57,23.64,23.46,23.48,107834.0,21.3091,21.3724,21.2097,21.2278,107834.0
2021-04-13 11:30:00,23.48,23.57,23.37,23.4,91207.0,21.2278,21.3091,21.1283,21.1555,91207.0
2021-04-13 12:00:00,23.41,23.52,23.33,23.34,81828.0,21.1645,21.2639,21.0922,21.1012,81828.0
2021-04-13 12:30:00,23.35,23.35,23.18,23.27,106189.0,21.1102,21.1102,20.9566,21.0379,106189.0
2021-04-13 13:00:00,23.27,23.29,23.18,23.24,77077.0,21.0379,21.056,20.9566,21.0108,77077.0
2021-04-13 13:30:00,23.24,23.37,23.21,23.33,151351.0,21.0108,21.1283,20.9837,21.0922,151351.0
2021-04-13 14:00:00,23.34,23.44,23.32,23.37,140530.0,21.1012,21.1916,21.0831,21.1283,140530.0
2021-04-13 14:30:00,23.37,23.39,23.2,23.2,91642.0,21.1283,21.1464,20.9746,20.9746,91642.0
2021-04-13 15:00:00,23.2,23.4,23.2,23.31,156129.0,20.9746,21.1555,20.9746,21.0741,156129.0
2021-04-13 15:30:00,23.32,23.41,23.25,23.29,502061.0,21.0831,21.1645,21.0198,21.056,502061.0
2021-04-14 09:30:00,23.58,24.12,23.52,24.11,203180.0,21.3182,21.8064,21.2639,21.7973,203180.0
2021-04-14 10:00:00,24.1,24.39,24.07,24.33,127240.0,21.7883,22.0505,21.7612,21.9962,127240.0
2021-04-14 10:30:00,24.35,24.74,24.34,24.66,183782.0,22.0143,22.3669,22.0053,22.2946,183782.0
2021-04-14 11:00:00,24.66,24.84,24.56,24.83,121165.0,22.2946,22.4573,22.2042,22.4483,121165.0
2021-04-14 11:30:00,24.84,24.99,24.77,24.95,119621.0,22.4573,22.5929,22.394,22.5568,119621.0
2021-04-14 12:00:00,24.95,24.97,24.84,24.85,75878.0,22.5568,22.5749,22.4573,22.4664,75878.0
2021-04-14 12:30:00,24.86,24.9,24.64,24.66,70463.0,22.4754,22.5116,22.2765,22.2946,70463.0
2021-04-14 13:00:00,24.68,24.84,24.62,24.78,64211.0,22.3127,22.4573,22.2584,22.4031,64211.0
2021-04-14 13:30:00,24.79,24.82,24.54,24.57,95338.0,22.4121,22.4392,22.1861,22.2132,95338.0
2021-04-14 14:00:00,24.55,24.63,24.41,24.63,71036.0,22.1951,22.2675,22.0686,22.2675,71036.0
2021-04-14 14:30:00,24.64,24.65,24.36,24.38,66680.0,22.2765,22.2856,22.0234,22.0415,66680.0
2021-04-14 15:00:00,24.37,24.41,24.27,24.39,120150.0,22.0324,22.0686,21.942,22.0505,120150.0
2021-04-14 15:30:00,24.4,24.5,24.36,24.49,379137.0,22.0595,22.1499,22.0234,22.1409,379137.0
2021-04-15 09:30:00,24.64,24.64,23.93,24.11,167784.0,22.2765,22.2765,21.6346,21.7973,167784.0
2021-04-15 10:00:00,24.06,24.28,24.04,24.22,140141.0,21.7521,21.951,21.7341,21.8968,140141.0
2021-04-15 10:30:00,24.23,24.48,24.15,24.33,54362.0,21.9058,22.1319,21.8335,21.9962,54362.0
2021-04-15 11:00:00,24.34,24.39,23.97,23.98,40968.0,22.0053,22.0505,21.6708,21.6798,40968.0
2021-04-15 11:30:00,23.98,24.04,23.91,24.0,44844.0,21.6798,21.7341,21.6165,21.6979,44844.0
2021-04-15 12:00:00,24.0,24.09,23.93,23.98,49344.0,21.6979,21.7793,21.6346,21.6798,49344.0
2021-04-15 12:30:00,23.99,24.05,23.9,23.93,28972.0,21.6889,21.7431,21.6075,21.6346,28972.0
2021-04-15 13:00:00,23.94,24.0,23.87,23.96,34509.0,21.6437,21.6979,21.5804,21.6617,34509.0
2021-04-15 13:30:00,23.96,24.06,23.96,24.03,34176.0,21.6617,21.7521,21.6617,21.725,34176.0
2021-04-15 14:00:00,24.05,24.2,24.04,24.16,50431.0,21.7431,21.8787,21.7341,21.8426,50431.0
2021-04-15 14:30:00,24.17,24.26,24.16,24.19,27698.0,21.8516,21.933,21.8426,21.8697,27698.0
2021-04-15 15:00:00,24.2,24.26,24.0,24.01,46764.0,21.8787,21.933,21.6979,21.7069,46764.0
2021-04-15 15:30:00,24.01,24.23,24.01,24.22,212785.0,21.7069,21.9058,21.7069,21.8968,212785.0
2021-04-16 09:30:00,24.29,24.44,23.65,23.71,155893.0,21.9601,22.0957,21.3815,21.4357,155893.0
2021-04-16 10:00:00,23.71,23.71,23.53,23.64,87634.0,21.4357,21.4357,21.273,21.3724,87634.0
2021-04-16 10:30:00,23.63,23.83,23.56,23.67,50040.0,21.3634,21.5442,21.3001,21.3996,50040.0
2021-04-16 11:00:00,23.68,23.82,23.64,23.78,64083.0,21.4086,21.5352,21.3724,21.499,64083.0
2021-04-16 11:30:00,23.77,23.81,23.58,23.61,42879.0,21.49,21.5261,21.3182,21.3453,42879.0
2021-04-16 12:00:00,23.6,23.64,23.52,23.56,49710.0,21.3363,21.3724,21.2639,21.3001,49710.0
2021-04-16 12:30:00,23.55,23.61,23.5,23.54,36433.0,21.2911,21.3453,21.2459,21.282,36433.0
2021-04-16 13:00:00,23.54,23.54,23.44,23.48,35936.0,21.282,21.282,21.1916,21.2278,35936.0
2021-04-16 13:30:00,23.48,23.52,23.4,23.42,53607.0,21.2278,21.2639,21.1555,21.1735,53607.0
2021-04-16 14:00:00,23.41,23.58,23.39,23.41,72072.0,21.1645,21.3182,21.1464,21.1645,72072.0
2021-04-16 14:30:00,23.4,23.56,23.36,23.51,78559.0,21.1555,21.3001,21.1193,21.2549,78559.0
2021-04-16 15:00:00,23.51,23.57,23.41,23.57,136817.0,21.2549,21.3091,21.1645,21.3091,136817.0
2021-04-16 15:30:00,23.56,23.62,23.49,23.52,363442.0,21.3001,21.3544,21.2368,21.2639,363442.0
2021-04-19 09:30:00,23.8,24.11,23.61,24.0,123997.0,21.5171,21.7973,21.3453,21.6979,123997.0
2021-04-19 10:00:00,24.01,24.01,23.68,23.98,71315.0,21.7069,21.7069,21.4086,21.6798,71315.0
2021-04-19 10:30:00,23.99,24.0,23.38,23.42,76759.0,21.6889,21.6979,21.1374,21.1735,76759.0
2021-04-19 11:00:00,23.4,23.54,23.35,23.52,66680.0,21.1555,21.282,21.1102,21.2639,66680.0
2021-04-19 11:30:00,23.53,23.59,23.41,23.46,45455.0,21.273,21.3272,21.1645,21.2097,45455.0
2021-04-19 12:00:00,23.45,23.55,23.4,23.4,61217.0,21.2007,21.2911,21.1555,21.1555,61217.0
2021-04-19 12:30:00,23.4,23.48,23.29,23.42,78190.0,21.1555,21.2278,21.056,21.1735,78190.0
2021-04-19 13:00:00,23.41,23.5,23.34,23.38,49967.0,21.1645,21.2459,21.1012,21.1374,49967.0
2021-04-19 13:30:00,23.38,23.48,23.35,23.43,38689.0,21.1374,21.2278,21.1102,21.1826,38689.0
2021-04-19 14:00:00,23.42,23.45,23.3,23.35,55591.0,21.1735,21.2007,21.065,21.1102,55591.0
2021-04-19 14:30:00,23.36,23.39,23.29,23.36,52437.0,21.1193,21.1464,21.056,21.1193,52437.0
2021-04-19 15:00:00,23.37,23.4,23.3,23.35,106998.0,21.1283,21.1555,21.065,21.1102,106998.0
2021-04-19 15:30:00,23.35,23.41,23.31,23.37,276437.0,21.1102,21.1645,21.0741,21.1283,276437.0
2021-04-20 09:30:00,23.03,23.28,22.43,22.43,253400.0,20.8209,21.047,20.2785,20.2785,253400.0
2021-04-20 10:00:00,22.45,22.5,22.22,22.34,139666.0,20.2966,20.3418,20.0886,20.1971,139666.0
2021-04-20 10:30:00,22.35,22.35,21.69,21.89,198679.0,20.2062,20.2062,19.6095,19.7903,198679.0
2021-04-20 11:00:00,21.87,21.88,21.54,21.64,182329.0,19.7722,19.7813,19.4739,19.5643,182329.0
2021-04-20 11:30:00,21.64,21.76,21.53,21.76,89885.0,19.5643,19.6728,19.4648,19.6728,89885.0
2021-04-20 12:00:00,21.75,22.16,21.73,22.04,234326.0,19.6637,20.0344,19.6456,19.9259,234326.0
2021-04-20 12:30:00,22.05,22.05,21.68,21.79,78796.0,19.9349,19.9349,19.6004,19.6999,78796.0
2021-04-20 13:00:00,21.79,21.9,21.68,21.82,69191.0,19.6999,19.7993,19.6004,19.727,69191.0
2021-04-20 13:30:00,21.82,21.96,21.79,21.96,66709.0,19.727,19.8536,19.6999,19.8536,66709.0
2021-04-20 14:00:00,21.95,21.96,21.71,21.73,74581.0,19.8445,19.8536,19.6276,19.6456,74581.0
2021-04-20 14:30:00,21.73,21.74,21.63,21.66,85644.0,19.6456,19.6547,19.5552,19.5824,85644.0
2021-04-20 15:00:00,21.66,21.81,21.63,21.66,115199.0,19.5824,19.718,19.5552,19.5824,115199.0
2021-04-20 15:30:00,21.66,21.87,21.59,21.8,440619.0,19.5824,19.7722,19.5191,19.7089,440619.0
2021-04-21 09:30:00,21.34,21.98,21.07,21.84,178847.0,19.293,19.8717,19.0489,19.7451,178847.0
2021-04-21 10:00:00,21.86,22.24,21.85,22.18,210785.0,19.7632,20.1067,19.7541,20.0525,210785.0
2021-04-21 10:30:00,22.17,22.54,22.14,22.36,162720.0,20.0434,20.3779,20.0163,20.2152,162720.0
2021-04-21 11:00:00,22.36,22.48,22.0,22.08,274377.0,20.2152,20.3237,19.8897,19.9621,274377.0
2021-04-21 11:30:00,22.09,22.24,22.02,22.18,104301.0,19.9711,20.1067,19.9078,20.0525,104301.0
2021-04-21 12:00:00,22.19,22.36,22.19,22.22,58646.0,20.0615,20.2152,20.0615,20.0886,58646.0
2021-04-21 12:30:00,22.21,22.33,22.13,22.19,54771.0,20.0796,20.1881,20.0073,20.0615,54771.0
2021-04-21 13:00:00,22.19,22.2,21.97,22.02,86504.0,20.0615,20.0706,19.8626,19.9078,86504.0
2021-04-21 13:30:00,22.01,22.08,21.92,22.04,63273.0,19.8988,19.9621,19.8174,19.9259,63273.0
2021-04-21 14:00:00,22.05,22.15,22.01,22.01,120148.0,19.9349,20.0254,19.8988,19.8988,120148.0
2021-04-21 14:30:00,22.02,22.09,22.0,22.04,62765.0,19.9078,19.9711,19.8897,19.9259,62765.0
2021-04-21 15:00:00,22.03,22.11,21.93,22.0,99735.0,19.9169,19.9892,19.8265,19.8897,99735.0
2021-04-21 15:30:00,22.0,22.13,21.95,22.12,402055.0,19.8897,20.0073,19.8445,19.9982,402055.0
2021-04-22 09:30:00,22.24,22.29,21.75,21.88,110634.0,20.1067,20.1519,19.6637,19.7813,110634.0
2021-04-22 10:00:00,21.89,21.98,21.7,21.7,88905.0,19.7903,19.8717,19.6185,19.6185,88905.0
2021-04-22 10:30:00,21.68,22.07,21.68,22.01,57559.0,19.6004,19.953,19.6004,19.8988,57559.0
2021-04-22 11:00:00,22.03,22.29,22.01,22.27,55116.0,19.9169,20.1519,19.8988,20.1338,55116.0
2021-04-22 11:30:00,22.24,22.37,22.2,22.3,50048.0,20.1067,20.2243,20.0706,20.161,50048.0
2021-04-22 12:00:00,22.3,22.31,22.18,22.27,33774.0,20.161,20.17,20.0525,20.1338,33774.0
2021-04-22 12:30:00,22.26,22.39,22.22,22.38,63330.0,20.1248,20.2423,20.0886,20.2333,63330.0
2021-04-22 13:00:00,22.38,22.39,22.0,22.26,75339.0,20.2333,20.2423,19.8897,20.1248,75339.0
2021-04-22 13:30:00,22.26,22.32,21.95,21.98,130891.0,20.1248,20.179,19.8445,19.8717,130891.0
2021-04-22 14:00:00,21.99,22.11,21.83,22.07,64256.0,19.8807,19.9892,19.736,19.953,64256.0
2021-04-22 14:30:00,22.06,22.14,22.01,22.1,51508.0,19.944,20.0163,19.8988,19.9801,51508.0
2021-04-22 15:00:00,22.11,22.18,21.92,22.03,57468.0,19.9892,20.0525,19.8174,19.9169,57468.0
2021-04-22 15:30:00,22.04,22.12,21.95,21.96,286710.0,19.9259,19.9982,19.8445,19.8536,286710.0
2021-04-23 09:30:00,22.37,22.42,21.98,22.26,186630.0,20.2243,20.2695,19.8717,20.1248,186630.0
2021-04-23 10:00:00,22.27,22.64,22.24,22.63,101658.0,20.1338,20.4684,20.1067,20.4593,101658.0
2021-04-23 10:30:00,22.63,22.66,22.43,22.49,120760.0,20.4593,20.4864,20.2785,20.3327,120760.0
2021-04-23 11:00:00,22.5,22.67,22.46,22.49,51041.0,20.3418,20.4955,20.3056,20.3327,51041.0
2021-04-23 11:30:00,22.48,22.58,22.42,22.52,45291.0,20.3237,20.4141,20.2695,20.3599,45291.0
2021-04-23 12:00:00,22.52,22.52,22.36,22.39,46010.0,20.3599,20.3599,20.2152,20.2423,46010.0
2021-04-23 12:30:00,22.39,22.47,22.34,22.45,40805.0,20.2423,20.3147,20.1971,20.2966,40805.0
2021-04-23 13:00:00,22.46,22.5,22.36,22.48,32969.0,20.3056,20.3418,20.2152,20.3237,32969.0
2021-04-23 13:30:00,22.48,22.56,22.46,22.54,37183.0,20.3237,20.396,20.3056,20.3779,37183.0
2021-04-23 14:00:00,22.55,22.61,22.49,22.52,33323.0,20.387,20.4412,20.3327,20.3599,33323.0
2021-04-23 14:30:00,22.52,22.56,22.48,22.51,41581.0,20.3599,20.396,20.3237,20.3508,41581.0
2021-04-23 15:00:00,22.51,22.62,22.46,22.6,57903.0,20.3508,20.4503,20.3056,20.4322,57903.0
2021-04-23 15:30:00,22.6,22.68,22.54,22.57,221952.0,20.4322,20.5045,20.3779,20.4051,221952.0
2021-04-26 09:30:00,22.54,22.9,22.4,22.87,100389.0,20.3779,20.7034,20.2514,20.6763,100389.0
2021-04-26 10:00:00,22.86,22.94,22.67,22.84,56911.0,20.6673,20.7396,20.4955,20.6492,56911.0
2021-04-26 10:30:00,22.87,22.97,22.76,22.86,50007.0,20.6763,20.7667,20.5768,20.6673,50007.0
2021-04-26 11:00:00,22.85,23.01,22.85,22.95,52078.0,20.6582,20.8029,20.6582,20.7486,52078.0
2021-04-26 11:30:00,22.95,23.04,22.87,22.93,36815.0,20.7486,20.83,20.6763,20.7305,36815.0
2021-04-26 12:00:00,22.95,22.97,22.81,22.84,38442.0,20.7486,20.7667,20.622,20.6492,38442.0
2021-04-26 12:30:00,22.84,22.89,22.8,22.82,37197.0,20.6492,20.6944,20.613,20.6311,37197.0
2021-04-26 13:00:00,22.84,22.88,22.76,22.76,42866.0,20.6492,20.6853,20.5768,20.5768,42866.0
2021-04-26 13:30:00,22.77,22.86,22.73,22.77,56067.0,20.5859,20.6673,20.5497,20.5859,56067.0
2021-04-26 14:00:00,22.76,22.85,22.67,22.73,37571.0,20.5768,20.6582,20.4955,20.5497,37571.0
2021-04-26 14:30:00,22.73,22.79,22.66,22.69,54903.0,20.5497,20.604,20.4864,20.5136,54903.0
2021-04-26 15:00:00,22.69,22.81,22.64,22.66,96239.0,20.5136,20.622,20.4684,20.4864,96239.0
2021-04-26 15:30:00,22.64,22.81,22.6,22.67,208899.0,20.4684,20.622,20.4322,20.4955,208899.0
2021-04-27 09:30:00,22.72,23.15,22.7,23.03,96119.0,20.5407,20.9294,20.5226,20.8209,96119.0
2021-04-27 10:00:00,23.05,23.13,22.79,22.86,86053.0,20.839,20.9114,20.604,20.6673,86053.0
2021-04-27 10:30:00,22.87,22.87,22.67,22.72,85929.0,20.6763,20.6763,20.4955,20.5407,85929.0
2021-04-27 11:00:00,22.71,22.76,22.64,22.66,55769.0,20.5316,20.5768,20.4684,20.4864,55769.0
2021-04-27 11:30:00,22.63,22.74,22.6,22.67,77671.0,20.4593,20.5588,20.4322,20.4955,77671.0
2021-04-27 12:00:00,22.69,22.71,22.58,22.61,48401.0,20.5136,20.5316,20.4141,20.4412,48401.0
2021-04-27 12:30:00,22.62,22.62,22.41,22.42,110881.0,20.4503,20.4503,20.2604,20.2695,110881.0
2021-04-27 13:00:00,22.41,22.48,22.32,22.35,56923.0,20.2604,20.3237,20.179,20.2062,56923.0
2021-04-27 13:30:00,22.38,22.46,22.34,22.44,56982.0,20.2333,20.3056,20.1971,20.2875,56982.0
2021-04-27 14:00:00,22.43,22.52,22.29,22.52,78210.0,20.2785,20.3599,20.1519,20.3599,78210.0
2021-04-27 14:30:00,22.51,22.68,22.45,22.65,121989.0,20.3508,20.5045,20.2966,20.4774,121989.0
2021-04-27 15:00:00,22.65,22.86,22.63,22.85,104036.0,20.4774,20.6673,20.4593,20.6582,104036.0
2021-04-27 15:30:00,22.86,23.1,22.8,23.02,415891.0,20.6673,20.8842,20.613,20.8119,415891.0
2021-04-28 09:30:00,23.19,23.77,23.17,23.32,204750.0,20.9656,21.49,20.9475,21.0831,204750.0
2021-04-28 10:00:00,23.31,23.77,23.31,23.69,79645.0,21.0741,21.49,21.0741,21.4176,79645.0
2021-04-28 10:30:00,23.68,24.04,23.68,23.96,187485.0,21.4086,21.7341,21.4086,21.6617,187485.0
2021-04-28 11:00:00,23.96,24.11,23.79,24.11,155240.0,21.6617,21.7973,21.508,21.7973,155240.0
2021-04-28 11:30:00,24.1,24.21,23.91,24.21,129502.0,21.7883,21.8878,21.6165,21.8878,129502.0
2021-04-28 12:00:00,24.2,24.24,24.1,24.15,84738.0,21.8787,21.9149,21.7883,21.8335,84738.0
2021-04-28 12:30:00,24.16,24.31,24.13,24.29,101306.0,21.8426,21.9782,21.8154,21.9601,101306.0
2021-04-28 13:00:00,24.28,24.32,24.21,24.25,73453.0,21.951,21.9872,21.8878,21.9239,73453.0
2021-04-28 13:30:00,24.25,24.31,24.17,24.2,83677.0,21.9239,21.9782,21.8516,21.8787,83677.0
2021-04-28 14:00:00,24.19,24.34,24.12,24.31,105830.0,21.8697,22.0053,21.8064,21.9782,105830.0
2021-04-28 14:30:00,24.31,24.39,24.2,24.36,93274.0,21.9782,22.0505,21.8787,22.0234,93274.0
2021-04-28 15:00:00,24.37,24.42,24.2,24.35,96980.0,22.0324,22.0776,21.8787,22.0143,96980.0
2021-04-28 15:30:00,24.35,24.54,24.19,24.32,376830.0,22.0143,22.1861,21.8697,21.9872,376830.0
2021-04-29 09:30:00,25.8,26.66,25.28,25.93,861954.0,23.3252,24.1028,22.8551,23.4428,861954.0
2021-04-29 10:00:00,25.95,26.01,25.46,25.46,237751.0,23.4609,23.5151,23.0179,23.0179,237751.0
2021-04-29 10:30:00,25.45,25.65,25.18,25.63,338588.0,23.0088,23.1896,22.7647,23.1715,338588.0
2021-04-29 11:00:00,25.61,25.7,25.09,25.37,236857.0,23.1535,23.2348,22.6833,22.9365,236857.0
2021-04-29 11:30:00,25.38,25.39,25.12,25.26,98704.0,22.9455,22.9546,22.7105,22.837,98704.0
2021-04-29 12:00:00,25.25,25.25,24.81,24.93,138463.0,22.828,22.828,22.4302,22.5387,138463.0
2021-04-29 12:30:00,24.92,25.33,24.88,25.25,150278.0,22.5297,22.9003,22.4935,22.828,150278.0
2021-04-29 13:00:00,25.25,25.28,25.09,25.2,125179.0,22.828,22.8551,22.6833,22.7828,125179.0
2021-04-29 13:30:00,25.2,25.26,25.02,25.03,112139.0,22.7828,22.837,22.6201,22.6291,112139.0
2021-04-29 14:00:00,25.02,25.13,24.91,25.11,168653.0,22.6201,22.7195,22.5206,22.7014,168653.0
2021-04-29 14:30:00,25.12,25.28,25.02,25.23,172013.0,22.7105,22.8551,22.6201,22.8099,172013.0
2021-04-29 15:00:00,25.24,25.32,24.89,24.93,173258.0,22.819,22.8913,22.5025,22.5387,173258.0
2021-04-29 15:30:00,24.93,24.99,24.83,24.96,466890.0,22.5387,22.5929,22.4483,22.5658,466890.0
2021-04-30 09:30:00,24.39,25.27,24.15,25.23,225401.0,22.0505,22.8461,21.8335,22.8099,225401.0
2021-04-30 10:00:00,25.23,25.29,24.78,24.87,163231.0,22.8099,22.8642,22.4031,22.4844,163231.0
2021-04-30 10:30:00,24.85,24.85,24.41,24.42,145005.0,22.4664,22.4664,22.0686,22.0776,145005.0
2021-04-30 11:00:00,24.42,24.42,24.13,24.2,128929.0,22.0776,22.0776,21.8154,21.8787,128929.0
2021-04-30 11:30:00,24.2,24.32,24.09,24.21,157581.0,21.8787,21.9872,21.7793,21.8878,157581.0
2021-04-30 12:00:00,24.2,24.34,24.16,24.29,70900.0,21.8787,22.0053,21.8426,21.9601,70900.0
2021-04-30 12:30:00,24.29,24.39,24.15,24.34,100855.0,21.9601,22.0505,21.8335,22.0053,100855.0
2021-04-30 13:00:00,24.33,24.48,24.25,24.4,122562.0,21.9962,22.1319,21.9239,22.0595,122562.0
2021-04-30 13:30:00,24.4,24.43,24.1,24.18,121263.0,22.0595,22.0867,21.7883,21.8606,121263.0
2021-04-30 14:00:00,24.17,24.29,24.09,24.11,110940.0,21.8516,21.9601,21.7793,21.7973,110940.0
2021-04-30 14:30:00,24.1,24.18,24.0,24.0,154589.0,21.7883,21.8606,21.6979,21.6979,154589.0
2021-04-30 15:00:00,24.0,24.15,23.95,24.01,177481.0,21.6979,21.8335,21.6527,21.7069,177481.0
2021-04-30 15:30:00,24.02,24.03,23.75,23.94,574022.0,21.716,21.725,21.4719,21.6437,574022.0
2021-05-03 09:30:00,24.28,24.63,24.19,24.49,231175.0,21.951,22.2675,21.8697,22.1409,231175.0
2021-05-03 10:00:00,24.49,24.6,24.25,24.29,99757.0,22.1409,22.2403,21.9239,21.9601,99757.0
2021-05-03 10:30:00,24.28,24.59,24.28,24.53,97089.0,21.951,22.2313,21.951,22.1771,97089.0
2021-05-03 11:00:00,24.53,24.71,24.47,24.54,146858.0,22.1771,22.3398,22.1228,22.1861,146858.0
2021-05-03 11:30:00,24.51,24.68,24.45,24.47,77679.0,22.159,22.3127,22.1047,22.1228,77679.0
2021-05-03 12:00:00,24.48,24.73,24.46,24.73,121264.0,22.1319,22.3579,22.1138,22.3579,121264.0
2021-05-03 12:30:00,24.73,24.84,24.67,24.81,129602.0,22.3579,22.4573,22.3036,22.4302,129602.0
2021-05-03 13:00:00,24.81,24.84,24.69,24.77,82298.0,22.4302,22.4573,22.3217,22.394,82298.0
2021-05-03 13:30:00,24.77,24.85,24.69,24.74,91213.0,22.394,22.4664,22.3217,22.3669,91213.0
2021-05-03 14:00:00,24.74,24.99,24.72,24.98,115153.0,22.3669,22.5929,22.3488,22.5839,115153.0
2021-05-03 14:30:00,24.98,25.0,24.9,24.96,142928.0,22.5839,22.602,22.5116,22.5658,142928.0
2021-05-03 15:00:00,24.96,24.99,24.87,24.91,153538.0,22.5658,22.5929,22.4844,22.5206,153538.0
2021-05-03 15:30:00,24.91,24.98,24.87,24.93,440276.0,22.5206,22.5839,22.4844,22.5387,440276.0
2021-05-04 09:30:00,25.11,25.46,24.48,24.77,256371.0,22.7014,23.0179,22.1319,22.394,256371.0
2021-05-04 10:00:00,24.79,24.93,24.53,24.93,110892.0,22.4121,22.5387,22.1771,22.5387,110892.0
2021-05-04 10:30:00,24.91,25.26,24.83,25.05,118753.0,22.5206,22.837,22.4483,22.6472,118753.0
2021-05-04 11:00:00,25.04,25.12,24.82,25.12,88059.0,22.6381,22.7105,22.4392,22.7105,88059.0
2021-05-04 11:30:00,25.11,25.13,24.8,24.82,84371.0,22.7014,22.7195,22.4212,22.4392,84371.0
2021-05-04 12:00:00,24.81,25.12,24.81,25.1,67184.0,22.4302,22.7105,22.4302,22.6924,67184.0
2021-05-04 12:30:00,25.1,25.16,25.03,25.12,68802.0,22.6924,22.7466,22.6291,22.7105,68802.0
2021-05-04 13:00:00,25.11,25.27,25.06,25.24,66159.0,22.7014,22.8461,22.6562,22.819,66159.0
2021-05-04 13:30:00,25.25,25.43,25.21,25.4,82688.0,22.828,22.9907,22.7918,22.9636,82688.0
2021-05-04 14:00:00,25.4,25.45,25.3,25.41,98044.0,22.9636,23.0088,22.8732,22.9727,98044.0
2021-05-04 14:30:00,25.42,25.64,25.4,25.6,109648.0,22.9817,23.1806,22.9636,23.1444,109648.0
2021-05-04 15:00:00,25.61,25.75,25.46,25.61,173579.0,23.1535,23.28,23.0179,23.1535,173579.0
2021-05-04 15:30:00,25.61,25.65,25.49,25.58,459141.0,23.1535,23.1896,23.045,23.1263,459141.0
2021-05-05 09:30:00,25.91,26.55,25.46,26.47,308692.0,23.4247,24.0033,23.0179,23.931,308692.0
2021-05-05 10:00:00,26.47,26.89,26.28,26.66,203772.0,23.931,24.3107,23.7592,24.1028,203772.0
2021-05-05 10:30:00,26.65,26.91,26.49,26.6,143731.0,24.0937,24.3288,23.9491,24.0485,143731.0
2021-05-05 11:00:00,26.59,26.73,26.51,26.64,199182.0,24.0395,24.166,23.9671,24.0847,199182.0
2021-05-05 11:30:00,26.56,26.63,26.34,26.53,138973.0,24.0123,24.0756,23.8134,23.9852,138973.0
2021-05-05 12:00:00,26.53,26.55,26.4,26.45,76552.0,23.9852,24.0033,23.8677,23.9129,76552.0
2021-05-05 12:30:00,26.43,26.44,26.14,26.24,90682.0,23.8948,23.9039,23.6326,23.723,90682.0
2021-05-05 13:00:00,26.26,26.27,26.03,26.05,56482.0,23.7411,23.7502,23.5332,23.5513,56482.0
2021-05-05 13:30:00,26.04,26.12,25.9,26.09,68670.0,23.5422,23.6145,23.4157,23.5874,68670.0
2021-05-05 14:00:00,26.1,26.27,26.06,26.22,64025.0,23.5965,23.7502,23.5603,23.705,64025.0
2021-05-05 14:30:00,26.21,26.21,26.09,26.15,79176.0,23.6959,23.6959,23.5874,23.6417,79176.0
2021-05-05 15:00:00,26.14,26.14,25.76,25.87,107689.0,23.6326,23.6326,23.2891,23.3885,107689.0
2021-05-05 15:30:00,25.86,26.09,25.79,26.01,550558.0,23.3795,23.5874,23.3162,23.5151,550558.0
2021-05-06 09:30:00,26.05,26.19,25.42,25.44,303968.0,23.5513,23.6778,22.9817,22.9998,303968.0
2021-05-06 10:00:00,25.45,25.53,25.13,25.32,94179.0,23.0088,23.0811,22.7195,22.8913,94179.0
2021-05-06 10:30:00,25.34,25.78,25.33,25.53,83512.0,22.9094,23.3072,22.9003,23.0811,83512.0
2021-05-06 11:00:00,25.54,25.61,25.31,25.53,61136.0,23.0902,23.1535,22.8822,23.0811,61136.0
2021-05-06 11:30:00,25.54,25.79,25.44,25.79,40349.0,23.0902,23.3162,22.9998,23.3162,40349.0
2021-05-06 12:00:00,25.78,25.8,25.65,25.73,61536.0,23.3072,23.3252,23.1896,23.262,61536.0
2021-05-06 12:30:00,25.72,25.72,25.5,25.67,40564.0,23.2529,23.2529,23.054,23.2077,40564.0
2021-05-06 13:00:00,25.7,25.91,25.7,25.88,40975.0,23.2348,23.4247,23.2348,23.3976,40975.0
2021-05-06 13:30:00,25.87,25.88,25.62,25.63,46743.0,23.3885,23.3976,23.1625,23.1715,46743.0
2021-05-06 14:00:00,25.64,25.78,25.48,25.49,53785.0,23.1806,23.3072,23.0359,23.045,53785.0
2021-05-06 14:30:00,25.51,25.75,25.44,25.71,66376.0,23.0631,23.28,22.9998,23.2439,66376.0
2021-05-06 15:00:00,25.71,25.85,25.68,25.81,88335.0,23.2439,23.3704,23.2168,23.3343,88335.0
2021-05-06 15:30:00,25.82,26.02,25.78,26.01,398771.0,23.3433,23.5241,23.3072,23.5151,398771.0
2021-05-07 09:30:00,25.6,25.99,25.32,25.96,126384.0,23.1444,23.497,22.8913,23.4699,126384.0
2021-05-07 10:00:00,25.95,26.13,25.74,25.79,89126.0,23.4609,23.6236,23.271,23.3162,89126.0
2021-05-07 10:30:00,25.79,26.16,25.7,26.16,85868.0,23.3162,23.6507,23.2348,23.6507,85868.0
2021-05-07 11:00:00,26.16,26.2,25.98,26.11,56763.0,23.6507,23.6869,23.488,23.6055,56763.0
2021-05-07 11:30:00,26.1,26.28,26.09,26.2,71052.0,23.5965,23.7592,23.5874,23.6869,71052.0
2021-05-07 12:00:00,26.22,26.68,26.22,26.66,104534.0,23.705,24.1208,23.705,24.1028,104534.0
2021-05-07 12:30:00,26.66,26.68,26.48,26.6,122216.0,24.1028,24.1208,23.94,24.0485,122216.0
2021-05-07 13:00:00,26.6,26.73,26.59,26.69,80607.0,24.0485,24.166,24.0395,24.1299,80607.0
2021-05-07 13:30:00,26.68,26.81,26.65,26.72,87999.0,24.1208,24.2384,24.0937,24.157,87999.0
2021-05-07 14:00:00,26.72,26.73,26.48,26.68,60578.0,24.157,24.166,23.94,24.1208,60578.0
2021-05-07 14:30:00,26.69,26.76,26.59,26.66,55586.0,24.1299,24.1932,24.0395,24.1028,55586.0
2021-05-07 15:00:00,26.65,26.79,26.56,26.79,87908.0,24.0937,24.2203,24.0123,24.2203,87908.0
2021-05-07 15:30:00,26.79,26.96,26.72,26.92,574984.0,24.2203,24.374,24.157,24.3378,574984.0
2021-05-10 09:30:00,27.07,27.53,26.8,27.08,312641.0,24.4734,24.8893,24.2293,24.4825,312641.0
2021-05-10 10:00:00,27.07,27.07,26.34,26.46,131351.0,24.4734,24.4734,23.8134,23.9219,131351.0
2021-05-10 10:30:00,26.46,26.57,26.23,26.54,169486.0,23.9219,24.0214,23.714,23.9943,169486.0
2021-05-10 11:00:00,26.55,26.73,26.45,26.51,132891.0,24.0033,24.166,23.9129,23.9671,132891.0
2021-05-10 11:30:00,26.5,26.56,26.38,26.51,81713.0,23.9581,24.0123,23.8496,23.9671,81713.0
2021-05-10 12:00:00,26.51,26.64,26.4,26.44,182406.0,23.9671,24.0847,23.8677,23.9039,182406.0
2021-05-10 12:30:00,26.47,26.56,26.37,26.56,49753.0,23.931,24.0123,23.8406,24.0123,49753.0
2021-05-10 13:00:00,26.57,26.61,26.44,26.56,55885.0,24.0214,24.0575,23.9039,24.0123,55885.0
2021-05-10 13:30:00,26.55,26.6,26.45,26.55,61926.0,24.0033,24.0485,23.9129,24.0033,61926.0
2021-05-10 14:00:00,26.54,26.58,26.16,26.28,104529.0,23.9943,24.0304,23.6507,23.7592,104529.0
2021-05-10 14:30:00,26.27,26.29,26.1,26.24,85937.0,23.7502,23.7682,23.5965,23.723,85937.0
2021-05-10 15:00:00,26.24,26.3,26.07,26.21,122998.0,23.723,23.7773,23.5693,23.6959,122998.0
2021-05-10 15:30:00,26.21,26.22,25.94,25.94,622314.0,23.6959,23.705,23.4518,23.4518,622314.0
2021-05-11 09:30:00,25.3,25.93,24.7,25.92,241560.0,22.8732,23.4428,22.3308,23.4337,241560.0
2021-05-11 10:00:00,25.91,25.97,25.25,25.25,112983.0,23.4247,23.4789,22.828,22.828,112983.0
2021-05-11 10:30:00,25.23,25.39,24.9,25.25,272762.0,22.8099,22.9546,22.5116,22.828,272762.0
2021-05-11 11:00:00,25.27,25.46,25.01,25.19,198739.0,22.8461,23.0179,22.611,22.7738,198739.0
2021-05-11 11:30:00,25.19,25.57,25.07,25.44,86928.0,22.7738,23.1173,22.6653,22.9998,86928.0
2021-05-11 12:00:00,25.42,25.55,25.3,25.37,51432.0,22.9817,23.0992,22.8732,22.9365,51432.0
2021-05-11 12:30:00,25.39,25.58,25.33,25.39,37154.0,22.9546,23.1263,22.9003,22.9546,37154.0
2021-05-11 13:00:00,25.39,25.67,25.38,25.66,58146.0,22.9546,23.2077,22.9455,23.1987,58146.0
2021-05-11 13:30:00,25.67,25.75,25.52,25.58,44290.0,23.2077,23.28,23.0721,23.1263,44290.0
2021-05-11 14:00:00,25.59,25.7,25.5,25.62,56068.0,23.1354,23.2348,23.054,23.1625,56068.0
2021-05-11 14:30:00,25.61,25.63,25.45,25.57,48693.0,23.1535,23.1715,23.0088,23.1173,48693.0
2021-05-11 15:00:00,25.58,25.63,25.42,25.61,64959.0,23.1263,23.1715,22.9817,23.1535,64959.0
2021-05-11 15:30:00,25.6,25.62,25.4,25.57,183263.0,23.1444,23.1625,22.9636,23.1173,183263.0
2021-05-12 09:30:00,25.81,26.32,25.77,26.06,207225.0,23.3343,23.7954,23.2981,23.5603,207225.0
2021-05-12 10:00:00,26.08,26.84,26.03,26.54,174142.0,23.5784,24.2655,23.5332,23.9943,174142.0
2021-05-12 10:30:00,26.53,26.76,26.39,26.41,111635.0,23.9852,24.1932,23.8586,23.8767,111635.0
2021-05-12 11:00:00,26.41,26.57,26.28,26.31,99772.0,23.8767,24.0214,23.7592,23.7863,99772.0
2021-05-12 11:30:00,26.29,26.39,26.07,26.11,118215.0,23.7682,23.8586,23.5693,23.6055,118215.0
2021-05-12 12:00:00,26.09,26.09,25.77,25.99,70051.0,23.5874,23.5874,23.2981,23.497,70051.0
2021-05-12 12:30:00,26.0,26.06,25.78,25.88,90455.0,23.5061,23.5603,23.3072,23.3976,90455.0
2021-05-12 13:00:00,25.87,26.09,25.84,25.98,50497.0,23.3885,23.5874,23.3614,23.488,50497.0
2021-05-12 13:30:00,25.96,26.06,25.84,25.92,45098.0,23.4699,23.5603,23.3614,23.4337,45098.0
2021-05-12 14:00:00,25.93,25.97,25.44,25.45,102637.0,23.4428,23.4789,22.9998,23.0088,102637.0
2021-05-12 14:30:00,25.42,25.71,25.37,25.48,116395.0,22.9817,23.2439,22.9365,23.0359,116395.0
2021-05-12 15:00:00,25.46,25.49,25.27,25.38,123459.0,23.0179,23.045,22.8461,22.9455,123459.0
2021-05-12 15:30:00,25.38,25.46,25.24,25.36,314702.0,22.9455,23.0179,22.819,22.9274,314702.0
2021-05-13 09:30:00,24.85,25.47,24.67,25.41,124666.0,22.4664,23.0269,22.3036,22.9727,124666.0
2021-05-13 10:00:00,25.43,25.48,25.07,25.23,64828.0,22.9907,23.0359,22.6653,22.8099,64828.0
2021-05-13 10:30:00,25.28,25.35,24.89,24.94,55130.0,22.8551,22.9184,22.5025,22.5477,55130.0
2021-05-13 11:00:00,24.93,24.96,24.75,24.86,77519.0,22.5387,22.5658,22.376,22.4754,77519.0
2021-05-13 11:30:00,24.87,24.93,24.7,24.75,81382.0,22.4844,22.5387,22.3308,22.376,81382.0
2021-05-13 12:00:00,24.77,24.99,24.69,24.8,141034.0,22.394,22.5929,22.3217,22.4212,141034.0
2021-05-13 12:30:00,24.81,24.88,24.52,24.61,109229.0,22.4302,22.4935,22.168,22.2494,109229.0
2021-05-13 13:00:00,24.59,24.71,24.42,24.56,90272.0,22.2313,22.3398,22.0776,22.2042,90272.0
2021-05-13 13:30:00,24.56,24.61,24.2,24.6,97935.0,22.2042,22.2494,21.8787,22.2403,97935.0
2021-05-13 14:00:00,24.61,24.83,24.56,24.79,89431.0,22.2494,22.4483,22.2042,22.4121,89431.0
2021-05-13 14:30:00,24.8,24.87,24.68,24.69,87167.0,22.4212,22.4844,22.3127,22.3217,87167.0
2021-05-13 15:00:00,24.7,24.95,24.69,24.93,128048.0,22.3308,22.5568,22.3217,22.5387,128048.0
2021-05-13 15:30:00,24.93,25.06,24.9,24.98,542847.0,22.5387,22.6562,22.5116,22.5839,542847.0
2021-05-14 09:30:00,25.54,26.02,25.54,25.96,239315.0,23.0902,23.5241,23.0902,23.4699,239315.0
2021-05-14 10:00:00,25.96,26.13,25.74,25.89,124504.0,23.4699,23.6236,23.271,23.4066,124504.0
2021-05-14 10:30:00,25.87,25.96,25.73,25.75,78762.0,23.3885,23.4699,23.262,23.28,78762.0
2021-05-14 11:00:00,25.75,25.75,25.57,25.64,78006.0,23.28,23.28,23.1173,23.1806,78006.0
2021-05-14 11:30:00,25.64,25.82,25.63,25.73,79135.0,23.1806,23.3433,23.1715,23.262,79135.0
2021-05-14 12:00:00,25.74,25.83,25.74,25.77,49854.0,23.271,23.3524,23.271,23.2981,49854.0
2021-05-14 12:30:00,25.76,25.88,25.73,25.83,114447.0,23.2891,23.3976,23.262,23.3524,114447.0
2021-05-14 13:00:00,25.83,25.91,25.72,25.91,53252.0,23.3524,23.4247,23.2529,23.4247,53252.0
2021-05-14 13:30:00,25.92,25.98,25.82,25.93,59788.0,23.4337,23.488,23.3433,23.4428,59788.0
2021-05-14 14:00:00,25.94,26.31,25.91,26.27,135026.0,23.4518,23.7863,23.4247,23.7502,135026.0
2021-05-14 14:30:00,26.28,26.33,26.07,26.17,72954.0,23.7592,23.8044,23.5693,23.6598,72954.0
2021-05-14 15:00:00,26.18,26.22,26.05,26.19,78645.0,23.6688,23.705,23.5513,23.6778,78645.0
2021-05-14 15:30:00,26.18,26.23,26.03,26.14,308637.0,23.6688,23.714,23.5332,23.6326,308637.0
2021-05-17 09:30:00,26.42,26.66,25.94,26.12,216732.0,23.8858,24.1028,23.4518,23.6145,216732.0
2021-05-17 10:00:00,26.11,26.48,25.96,26.29,96393.0,23.6055,23.94,23.4699,23.7682,96393.0
2021-05-17 10:30:00,26.25,26.56,26.17,26.46,84551.0,23.7321,24.0123,23.6598,23.9219,84551.0
2021-05-17 11:00:00,26.44,26.48,26.22,26.41,72355.0,23.9039,23.94,23.705,23.8767,72355.0
2021-05-17 11:30:00,26.41,26.54,26.29,26.32,119506.0,23.8767,23.9943,23.7682,23.7954,119506.0
2021-05-17 12:00:00,26.31,26.45,26.25,26.41,47200.0,23.7863,23.9129,23.7321,23.8767,47200.0
2021-05-17 12:30:00,26.41,26.54,26.39,26.39,77754.0,23.8767,23.9943,23.8586,23.8586,77754.0
2021-05-17 13:00:00,26.39,26.48,26.3,26.33,51385.0,23.8586,23.94,23.7773,23.8044,51385.0
2021-05-17 13:30:00,26.34,26.45,26.21,26.44,106951.0,23.8134,23.9129,23.6959,23.9039,106951.0
2021-05-17 14:00:00,26.45,26.54,26.4,26.44,56910.0,23.9129,23.9943,23.8677,23.9039,56910.0
2021-05-17 14:30:00,26.45,26.62,26.34,26.57,110048.0,23.9129,24.0666,23.8134,24.0214,110048.0
2021-05-17 15:00:00,26.56,26.68,26.51,26.61,132275.0,24.0123,24.1208,23.9671,24.0575,132275.0
2021-05-17 15:30:00,26.61,26.88,26.61,26.87,417511.0,24.0575,24.3016,24.0575,24.2926,417511.0
2021-05-18 09:30:00,26.76,26.95,26.49,26.64,346491.0,24.1932,24.3649,23.9491,24.0847,346491.0
2021-05-18 10:00:00,26.63,26.73,26.36,26.49,157403.0,24.0756,24.166,23.8315,23.9491,157403.0
2021-05-18 10:30:00,26.47,26.55,26.26,26.34,54759.0,23.931,24.0033,23.7411,23.8134,54759.0
2021-05-18 11:00:00,26.35,26.46,26.11,26.42,90296.0,23.8225,23.9219,23.6055,23.8858,90296.0
2021-05-18 11:30:00,26.43,26.5,26.31,26.32,69348.0,23.8948,23.9581,23.7863,23.7954,69348.0
2021-05-18 12:00:00,26.34,26.35,25.99,26.25,183832.0,23.8134,23.8225,23.497,23.7321,183832.0
2021-05-18 12:30:00,26.24,26.3,26.07,26.11,68054.0,23.723,23.7773,23.5693,23.6055,68054.0
2021-05-18 13:00:00,26.08,26.19,26.03,26.16,52646.0,23.5784,23.6778,23.5332,23.6507,52646.0
2021-05-18 13:30:00,26.15,26.23,26.07,26.2,40317.0,23.6417,23.714,23.5693,23.6869,40317.0
2021-05-18 14:00:00,26.18,26.26,26.1,26.21,70096.0,23.6688,23.7411,23.5965,23.6959,70096.0
2021-05-18 14:30:00,26.21,26.3,26.14,26.21,87703.0,23.6959,23.7773,23.6326,23.6959,87703.0
2021-05-18 15:00:00,26.21,26.26,26.16,26.21,79936.0,23.6959,23.7411,23.6507,23.6959,79936.0
2021-05-18 15:30:00,26.21,26.31,25.96,25.97,411802.0,23.6959,23.7863,23.4699,23.4789,411802.0
2021-05-19 09:30:00,25.23,25.6,24.87,25.01,248581.0,22.8099,23.1444,22.4844,22.611,248581.0
2021-05-19 10:00:00,25.03,25.1,24.73,24.96,214809.0,22.6291,22.6924,22.3579,22.5658,214809.0
2021-05-19 10:30:00,24.96,24.96,24.66,24.89,132813.0,22.5658,22.5658,22.2946,22.5025,132813.0
2021-05-19 11:00:00,24.88,25.21,24.85,25.13,123119.0,22.4935,22.7918,22.4664,22.7195,123119.0
2021-05-19 11:30:00,25.14,25.18,25.06,25.12,51411.0,22.7286,22.7647,22.6562,22.7105,51411.0
2021-05-19 12:00:00,25.1,25.36,24.97,25.23,81906.0,22.6924,22.9274,22.5749,22.8099,81906.0
2021-05-19 12:30:00,25.23,25.31,25.14,25.25,58452.0,22.8099,22.8822,22.7286,22.828,58452.0
2021-05-19 13:00:00,25.26,25.48,25.22,25.26,68987.0,22.837,23.0359,22.8009,22.837,68987.0
2021-05-19 13:30:00,25.26,25.31,25.18,25.29,74631.0,22.837,22.8822,22.7647,22.8642,74631.0
2021-05-19 14:00:00,25.28,25.41,24.92,25.15,76463.0,22.8551,22.9727,22.5297,22.7376,76463.0
2021-05-19 14:30:00,25.15,25.24,25.01,25.08,67714.0,22.7376,22.819,22.611,22.6743,67714.0
2021-05-19 15:00:00,25.07,25.29,25.05,25.27,79151.0,22.6653,22.8642,22.6472,22.8461,79151.0
2021-05-19 15:30:00,25.26,25.37,25.1,25.25,378823.0,22.837,22.9365,22.6924,22.828,378823.0
2021-05-20 09:30:00,25.37,25.48,24.67,24.83,134162.0,22.9365,23.0359,22.3036,22.4483,134162.0
2021-05-20 10:00:00,24.84,24.85,24.47,24.82,126751.0,22.4573,22.4664,22.1228,22.4392,126751.0
2021-05-20 10:30:00,24.81,24.87,24.63,24.79,46357.0,22.4302,22.4844,22.2675,22.4121,46357.0
2021-05-20 11:00:00,24.8,24.9,24.76,24.86,39772.0,22.4212,22.5116,22.385,22.4754,39772.0
2021-05-20 11:30:00,24.86,24.92,24.79,24.9,55537.0,22.4754,22.5297,22.4121,22.5116,55537.0
2021-05-20 12:00:00,24.9,24.9,24.74,24.76,87831.0,22.5116,22.5116,22.3669,22.385,87831.0
2021-05-20 12:30:00,24.76,24.76,24.59,24.69,47901.0,22.385,22.385,22.2313,22.3217,47901.0
2021-05-20 13:00:00,24.68,24.76,24.66,24.75,38847.0,22.3127,22.385,22.2946,22.376,38847.0
2021-05-20 13:30:00,24.74,24.75,24.61,24.66,41211.0,22.3669,22.376,22.2494,22.2946,41211.0
2021-05-20 14:00:00,24.65,24.78,24.65,24.74,55125.0,22.2856,22.4031,22.2856,22.3669,55125.0
2021-05-20 14:30:00,24.75,24.92,24.64,24.89,79319.0,22.376,22.5297,22.2765,22.5025,79319.0
2021-05-20 15:00:00,24.89,25.2,24.87,25.18,95396.0,22.5025,22.7828,22.4844,22.7647,95396.0
2021-05-20 15:30:00,25.18,25.29,25.07,25.19,422536.0,22.7647,22.8642,22.6653,22.7738,422536.0
2021-05-21 09:30:00,25.7,25.84,25.38,25.55,109728.0,23.2348,23.3614,22.9455,23.0992,109728.0
2021-05-21 10:00:00,25.54,25.59,25.3,25.39,44347.0,23.0902,23.1354,22.8732,22.9546,44347.0
2021-05-21 10:30:00,25.38,25.56,25.31,25.44,56128.0,22.9455,23.1083,22.8822,22.9998,56128.0
2021-05-21 11:00:00,25.45,25.61,25.32,25.33,73783.0,23.0088,23.1535,22.8913,22.9003,73783.0
2021-05-21 11:30:00,25.33,25.4,25.23,25.28,87874.0,22.9003,22.9636,22.8099,22.8551,87874.0
2021-05-21 12:00:00,25.28,25.32,25.13,25.16,79485.0,22.8551,22.8913,22.7195,22.7466,79485.0
2021-05-21 12:30:00,25.16,25.21,25.05,25.09,123870.0,22.7466,22.7918,22.6472,22.6833,123870.0
2021-05-21 13:00:00,25.08,25.27,25.04,25.26,60613.0,22.6743,22.8461,22.6381,22.837,60613.0
2021-05-21 13:30:00,25.25,25.31,25.15,25.28,92889.0,22.828,22.8822,22.7376,22.8551,92889.0
2021-05-21 14:00:00,25.28,25.28,25.11,25.14,92087.0,22.8551,22.8551,22.7014,22.7286,92087.0
2021-05-21 14:30:00,25.14,25.32,25.09,25.31,148377.0,22.7286,22.8913,22.6833,22.8822,148377.0
2021-05-21 15:00:00,25.31,25.39,25.23,25.29,292271.0,22.8822,22.9546,22.8099,22.8642,292271.0
2021-05-21 15:30:00,25.3,25.31,24.85,24.86,701185.0,22.8732,22.8822,22.4664,22.4754,701185.0
2021-05-24 09:30:00,25.35,25.35,24.65,25.23,123518.0,22.9184,22.9184,22.2856,22.8099,123518.0
2021-05-24 10:00:00,25.23,25.33,25.11,25.26,75856.0,22.8099,22.9003,22.7014,22.837,75856.0
2021-05-24 10:30:00,25.26,25.45,25.17,25.4,96754.0,22.837,23.0088,22.7557,22.9636,96754.0
2021-05-24 11:00:00,25.43,25.61,25.43,25.58,106601.0,22.9907,23.1535,22.9907,23.1263,106601.0
2021-05-24 11:30:00,25.56,25.77,25.54,25.73,209663.0,23.1083,23.2981,23.0902,23.262,209663.0
2021-05-24 12:00:00,25.75,25.78,25.62,25.71,100080.0,23.28,23.3072,23.1625,23.2439,100080.0
2021-05-24 12:30:00,25.71,25.87,25.71,25.8,63481.0,23.2439,23.3885,23.2439,23.3252,63481.0
2021-05-24 13:00:00,25.81,25.88,25.78,25.82,51942.0,23.3343,23.3976,23.3072,23.3433,51942.0
2021-05-24 13:30:00,25.82,25.91,25.76,25.9,77815.0,23.3433,23.4247,23.2891,23.4157,77815.0
2021-05-24 14:00:00,25.89,25.96,25.81,25.88,74102.0,23.4066,23.4699,23.3343,23.3976,74102.0
2021-05-24 14:30:00,25.88,25.98,25.83,25.94,86830.0,23.3976,23.488,23.3524,23.4518,86830.0
2021-05-24 15:00:00,25.93,25.96,25.84,25.88,100126.0,23.4428,23.4699,23.3614,23.3976,100126.0
2021-05-24 15:30:00,25.89,25.91,25.77,25.89,376585.0,23.4066,23.4247,23.2981,23.4066,376585.0
2021-05-25 09:30:00,25.79,26.11,25.48,25.5,256794.0,23.3162,23.6055,23.0359,23.054,256794.0
2021-05-25 10:00:00,25.51,25.81,25.51,25.76,82717.0,23.0631,23.3343,23.0631,23.2891,82717.0
2021-05-25 10:30:00,25.77,25.78,25.48,25.49,114329.0,23.2981,23.3072,23.0359,23.045,114329.0
2021-05-25 11:00:00,25.49,25.51,25.16,25.21,158528.0,23.045,23.0631,22.7466,22.7918,158528.0
2021-05-25 11:30:00,25.23,25.38,25.18,25.38,57679.0,22.8099,22.9455,22.7647,22.9455,57679.0
2021-05-25 12:00:00,25.38,25.49,25.37,25.46,41252.0,22.9455,23.045,22.9365,23.0179,41252.0
2021-05-25 12:30:00,25.48,25.48,25.29,25.31,49324.0,23.0359,23.0359,22.8642,22.8822,49324.0
2021-05-25 13:00:00,25.3,25.36,25.24,25.36,42134.0,22.8732,22.9274,22.819,22.9274,42134.0
2021-05-25 13:30:00,25.36,25.36,25.23,25.3,39857.0,22.9274,22.9274,22.8099,22.8732,39857.0
2021-05-25 14:00:00,25.31,25.32,25.2,25.23,37656.0,22.8822,22.8913,22.7828,22.8099,37656.0
2021-05-25 14:30:00,25.22,25.22,25.1,25.12,53028.0,22.8009,22.8009,22.6924,22.7105,53028.0
2021-05-25 15:00:00,25.11,25.18,25.04,25.11,91258.0,22.7014,22.7647,22.6381,22.7014,91258.0
2021-05-25 15:30:00,25.11,25.26,24.99,25.15,376787.0,22.7014,22.837,22.5929,22.7376,376787.0
2021-05-26 09:30:00,25.57,26.05,25.5,25.69,282026.0,23.1173,23.5513,23.054,23.2258,282026.0
2021-05-26 10:00:00,25.68,25.94,25.67,25.77,108613.0,23.2168,23.4518,23.2077,23.2981,108613.0
2021-05-26 10:30:00,25.77,26.22,25.77,26.13,357546.0,23.2981,23.705,23.2981,23.6236,357546.0
2021-05-26 11:00:00,26.14,26.18,25.96,26.12,162291.0,23.6326,23.6688,23.4699,23.6145,162291.0
2021-05-26 11:30:00,26.12,26.42,26.06,26.42,183243.0,23.6145,23.8858,23.5603,23.8858,183243.0
2021-05-26 12:00:00,26.41,26.41,26.2,26.29,87576.0,23.8767,23.8767,23.6869,23.7682,87576.0
2021-05-26 12:30:00,26.3,26.47,26.27,26.42,106447.0,23.7773,23.931,23.7502,23.8858,106447.0
2021-05-26 13:00:00,26.43,26.45,26.31,26.38,79650.0,23.8948,23.9129,23.7863,23.8496,79650.0
2021-05-26 13:30:00,26.37,26.39,26.27,26.31,89726.0,23.8406,23.8586,23.7502,23.7863,89726.0
2021-05-26 14:00:00,26.33,26.48,26.32,26.48,125636.0,23.8044,23.94,23.7954,23.94,125636.0
2021-05-26 14:30:00,26.48,26.63,26.4,26.63,174990.0,23.94,24.0756,23.8677,24.0756,174990.0
2021-05-26 15:00:00,26.63,26.71,26.58,26.68,259891.0,24.0756,24.148,24.0304,24.1208,259891.0
2021-05-26 15:30:00,26.68,26.68,26.55,26.56,464223.0,24.1208,24.1208,24.0033,24.0123,464223.0
2021-05-27 09:30:00,26.7,26.99,26.46,26.61,254335.0,24.1389,24.4011,23.9219,24.0575,254335.0
2021-05-27 10:00:00,26.6,26.91,26.57,26.85,124944.0,24.0485,24.3288,24.0214,24.2745,124944.0
2021-05-27 10:30:00,26.84,26.89,26.57,26.66,215048.0,24.2655,24.3107,24.0214,24.1028,215048.0
2021-05-27 11:00:00,26.66,26.79,26.62,26.72,64025.0,24.1028,24.2203,24.0666,24.157,64025.0
2021-05-27 11:30:00,26.7,26.74,26.63,26.64,423901.0,24.1389,24.1751,24.0756,24.0847,423901.0
2021-05-27 12:00:00,26.63,26.71,26.61,26.66,39398.0,24.0756,24.148,24.0575,24.1028,39398.0
2021-05-27 12:30:00,26.66,26.77,26.62,26.75,35523.0,24.1028,24.2022,24.0666,24.1841,35523.0
2021-05-27 13:00:00,26.75,26.76,26.61,26.67,68069.0,24.1841,24.1932,24.0575,24.1118,68069.0
2021-05-27 13:30:00,26.66,26.7,26.57,26.68,49157.0,24.1028,24.1389,24.0214,24.1208,49157.0
2021-05-27 14:00:00,26.68,26.7,26.54,26.67,43177.0,24.1208,24.1389,23.9943,24.1118,43177.0
2021-05-27 14:30:00,26.66,26.71,26.63,26.7,51049.0,24.1028,24.148,24.0756,24.1389,51049.0
2021-05-27 15:00:00,26.7,26.71,26.63,26.64,61039.0,24.1389,24.148,24.0756,24.0847,61039.0
2021-05-27 15:30:00,26.64,26.68,26.56,26.56,333618.0,24.0847,24.1208,24.0123,24.0123,333618.0
2021-05-28 09:30:00,26.74,26.77,26.32,26.64,213943.0,24.1751,24.2022,23.7954,24.0847,213943.0
2021-05-28 10:00:00,26.64,26.7,26.4,26.45,135446.0,24.0847,24.1389,23.8677,23.9129,135446.0
2021-05-28 10:30:00,26.45,26.54,26.39,26.49,45271.0,23.9129,23.9943,23.8586,23.9491,45271.0
2021-05-28 11:00:00,26.5,26.61,26.44,26.48,40466.0,23.9581,24.0575,23.9039,23.94,40466.0
2021-05-28 11:30:00,26.5,26.5,26.39,26.45,51030.0,23.9581,23.9581,23.8586,23.9129,51030.0
2021-05-28 12:00:00,26.44,26.54,26.39,26.53,37249.0,23.9039,23.9943,23.8586,23.9852,37249.0
2021-05-28 12:30:00,26.53,26.57,26.51,26.55,45893.0,23.9852,24.0214,23.9671,24.0033,45893.0
2021-05-28 13:00:00,26.54,26.71,26.54,26.71,46327.0,23.9943,24.148,23.9943,24.148,46327.0
2021-05-28 13:30:00,26.72,26.8,26.69,26.75,37566.0,24.157,24.2293,24.1299,24.1841,37566.0
2021-05-28 14:00:00,26.75,26.78,26.64,26.75,58998.0,24.1841,24.2112,24.0847,24.1841,58998.0
2021-05-28 14:30:00,26.76,26.77,26.63,26.68,29284.0,24.1932,24.2022,24.0756,24.1208,29284.0
2021-05-28 15:00:00,26.68,26.71,26.6,26.61,109079.0,24.1208,24.148,24.0485,24.0575,109079.0
2021-05-28 15:30:00,26.61,26.66,26.58,26.64,288624.0,24.0575,24.1028,24.0304,24.0847,288624.0
2021-06-01 09:30:00,27.44,28.79,27.37,28.59,954336.0,24.8079,26.0284,24.7446,25.8476,954336.0
2021-06-01 10:00:00,28.61,29.05,28.48,28.98,477434.0,25.8657,26.2635,25.7482,26.2002,477434.0
2021-06-01 10:30:00,28.99,29.12,28.78,29.11,295675.0,26.2093,26.3268,26.0194,26.3177,295675.0
2021-06-01 11:00:00,29.11,29.2,28.81,28.85,268236.0,26.3177,26.3991,26.0465,26.0827,268236.0
2021-06-01 11:30:00,28.86,28.86,28.6,28.84,109649.0,26.0917,26.0917,25.8567,26.0736,109649.0
2021-06-01 12:00:00,28.85,28.87,28.72,28.77,179519.0,26.0827,26.1008,25.9652,26.0104,179519.0
2021-06-01 12:30:00,28.77,29.14,28.73,29.11,186038.0,26.0104,26.3449,25.9742,26.3177,186038.0
2021-06-01 13:00:00,29.1,29.1,28.89,28.97,55509.0,26.3087,26.3087,26.1188,26.1912,55509.0
2021-06-01 13:30:00,28.96,29.04,28.9,29.02,69299.0,26.1821,26.2545,26.1279,26.2364,69299.0
2021-06-01 14:00:00,29.02,29.1,28.98,29.1,163474.0,26.2364,26.3087,26.2002,26.3087,163474.0
2021-06-01 14:30:00,29.1,29.14,28.87,28.97,87577.0,26.3087,26.3449,26.1008,26.1912,87577.0
2021-06-01 15:00:00,28.97,29.06,28.91,28.95,178728.0,26.1912,26.2725,26.1369,26.1731,178728.0
2021-06-01 15:30:00,28.96,29.18,28.92,29.11,548738.0,26.1821,26.381,26.146,26.3177,548738.0
2021-06-02 09:30:00,29.26,29.29,28.6,29.29,197235.0,26.4534,26.4805,25.8567,26.4805,197235.0
2021-06-02 10:00:00,29.29,29.73,29.22,29.61,308192.0,26.4805,26.8783,26.4172,26.7698,308192.0
2021-06-02 10:30:00,29.62,29.8,29.43,29.75,206584.0,26.7788,26.9416,26.6071,26.8964,206584.0
2021-06-02 11:00:00,29.76,29.78,29.62,29.73,118114.0,26.9054,26.9235,26.7788,26.8783,118114.0
2021-06-02 11:30:00,29.74,29.77,29.57,29.62,83642.0,26.8873,26.9144,26.7336,26.7788,83642.0
2021-06-02 12:00:00,29.62,29.73,29.52,29.7,90023.0,26.7788,26.8783,26.6884,26.8512,90023.0
2021-06-02 12:30:00,29.71,29.85,29.63,29.8,181372.0,26.8602,26.9868,26.7879,26.9416,181372.0
2021-06-02 13:00:00,29.8,30.0,29.54,29.6,182443.0,26.9416,27.1224,26.7065,26.7607,182443.0
2021-06-02 13:30:00,29.61,29.63,29.42,29.62,100286.0,26.7698,26.7879,26.598,26.7788,100286.0
2021-06-02 14:00:00,29.62,29.8,29.58,29.8,79679.0,26.7788,26.9416,26.7427,26.9416,79679.0
2021-06-02 14:30:00,29.79,30.02,29.76,29.99,294589.0,26.9325,27.1405,26.9054,27.1133,294589.0
2021-06-02 15:00:00,30.0,30.0,29.68,29.69,142352.0,27.1224,27.1224,26.8331,26.8421,142352.0
2021-06-02 15:30:00,29.68,29.69,29.47,29.6,516083.0,26.8331,26.8421,26.6432,26.7607,516083.0
2021-06-03 09:30:00,29.73,30.13,29.41,30.09,259956.0,26.8783,27.2399,26.589,27.2037,259956.0
2021-06-03 10:00:00,30.07,30.3,30.02,30.13,290028.0,27.1857,27.3936,27.1405,27.2399,290028.0
2021-06-03 10:30:00,30.12,30.5,30.04,30.44,150998.0,27.2309,27.5744,27.1585,27.5202,150998.0
2021-06-03 11:00:00,30.44,30.59,30.3,30.51,169703.0,27.5202,27.6558,27.3936,27.5835,169703.0
2021-06-03 11:30:00,30.52,30.54,30.28,30.53,98832.0,27.5925,27.6106,27.3755,27.6015,98832.0
2021-06-03 12:00:00,30.52,30.72,30.5,30.67,88813.0,27.5925,27.7733,27.5744,27.7281,88813.0
2021-06-03 12:30:00,30.66,30.67,30.47,30.66,68912.0,27.7191,27.7281,27.5473,27.7191,68912.0
2021-06-03 13:00:00,30.66,30.85,30.61,30.84,76092.0,27.7191,27.8908,27.6739,27.8818,76092.0
2021-06-03 13:30:00,30.83,30.95,30.78,30.95,86028.0,27.8728,27.9813,27.8276,27.9813,86028.0
2021-06-03 14:00:00,30.94,30.94,30.69,30.77,83980.0,27.9722,27.9722,27.7462,27.8185,83980.0
2021-06-03 14:30:00,30.77,30.81,30.6,30.6,100553.0,27.8185,27.8547,27.6648,27.6648,100553.0
2021-06-03 15:00:00,30.61,30.66,30.49,30.65,137364.0,27.6739,27.7191,27.5654,27.71,137364.0
2021-06-03 15:30:00,30.65,30.68,30.56,30.63,444304.0,27.71,27.7371,27.6287,27.6919,444304.0
2021-06-04 09:30:00,31.0,31.14,30.53,30.59,202024.0,28.0265,28.153,27.6015,27.6558,202024.0
2021-06-04 10:00:00,30.57,30.57,29.94,30.35,131136.0,27.6377,27.6377,27.0681,27.4388,131136.0
2021-06-04 10:30:00,30.38,30.48,30.07,30.1,92537.0,27.4659,27.5563,27.1857,27.2128,92537.0
2021-06-04 11:00:00,30.09,30.14,30.0,30.07,102637.0,27.2037,27.2489,27.1224,27.1857,102637.0
2021-06-04 11:30:00,30.1,30.19,30.03,30.08,54536.0,27.2128,27.2942,27.1495,27.1947,54536.0
2021-06-04 12:00:00,30.08,30.34,30.08,30.31,75313.0,27.1947,27.4298,27.1947,27.4026,75313.0
2021-06-04 12:30:00,30.3,30.56,30.16,30.55,66946.0,27.3936,27.6287,27.267,27.6196,66946.0
2021-06-04 13:00:00,30.55,30.67,30.53,30.63,60475.0,27.6196,27.7281,27.6015,27.6919,60475.0
2021-06-04 13:30:00,30.64,30.76,30.56,30.64,90484.0,27.701,27.8095,27.6287,27.701,90484.0
2021-06-04 14:00:00,30.65,30.78,30.57,30.76,70527.0,27.71,27.8276,27.6377,27.8095,70527.0
2021-06-04 14:30:00,30.76,30.81,30.7,30.74,71842.0,27.8095,27.8547,27.7552,27.7914,71842.0
2021-06-04 15:00:00,30.74,30.88,30.73,30.88,112066.0,27.7914,27.918,27.7824,27.918,112066.0
2021-06-04 15:30:00,30.88,30.99,30.85,30.92,471607.0,27.918,28.0174,27.8908,27.9541,471607.0
2021-06-07 09:30:00,31.01,31.5,30.9,31.16,186395.0,28.0355,28.4785,27.936,28.1711,186395.0
2021-06-07 10:00:00,31.17,31.33,31.02,31.28,107648.0,28.1801,28.3248,28.0445,28.2796,107648.0
2021-06-07 10:30:00,31.28,31.44,31.18,31.43,167806.0,28.2796,28.4242,28.1892,28.4152,167806.0
2021-06-07 11:00:00,31.43,31.54,31.39,31.53,140705.0,28.4152,28.5147,28.379,28.5056,140705.0
2021-06-07 11:30:00,31.55,31.56,31.47,31.52,98398.0,28.5237,28.5327,28.4514,28.4966,98398.0
2021-06-07 12:00:00,31.53,31.54,31.45,31.51,202378.0,28.5056,28.5147,28.4333,28.4875,202378.0
2021-06-07 12:30:00,31.51,31.6,31.47,31.54,142894.0,28.4875,28.5689,28.4514,28.5147,142894.0
2021-06-07 13:00:00,31.54,31.57,31.44,31.5,104658.0,28.5147,28.5418,28.4242,28.4785,104658.0
2021-06-07 13:30:00,31.5,31.6,31.44,31.53,123131.0,28.4785,28.5689,28.4242,28.5056,123131.0
2021-06-07 14:00:00,31.52,31.65,31.51,31.57,57231.0,28.4966,28.6141,28.4875,28.5418,57231.0
2021-06-07 14:30:00,31.57,31.57,31.47,31.49,108442.0,28.5418,28.5418,28.4514,28.4695,108442.0
2021-06-07 15:00:00,31.48,31.62,31.44,31.56,119900.0,28.4604,28.587,28.4242,28.5327,119900.0
2021-06-07 15:30:00,31.55,31.7,31.52,31.6,322804.0,28.5237,28.6593,28.4966,28.5689,322804.0
2021-06-08 09:30:00,31.15,31.27,30.13,30.55,308505.0,28.1621,28.2706,27.2399,27.6196,308505.0
2021-06-08 10:00:00,30.55,31.19,30.55,31.19,107217.0,27.6196,28.1982,27.6196,28.1982,107217.0
2021-06-08 10:30:00,31.2,31.49,31.16,31.4,123833.0,28.2073,28.4695,28.1711,28.3881,123833.0
2021-06-08 11:00:00,31.41,31.53,31.18,31.33,89502.0,28.3971,28.5056,28.1892,28.3248,89502.0
2021-06-08 11:30:00,31.34,31.61,31.28,31.52,68595.0,28.3338,28.5779,28.2796,28.4966,68595.0
2021-06-08 12:00:00,31.54,31.63,31.5,31.6,58929.0,28.5147,28.596,28.4785,28.5689,58929.0
2021-06-08 12:30:00,31.6,31.62,31.54,31.61,49151.0,28.5689,28.587,28.5147,28.5779,49151.0
2021-06-08 13:00:00,31.61,31.65,31.44,31.45,81335.0,28.5779,28.6141,28.4242,28.4333,81335.0
2021-06-08 13:30:00,31.43,31.65,31.42,31.58,126729.0,28.4152,28.6141,28.4062,28.5508,126729.0
2021-06-08 14:00:00,31.59,31.7,31.52,31.7,140891.0,28.5599,28.6593,28.4966,28.6593,140891.0
2021-06-08 14:30:00,31.7,31.78,31.64,31.76,108889.0,28.6593,28.7316,28.6051,28.7136,108889.0
2021-06-08 15:00:00,31.76,31.93,31.72,31.81,174989.0,28.7136,28.8672,28.6774,28.7588,174989.0
2021-06-08 15:30:00,31.8,31.86,31.73,31.77,398895.0,28.7497,28.804,28.6864,28.7226,398895.0
2021-06-09 09:30:00,31.53,31.85,31.07,31.27,235167.0,28.5056,28.7949,28.0897,28.2706,235167.0
2021-06-09 10:00:00,31.29,31.67,31.27,31.59,98723.0,28.2886,28.6322,28.2706,28.5599,98723.0
2021-06-09 10:30:00,31.62,31.62,31.35,31.35,86472.0,28.587,28.587,28.3429,28.3429,86472.0
2021-06-09 11:00:00,31.31,31.47,31.19,31.28,66806.0,28.3067,28.4514,28.1982,28.2796,66806.0
2021-06-09 11:30:00,31.29,31.45,31.24,31.33,115402.0,28.2886,28.4333,28.2434,28.3248,115402.0
2021-06-09 12:00:00,31.34,31.49,31.27,31.44,61284.0,28.3338,28.4695,28.2706,28.4242,61284.0
2021-06-09 12:30:00,31.45,31.48,31.4,31.47,54919.0,28.4333,28.4604,28.3881,28.4514,54919.0
2021-06-09 13:00:00,31.46,31.54,31.45,31.5,63032.0,28.4423,28.5147,28.4333,28.4785,63032.0
2021-06-09 13:30:00,31.49,31.52,31.38,31.44,50796.0,28.4695,28.4966,28.37,28.4242,50796.0
2021-06-09 14:00:00,31.45,31.61,31.43,31.49,54837.0,28.4333,28.5779,28.4152,28.4695,54837.0
2021-06-09 14:30:00,31.48,31.5,31.37,31.38,45186.0,28.4604,28.4785,28.361,28.37,45186.0
2021-06-09 15:00:00,31.38,31.42,30.93,30.95,116747.0,28.37,28.4062,27.9632,27.9813,116747.0
2021-06-09 15:30:00,30.95,31.05,30.86,30.96,374547.0,27.9813,28.0717,27.8999,27.9903,374547.0
2021-06-10 09:30:00,31.67,31.79,30.99,31.03,172651.0,28.6322,28.7407,28.0174,28.0536,172651.0
2021-06-10 10:00:00,31.06,31.09,30.88,30.97,66305.0,28.0807,28.1078,27.918,27.9993,66305.0
2021-06-10 10:30:00,30.97,30.97,30.75,30.86,64941.0,27.9993,27.9993,27.8004,27.8999,64941.0
2021-06-10 11:00:00,30.83,30.94,30.78,30.82,46923.0,27.8728,27.9722,27.8276,27.8637,46923.0
2021-06-10 11:30:00,30.82,30.85,30.71,30.78,60481.0,27.8637,27.8908,27.7643,27.8276,60481.0
2021-06-10 12:00:00,30.79,30.79,30.06,30.77,246235.0,27.8366,27.8366,27.1766,27.8185,246235.0
2021-06-10 12:30:00,30.76,31.05,30.73,30.95,149195.0,27.8095,28.0717,27.7824,27.9813,149195.0
2021-06-10 13:00:00,30.97,30.99,30.85,30.9,60592.0,27.9993,28.0174,27.8908,27.936,60592.0
2021-06-10 13:30:00,30.9,30.92,30.79,30.85,37894.0,27.936,27.9541,27.8366,27.8908,37894.0
2021-06-10 14:00:00,30.84,30.99,30.82,30.87,35561.0,27.8818,28.0174,27.8637,27.9089,35561.0
2021-06-10 14:30:00,30.86,30.89,30.78,30.8,37111.0,27.8999,27.927,27.8276,27.8456,37111.0
2021-06-10 15:00:00,30.82,30.83,30.6,30.63,70076.0,27.8637,27.8728,27.6648,27.6919,70076.0
2021-06-10 15:30:00,30.62,30.74,30.53,30.54,323904.0,27.6829,27.7914,27.6015,27.6106,323904.0
2021-06-11 09:30:00,31.02,31.25,30.65,30.84,101874.0,28.0445,28.2525,27.71,27.8818,101874.0
2021-06-11 10:00:00,30.88,30.94,30.69,30.76,64457.0,27.918,27.9722,27.7462,27.8095,64457.0
2021-06-11 10:30:00,30.76,31.11,30.76,31.04,65947.0,27.8095,28.1259,27.8095,28.0626,65947.0
2021-06-11 11:00:00,31.03,31.12,30.92,31.12,81531.0,28.0536,28.1349,27.9541,28.1349,81531.0
2021-06-11 11:30:00,31.13,31.24,31.09,31.19,59624.0,28.144,28.2434,28.1078,28.1982,59624.0
2021-06-11 12:00:00,31.19,31.25,31.11,31.17,86905.0,28.1982,28.2525,28.1259,28.1801,86905.0
2021-06-11 12:30:00,31.18,31.28,31.17,31.25,50207.0,28.1892,28.2796,28.1801,28.2525,50207.0
2021-06-11 13:00:00,31.26,31.46,31.25,31.36,80865.0,28.2615,28.4423,28.2525,28.3519,80865.0
2021-06-11 13:30:00,31.37,31.45,31.33,31.33,49145.0,28.361,28.4333,28.3248,28.3248,49145.0
2021-06-11 14:00:00,31.32,31.33,31.09,31.18,65912.0,28.3158,28.3248,28.1078,28.1892,65912.0
2021-06-11 14:30:00,31.19,31.25,31.15,31.25,54173.0,28.1982,28.2525,28.1621,28.2525,54173.0
2021-06-11 15:00:00,31.24,31.35,31.23,31.3,81767.0,28.2434,28.3429,28.2344,28.2977,81767.0
2021-06-11 15:30:00,31.31,31.41,31.21,31.41,281852.0,28.3067,28.3971,28.2163,28.3971,281852.0
2021-06-14 09:30:00,31.3,31.77,31.3,31.6,190896.0,28.3847,28.8109,28.3847,28.6568,190896.0
2021-06-14 10:00:00,31.62,31.62,31.36,31.36,76797.0,28.6749,28.6749,28.4391,28.4391,76797.0
2021-06-14 10:30:00,31.38,31.42,31.17,31.26,82462.0,28.4573,28.4935,28.2668,28.3484,82462.0
2021-06-14 11:00:00,31.25,31.34,31.16,31.18,81766.0,28.3394,28.421,28.2578,28.2759,81766.0
2021-06-14 11:30:00,31.19,31.19,30.94,31.09,51480.0,28.285,28.285,28.0582,28.1943,51480.0
2021-06-14 12:00:00,31.09,31.1,30.91,30.91,31882.0,28.1943,28.2033,28.031,28.031,31882.0
2021-06-14 12:30:00,30.91,30.94,30.81,30.81,38325.0,28.031,28.0582,27.9404,27.9404,38325.0
2021-06-14 13:00:00,30.8,30.81,30.65,30.72,35843.0,27.9313,27.9404,27.7953,27.8587,35843.0
2021-06-14 13:30:00,30.71,30.8,30.63,30.63,59947.0,27.8497,27.9313,27.7771,27.7771,59947.0
2021-06-14 14:00:00,30.58,30.61,30.46,30.46,30636.0,27.7318,27.759,27.623,27.623,30636.0
2021-06-14 14:30:00,30.46,30.61,30.4,30.6,47604.0,27.623,27.759,27.5685,27.7499,47604.0
2021-06-14 15:00:00,30.6,30.7,30.49,30.5,69208.0,27.7499,27.8406,27.6502,27.6592,69208.0
2021-06-14 15:30:00,30.5,30.57,30.45,30.49,182228.0,27.6592,27.7227,27.6139,27.6502,182228.0
2021-06-15 09:30:00,30.7,31.19,30.7,31.18,207470.0,27.8406,28.285,27.8406,28.2759,207470.0
2021-06-15 10:00:00,31.2,31.37,30.84,30.92,147339.0,28.294,28.4482,27.9676,28.0401,147339.0
2021-06-15 10:30:00,30.92,31.16,30.89,31.07,72821.0,28.0401,28.2578,28.0129,28.1761,72821.0
2021-06-15 11:00:00,31.04,31.34,30.99,31.28,119244.0,28.1489,28.421,28.1036,28.3666,119244.0
2021-06-15 11:30:00,31.28,31.35,31.06,31.06,147181.0,28.3666,28.4301,28.1671,28.1671,147181.0
2021-06-15 12:00:00,31.06,31.27,31.03,31.2,59659.0,28.1671,28.3575,28.1399,28.294,59659.0
2021-06-15 12:30:00,31.2,31.31,31.2,31.28,43905.0,28.294,28.3938,28.294,28.3666,43905.0
2021-06-15 13:00:00,31.28,31.45,31.24,31.39,41953.0,28.3666,28.5207,28.3303,28.4663,41953.0
2021-06-15 13:30:00,31.39,31.41,31.28,31.37,24462.0,28.4663,28.4845,28.3666,28.4482,24462.0
2021-06-15 14:00:00,31.37,31.48,31.35,31.4,44170.0,28.4482,28.548,28.4301,28.4754,44170.0
2021-06-15 14:30:00,31.41,31.54,31.38,31.54,78479.0,28.4845,28.6024,28.4573,28.6024,78479.0
2021-06-15 15:00:00,31.53,31.55,31.41,31.51,75727.0,28.5933,28.6114,28.4845,28.5752,75727.0
2021-06-15 15:30:00,31.52,31.6,31.4,31.56,304761.0,28.5842,28.6568,28.4754,28.6205,304761.0
2021-06-16 09:30:00,31.06,31.34,30.99,31.24,127859.0,28.1671,28.421,28.1036,28.3303,127859.0
2021-06-16 10:00:00,31.24,31.28,31.03,31.26,70612.0,28.3303,28.3666,28.1399,28.3484,70612.0
2021-06-16 10:30:00,31.3,31.62,31.3,31.47,60719.0,28.3847,28.6749,28.3847,28.5389,60719.0
2021-06-16 11:00:00,31.48,31.6,31.46,31.56,157418.0,28.548,28.6568,28.5298,28.6205,157418.0
2021-06-16 11:30:00,31.57,31.87,31.53,31.87,68812.0,28.6296,28.9016,28.5933,28.9016,68812.0
2021-06-16 12:00:00,31.84,31.92,31.36,31.46,73866.0,28.8744,28.947,28.4391,28.5298,73866.0
2021-06-16 12:30:00,31.45,31.45,31.27,31.28,51064.0,28.5207,28.5207,28.3575,28.3666,51064.0
2021-06-16 13:00:00,31.29,31.29,31.1,31.1,38384.0,28.3756,28.3756,28.2033,28.2033,38384.0
2021-06-16 13:30:00,31.1,31.52,31.09,31.51,91183.0,28.2033,28.5842,28.1943,28.5752,91183.0
2021-06-16 14:00:00,31.49,31.65,31.13,31.64,126483.0,28.557,28.7021,28.2305,28.693,126483.0
2021-06-16 14:30:00,31.64,31.76,31.28,31.55,121402.0,28.693,28.8019,28.3666,28.6114,121402.0
2021-06-16 15:00:00,31.54,32.05,31.52,31.88,293519.0,28.6024,29.0649,28.5842,28.9107,293519.0
2021-06-16 15:30:00,31.9,32.02,31.73,31.73,447584.0,28.9288,29.0377,28.7747,28.7747,447584.0
2021-06-17 09:30:00,31.6,31.71,30.91,31.0,240072.0,28.6568,28.7565,28.031,28.1127,240072.0
2021-06-17 10:00:00,30.96,31.03,30.47,30.48,173469.0,28.0764,28.1399,27.632,27.6411,173469.0
2021-06-17 10:30:00,30.5,30.5,30.03,30.12,271383.0,27.6592,27.6592,27.233,27.3146,271383.0
2021-06-17 11:00:00,30.12,30.19,29.64,29.73,457281.0,27.3146,27.3781,26.8793,26.9609,457281.0
2021-06-17 11:30:00,29.74,29.79,29.09,29.13,299103.0,26.97,27.0154,26.3806,26.4168,299103.0
2021-06-17 12:00:00,29.11,29.3,28.83,28.84,208369.0,26.3987,26.571,26.1448,26.1538,208369.0
2021-06-17 12:30:00,28.84,29.43,28.77,29.43,202130.0,26.1538,26.6889,26.0904,26.6889,202130.0
2021-06-17 13:00:00,29.45,29.6,29.39,29.46,76005.0,26.707,26.8431,26.6526,26.7161,76005.0
2021-06-17 13:30:00,29.46,29.67,29.41,29.66,86977.0,26.7161,26.9065,26.6708,26.8975,86977.0
2021-06-17 14:00:00,29.67,29.72,29.51,29.61,72128.0,26.9065,26.9519,26.7614,26.8521,72128.0
2021-06-17 14:30:00,29.62,29.62,29.39,29.39,105120.0,26.8612,26.8612,26.6526,26.6526,105120.0
2021-06-17 15:00:00,29.39,29.44,29.3,29.37,130335.0,26.6526,26.698,26.571,26.6345,130335.0
2021-06-17 15:30:00,29.36,29.63,29.36,29.49,526045.0,26.6254,26.8703,26.6254,26.7433,526045.0
2021-06-18 09:30:00,28.97,29.27,28.35,29.27,677104.0,26.2717,26.5438,25.7095,26.5438,677104.0
2021-06-18 10:00:00,29.33,29.43,29.0,29.02,169705.0,26.5982,26.6889,26.2989,26.3171,169705.0
2021-06-18 10:30:00,29.03,29.14,28.78,29.1,142639.0,26.3261,26.4259,26.0994,26.3896,142639.0
2021-06-18 11:00:00,29.09,29.4,29.01,29.16,52766.0,26.3806,26.6617,26.308,26.444,52766.0
2021-06-18 11:30:00,29.16,29.32,29.12,29.19,44413.0,26.444,26.5891,26.4078,26.4712,44413.0
2021-06-18 12:00:00,29.18,29.21,29.03,29.13,39484.0,26.4622,26.4894,26.3261,26.4168,39484.0
2021-06-18 12:30:00,29.13,29.13,28.91,28.92,42874.0,26.4168,26.4168,26.2173,26.2264,42874.0
2021-06-18 13:00:00,28.91,29.03,28.85,28.91,40816.0,26.2173,26.3261,26.1629,26.2173,40816.0
2021-06-18 13:30:00,28.9,29.0,28.87,28.94,33260.0,26.2083,26.2989,26.181,26.2445,33260.0
2021-06-18 14:00:00,28.93,29.03,28.78,28.83,70947.0,26.2355,26.3261,26.0994,26.1448,70947.0
2021-06-18 14:30:00,28.82,28.82,28.64,28.64,72736.0,26.1357,26.1357,25.9725,25.9725,72736.0
2021-06-18 15:00:00,28.63,28.87,28.58,28.82,153473.0,25.9634,26.181,25.9181,26.1357,153473.0
2021-06-18 15:30:00,28.82,29.03,28.67,28.73,440041.0,26.1357,26.3261,25.9997,26.0541,440041.0
2021-06-21 09:30:00,29.28,29.67,29.05,29.23,175511.0,26.5529,26.9065,26.3443,26.5075,175511.0
2021-06-21 10:00:00,29.24,29.86,29.22,29.76,77632.0,26.5166,27.0788,26.4984,26.9882,77632.0
2021-06-21 10:30:00,29.75,29.79,29.53,29.63,58909.0,26.9791,27.0154,26.7796,26.8703,58909.0
2021-06-21 11:00:00,29.63,29.63,29.2,29.4,69730.0,26.8703,26.8703,26.4803,26.6617,69730.0
2021-06-21 11:30:00,29.39,29.7,29.39,29.68,46019.0,26.6526,26.9337,26.6526,26.9156,46019.0
2021-06-21 12:00:00,29.66,29.86,29.66,29.85,66133.0,26.8975,27.0788,26.8975,27.0698,66133.0
2021-06-21 12:30:00,29.86,29.88,29.74,29.79,38171.0,27.0788,27.097,26.97,27.0154,38171.0
2021-06-21 13:00:00,29.81,29.93,29.79,29.85,56904.0,27.0335,27.1423,27.0154,27.0698,56904.0
2021-06-21 13:30:00,29.86,29.96,29.82,29.94,81505.0,27.0788,27.1695,27.0426,27.1514,81505.0
2021-06-21 14:00:00,29.96,30.14,29.9,30.08,63479.0,27.1695,27.3328,27.1151,27.2783,63479.0
2021-06-21 14:30:00,30.08,30.25,30.02,30.18,112713.0,27.2783,27.4325,27.2239,27.369,112713.0
2021-06-21 15:00:00,30.18,30.35,30.14,30.19,148353.0,27.369,27.5232,27.3328,27.3781,148353.0
2021-06-21 15:30:00,30.2,30.44,30.19,30.39,455377.0,27.3872,27.6048,27.3781,27.5595,455377.0
2021-06-22 09:30:00,30.0,30.29,29.58,29.96,89220.0,27.2058,27.4688,26.8249,27.1695,89220.0
2021-06-22 10:00:00,29.93,30.26,29.78,30.15,68644.0,27.1423,27.4416,27.0063,27.3418,68644.0
2021-06-22 10:30:00,30.14,30.24,30.01,30.2,36176.0,27.3328,27.4234,27.2149,27.3872,36176.0
2021-06-22 11:00:00,30.2,30.34,30.11,30.11,45201.0,27.3872,27.5141,27.3056,27.3056,45201.0
2021-06-22 11:30:00,30.13,30.14,29.9,29.96,61664.0,27.3237,27.3328,27.1151,27.1695,61664.0
2021-06-22 12:00:00,29.98,30.16,29.95,30.14,39619.0,27.1877,27.3509,27.1605,27.3328,39619.0
2021-06-22 12:30:00,30.15,30.29,30.14,30.27,26689.0,27.3418,27.4688,27.3328,27.4507,26689.0
2021-06-22 13:00:00,30.28,30.36,30.25,30.32,36355.0,27.4597,27.5323,27.4325,27.496,36355.0
2021-06-22 13:30:00,30.3,30.37,30.3,30.36,29184.0,27.4779,27.5413,27.4779,27.5323,29184.0
2021-06-22 14:00:00,30.37,30.48,30.31,30.48,51700.0,27.5413,27.6411,27.4869,27.6411,51700.0
2021-06-22 14:30:00,30.47,30.64,30.44,30.6,70996.0,27.632,27.7862,27.6048,27.7499,70996.0
2021-06-22 15:00:00,30.6,30.79,30.59,30.75,85888.0,27.7499,27.9222,27.7408,27.8859,85888.0
2021-06-22 15:30:00,30.76,30.78,30.63,30.68,272427.0,27.895,27.9131,27.7771,27.8225,272427.0
2021-06-23 09:30:00,31.25,31.64,31.04,31.62,174671.0,28.3394,28.693,28.1489,28.6749,174671.0
2021-06-23 10:00:00,31.61,32.03,31.59,31.86,203783.0,28.6658,29.0467,28.6477,28.8926,203783.0
2021-06-23 10:30:00,31.87,32.01,31.77,31.98,111653.0,28.9016,29.0286,28.8109,29.0014,111653.0
2021-06-23 11:00:00,31.99,32.02,31.66,31.71,104532.0,29.0104,29.0377,28.7112,28.7565,104532.0
2021-06-23 11:30:00,31.7,31.83,31.54,31.79,71626.0,28.7475,28.8654,28.6024,28.8291,71626.0
2021-06-23 12:00:00,31.79,31.87,31.71,31.85,56105.0,28.8291,28.9016,28.7565,28.8835,56105.0
2021-06-23 12:30:00,31.86,31.88,31.46,31.54,87545.0,28.8926,28.9107,28.5298,28.6024,87545.0
2021-06-23 13:00:00,31.54,31.66,31.51,31.64,48291.0,28.6024,28.7112,28.5752,28.693,48291.0
2021-06-23 13:30:00,31.63,31.75,31.57,31.63,40099.0,28.684,28.7928,28.6296,28.684,40099.0
2021-06-23 14:00:00,31.63,31.64,31.44,31.51,55647.0,28.684,28.693,28.5117,28.5752,55647.0
2021-06-23 14:30:00,31.5,31.51,31.35,31.45,85353.0,28.5661,28.5752,28.4301,28.5207,85353.0
2021-06-23 15:00:00,31.43,31.53,31.38,31.5,99780.0,28.5026,28.5933,28.4573,28.5661,99780.0
2021-06-23 15:30:00,31.5,31.5,31.27,31.32,224297.0,28.5661,28.5661,28.3575,28.4029,224297.0
2021-06-24 09:30:00,31.17,31.27,30.85,31.06,71770.0,28.2668,28.3575,27.9766,28.1671,71770.0
2021-06-24 10:00:00,31.05,31.35,30.89,31.29,32138.0,28.158,28.4301,28.0129,28.3756,32138.0
2021-06-24 10:30:00,31.3,31.39,31.23,31.36,30927.0,28.3847,28.4663,28.3212,28.4391,30927.0
2021-06-24 11:00:00,31.37,31.43,31.3,31.34,30339.0,28.4482,28.5026,28.3847,28.421,30339.0
2021-06-24 11:30:00,31.33,31.44,31.31,31.42,29624.0,28.4119,28.5117,28.3938,28.4935,29624.0
2021-06-24 12:00:00,31.41,31.41,31.22,31.34,22315.0,28.4845,28.4845,28.3122,28.421,22315.0
2021-06-24 12:30:00,31.33,31.36,31.28,31.28,23635.0,28.4119,28.4391,28.3666,28.3666,23635.0
2021-06-24 13:00:00,31.28,31.42,31.15,31.41,128723.0,28.3666,28.4935,28.2487,28.4845,128723.0
2021-06-24 13:30:00,31.41,31.57,31.41,31.54,62194.0,28.4845,28.6296,28.4845,28.6024,62194.0
2021-06-24 14:00:00,31.54,31.58,31.45,31.58,34443.0,28.6024,28.6386,28.5207,28.6386,34443.0
2021-06-24 14:30:00,31.56,31.65,31.56,31.61,45567.0,28.6205,28.7021,28.6205,28.6658,45567.0
2021-06-24 15:00:00,31.61,31.67,31.53,31.6,61543.0,28.6658,28.7203,28.5933,28.6568,61543.0
2021-06-24 15:30:00,31.61,31.76,31.59,31.75,322192.0,28.6658,28.8019,28.6477,28.7928,322192.0
2021-06-25 09:30:00,32.0,32.71,32.0,32.58,345856.0,29.0195,29.6634,29.0195,29.5455,345856.0
2021-06-25 10:00:00,32.6,32.87,32.52,32.81,180632.0,29.5636,29.8085,29.4911,29.7541,180632.0
2021-06-25 10:30:00,32.81,33.13,32.81,32.98,277265.0,29.7541,30.0443,29.7541,29.9082,277265.0
2021-06-25 11:00:00,32.98,33.16,32.94,32.95,156236.0,29.9082,30.0715,29.872,29.881,156236.0
2021-06-25 11:30:00,32.96,33.03,32.85,32.94,179914.0,29.8901,29.9536,29.7903,29.872,179914.0
2021-06-25 12:00:00,32.95,33.34,32.95,33.08,190688.0,29.881,30.2347,29.881,29.9989,190688.0
2021-06-25 12:30:00,33.09,33.25,33.09,33.22,96591.0,30.008,30.1531,30.008,30.1259,96591.0
2021-06-25 13:00:00,33.22,33.29,33.12,33.23,146927.0,30.1259,30.1894,30.0352,30.135,146927.0
2021-06-25 13:30:00,33.21,33.22,33.0,33.05,177427.0,30.1168,30.1259,29.9264,29.9717,177427.0
2021-06-25 14:00:00,33.05,33.14,32.93,33.07,131172.0,29.9717,30.0533,29.8629,29.9899,131172.0
2021-06-25 14:30:00,33.07,33.11,33.0,33.09,178439.0,29.9899,30.0261,29.9264,30.008,178439.0
2021-06-25 15:00:00,33.1,33.23,33.09,33.09,200408.0,30.0171,30.135,30.008,30.008,200408.0
2021-06-25 15:30:00,33.09,33.1,32.85,32.85,728070.0,30.008,30.0171,29.7903,29.7903,728070.0
2021-06-28 09:30:00,32.9,32.9,31.64,32.01,283083.0,29.8357,29.8357,28.693,29.0286,283083.0
2021-06-28 10:00:00,31.98,31.98,31.53,31.88,217137.0,29.0014,29.0014,28.5933,28.9107,217137.0
2021-06-28 10:30:00,31.87,31.89,31.47,31.82,199538.0,28.9016,28.9198,28.5389,28.8563,199538.0
2021-06-28 11:00:00,31.82,31.9,31.56,31.57,86246.0,28.8563,28.9288,28.6205,28.6296,86246.0
2021-06-28 11:30:00,31.57,31.65,31.27,31.39,107213.0,28.6296,28.7021,28.3575,28.4663,107213.0
2021-06-28 12:00:00,31.39,31.48,31.33,31.44,60718.0,28.4663,28.548,28.4119,28.5117,60718.0
2021-06-28 12:30:00,31.45,31.71,31.38,31.64,81788.0,28.5207,28.7565,28.4573,28.693,81788.0
2021-06-28 13:00:00,31.63,31.64,31.28,31.36,78435.0,28.684,28.693,28.3666,28.4391,78435.0
2021-06-28 13:30:00,31.36,31.65,31.31,31.52,66265.0,28.4391,28.7021,28.3938,28.5842,66265.0
2021-06-28 14:00:00,31.51,31.63,31.48,31.51,39894.0,28.5752,28.684,28.548,28.5752,39894.0
2021-06-28 14:30:00,31.52,31.54,31.42,31.45,53894.0,28.5842,28.6024,28.4935,28.5207,53894.0
2021-06-28 15:00:00,31.45,31.49,31.36,31.44,79594.0,28.5207,28.557,28.4391,28.5117,79594.0
2021-06-28 15:30:00,31.44,31.67,31.41,31.62,413891.0,28.5117,28.7203,28.4845,28.6749,413891.0
2021-06-29 09:30:00,31.95,32.3,31.81,31.83,193199.0,28.9742,29.2916,28.8472,28.8654,193199.0
2021-06-29 10:00:00,31.82,31.85,31.37,31.84,122016.0,28.8563,28.8835,28.4482,28.8744,122016.0
2021-06-29 10:30:00,31.86,31.91,31.7,31.76,118996.0,28.8926,28.9379,28.7475,28.8019,118996.0
2021-06-29 11:00:00,31.75,31.86,31.62,31.76,82954.0,28.7928,28.8926,28.6749,28.8019,82954.0
2021-06-29 11:30:00,31.75,31.76,31.49,31.51,40027.0,28.7928,28.8019,28.557,28.5752,40027.0
2021-06-29 12:00:00,31.5,31.53,31.34,31.4,44942.0,28.5661,28.5933,28.421,28.4754,44942.0
2021-06-29 12:30:00,31.41,31.48,31.33,31.42,43510.0,28.4845,28.548,28.4119,28.4935,43510.0
2021-06-29 13:00:00,31.42,31.57,31.38,31.5,49064.0,28.4935,28.6296,28.4573,28.5661,49064.0
2021-06-29 13:30:00,31.5,31.65,31.47,31.59,122865.0,28.5661,28.7021,28.5389,28.6477,122865.0
2021-06-29 14:00:00,31.58,31.58,31.43,31.47,66533.0,28.6386,28.6386,28.5026,28.5389,66533.0
2021-06-29 14:30:00,31.48,31.53,31.28,31.38,60249.0,28.548,28.5933,28.3666,28.4573,60249.0
2021-06-29 15:00:00,31.38,31.49,31.35,31.37,84624.0,28.4573,28.557,28.4301,28.4482,84624.0
2021-06-29 15:30:00,31.37,31.48,31.33,31.41,355121.0,28.4482,28.548,28.4119,28.4845,355121.0
2021-06-30 09:30:00,31.75,32.04,31.63,31.95,313795.0,28.7928,29.0558,28.684,28.9742,313795.0
2021-06-30 10:00:00,31.96,32.01,31.77,31.85,199744.0,28.9832,29.0286,28.8109,28.8835,199744.0
2021-06-30 10:30:00,31.85,31.98,31.62,31.64,133600.0,28.8835,29.0014,28.6749,28.693,133600.0
2021-06-30 11:00:00,31.59,31.66,31.32,31.33,213937.0,28.6477,28.7112,28.4029,28.4119,213937.0
2021-06-30 11:30:00,31.32,31.48,31.28,31.43,100111.0,28.4029,28.548,28.3666,28.5026,100111.0
2021-06-30 12:00:00,31.45,31.61,31.45,31.59,161760.0,28.5207,28.6658,28.5207,28.6477,161760.0
2021-06-30 12:30:00,31.61,31.66,31.5,31.56,170966.0,28.6658,28.7112,28.5661,28.6205,170966.0
2021-06-30 13:00:00,31.57,31.7,31.48,31.58,219106.0,28.6296,28.7475,28.548,28.6386,219106.0
2021-06-30 13:30:00,31.59,31.62,31.46,31.49,60236.0,28.6477,28.6749,28.5298,28.557,60236.0
2021-06-30 14:00:00,31.5,31.57,31.41,31.5,58038.0,28.5661,28.6296,28.4845,28.5661,58038.0
2021-06-30 14:30:00,31.5,31.56,31.48,31.5,105106.0,28.5661,28.6205,28.548,28.5661,105106.0
2021-06-30 15:00:00,31.5,31.59,31.46,31.5,387936.0,28.5661,28.6477,28.5298,28.5661,387936.0
2021-06-30 15:30:00,31.5,31.52,31.34,31.5,369726.0,28.5661,28.5842,28.421,28.5661,369726.0
2021-07-01 09:30:00,32.5,32.93,32.27,32.57,316011.0,29.4729,29.8629,29.2644,29.5364,316011.0
2021-07-01 10:00:00,32.57,33.03,32.37,33.01,203208.0,29.5364,29.9536,29.3551,29.9354,203208.0
2021-07-01 10:30:00,32.99,33.01,32.75,32.82,98382.0,29.9173,29.9354,29.6997,29.7631,98382.0
2021-07-01 11:00:00,32.81,33.04,32.76,33.0,104459.0,29.7541,29.9627,29.7087,29.9264,104459.0
2021-07-01 11:30:00,33.0,33.15,32.85,33.15,142104.0,29.9264,30.0624,29.7903,30.0624,142104.0
2021-07-01 12:00:00,33.14,33.3,33.04,33.27,164310.0,30.0533,30.1984,29.9627,30.1712,164310.0
2021-07-01 12:30:00,33.28,33.42,33.22,33.27,224745.0,30.1803,30.3073,30.1259,30.1712,224745.0
2021-07-01 13:00:00,33.28,33.46,33.24,33.3,125417.0,30.1803,30.3435,30.144,30.1984,125417.0
2021-07-01 13:30:00,33.31,33.37,32.95,33.06,43701.0,30.2075,30.2619,29.881,29.9808,43701.0
2021-07-01 14:00:00,33.03,33.07,32.84,33.07,58523.0,29.9536,29.9899,29.7813,29.9899,58523.0
2021-07-01 14:30:00,33.06,33.14,32.98,33.0,66048.0,29.9808,30.0533,29.9082,29.9264,66048.0
2021-07-01 15:00:00,32.98,33.03,32.91,32.95,62075.0,29.9082,29.9536,29.8448,29.881,62075.0
2021-07-01 15:30:00,32.96,33.0,32.88,32.95,166152.0,29.8901,29.9264,29.8176,29.881,166152.0
2021-07-02 09:30:00,32.61,32.62,32.05,32.19,166498.0,29.5727,29.5818,29.0649,29.1918,166498.0
2021-07-02 10:00:00,32.2,32.21,31.84,32.15,113287.0,29.2009,29.21,28.8744,29.1555,113287.0
2021-07-02 10:30:00,32.14,32.2,31.91,32.08,144447.0,29.1465,29.2009,28.9379,29.0921,144447.0
2021-07-02 11:00:00,32.05,32.35,32.0,32.26,95113.0,29.0649,29.3369,29.0195,29.2553,95113.0
2021-07-02 11:30:00,32.26,32.28,32.15,32.23,46869.0,29.2553,29.2734,29.1555,29.2281,46869.0
2021-07-02 12:00:00,32.23,32.34,32.14,32.32,62847.0,29.2281,29.3279,29.1465,29.3097,62847.0
2021-07-02 12:30:00,32.32,32.43,32.29,32.3,63903.0,29.3097,29.4095,29.2825,29.2916,63903.0
2021-07-02 13:00:00,32.3,32.34,32.13,32.14,62888.0,29.2916,29.3279,29.1374,29.1465,62888.0
2021-07-02 13:30:00,32.15,32.15,32.02,32.04,33157.0,29.1555,29.1555,29.0377,29.0558,33157.0
2021-07-02 14:00:00,32.04,32.1,31.97,32.08,32267.0,29.0558,29.1102,28.9923,29.0921,32267.0
2021-07-02 14:30:00,32.08,32.08,31.99,32.02,34342.0,29.0921,29.0921,29.0104,29.0377,34342.0
2021-07-02 15:00:00,32.03,32.28,32.03,32.25,68070.0,29.0467,29.2734,29.0467,29.2462,68070.0
2021-07-02 15:30:00,32.25,32.34,32.19,32.2,400065.0,29.2462,29.3279,29.1918,29.2009,400065.0
2021-07-06 09:30:00,32.16,32.19,30.75,31.55,256533.0,29.1646,29.1918,27.8859,28.6114,256533.0
2021-07-06 10:00:00,31.54,31.56,31.0,31.04,151888.0,28.6024,28.6205,28.1127,28.1489,151888.0
2021-07-06 10:30:00,31.02,31.15,30.75,30.77,85678.0,28.1308,28.2487,27.8859,27.9041,85678.0
2021-07-06 11:00:00,30.76,30.85,30.63,30.71,97783.0,27.895,27.9766,27.7771,27.8497,97783.0
2021-07-06 11:30:00,30.71,31.02,30.69,30.79,66013.0,27.8497,28.1308,27.8315,27.9222,66013.0
2021-07-06 12:00:00,30.78,30.86,30.52,30.66,107291.0,27.9131,27.9857,27.6774,27.8043,107291.0
2021-07-06 12:30:00,30.65,30.65,30.33,30.51,109991.0,27.7953,27.7953,27.5051,27.6683,109991.0
2021-07-06 13:00:00,30.5,30.67,30.4,30.64,154589.0,27.6592,27.8134,27.5685,27.7862,154589.0
2021-07-06 13:30:00,30.64,30.67,30.54,30.58,73495.0,27.7862,27.8134,27.6955,27.7318,73495.0
2021-07-06 14:00:00,30.57,30.59,30.45,30.47,83198.0,27.7227,27.7408,27.6139,27.632,83198.0
2021-07-06 14:30:00,30.47,30.52,30.41,30.46,122875.0,27.632,27.6774,27.5776,27.623,122875.0
2021-07-06 15:00:00,30.46,30.5,30.2,30.23,215780.0,27.623,27.6592,27.3872,27.4144,215780.0
2021-07-06 15:30:00,30.23,30.31,30.13,30.18,394448.0,27.4144,27.4869,27.3237,27.369,394448.0
2021-07-07 09:30:00,30.2,30.79,29.73,29.9,145998.0,27.3872,27.9222,26.9609,27.1151,145998.0
2021-07-07 10:00:00,29.81,29.81,28.95,28.97,242488.0,27.0335,27.0335,26.2536,26.2717,242488.0
2021-07-07 10:30:00,28.98,29.32,28.98,29.27,104133.0,26.2808,26.5891,26.2808,26.5438,104133.0
2021-07-07 11:00:00,29.25,29.61,29.2,29.31,144230.0,26.5257,26.8521,26.4803,26.5801,144230.0
2021-07-07 11:30:00,29.32,29.59,29.23,29.27,109641.0,26.5891,26.834,26.5075,26.5438,109641.0
2021-07-07 12:00:00,29.3,29.62,29.22,29.62,68630.0,26.571,26.8612,26.4984,26.8612,68630.0
2021-07-07 12:30:00,29.62,29.81,29.59,29.64,50015.0,26.8612,27.0335,26.834,26.8793,50015.0
2021-07-07 13:00:00,29.66,29.71,29.56,29.59,34550.0,26.8975,26.9428,26.8068,26.834,34550.0
2021-07-07 13:30:00,29.61,29.7,29.46,29.46,26567.0,26.8521,26.9337,26.7161,26.7161,26567.0
2021-07-07 14:00:00,29.48,29.76,29.47,29.63,45345.0,26.7342,26.9882,26.7252,26.8703,45345.0
2021-07-07 14:30:00,29.6,29.71,29.56,29.71,84453.0,26.8431,26.9428,26.8068,26.9428,84453.0
2021-07-07 15:00:00,29.69,29.83,29.66,29.8,81421.0,26.9247,27.0516,26.8975,27.0244,81421.0
2021-07-07 15:30:00,29.8,29.8,29.57,29.59,243217.0,27.0244,27.0244,26.8158,26.834,243217.0
2021-07-08 09:30:00,28.8,29.45,28.69,28.99,182097.0,26.1176,26.707,26.0178,26.2899,182097.0
2021-07-08 10:00:00,29.0,29.46,28.9,29.42,94407.0,26.2989,26.7161,26.2083,26.6798,94407.0
2021-07-08 10:30:00,29.44,29.73,29.43,29.59,105648.0,26.698,26.9609,26.6889,26.834,105648.0
2021-07-08 11:00:00,29.6,30.1,29.6,29.98,115134.0,26.8431,27.2965,26.8431,27.1877,115134.0
2021-07-08 11:30:00,29.98,30.22,29.96,30.18,67875.0,27.1877,27.4053,27.1695,27.369,67875.0
2021-07-08 12:00:00,30.19,30.34,30.06,30.21,71357.0,27.3781,27.5141,27.2602,27.3962,71357.0
2021-07-08 12:30:00,30.19,30.39,30.14,30.27,52762.0,27.3781,27.5595,27.3328,27.4507,52762.0
2021-07-08 13:00:00,30.27,30.27,29.92,30.0,40244.0,27.4507,27.4507,27.1332,27.2058,40244.0
2021-07-08 13:30:00,29.99,30.01,29.74,29.82,57074.0,27.1967,27.2149,26.97,27.0426,57074.0
2021-07-08 14:00:00,29.82,29.84,29.64,29.71,68065.0,27.0426,27.0607,26.8793,26.9428,68065.0
2021-07-08 14:30:00,29.7,29.78,29.62,29.66,69690.0,26.9337,27.0063,26.8612,26.8975,69690.0
2021-07-08 15:00:00,29.67,29.87,29.62,29.87,108675.0,26.9065,27.0879,26.8612,27.0879,108675.0
2021-07-08 15:30:00,29.87,29.91,29.64,29.75,276885.0,27.0879,27.1242,26.8793,26.9791,276885.0
2021-07-09 09:30:00,30.19,30.59,29.73,30.54,158677.0,27.3781,27.7408,26.9609,27.6955,158677.0
2021-07-09 10:00:00,30.56,30.8,30.48,30.77,128971.0,27.7136,27.9313,27.6411,27.9041,128971.0
2021-07-09 10:30:00,30.76,30.85,30.43,30.52,98950.0,27.895,27.9766,27.5957,27.6774,98950.0
2021-07-09 11:00:00,30.52,30.63,30.41,30.42,56561.0,27.6774,27.7771,27.5776,27.5867,56561.0
2021-07-09 11:30:00,30.42,30.52,30.36,30.38,28970.0,27.5867,27.6774,27.5323,27.5504,28970.0
2021-07-09 12:00:00,30.39,30.5,30.32,30.32,37482.0,27.5595,27.6592,27.496,27.496,37482.0
2021-07-09 12:30:00,30.33,30.47,30.29,30.47,35074.0,27.5051,27.632,27.4688,27.632,35074.0
2021-07-09 13:00:00,30.47,30.48,30.36,30.39,28250.0,27.632,27.6411,27.5323,27.5595,28250.0
2021-07-09 13:30:00,30.39,30.4,30.29,30.37,32795.0,27.5595,27.5685,27.4688,27.5413,32795.0
2021-07-09 14:00:00,30.38,30.51,30.32,30.5,37791.0,27.5504,27.6683,27.496,27.6592,37791.0
2021-07-09 14:30:00,30.49,30.53,30.44,30.52,29448.0,27.6502,27.6864,27.6048,27.6774,29448.0
2021-07-09 15:00:00,30.51,30.65,30.5,30.64,52050.0,27.6683,27.7953,27.6592,27.7862,52050.0
2021-07-09 15:30:00,30.63,30.7,30.48,30.57,250359.0,27.7771,27.8406,27.6411,27.7227,250359.0
2021-07-12 09:30:00,29.9,30.27,29.67,30.23,137911.0,27.1151,27.4507,26.9065,27.4144,137911.0
2021-07-12 10:00:00,30.25,30.45,30.07,30.33,111890.0,27.4325,27.6139,27.2693,27.5051,111890.0
2021-07-12 10:30:00,30.36,30.46,30.15,30.3,61135.0,27.5323,27.623,27.3418,27.4779,61135.0
2021-07-12 11:00:00,30.29,30.43,30.2,30.41,50373.0,27.4688,27.5957,27.3872,27.5776,50373.0
2021-07-12 11:30:00,30.43,30.61,30.39,30.58,57405.0,27.5957,27.759,27.5595,27.7318,57405.0
2021-07-12 12:00:00,30.56,30.56,30.34,30.34,34013.0,27.7136,27.7136,27.5141,27.5141,34013.0
2021-07-12 12:30:00,30.34,30.45,30.26,30.28,34995.0,27.5141,27.6139,27.4416,27.4597,34995.0
2021-07-12 13:00:00,30.29,30.41,30.25,30.31,32875.0,27.4688,27.5776,27.4325,27.4869,32875.0
2021-07-12 13:30:00,30.3,30.45,30.3,30.39,39896.0,27.4779,27.6139,27.4779,27.5595,39896.0
2021-07-12 14:00:00,30.4,30.49,30.24,30.49,43423.0,27.5685,27.6502,27.4234,27.6502,43423.0
2021-07-12 14:30:00,30.49,30.65,30.49,30.65,131112.0,27.6502,27.7953,27.6502,27.7953,131112.0
2021-07-12 15:00:00,30.64,30.79,30.61,30.78,98725.0,27.7862,27.9222,27.759,27.9131,98725.0
2021-07-12 15:30:00,30.77,30.77,30.46,30.48,265872.0,27.9041,27.9041,27.623,27.6411,265872.0
2021-07-13 09:30:00,30.37,30.53,30.02,30.1,121986.0,27.5413,27.6864,27.2239,27.2965,121986.0
2021-07-13 10:00:00,30.07,30.13,29.77,29.78,83644.0,27.2693,27.3237,26.9972,27.0063,83644.0
2021-07-13 10:30:00,29.79,29.95,29.65,29.92,46942.0,27.0154,27.1605,26.8884,27.1332,46942.0
2021-07-13 11:00:00,29.92,29.95,29.72,29.83,58407.0,27.1332,27.1605,26.9519,27.0516,58407.0
2021-07-13 11:30:00,29.81,29.91,29.79,29.89,58909.0,27.0335,27.1242,27.0154,27.106,58909.0
2021-07-13 12:00:00,29.9,30.0,29.88,29.9,167896.0,27.1151,27.2058,27.097,27.1151,167896.0
2021-07-13 12:30:00,29.89,29.97,29.83,29.93,35852.0,27.106,27.1786,27.0516,27.1423,35852.0
2021-07-13 13:00:00,29.92,30.09,29.88,30.03,63286.0,27.1332,27.2874,27.097,27.233,63286.0
2021-07-13 13:30:00,30.03,30.19,29.94,30.16,103240.0,27.233,27.3781,27.1514,27.3509,103240.0
2021-07-13 14:00:00,30.16,30.28,30.0,30.24,110480.0,27.3509,27.4597,27.2058,27.4234,110480.0
2021-07-13 14:30:00,30.24,30.31,30.18,30.2,64556.0,27.4234,27.4869,27.369,27.3872,64556.0
2021-07-13 15:00:00,30.2,30.34,30.2,30.32,121664.0,27.3872,27.5141,27.3872,27.496,121664.0
2021-07-13 15:30:00,30.32,30.34,30.04,30.09,271598.0,27.496,27.5141,27.2421,27.2874,271598.0
2021-07-14 09:30:00,30.44,30.76,29.97,29.97,184802.0,27.6048,27.895,27.1786,27.1786,184802.0
2021-07-14 10:00:00,30.01,30.29,29.8,30.16,80643.0,27.2149,27.4688,27.0244,27.3509,80643.0
2021-07-14 10:30:00,30.15,30.17,29.84,29.87,50913.0,27.3418,27.36,27.0607,27.0879,50913.0
2021-07-14 11:00:00,29.87,29.87,29.53,29.63,107577.0,27.0879,27.0879,26.7796,26.8703,107577.0
2021-07-14 11:30:00,29.65,29.76,28.73,28.74,181752.0,26.8884,26.9882,26.0541,26.0632,181752.0
2021-07-14 12:00:00,28.72,29.08,28.71,28.99,158510.0,26.045,26.3715,26.0359,26.2899,158510.0
2021-07-14 12:30:00,28.98,29.17,28.88,29.06,58241.0,26.2808,26.4531,26.1901,26.3533,58241.0
2021-07-14 13:00:00,29.03,29.18,28.88,29.02,73305.0,26.3261,26.4622,26.1901,26.3171,73305.0
2021-07-14 13:30:00,29.03,29.15,28.86,28.91,73396.0,26.3261,26.435,26.172,26.2173,73396.0
2021-07-14 14:00:00,28.9,28.99,28.65,28.66,89065.0,26.2083,26.2899,25.9815,25.9906,89065.0
2021-07-14 14:30:00,28.66,28.81,28.6,28.62,72269.0,25.9906,26.1266,25.9362,25.9543,72269.0
2021-07-14 15:00:00,28.62,28.77,28.49,28.53,116340.0,25.9543,26.0904,25.8364,25.8727,116340.0
2021-07-14 15:30:00,28.53,28.59,28.37,28.46,426194.0,25.8727,25.9271,25.7276,25.8092,426194.0
2021-07-15 09:30:00,28.19,28.66,27.91,28.32,183076.0,25.5644,25.9906,25.3105,25.6823,183076.0
2021-07-15 10:00:00,28.3,28.43,27.95,28.0,106906.0,25.6641,25.782,25.3467,25.3921,106906.0
2021-07-15 10:30:00,27.99,28.16,27.74,28.16,140753.0,25.383,25.5372,25.1563,25.5372,140753.0
2021-07-15 11:00:00,28.16,28.22,27.98,28.11,68391.0,25.5372,25.5916,25.3739,25.4918,68391.0
2021-07-15 11:30:00,28.12,28.43,28.08,28.31,60507.0,25.5009,25.782,25.4646,25.6732,60507.0
2021-07-15 12:00:00,28.31,28.34,28.12,28.21,39811.0,25.6732,25.7004,25.5009,25.5825,39811.0
2021-07-15 12:30:00,28.21,28.21,28.01,28.01,68512.0,25.5825,25.5825,25.4011,25.4011,68512.0
2021-07-15 13:00:00,28.01,28.02,27.68,27.84,86247.0,25.4011,25.4102,25.1019,25.247,86247.0
2021-07-15 13:30:00,27.81,27.83,27.35,27.41,125571.0,25.2198,25.2379,24.8026,24.857,125571.0
2021-07-15 14:00:00,27.38,27.67,27.38,27.59,67595.0,24.8298,25.0928,24.8298,25.0203,67595.0
2021-07-15 14:30:00,27.58,27.65,27.53,27.54,44935.0,25.0112,25.0747,24.9659,24.9749,44935.0
2021-07-15 15:00:00,27.53,27.56,27.28,27.38,96712.0,24.9659,24.9931,24.7391,24.8298,96712.0
2021-07-15 15:30:00,27.38,27.75,27.38,27.7,355276.0,24.8298,25.1654,24.8298,25.12,355276.0
2021-07-16 09:30:00,28.11,28.24,27.21,27.35,123660.0,25.4918,25.6097,24.6757,24.8026,123660.0
2021-07-16 10:00:00,27.34,27.34,26.64,26.69,160797.0,24.7936,24.7936,24.1587,24.2041,160797.0
2021-07-16 10:30:00,26.65,27.0,26.65,27.0,120692.0,24.1678,24.4852,24.1678,24.4852,120692.0
2021-07-16 11:00:00,27.01,27.05,26.79,26.97,101000.0,24.4943,24.5306,24.2948,24.458,101000.0
2021-07-16 11:30:00,26.99,27.1,26.92,26.97,58206.0,24.4761,24.5759,24.4127,24.458,58206.0
2021-07-16 12:00:00,26.98,26.98,26.76,26.87,52783.0,24.4671,24.4671,24.2676,24.3673,52783.0
2021-07-16 12:30:00,26.86,26.94,26.82,26.92,50931.0,24.3583,24.4308,24.322,24.4127,50931.0
2021-07-16 13:00:00,26.93,26.95,26.61,26.64,61460.0,24.4217,24.4399,24.1315,24.1587,61460.0
2021-07-16 13:30:00,26.64,26.64,26.38,26.46,93741.0,24.1587,24.1587,23.923,23.9955,93741.0
2021-07-16 14:00:00,26.44,26.44,26.29,26.3,66023.0,23.9774,23.9774,23.8413,23.8504,66023.0
2021-07-16 14:30:00,26.29,26.4,26.26,26.3,95436.0,23.8413,23.9411,23.8141,23.8504,95436.0
2021-07-16 15:00:00,26.28,26.34,26.15,26.19,181422.0,23.8323,23.8867,23.7144,23.7507,181422.0
2021-07-16 15:30:00,26.19,26.24,25.97,26.09,395904.0,23.7507,23.796,23.5512,23.66,395904.0
2021-07-19 09:30:00,25.05,25.75,24.42,24.45,587324.0,22.7168,23.3516,22.1455,22.1727,587324.0
2021-07-19 10:00:00,24.43,24.72,24.23,24.45,208580.0,22.1546,22.4176,21.9732,22.1727,208580.0
2021-07-19 10:30:00,24.43,25.03,24.39,24.57,139886.0,22.1546,22.6987,22.1183,22.2815,139886.0
2021-07-19 11:00:00,24.54,25.13,24.48,25.08,188430.0,22.2543,22.7894,22.1999,22.744,188430.0
2021-07-19 11:30:00,25.06,25.41,24.98,25.18,159365.0,22.7259,23.0433,22.6534,22.8347,159365.0
2021-07-19 12:00:00,25.15,25.15,24.82,24.85,103175.0,22.8075,22.8075,22.5083,22.5355,103175.0
2021-07-19 12:30:00,24.84,24.84,24.44,24.53,113766.0,22.5264,22.5264,22.1637,22.2453,113766.0
2021-07-19 13:00:00,24.52,24.8,24.51,24.8,234614.0,22.2362,22.4901,22.2271,22.4901,234614.0
2021-07-19 13:30:00,24.78,24.85,24.35,24.39,106608.0,22.472,22.5355,22.082,22.1183,106608.0
2021-07-19 14:00:00,24.4,24.66,24.4,24.65,113253.0,22.1274,22.3632,22.1274,22.3541,113253.0
2021-07-19 14:30:00,24.65,24.72,24.51,24.58,94486.0,22.3541,22.4176,22.2271,22.2906,94486.0
2021-07-19 15:00:00,24.58,24.77,24.58,24.72,145993.0,22.2906,22.4629,22.2906,22.4176,145993.0
2021-07-19 15:30:00,24.73,24.9,24.6,24.81,496635.0,22.4266,22.5808,22.3088,22.4992,496635.0
2021-07-20 09:30:00,24.8,24.9,24.38,24.87,267844.0,22.4901,22.5808,22.1092,22.5536,267844.0
2021-07-20 10:00:00,24.88,25.62,24.7,25.56,275741.0,22.5627,23.2338,22.3994,23.1793,275741.0
2021-07-20 10:30:00,25.57,25.63,25.29,25.61,144576.0,23.1884,23.2428,22.9345,23.2247,144576.0
2021-07-20 11:00:00,25.61,25.62,25.27,25.29,106178.0,23.2247,23.2338,22.9164,22.9345,106178.0
2021-07-20 11:30:00,25.29,25.52,25.26,25.42,151519.0,22.9345,23.1431,22.9073,23.0524,151519.0
2021-07-20 12:00:00,25.43,25.49,25.17,25.28,94055.0,23.0614,23.1159,22.8257,22.9254,94055.0
2021-07-20 12:30:00,25.29,25.35,25.18,25.2,131684.0,22.9345,22.9889,22.8347,22.8529,131684.0
2021-07-20 13:00:00,25.21,25.22,24.8,24.87,144564.0,22.8619,22.871,22.4901,22.5536,144564.0
2021-07-20 13:30:00,24.87,24.98,24.77,24.95,194531.0,22.5536,22.6534,22.4629,22.6262,194531.0
2021-07-20 14:00:00,24.95,25.14,24.95,25.0,209267.0,22.6262,22.7985,22.6262,22.6715,209267.0
2021-07-20 14:30:00,25.01,25.27,24.96,25.14,223057.0,22.6806,22.9164,22.6352,22.7985,223057.0
2021-07-20 15:00:00,25.14,25.33,25.06,25.33,288091.0,22.7985,22.9708,22.7259,22.9708,288091.0
2021-07-20 15:30:00,25.32,25.53,25.31,25.51,1070499.0,22.9617,23.1521,22.9526,23.134,1070499.0
2021-07-21 09:30:00,26.18,26.62,26.15,26.55,169808.0,23.7416,24.1406,23.7144,24.0771,169808.0
2021-07-21 10:00:00,26.56,26.85,26.49,26.5,106110.0,24.0862,24.3492,24.0227,24.0318,106110.0
2021-07-21 10:30:00,26.49,26.74,26.31,26.6,103633.0,24.0227,24.2494,23.8595,24.1225,103633.0
2021-07-21 11:00:00,26.61,27.14,26.61,27.02,253708.0,24.1315,24.6122,24.1315,24.5034,253708.0
2021-07-21 11:30:00,27.03,27.43,27.01,27.36,141618.0,24.5124,24.8752,24.4943,24.8117,141618.0
2021-07-21 12:00:00,27.38,27.59,27.21,27.49,125246.0,24.8298,25.0203,24.6757,24.9296,125246.0
2021-07-21 12:30:00,27.48,27.51,27.39,27.45,72134.0,24.9205,24.9477,24.8389,24.8933,72134.0
2021-07-21 13:00:00,27.45,27.52,27.26,27.39,100675.0,24.8933,24.9568,24.721,24.8389,100675.0
2021-07-21 13:30:00,27.38,27.41,27.23,27.29,57534.0,24.8298,24.857,24.6938,24.7482,57534.0
2021-07-21 14:00:00,27.32,27.34,27.14,27.21,92141.0,24.7754,24.7936,24.6122,24.6757,92141.0
2021-07-21 14:30:00,27.2,27.34,27.16,27.19,65850.0,24.6666,24.7936,24.6303,24.6575,65850.0
2021-07-21 15:00:00,27.18,27.42,27.18,27.32,128968.0,24.6485,24.8661,24.6485,24.7754,128968.0
2021-07-21 15:30:00,27.32,27.39,27.15,27.3,562888.0,24.7754,24.8389,24.6212,24.7573,562888.0
2021-07-22 09:30:00,27.3,27.5,26.81,27.2,271695.0,24.7573,24.9386,24.3129,24.6666,271695.0
2021-07-22 10:00:00,27.19,27.43,27.05,27.21,124865.0,24.6575,24.8752,24.5306,24.6757,124865.0
2021-07-22 10:30:00,27.2,27.28,26.8,26.8,174027.0,24.6666,24.7391,24.3038,24.3038,174027.0
2021-07-22 11:00:00,26.82,27.1,26.77,27.1,110549.0,24.322,24.5759,24.2766,24.5759,110549.0
2021-07-22 11:30:00,27.12,27.29,27.08,27.23,109776.0,24.594,24.7482,24.5578,24.6938,109776.0
2021-07-22 12:00:00,27.24,27.39,27.19,27.37,126900.0,24.7029,24.8389,24.6575,24.8208,126900.0
2021-07-22 12:30:00,27.38,27.51,27.36,27.45,95703.0,24.8298,24.9477,24.8117,24.8933,95703.0
2021-07-22 13:00:00,27.46,27.59,27.42,27.57,106440.0,24.9024,25.0203,24.8661,25.0021,106440.0
2021-07-22 13:30:00,27.57,27.75,27.5,27.73,93556.0,25.0021,25.1654,24.9386,25.1472,93556.0
2021-07-22 14:00:00,27.72,27.81,27.68,27.81,81167.0,25.1382,25.2198,25.1019,25.2198,81167.0
2021-07-22 14:30:00,27.8,27.8,27.66,27.76,194026.0,25.2107,25.2107,25.0837,25.1744,194026.0
2021-07-22 15:00:00,27.76,27.87,27.69,27.75,177709.0,25.1744,25.2742,25.111,25.1654,177709.0
2021-07-22 15:30:00,27.75,27.75,27.52,27.55,558835.0,25.1654,25.1654,24.9568,24.984,558835.0
2021-07-23 09:30:00,27.5,27.65,26.8,26.8,113625.0,24.9386,25.0747,24.3038,24.3038,113625.0
2021-07-23 10:00:00,26.78,27.06,26.74,27.05,98168.0,24.2857,24.5396,24.2494,24.5306,98168.0
2021-07-23 10:30:00,27.06,27.24,26.98,27.16,77017.0,24.5396,24.7029,24.4671,24.6303,77017.0
2021-07-23 11:00:00,27.15,27.15,26.95,27.01,56560.0,24.6212,24.6212,24.4399,24.4943,56560.0
2021-07-23 11:30:00,27.01,27.2,26.91,26.96,53200.0,24.4943,24.6666,24.4036,24.4489,53200.0
2021-07-23 12:00:00,26.95,27.07,26.94,27.0,64653.0,24.4399,24.5487,24.4308,24.4852,64653.0
2021-07-23 12:30:00,27.0,27.02,26.87,26.98,84911.0,24.4852,24.5034,24.3673,24.4671,84911.0
2021-07-23 13:00:00,26.96,27.23,26.94,27.12,105399.0,24.4489,24.6938,24.4308,24.594,105399.0
2021-07-23 13:30:00,27.12,27.18,27.03,27.17,81545.0,24.594,24.6485,24.5124,24.6394,81545.0
2021-07-23 14:00:00,27.16,27.22,27.03,27.16,56459.0,24.6303,24.6847,24.5124,24.6303,56459.0
2021-07-23 14:30:00,27.15,27.28,27.14,27.22,55364.0,24.6212,24.7391,24.6122,24.6847,55364.0
2021-07-23 15:00:00,27.22,27.25,27.15,27.24,99342.0,24.6847,24.7119,24.6212,24.7029,99342.0
2021-07-23 15:30:00,27.25,27.41,27.25,27.36,370197.0,24.7119,24.857,24.7119,24.8117,370197.0
2021-07-26 09:30:00,27.51,28.18,27.49,28.04,276964.0,24.9477,25.5553,24.9296,25.4284,276964.0
2021-07-26 10:00:00,28.03,28.24,27.92,28.04,141725.0,25.4193,25.6097,25.3195,25.4284,141725.0
2021-07-26 10:30:00,28.01,28.05,27.62,27.64,105414.0,25.4011,25.4374,25.0475,25.0656,105414.0
2021-07-26 11:00:00,27.65,27.92,27.6,27.92,75422.0,25.0747,25.3195,25.0293,25.3195,75422.0
2021-07-26 11:30:00,27.93,27.96,27.75,27.84,70567.0,25.3286,25.3558,25.1654,25.247,70567.0
2021-07-26 12:00:00,27.84,27.87,27.64,27.74,75490.0,25.247,25.2742,25.0656,25.1563,75490.0
2021-07-26 12:30:00,27.75,27.96,27.7,27.95,71065.0,25.1654,25.3558,25.12,25.3467,71065.0
2021-07-26 13:00:00,27.95,28.29,27.93,28.28,97932.0,25.3467,25.6551,25.3286,25.646,97932.0
2021-07-26 13:30:00,28.28,28.33,28.05,28.12,104104.0,25.646,25.6913,25.4374,25.5009,104104.0
2021-07-26 14:00:00,28.11,28.25,27.99,28.16,72111.0,25.4918,25.6188,25.383,25.5372,72111.0
2021-07-26 14:30:00,28.16,28.2,28.06,28.08,55522.0,25.5372,25.5735,25.4465,25.4646,55522.0
2021-07-26 15:00:00,28.09,28.17,28.06,28.14,103919.0,25.4737,25.5462,25.4465,25.519,103919.0
2021-07-26 15:30:00,28.14,28.29,28.06,28.22,351695.0,25.519,25.6551,25.4465,25.5916,351695.0
2021-07-27 09:30:00,28.21,28.21,27.29,27.34,274990.0,25.5825,25.5825,24.7482,24.7936,274990.0
2021-07-27 10:00:00,27.34,27.43,26.99,27.33,128805.0,24.7936,24.8752,24.4761,24.7845,128805.0
2021-07-27 10:30:00,27.3,27.41,27.09,27.3,99057.0,24.7573,24.857,24.5668,24.7573,99057.0
2021-07-27 11:00:00,27.3,27.5,27.11,27.12,205060.0,24.7573,24.9386,24.585,24.594,205060.0
2021-07-27 11:30:00,27.12,27.12,26.89,26.98,95650.0,24.594,24.594,24.3855,24.4671,95650.0
2021-07-27 12:00:00,26.96,27.0,26.71,26.77,92462.0,24.4489,24.4852,24.2222,24.2766,92462.0
2021-07-27 12:30:00,26.76,26.79,26.63,26.67,76762.0,24.2676,24.2948,24.1497,24.186,76762.0
2021-07-27 13:00:00,26.68,26.83,26.59,26.8,95330.0,24.195,24.3311,24.1134,24.3038,95330.0
2021-07-27 13:30:00,26.8,26.93,26.72,26.85,129843.0,24.3038,24.4217,24.2313,24.3492,129843.0
2021-07-27 14:00:00,26.84,27.06,26.81,27.0,73259.0,24.3401,24.5396,24.3129,24.4852,73259.0
2021-07-27 14:30:00,27.0,27.15,26.99,27.13,68914.0,24.4852,24.6212,24.4761,24.6031,68914.0
2021-07-27 15:00:00,27.14,27.32,27.14,27.28,144737.0,24.6122,24.7754,24.6122,24.7391,144737.0
2021-07-27 15:30:00,27.28,27.3,27.09,27.18,381086.0,24.7391,24.7573,24.5668,24.6485,381086.0
2021-07-28 09:30:00,26.36,27.03,26.02,26.27,784004.0,23.9048,24.5124,23.5965,23.8232,784004.0
2021-07-28 10:00:00,26.28,26.46,25.72,25.78,681730.0,23.8323,23.9955,23.3244,23.3788,681730.0
2021-07-28 10:30:00,25.79,25.91,25.43,25.9,558517.0,23.3879,23.4967,23.0614,23.4877,558517.0
2021-07-28 11:00:00,25.88,26.32,25.69,26.29,589643.0,23.4695,23.8686,23.2972,23.8413,589643.0
2021-07-28 11:30:00,26.28,26.37,25.86,26.15,458388.0,23.8323,23.9139,23.4514,23.7144,458388.0
2021-07-28 12:00:00,26.15,26.79,25.98,26.54,422393.0,23.7144,24.2948,23.5602,24.0681,422393.0
2021-07-28 12:30:00,26.54,26.84,26.47,26.51,263825.0,24.0681,24.3401,24.0046,24.0409,263825.0
2021-07-28 13:00:00,26.51,26.66,26.38,26.45,167591.0,24.0409,24.1769,23.923,23.9864,167591.0
2021-07-28 13:30:00,26.46,26.51,26.27,26.42,165988.0,23.9955,24.0409,23.8232,23.9592,165988.0
2021-07-28 14:00:00,26.41,26.59,26.22,26.45,348202.0,23.9502,24.1134,23.7779,23.9864,348202.0
2021-07-28 14:30:00,26.46,26.73,26.26,26.31,236300.0,23.9955,24.2404,23.8141,23.8595,236300.0
2021-07-28 15:00:00,26.3,26.41,26.02,26.07,544341.0,23.8504,23.9502,23.5965,23.6418,544341.0
2021-07-28 15:30:00,26.08,26.24,25.9,26.04,1255564.0,23.6509,23.796,23.4877,23.6146,1255564.0
2021-07-29 09:30:00,26.34,26.49,25.56,25.56,315379.0,23.8867,24.0227,23.1793,23.1793,315379.0
2021-07-29 10:00:00,25.57,25.88,25.34,25.72,215560.0,23.1884,23.4695,22.9798,23.3244,215560.0
2021-07-29 10:30:00,25.7,25.83,25.59,25.67,181723.0,23.3063,23.4242,23.2065,23.2791,181723.0
2021-07-29 11:00:00,25.66,25.66,25.43,25.5,148374.0,23.27,23.27,23.0614,23.1249,148374.0
2021-07-29 11:30:00,25.5,25.88,25.49,25.84,257956.0,23.1249,23.4695,23.1159,23.4333,257956.0
2021-07-29 12:00:00,25.85,26.12,25.85,25.99,275193.0,23.4423,23.6872,23.4423,23.5693,275193.0
2021-07-29 12:30:00,25.99,26.06,25.8,25.91,100893.0,23.5693,23.6328,23.397,23.4967,100893.0
2021-07-29 13:00:00,25.9,25.95,25.82,25.88,114118.0,23.4877,23.533,23.4151,23.4695,114118.0
2021-07-29 13:30:00,25.88,25.88,25.62,25.65,108976.0,23.4695,23.4695,23.2338,23.261,108976.0
2021-07-29 14:00:00,25.64,25.88,25.43,25.83,210182.0,23.2519,23.4695,23.0614,23.4242,210182.0
2021-07-29 14:30:00,25.83,26.05,25.83,26.03,182611.0,23.4242,23.6237,23.4242,23.6056,182611.0
2021-07-29 15:00:00,26.05,26.06,25.76,25.98,169639.0,23.6237,23.6328,23.3607,23.5602,169639.0
2021-07-29 15:30:00,25.98,26.14,25.95,26.08,569038.0,23.5602,23.7053,23.533,23.6509,569038.0
2021-07-30 09:30:00,25.88,25.98,25.43,25.91,240438.0,23.4695,23.5602,23.0614,23.4967,240438.0
2021-07-30 10:00:00,25.88,26.03,25.78,25.89,181647.0,23.4695,23.6056,23.3788,23.4786,181647.0
2021-07-30 10:30:00,25.88,25.89,25.46,25.48,131898.0,23.4695,23.4786,23.0887,23.1068,131898.0
2021-07-30 11:00:00,25.47,25.67,25.41,25.44,130648.0,23.0977,23.2791,23.0433,23.0705,130648.0
2021-07-30 11:30:00,25.42,25.64,25.28,25.56,151853.0,23.0524,23.2519,22.9254,23.1793,151853.0
2021-07-30 12:00:00,25.56,25.57,25.4,25.45,70446.0,23.1793,23.1884,23.0342,23.0796,70446.0
2021-07-30 12:30:00,25.45,25.58,25.37,25.42,73440.0,23.0796,23.1975,23.007,23.0524,73440.0
2021-07-30 13:00:00,25.44,25.44,25.29,25.38,59924.0,23.0705,23.0705,22.9345,23.0161,59924.0
2021-07-30 13:30:00,25.39,25.52,25.32,25.46,96632.0,23.0252,23.1431,22.9617,23.0887,96632.0
2021-07-30 14:00:00,25.47,25.52,25.25,25.39,168469.0,23.0977,23.1431,22.8982,23.0252,168469.0
2021-07-30 14:30:00,25.38,25.57,25.34,25.57,66534.0,23.0161,23.1884,22.9798,23.1884,66534.0
2021-07-30 15:00:00,25.57,25.78,25.56,25.75,97673.0,23.1884,23.3788,23.1793,23.3516,97673.0
2021-07-30 15:30:00,25.75,25.79,25.6,25.66,363163.0,23.3516,23.3879,23.2156,23.27,363163.0
2021-08-02 09:30:00,25.9,26.89,25.68,26.85,455253.0,23.4877,24.3855,23.2882,24.3492,455253.0
2021-08-02 10:00:00,26.84,27.03,26.27,26.28,212132.0,24.3401,24.5124,23.8232,23.8323,212132.0
2021-08-02 10:30:00,26.28,26.43,25.98,26.02,99791.0,23.8323,23.9683,23.5602,23.5965,99791.0
2021-08-02 11:00:00,26.02,26.02,25.63,25.7,95882.0,23.5965,23.5965,23.2428,23.3063,95882.0
2021-08-02 11:30:00,25.7,25.71,25.41,25.42,108537.0,23.3063,23.3154,23.0433,23.0524,108537.0
2021-08-02 12:00:00,25.41,25.65,25.31,25.64,105302.0,23.0433,23.261,22.9526,23.2519,105302.0
2021-08-02 12:30:00,25.64,25.78,25.6,25.7,64359.0,23.2519,23.3788,23.2156,23.3063,64359.0
2021-08-02 13:00:00,25.71,25.84,25.56,25.84,53641.0,23.3154,23.4333,23.1793,23.4333,53641.0
2021-08-02 13:30:00,25.84,25.88,25.65,25.69,80390.0,23.4333,23.4695,23.261,23.2972,80390.0
2021-08-02 14:00:00,25.68,26.02,25.65,26.02,116833.0,23.2882,23.5965,23.261,23.5965,116833.0
2021-08-02 14:30:00,26.02,26.03,25.84,25.88,84301.0,23.5965,23.6056,23.4333,23.4695,84301.0
2021-08-02 15:00:00,25.88,25.88,25.59,25.63,110314.0,23.4695,23.4695,23.2065,23.2428,110314.0
2021-08-02 15:30:00,25.63,25.67,25.17,25.27,600846.0,23.2428,23.2791,22.8257,22.9164,600846.0
2021-08-03 09:30:00,25.0,25.4,24.28,24.55,237543.0,22.6715,23.0342,22.0186,22.2634,237543.0
2021-08-03 10:00:00,24.53,24.94,24.48,24.87,287008.0,22.2453,22.6171,22.1999,22.5536,287008.0
2021-08-03 10:30:00,24.87,24.92,24.58,24.61,165901.0,22.5536,22.5989,22.2906,22.3178,165901.0
2021-08-03 11:00:00,24.61,25.33,24.6,25.32,305152.0,22.3178,22.9708,22.3088,22.9617,305152.0
2021-08-03 11:30:00,25.34,25.89,25.31,25.7,359103.0,22.9798,23.4786,22.9526,23.3063,359103.0
2021-08-03 12:00:00,25.7,25.84,25.63,25.66,93258.0,23.3063,23.4333,23.2428,23.27,93258.0
2021-08-03 12:30:00,25.66,25.8,25.6,25.79,79619.0,23.27,23.397,23.2156,23.3879,79619.0
2021-08-03 13:00:00,25.78,25.8,25.46,25.48,104850.0,23.3788,23.397,23.0887,23.1068,104850.0
2021-08-03 13:30:00,25.47,25.76,25.38,25.74,152267.0,23.0977,23.3607,23.0161,23.3426,152267.0
2021-08-03 14:00:00,25.75,25.89,25.69,25.87,127338.0,23.3516,23.4786,23.2972,23.4605,127338.0
2021-08-03 14:30:00,25.85,25.98,25.78,25.78,123826.0,23.4423,23.5602,23.3788,23.3788,123826.0
2021-08-03 15:00:00,25.79,25.96,25.64,25.7,206843.0,23.3879,23.5421,23.2519,23.3063,206843.0
2021-08-03 15:30:00,25.7,25.76,25.56,25.65,798294.0,23.3063,23.3607,23.1793,23.261,798294.0
2021-08-04 09:30:00,24.82,25.13,24.48,24.66,264859.0,22.5083,22.7894,22.1999,22.3632,264859.0
2021-08-04 10:00:00,24.64,25.34,24.64,25.3,122079.0,22.345,22.9798,22.345,22.9436,122079.0
2021-08-04 10:30:00,25.28,25.28,24.94,25.02,218785.0,22.9254,22.9254,22.6171,22.6896,218785.0
2021-08-04 11:00:00,25.03,25.32,24.99,25.28,71918.0,22.6987,22.9617,22.6624,22.9254,71918.0
2021-08-04 11:30:00,25.26,25.26,24.93,25.0,194809.0,22.9073,22.9073,22.608,22.6715,194809.0
2021-08-04 12:00:00,25.0,25.08,24.87,24.95,139974.0,22.6715,22.744,22.5536,22.6262,139974.0
2021-08-04 12:30:00,24.94,24.95,24.71,24.92,128958.0,22.6171,22.6262,22.4085,22.5989,128958.0
2021-08-04 13:00:00,24.91,24.94,24.77,24.8,76618.0,22.5899,22.6171,22.4629,22.4901,76618.0
2021-08-04 13:30:00,24.79,24.89,24.61,24.74,71024.0,22.4811,22.5717,22.3178,22.4357,71024.0
2021-08-04 14:00:00,24.74,24.8,24.56,24.63,118245.0,22.4357,22.4901,22.2725,22.336,118245.0
2021-08-04 14:30:00,24.63,24.67,24.47,24.54,118540.0,22.336,22.3722,22.1909,22.2543,118540.0
2021-08-04 15:00:00,24.55,24.6,24.36,24.39,178355.0,22.2634,22.3088,22.0911,22.1183,178355.0
2021-08-04 15:30:00,24.39,24.67,24.38,24.58,609885.0,22.1183,22.3722,22.1092,22.2906,609885.0
2021-08-05 09:30:00,24.82,25.14,24.68,25.13,141929.0,22.5083,22.7985,22.3813,22.7894,141929.0
2021-08-05 10:00:00,25.14,25.3,25.0,25.24,197850.0,22.7985,22.9436,22.6715,22.8891,197850.0
2021-08-05 10:30:00,25.23,25.45,25.09,25.43,321261.0,22.8801,23.0796,22.7531,23.0614,321261.0
2021-08-05 11:00:00,25.42,25.73,25.4,25.67,198141.0,23.0524,23.3335,23.0342,23.2791,198141.0
2021-08-05 11:30:00,25.67,25.8,25.6,25.74,155410.0,23.2791,23.397,23.2156,23.3426,155410.0
2021-08-05 12:00:00,25.75,25.83,25.51,25.51,216794.0,23.3516,23.4242,23.134,23.134,216794.0
2021-08-05 12:30:00,25.52,25.59,25.45,25.46,83870.0,23.1431,23.2065,23.0796,23.0887,83870.0
2021-08-05 13:00:00,25.46,25.53,25.4,25.5,95304.0,23.0887,23.1521,23.0342,23.1249,95304.0
2021-08-05 13:30:00,25.51,25.61,25.43,25.6,84267.0,23.134,23.2247,23.0614,23.2156,84267.0
2021-08-05 14:00:00,25.6,25.71,25.51,25.63,122620.0,23.2156,23.3154,23.134,23.2428,122620.0
2021-08-05 14:30:00,25.62,25.66,25.38,25.39,111514.0,23.2338,23.27,23.0161,23.0252,111514.0
2021-08-05 15:00:00,25.39,25.52,25.29,25.46,143402.0,23.0252,23.1431,22.9345,23.0887,143402.0
2021-08-05 15:30:00,25.46,25.47,25.35,25.46,511618.0,23.0887,23.0977,22.9889,23.0887,511618.0
2021-08-06 09:30:00,25.93,26.15,25.64,25.91,217393.0,23.5149,23.7144,23.2519,23.4967,217393.0
2021-08-06 10:00:00,25.93,26.0,25.48,25.6,73311.0,23.5149,23.5784,23.1068,23.2156,73311.0
2021-08-06 10:30:00,25.54,25.61,25.42,25.57,99869.0,23.1612,23.2247,23.0524,23.1884,99869.0
2021-08-06 11:00:00,25.59,25.82,25.43,25.81,78203.0,23.2065,23.4151,23.0614,23.4061,78203.0
2021-08-06 11:30:00,25.8,25.81,25.5,25.54,49714.0,23.397,23.4061,23.1249,23.1612,49714.0
2021-08-06 12:00:00,25.53,25.6,25.44,25.52,40953.0,23.1521,23.2156,23.0705,23.1431,40953.0
2021-08-06 12:30:00,25.51,25.76,25.42,25.74,151149.0,23.134,23.3607,23.0524,23.3426,151149.0
2021-08-06 13:00:00,25.75,25.81,25.6,25.7,89951.0,23.3516,23.4061,23.2156,23.3063,89951.0
2021-08-06 13:30:00,25.71,25.73,25.58,25.61,58532.0,23.3154,23.3335,23.1975,23.2247,58532.0
2021-08-06 14:00:00,25.61,25.61,25.48,25.52,42930.0,23.2247,23.2247,23.1068,23.1431,42930.0
2021-08-06 14:30:00,25.49,25.5,25.41,25.41,51142.0,23.1159,23.1249,23.0433,23.0433,51142.0
2021-08-06 15:00:00,25.4,25.43,25.35,25.38,81870.0,23.0342,23.0614,22.9889,23.0161,81870.0
2021-08-06 15:30:00,25.38,25.43,25.34,25.42,298542.0,23.0161,23.0614,22.9798,23.0524,298542.0
2021-08-09 09:30:00,24.81,25.12,24.58,24.8,188435.0,22.4992,22.7803,22.2906,22.4901,188435.0
2021-08-09 10:00:00,24.79,24.83,24.32,24.36,175901.0,22.4811,22.5173,22.0548,22.0911,175901.0
2021-08-09 10:30:00,24.36,24.38,24.18,24.34,254590.0,22.0911,22.1092,21.9279,22.073,254590.0
2021-08-09 11:00:00,24.34,24.6,24.33,24.56,154975.0,22.073,22.3088,22.0639,22.2725,154975.0
2021-08-09 11:30:00,24.57,24.64,24.47,24.51,168202.0,22.2815,22.345,22.1909,22.2271,168202.0
2021-08-09 12:00:00,24.52,24.61,24.47,24.52,93515.0,22.2362,22.3178,22.1909,22.2362,93515.0
2021-08-09 12:30:00,24.51,24.51,24.31,24.42,106952.0,22.2271,22.2271,22.0458,22.1455,106952.0
2021-08-09 13:00:00,24.43,24.53,24.41,24.5,67596.0,22.1546,22.2453,22.1365,22.2181,67596.0
2021-08-09 13:30:00,24.5,24.51,24.29,24.32,100859.0,22.2181,22.2271,22.0276,22.0548,100859.0
2021-08-09 14:00:00,24.31,24.32,24.2,24.21,113904.0,22.0458,22.0548,21.946,21.9551,113904.0
2021-08-09 14:30:00,24.21,24.38,24.19,24.37,119341.0,21.9551,22.1092,21.9369,22.1002,119341.0
2021-08-09 15:00:00,24.38,24.44,24.33,24.35,125093.0,22.1092,22.1637,22.0639,22.082,125093.0
2021-08-09 15:30:00,24.35,24.42,24.18,24.2,462218.0,22.082,22.1455,21.9279,21.946,462218.0
2021-08-10 09:30:00,24.32,24.85,24.32,24.83,370335.0,22.0548,22.5355,22.0548,22.5173,370335.0
2021-08-10 10:00:00,24.84,25.16,24.77,25.09,131572.0,22.5264,22.8166,22.4629,22.7531,131572.0
2021-08-10 10:30:00,25.1,25.25,25.02,25.22,146744.0,22.7622,22.8982,22.6896,22.871,146744.0
2021-08-10 11:00:00,25.23,25.52,25.21,25.49,132572.0,22.8801,23.1431,22.8619,23.1159,132572.0
2021-08-10 11:30:00,25.47,25.48,25.21,25.29,113022.0,23.0977,23.1068,22.8619,22.9345,113022.0
2021-08-10 12:00:00,25.28,25.43,25.27,25.42,93825.0,22.9254,23.0614,22.9164,23.0524,93825.0
2021-08-10 12:30:00,25.43,25.46,25.34,25.38,75858.0,23.0614,23.0887,22.9798,23.0161,75858.0
2021-08-10 13:00:00,25.38,25.55,25.36,25.53,86615.0,23.0161,23.1703,22.998,23.1521,86615.0
2021-08-10 13:30:00,25.53,25.54,25.27,25.33,100383.0,23.1521,23.1612,22.9164,22.9708,100383.0
2021-08-10 14:00:00,25.32,25.39,25.27,25.28,45228.0,22.9617,23.0252,22.9164,22.9254,45228.0
2021-08-10 14:30:00,25.29,25.37,25.24,25.32,74445.0,22.9345,23.007,22.8891,22.9617,74445.0
2021-08-10 15:00:00,25.32,25.41,25.23,25.34,107271.0,22.9617,23.0433,22.8801,22.9798,107271.0
2021-08-10 15:30:00,25.35,25.36,25.24,25.31,275460.0,22.9889,22.998,22.8891,22.9526,275460.0
2021-08-11 09:30:00,25.01,25.15,24.7,24.91,142585.0,22.6806,22.8075,22.3994,22.5899,142585.0
2021-08-11 10:00:00,24.87,25.3,24.8,25.17,63590.0,22.5536,22.9436,22.4901,22.8257,63590.0
2021-08-11 10:30:00,25.16,25.29,24.94,25.14,107658.0,22.8166,22.9345,22.6171,22.7985,107658.0
2021-08-11 11:00:00,25.16,25.17,24.87,24.89,123225.0,22.8166,22.8257,22.5536,22.5717,123225.0
2021-08-11 11:30:00,24.87,24.94,24.72,24.81,62214.0,22.5536,22.6171,22.4176,22.4992,62214.0
2021-08-11 12:00:00,24.81,25.01,24.8,24.98,90242.0,22.4992,22.6806,22.4901,22.6534,90242.0
2021-08-11 12:30:00,24.98,25.39,24.97,25.34,108834.0,22.6534,23.0252,22.6443,22.9798,108834.0
2021-08-11 13:00:00,25.37,25.55,25.27,25.53,89757.0,23.007,23.1703,22.9164,23.1521,89757.0
2021-08-11 13:30:00,25.52,25.56,25.4,25.4,72878.0,23.1431,23.1793,23.0342,23.0342,72878.0
2021-08-11 14:00:00,25.41,25.49,25.35,25.48,49463.0,23.0433,23.1159,22.9889,23.1068,49463.0
2021-08-11 14:30:00,25.49,25.51,25.42,25.49,56131.0,23.1159,23.134,23.0524,23.1159,56131.0
2021-08-11 15:00:00,25.48,25.49,25.34,25.44,96915.0,23.1068,23.1159,22.9798,23.0705,96915.0
2021-08-11 15:30:00,25.43,25.53,25.28,25.52,239875.0,23.0614,23.1521,22.9254,23.1431,239875.0
2021-08-12 09:30:00,25.4,25.73,25.21,25.3,131496.0,23.0342,23.3335,22.8619,22.9436,131496.0
2021-08-12 10:00:00,25.32,25.36,24.89,24.89,99096.0,22.9617,22.998,22.5717,22.5717,99096.0
2021-08-12 10:30:00,24.89,24.9,24.7,24.74,117376.0,22.5717,22.5808,22.3994,22.4357,117376.0
2021-08-12 11:00:00,24.72,24.78,24.6,24.77,120648.0,22.4176,22.472,22.3088,22.4629,120648.0
2021-08-12 11:30:00,24.74,24.84,24.67,24.83,61108.0,22.4357,22.5264,22.3722,22.5173,61108.0
2021-08-12 12:00:00,24.84,25.01,24.84,24.97,67442.0,22.5264,22.6806,22.5264,22.6443,67442.0
2021-08-12 12:30:00,24.95,24.96,24.84,24.89,33843.0,22.6262,22.6352,22.5264,22.5717,33843.0
2021-08-12 13:00:00,24.89,24.89,24.68,24.68,33821.0,22.5717,22.5717,22.3813,22.3813,33821.0
2021-08-12 13:30:00,24.69,24.74,24.64,24.69,50895.0,22.3904,22.4357,22.345,22.3904,50895.0
2021-08-12 14:00:00,24.69,24.87,24.63,24.77,77477.0,22.3904,22.5536,22.336,22.4629,77477.0
2021-08-12 14:30:00,24.77,24.8,24.7,24.79,90427.0,22.4629,22.4901,22.3994,22.4811,90427.0
2021-08-12 15:00:00,24.79,24.85,24.72,24.72,117355.0,22.4811,22.5355,22.4176,22.4176,117355.0
2021-08-12 15:30:00,24.71,24.78,24.67,24.72,349358.0,22.4085,22.472,22.3722,22.4176,349358.0
2021-08-13 09:30:00,24.62,24.86,24.46,24.56,129769.0,22.3269,22.5445,22.1818,22.2725,129769.0
2021-08-13 10:00:00,24.53,24.64,24.44,24.54,45288.0,22.2453,22.345,22.1637,22.2543,45288.0
2021-08-13 10:30:00,24.54,24.82,24.51,24.78,64360.0,22.2543,22.5083,22.2271,22.472,64360.0
2021-08-13 11:00:00,24.78,24.85,24.74,24.82,38846.0,22.472,22.5355,22.4357,22.5083,38846.0
2021-08-13 11:30:00,24.82,24.85,24.75,24.8,31474.0,22.5083,22.5355,22.4448,22.4901,31474.0
2021-08-13 12:00:00,24.81,24.82,24.69,24.79,45179.0,22.4992,22.5083,22.3904,22.4811,45179.0
2021-08-13 12:30:00,24.78,24.78,24.66,24.66,20415.0,22.472,22.472,22.3632,22.3632,20415.0
2021-08-13 13:00:00,24.64,24.75,24.64,24.7,43184.0,22.345,22.4448,22.345,22.3994,43184.0
2021-08-13 13:30:00,24.7,24.77,24.64,24.65,48152.0,22.3994,22.4629,22.345,22.3541,48152.0
2021-08-13 14:00:00,24.67,24.69,24.51,24.51,38126.0,22.3722,22.3904,22.2271,22.2271,38126.0
2021-08-13 14:30:00,24.5,24.52,24.38,24.38,33666.0,22.2181,22.2362,22.1092,22.1092,33666.0
2021-08-13 15:00:00,24.37,24.46,24.31,24.31,53102.0,22.1002,22.1818,22.0458,22.0458,53102.0
2021-08-13 15:30:00,24.32,24.34,24.24,24.27,201936.0,22.0548,22.073,21.9823,22.0095,201936.0
2021-08-16 09:30:00,23.97,23.97,23.3,23.37,192762.0,21.7374,21.7374,21.1298,21.1933,192762.0
2021-08-16 10:00:00,23.36,23.82,23.29,23.47,119627.0,21.1842,21.6014,21.1208,21.284,119627.0
2021-08-16 10:30:00,23.47,23.84,23.47,23.58,74929.0,21.284,21.6195,21.284,21.3838,74929.0
2021-08-16 11:00:00,23.58,23.79,23.55,23.69,64051.0,21.3838,21.5742,21.3566,21.4835,64051.0
2021-08-16 11:30:00,23.7,23.83,23.69,23.76,48244.0,21.4926,21.6105,21.4835,21.547,48244.0
2021-08-16 12:00:00,23.77,23.82,23.48,23.49,74683.0,21.5561,21.6014,21.2931,21.3021,74683.0
2021-08-16 12:30:00,23.5,23.58,23.39,23.52,57798.0,21.3112,21.3838,21.2115,21.3293,57798.0
2021-08-16 13:00:00,23.53,23.67,23.5,23.64,46621.0,21.3384,21.4654,21.3112,21.4382,46621.0
2021-08-16 13:30:00,23.64,23.77,23.59,23.74,45529.0,21.4382,21.5561,21.3928,21.5289,45529.0
2021-08-16 14:00:00,23.74,23.86,23.67,23.71,52488.0,21.5289,21.6377,21.4654,21.5016,52488.0
2021-08-16 14:30:00,23.71,23.83,23.66,23.78,48582.0,21.5016,21.6105,21.4563,21.5651,48582.0
2021-08-16 15:00:00,23.79,23.79,23.6,23.65,68549.0,21.5742,21.5742,21.4019,21.4472,68549.0
2021-08-16 15:30:00,23.66,23.72,23.46,23.5,285308.0,21.4563,21.5107,21.2749,21.3112,285308.0
2021-08-17 09:30:00,23.38,23.99,23.31,23.8,244887.0,21.2024,21.7556,21.1389,21.5833,244887.0
2021-08-17 10:00:00,23.84,24.44,23.83,24.38,156172.0,21.6195,22.1637,21.6105,22.1092,156172.0
2021-08-17 10:30:00,24.39,24.43,24.09,24.12,159958.0,22.1183,22.1546,21.8463,21.8735,159958.0
2021-08-17 11:00:00,24.13,24.22,24.0,24.04,174707.0,21.8825,21.9641,21.7646,21.8009,174707.0
2021-08-17 11:30:00,24.04,24.14,23.89,23.95,70617.0,21.8009,21.8916,21.6649,21.7193,70617.0
2021-08-17 12:00:00,23.95,24.19,23.95,24.06,112826.0,21.7193,21.9369,21.7193,21.8191,112826.0
2021-08-17 12:30:00,24.06,24.06,23.69,23.73,134711.0,21.8191,21.8191,21.4835,21.5198,134711.0
2021-08-17 13:00:00,23.71,24.04,23.69,23.96,152935.0,21.5016,21.8009,21.4835,21.7284,152935.0
2021-08-17 13:30:00,23.97,23.97,23.7,23.86,71929.0,21.7374,21.7374,21.4926,21.6377,71929.0
2021-08-17 14:00:00,23.85,23.95,23.75,23.75,181024.0,21.6286,21.7193,21.5379,21.5379,181024.0
2021-08-17 14:30:00,23.74,23.85,23.65,23.84,190471.0,21.5289,21.6286,21.4472,21.6195,190471.0
2021-08-17 15:00:00,23.84,23.89,23.77,23.83,100675.0,21.6195,21.6649,21.5561,21.6105,100675.0
2021-08-17 15:30:00,23.84,23.84,23.57,23.76,492232.0,21.6195,21.6195,21.3747,21.547,492232.0
2021-08-18 09:30:00,23.75,23.95,23.53,23.91,117141.0,21.5379,21.7193,21.3384,21.683,117141.0
2021-08-18 10:00:00,23.89,24.04,23.8,23.87,192857.0,21.6649,21.8009,21.5833,21.6467,192857.0
2021-08-18 10:30:00,23.88,24.26,23.73,24.2,171816.0,21.6558,22.0004,21.5198,21.946,171816.0
2021-08-18 11:00:00,24.22,24.36,24.16,24.27,120300.0,21.9641,22.0911,21.9097,22.0095,120300.0
2021-08-18 11:30:00,24.26,24.3,23.96,24.12,172456.0,22.0004,22.0367,21.7284,21.8735,172456.0
2021-08-18 12:00:00,24.11,24.16,23.76,23.77,65003.0,21.8644,21.9097,21.547,21.5561,65003.0
2021-08-18 12:30:00,23.77,23.8,23.66,23.71,71776.0,21.5561,21.5833,21.4563,21.5016,71776.0
2021-08-18 13:00:00,23.7,23.81,23.63,23.79,73886.0,21.4926,21.5923,21.4291,21.5742,73886.0
2021-08-18 13:30:00,23.78,23.83,23.72,23.78,75877.0,21.5651,21.6105,21.5107,21.5651,75877.0
2021-08-18 14:00:00,23.78,23.92,23.59,23.64,103549.0,21.5651,21.6921,21.3928,21.4382,103549.0
2021-08-18 14:30:00,23.65,23.68,23.54,23.55,127576.0,21.4472,21.4744,21.3475,21.3566,127576.0
2021-08-18 15:00:00,23.54,23.58,23.29,23.3,159022.0,21.3475,21.3838,21.1208,21.1298,159022.0
2021-08-18 15:30:00,23.29,23.3,22.94,23.0,539294.0,21.1208,21.1298,20.8034,20.8578,539294.0
2021-08-19 09:30:00,22.47,22.9,22.24,22.58,244818.0,20.3771,20.7671,20.1686,20.4769,244818.0
2021-08-19 10:00:00,22.56,22.72,22.37,22.42,231787.0,20.4588,20.6039,20.2865,20.3318,231787.0
2021-08-19 10:30:00,22.42,22.42,22.12,22.34,192670.0,20.3318,20.3318,20.0597,20.2593,192670.0
2021-08-19 11:00:00,22.34,22.45,22.13,22.3,159555.0,20.2593,20.359,20.0688,20.223,159555.0
2021-08-19 11:30:00,22.32,22.66,22.24,22.62,191203.0,20.2411,20.5494,20.1686,20.5132,191203.0
2021-08-19 12:00:00,22.62,22.74,22.36,22.45,156519.0,20.5132,20.622,20.2774,20.359,156519.0
2021-08-19 12:30:00,22.43,22.55,22.32,22.53,90993.0,20.3409,20.4497,20.2411,20.4316,90993.0
2021-08-19 13:00:00,22.54,22.56,22.27,22.29,164552.0,20.4406,20.4588,20.1958,20.2139,164552.0
2021-08-19 13:30:00,22.27,22.35,22.08,22.1,130696.0,20.1958,20.2683,20.0235,20.0416,130696.0
2021-08-19 14:00:00,22.09,22.16,21.96,21.96,144924.0,20.0325,20.096,19.9146,19.9146,144924.0
2021-08-19 14:30:00,21.96,22.1,21.91,22.06,150122.0,19.9146,20.0416,19.8693,20.0053,150122.0
2021-08-19 15:00:00,22.07,22.59,22.07,22.59,234167.0,20.0144,20.486,20.0144,20.486,234167.0
2021-08-19 15:30:00,22.59,22.74,22.4,22.65,853489.0,20.486,20.622,20.3137,20.5404,853489.0
2021-08-20 09:30:00,22.39,22.5,22.17,22.43,206395.0,20.3046,20.4043,20.1051,20.3409,206395.0
2021-08-20 10:00:00,22.43,22.44,22.1,22.24,126700.0,20.3409,20.3499,20.0416,20.1686,126700.0
2021-08-20 10:30:00,22.24,22.42,22.2,22.4,193518.0,20.1686,20.3318,20.1323,20.3137,193518.0
2021-08-20 11:00:00,22.4,22.72,22.39,22.63,117317.0,20.3137,20.6039,20.3046,20.5222,117317.0
2021-08-20 11:30:00,22.64,22.74,22.5,22.62,103548.0,20.5313,20.622,20.4043,20.5132,103548.0
2021-08-20 12:00:00,22.64,22.75,22.54,22.7,124336.0,20.5313,20.6311,20.4406,20.5857,124336.0
2021-08-20 12:30:00,22.7,22.78,22.63,22.64,179068.0,20.5857,20.6583,20.5222,20.5313,179068.0
2021-08-20 13:00:00,22.64,22.75,22.61,22.68,117105.0,20.5313,20.6311,20.5041,20.5676,117105.0
2021-08-20 13:30:00,22.68,22.75,22.65,22.69,94833.0,20.5676,20.6311,20.5404,20.5767,94833.0
2021-08-20 14:00:00,22.69,22.93,22.68,22.89,139492.0,20.5767,20.7943,20.5676,20.758,139492.0
2021-08-20 14:30:00,22.89,22.93,22.8,22.89,110997.0,20.758,20.7943,20.6764,20.758,110997.0
2021-08-20 15:00:00,22.89,22.99,22.83,22.98,168895.0,20.758,20.8487,20.7036,20.8396,168895.0
2021-08-20 15:30:00,22.98,23.17,22.92,23.12,814679.0,20.8396,21.0119,20.7852,20.9666,814679.0
2021-08-23 09:30:00,24.1,24.59,23.99,24.56,261450.0,21.8553,22.2997,21.7556,22.2725,261450.0
2021-08-23 10:00:00,24.57,24.62,24.29,24.43,178465.0,22.2815,22.3269,22.0276,22.1546,178465.0
2021-08-23 10:30:00,24.44,24.65,24.27,24.61,189500.0,22.1637,22.3541,22.0095,22.3178,189500.0
2021-08-23 11:00:00,24.62,24.71,24.36,24.48,167216.0,22.3269,22.4085,22.0911,22.1999,167216.0
2021-08-23 11:30:00,24.48,24.49,24.33,24.37,61356.0,22.1999,22.209,22.0639,22.1002,61356.0
2021-08-23 12:00:00,24.38,24.55,24.36,24.38,69952.0,22.1092,22.2634,22.0911,22.1092,69952.0
2021-08-23 12:30:00,24.39,24.5,24.38,24.48,77103.0,22.1183,22.2181,22.1092,22.1999,77103.0
2021-08-23 13:00:00,24.49,24.58,24.45,24.55,82386.0,22.209,22.2906,22.1727,22.2634,82386.0
2021-08-23 13:30:00,24.54,24.55,24.37,24.53,68678.0,22.2543,22.2634,22.1002,22.2453,68678.0
2021-08-23 14:00:00,24.53,24.65,24.53,24.58,85534.0,22.2453,22.3541,22.2453,22.2906,85534.0
2021-08-23 14:30:00,24.55,24.67,24.55,24.61,77621.0,22.2634,22.3722,22.2634,22.3178,77621.0
2021-08-23 15:00:00,24.61,24.63,24.37,24.44,112974.0,22.3178,22.336,22.1002,22.1637,112974.0
2021-08-23 15:30:00,24.44,24.53,24.39,24.48,379294.0,22.1637,22.2453,22.1183,22.1999,379294.0
2021-08-24 09:30:00,25.43,25.48,25.11,25.45,319155.0,23.0614,23.1068,22.7713,23.0796,319155.0
2021-08-24 10:00:00,25.43,25.44,25.02,25.19,144103.0,23.0614,23.0705,22.6896,22.8438,144103.0
2021-08-24 10:30:00,25.2,25.32,25.14,25.25,142603.0,22.8529,22.9617,22.7985,22.8982,142603.0
2021-08-24 11:00:00,25.27,25.39,25.26,25.29,102237.0,22.9164,23.0252,22.9073,22.9345,102237.0
2021-08-24 11:30:00,25.3,25.34,25.13,25.16,72628.0,22.9436,22.9798,22.7894,22.8166,72628.0
2021-08-24 12:00:00,25.14,25.3,25.13,25.29,45870.0,22.7985,22.9436,22.7894,22.9345,45870.0
2021-08-24 12:30:00,25.3,25.53,25.3,25.51,83754.0,22.9436,23.1521,22.9436,23.134,83754.0
2021-08-24 13:00:00,25.5,25.55,25.47,25.49,47275.0,23.1249,23.1703,23.0977,23.1159,47275.0
2021-08-24 13:30:00,25.5,25.54,25.44,25.48,38334.0,23.1249,23.1612,23.0705,23.1068,38334.0
2021-08-24 14:00:00,25.5,25.57,25.48,25.55,35015.0,23.1249,23.1884,23.1068,23.1703,35015.0
2021-08-24 14:30:00,25.54,25.66,25.52,25.64,51727.0,23.1612,23.27,23.1431,23.2519,51727.0
2021-08-24 15:00:00,25.65,25.75,25.57,25.59,128799.0,23.261,23.3516,23.1884,23.2065,128799.0
2021-08-24 15:30:00,25.6,25.6,25.43,25.52,314730.0,23.2156,23.2156,23.0614,23.1431,314730.0
2021-08-25 09:30:00,25.53,25.77,25.26,25.73,118527.0,23.1521,23.3698,22.9073,23.3335,118527.0
2021-08-25 10:00:00,25.74,25.78,25.49,25.61,81810.0,23.3426,23.3788,23.1159,23.2247,81810.0
2021-08-25 10:30:00,25.6,25.83,25.6,25.81,76101.0,23.2156,23.4242,23.2156,23.4061,76101.0
2021-08-25 11:00:00,25.82,25.83,25.64,25.83,68233.0,23.4151,23.4242,23.2519,23.4242,68233.0
2021-08-25 11:30:00,25.83,26.06,25.82,26.05,55038.0,23.4242,23.6328,23.4151,23.6237,55038.0
2021-08-25 12:00:00,26.05,26.13,25.98,25.98,73354.0,23.6237,23.6963,23.5602,23.5602,73354.0
2021-08-25 12:30:00,26.0,26.11,25.99,26.08,39641.0,23.5784,23.6781,23.5693,23.6509,39641.0
2021-08-25 13:00:00,26.09,26.22,26.09,26.21,44770.0,23.66,23.7779,23.66,23.7688,44770.0
2021-08-25 13:30:00,26.21,26.4,26.19,26.38,123532.0,23.7688,23.9411,23.7507,23.923,123532.0
2021-08-25 14:00:00,26.38,26.5,26.37,26.49,138638.0,23.923,24.0318,23.9139,24.0227,138638.0
2021-08-25 14:30:00,26.5,26.51,26.31,26.37,74602.0,24.0318,24.0409,23.8595,23.9139,74602.0
2021-08-25 15:00:00,26.37,26.39,26.21,26.21,154859.0,23.9139,23.932,23.7688,23.7688,154859.0
2021-08-25 15:30:00,26.21,26.32,26.15,26.29,332053.0,23.7688,23.8686,23.7144,23.8413,332053.0
2021-08-26 09:30:00,26.14,26.18,25.81,26.05,125111.0,23.7053,23.7416,23.4061,23.6237,125111.0
2021-08-26 10:00:00,26.06,26.12,25.83,26.11,84276.0,23.6328,23.6872,23.4242,23.6781,84276.0
2021-08-26 10:30:00,26.1,26.14,25.55,25.57,85702.0,23.669,23.7053,23.1703,23.1884,85702.0
2021-08-26 11:00:00,25.58,25.79,25.51,25.72,52383.0,23.1975,23.3879,23.134,23.3244,52383.0
2021-08-26 11:30:00,25.73,25.9,25.62,25.83,64561.0,23.3335,23.4877,23.2338,23.4242,64561.0
2021-08-26 12:00:00,25.83,25.91,25.8,25.83,29084.0,23.4242,23.4967,23.397,23.4242,29084.0
2021-08-26 12:30:00,25.83,25.94,25.81,25.94,40634.0,23.4242,23.5239,23.4061,23.5239,40634.0
2021-08-26 13:00:00,25.94,25.96,25.53,25.54,69136.0,23.5239,23.5421,23.1521,23.1612,69136.0
2021-08-26 13:30:00,25.55,25.65,25.51,25.51,67525.0,23.1703,23.261,23.134,23.134,67525.0
2021-08-26 14:00:00,25.51,25.55,25.33,25.51,60559.0,23.134,23.1703,22.9708,23.134,60559.0
2021-08-26 14:30:00,25.52,25.53,25.41,25.42,60359.0,23.1431,23.1521,23.0433,23.0524,60359.0
2021-08-26 15:00:00,25.41,25.58,25.3,25.51,91215.0,23.0433,23.1975,22.9436,23.134,91215.0
2021-08-26 15:30:00,25.52,25.65,25.5,25.59,338238.0,23.1431,23.261,23.1249,23.2065,338238.0
2021-08-27 09:30:00,26.01,26.79,26.01,26.64,193430.0,23.5874,24.2948,23.5874,24.1587,193430.0
2021-08-27 10:00:00,26.6,26.76,26.38,26.63,125022.0,24.1225,24.2676,23.923,24.1497,125022.0
2021-08-27 10:30:00,26.66,26.93,26.63,26.9,206084.0,24.1769,24.4217,24.1497,24.3945,206084.0
2021-08-27 11:00:00,26.91,26.98,26.85,26.87,129416.0,24.4036,24.4671,24.3492,24.3673,129416.0
2021-08-27 11:30:00,26.86,27.1,26.86,27.08,179750.0,24.3583,24.5759,24.3583,24.5578,179750.0
2021-08-27 12:00:00,27.08,27.16,27.02,27.07,94799.0,24.5578,24.6303,24.5034,24.5487,94799.0
2021-08-27 12:30:00,27.08,27.19,27.08,27.18,50837.0,24.5578,24.6575,24.5578,24.6485,50837.0
2021-08-27 13:00:00,27.19,27.33,27.1,27.33,117389.0,24.6575,24.7845,24.5759,24.7845,117389.0
2021-08-27 13:30:00,27.33,27.35,27.12,27.34,154534.0,24.7845,24.8026,24.594,24.7936,154534.0
2021-08-27 14:00:00,27.33,27.35,27.14,27.26,103157.0,24.7845,24.8026,24.6122,24.721,103157.0
2021-08-27 14:30:00,27.26,27.34,27.13,27.15,77498.0,24.721,24.7936,24.6031,24.6212,77498.0
2021-08-27 15:00:00,27.16,27.21,27.02,27.11,97165.0,24.6303,24.6757,24.5034,24.585,97165.0
2021-08-27 15:30:00,27.11,27.2,27.06,27.18,325422.0,24.585,24.6666,24.5396,24.6485,325422.0
2021-08-30 09:30:00,27.39,27.4,26.67,26.99,278833.0,24.8389,24.848,24.186,24.4761,278833.0
2021-08-30 10:00:00,27.0,27.01,26.61,26.9,196253.0,24.4852,24.4943,24.1315,24.3945,196253.0
2021-08-30 10:30:00,26.91,26.98,26.78,26.88,73180.0,24.4036,24.4671,24.2857,24.3764,73180.0
2021-08-30 11:00:00,26.87,26.89,26.67,26.79,98303.0,24.3673,24.3855,24.186,24.2948,98303.0
2021-08-30 11:30:00,26.78,27.06,26.75,27.03,114691.0,24.2857,24.5396,24.2585,24.5124,114691.0
2021-08-30 12:00:00,27.03,27.1,26.88,26.88,77977.0,24.5124,24.5759,24.3764,24.3764,77977.0
2021-08-30 12:30:00,26.89,27.0,26.87,26.9,64421.0,24.3855,24.4852,24.3673,24.3945,64421.0
2021-08-30 13:00:00,26.9,26.96,26.84,26.93,56425.0,24.3945,24.4489,24.3401,24.4217,56425.0
2021-08-30 13:30:00,26.94,27.03,26.88,26.95,74415.0,24.4308,24.5124,24.3764,24.4399,74415.0
2021-08-30 14:00:00,26.96,26.98,26.83,26.88,41230.0,24.4489,24.4671,24.3311,24.3764,41230.0
2021-08-30 14:30:00,26.87,26.95,26.83,26.85,55882.0,24.3673,24.4399,24.3311,24.3492,55882.0
2021-08-30 15:00:00,26.86,27.02,26.85,26.92,137611.0,24.3583,24.5034,24.3492,24.4127,137611.0
2021-08-30 15:30:00,26.91,26.93,26.74,26.76,368215.0,24.4036,24.4217,24.2494,24.2676,368215.0
2021-08-31 09:30:00,26.54,27.12,26.5,26.72,234573.0,24.0681,24.594,24.0318,24.2313,234573.0
2021-08-31 10:00:00,26.72,27.04,26.7,26.89,110597.0,24.2313,24.5215,24.2132,24.3855,110597.0
2021-08-31 10:30:00,26.82,27.06,26.76,26.96,67522.0,24.322,24.5396,24.2676,24.4489,67522.0
2021-08-31 11:00:00,26.97,27.07,26.89,26.99,104131.0,24.458,24.5487,24.3855,24.4761,104131.0
2021-08-31 11:30:00,27.0,27.09,26.9,27.04,53470.0,24.4852,24.5668,24.3945,24.5215,53470.0
2021-08-31 12:00:00,27.03,27.11,26.98,27.1,63234.0,24.5124,24.585,24.4671,24.5759,63234.0
2021-08-31 12:30:00,27.11,27.22,27.1,27.12,80022.0,24.585,24.6847,24.5759,24.594,80022.0
2021-08-31 13:00:00,27.1,27.2,27.06,27.18,52401.0,24.5759,24.6666,24.5396,24.6485,52401.0
2021-08-31 13:30:00,27.2,27.25,27.12,27.25,72459.0,24.6666,24.7119,24.594,24.7119,72459.0
2021-08-31 14:00:00,27.24,27.36,27.2,27.27,53864.0,24.7029,24.8117,24.6666,24.7301,53864.0
2021-08-31 14:30:00,27.29,27.39,27.26,27.3,153507.0,24.7482,24.8389,24.721,24.7573,153507.0
2021-08-31 15:00:00,27.3,27.3,27.09,27.19,251163.0,24.7573,24.7573,24.5668,24.6575,251163.0
2021-08-31 15:30:00,27.18,27.27,27.14,27.26,537942.0,24.6485,24.7301,24.6122,24.721,537942.0
2021-09-01 09:30:00,27.42,27.42,26.9,27.12,217112.0,24.8661,24.8661,24.3945,24.594,217112.0
2021-09-01 10:00:00,27.14,27.3,27.07,27.28,98144.0,24.6122,24.7573,24.5487,24.7391,98144.0
2021-09-01 10:30:00,27.29,27.49,27.22,27.35,107574.0,24.7482,24.9296,24.6847,24.8026,107574.0
2021-09-01 11:00:00,27.34,27.39,27.09,27.12,226598.0,24.7936,24.8389,24.5668,24.594,226598.0
2021-09-01 11:30:00,27.1,27.12,26.94,27.0,213429.0,24.5759,24.594,24.4308,24.4852,213429.0
2021-09-01 12:00:00,27.01,27.28,26.96,27.28,70593.0,24.4943,24.7391,24.4489,24.7391,70593.0
2021-09-01 12:30:00,27.28,27.41,27.27,27.4,75452.0,24.7391,24.857,24.7301,24.848,75452.0
2021-09-01 13:00:00,27.4,27.41,27.25,27.35,64758.0,24.848,24.857,24.7119,24.8026,64758.0
2021-09-01 13:30:00,27.34,27.44,27.26,27.34,95586.0,24.7936,24.8842,24.721,24.7936,95586.0
2021-09-01 14:00:00,27.33,27.36,27.16,27.19,97966.0,24.7845,24.8117,24.6303,24.6575,97966.0
2021-09-01 14:30:00,27.19,27.36,27.08,27.36,84616.0,24.6575,24.8117,24.5578,24.8117,84616.0
2021-09-01 15:00:00,27.37,27.37,27.22,27.33,103875.0,24.8208,24.8208,24.6847,24.7845,103875.0
2021-09-01 15:30:00,27.34,27.39,27.2,27.35,541708.0,24.7936,24.8389,24.6666,24.8026,541708.0
2021-09-02 09:30:00,27.8,28.17,27.7,28.14,282617.0,25.2107,25.5462,25.12,25.519,282617.0
2021-09-02 10:00:00,28.12,28.51,28.07,28.46,335010.0,25.5009,25.8546,25.4556,25.8092,335010.0
2021-09-02 10:30:00,28.47,28.65,28.47,28.53,250102.0,25.8183,25.9815,25.8183,25.8727,250102.0
2021-09-02 11:00:00,28.53,28.57,28.31,28.34,117558.0,25.8727,25.909,25.6732,25.7004,117558.0
2021-09-02 11:30:00,28.35,28.5,28.22,28.5,67394.0,25.7095,25.8455,25.5916,25.8455,67394.0
2021-09-02 12:00:00,28.5,28.51,28.22,28.31,59434.0,25.8455,25.8546,25.5916,25.6732,59434.0
2021-09-02 12:30:00,28.33,28.49,28.29,28.49,40033.0,25.6913,25.8364,25.6551,25.8364,40033.0
2021-09-02 13:00:00,28.48,28.5,28.23,28.23,39293.0,25.8274,25.8455,25.6007,25.6007,39293.0
2021-09-02 13:30:00,28.24,28.35,28.21,28.29,69936.0,25.6097,25.7095,25.5825,25.6551,69936.0
2021-09-02 14:00:00,28.3,28.31,28.1,28.23,66082.0,25.6641,25.6732,25.4828,25.6007,66082.0
2021-09-02 14:30:00,28.22,28.36,28.21,28.35,73810.0,25.5916,25.7185,25.5825,25.7095,73810.0
2021-09-02 15:00:00,28.36,28.59,28.35,28.55,197072.0,25.7185,25.9271,25.7095,25.8909,197072.0
2021-09-02 15:30:00,28.55,28.56,28.26,28.44,463275.0,25.8909,25.8999,25.6279,25.7911,463275.0
2021-09-03 09:30:00,28.6,28.8,28.11,28.64,261712.0,25.9362,26.1176,25.4918,25.9725,261712.0
2021-09-03 10:00:00,28.64,28.98,28.58,28.66,184177.0,25.9725,26.2808,25.9181,25.9906,184177.0
2021-09-03 10:30:00,28.67,28.68,28.42,28.6,97206.0,25.9997,26.0087,25.773,25.9362,97206.0
2021-09-03 11:00:00,28.61,28.65,28.34,28.42,97319.0,25.9453,25.9815,25.7004,25.773,97319.0
2021-09-03 11:30:00,28.42,28.58,28.4,28.51,88432.0,25.773,25.9181,25.7548,25.8546,88432.0
2021-09-03 12:00:00,28.51,28.51,28.34,28.5,52937.0,25.8546,25.8546,25.7004,25.8455,52937.0
2021-09-03 12:30:00,28.5,28.52,28.38,28.48,48788.0,25.8455,25.8636,25.7367,25.8274,48788.0
2021-09-03 13:00:00,28.48,28.54,28.43,28.5,47324.0,25.8274,25.8818,25.782,25.8455,47324.0
2021-09-03 13:30:00,28.5,28.54,28.43,28.49,49496.0,25.8455,25.8818,25.782,25.8364,49496.0
2021-09-03 14:00:00,28.49,28.66,28.46,28.59,53997.0,25.8364,25.9906,25.8092,25.9271,53997.0
2021-09-03 14:30:00,28.59,28.6,28.5,28.52,53085.0,25.9271,25.9362,25.8455,25.8636,53085.0
2021-09-03 15:00:00,28.53,28.57,28.33,28.34,57674.0,25.8727,25.909,25.6913,25.7004,57674.0
2021-09-03 15:30:00,28.34,28.47,28.33,28.47,188438.0,25.7004,25.8183,25.6913,25.8183,188438.0
2021-09-07 09:30:00,28.16,28.72,28.06,28.43,257785.0,25.5372,26.045,25.4465,25.782,257785.0
2021-09-07 10:00:00,28.43,28.68,28.18,28.18,143335.0,25.782,26.0087,25.5553,25.5553,143335.0
2021-09-07 10:30:00,28.2,28.2,28.0,28.13,81592.0,25.5735,25.5735,25.3921,25.51,81592.0
2021-09-07 11:00:00,28.11,28.23,27.98,28.2,74508.0,25.4918,25.6007,25.3739,25.5735,74508.0
2021-09-07 11:30:00,28.19,28.26,28.08,28.11,77169.0,25.5644,25.6279,25.4646,25.4918,77169.0
2021-09-07 12:00:00,28.12,28.28,28.08,28.13,75398.0,25.5009,25.646,25.4646,25.51,75398.0
2021-09-07 12:30:00,28.13,28.21,28.09,28.1,48428.0,25.51,25.5825,25.4737,25.4828,48428.0
2021-09-07 13:00:00,28.09,28.23,28.04,28.14,61392.0,25.4737,25.6007,25.4284,25.519,61392.0
2021-09-07 13:30:00,28.14,28.35,28.11,28.3,98575.0,25.519,25.7095,25.4918,25.6641,98575.0
2021-09-07 14:00:00,28.29,28.34,28.18,28.2,83720.0,25.6551,25.7004,25.5553,25.5735,83720.0
2021-09-07 14:30:00,28.21,28.33,28.21,28.29,63248.0,25.5825,25.6913,25.5825,25.6551,63248.0
2021-09-07 15:00:00,28.3,28.41,28.29,28.39,115726.0,25.6641,25.7639,25.6551,25.7458,115726.0
2021-09-07 15:30:00,28.39,28.54,28.34,28.35,433257.0,25.7458,25.8818,25.7004,25.7095,433257.0
2021-09-08 09:30:00,28.65,29.01,28.53,28.72,185498.0,25.9815,26.308,25.8727,26.045,185498.0
2021-09-08 10:00:00,28.71,28.96,28.62,28.74,185799.0,26.0359,26.2627,25.9543,26.0632,185799.0
2021-09-08 10:30:00,28.73,28.77,27.96,28.01,114653.0,26.0541,26.0904,25.3558,25.4011,114653.0
2021-09-08 11:00:00,27.99,28.16,27.94,28.07,57190.0,25.383,25.5372,25.3377,25.4556,57190.0
2021-09-08 11:30:00,28.08,28.12,27.94,27.94,50019.0,25.4646,25.5009,25.3377,25.3377,50019.0
2021-09-08 12:00:00,27.94,28.3,27.92,28.21,72253.0,25.3377,25.6641,25.3195,25.5825,72253.0
2021-09-08 12:30:00,28.2,28.37,28.18,28.36,170579.0,25.5735,25.7276,25.5553,25.7185,170579.0
2021-09-08 13:00:00,28.37,28.37,28.05,28.11,27791.0,25.7276,25.7276,25.4374,25.4918,27791.0
2021-09-08 13:30:00,28.11,28.15,28.01,28.14,19917.0,25.4918,25.5281,25.4011,25.519,19917.0
2021-09-08 14:00:00,28.14,28.26,28.11,28.11,23351.0,25.519,25.6279,25.4918,25.4918,23351.0
2021-09-08 14:30:00,28.11,28.29,28.11,28.26,53460.0,25.4918,25.6551,25.4918,25.6279,53460.0
2021-09-08 15:00:00,28.26,28.31,28.14,28.18,37750.0,25.6279,25.6732,25.519,25.5553,37750.0
2021-09-08 15:30:00,28.18,28.19,28.01,28.04,203069.0,25.5553,25.5644,25.4011,25.4284,203069.0
2021-09-09 09:30:00,27.8,28.12,27.48,28.12,91369.0,25.2107,25.5009,24.9205,25.5009,91369.0
2021-09-09 10:00:00,28.14,28.22,27.98,28.06,192804.0,25.519,25.5916,25.3739,25.4465,192804.0
2021-09-09 10:30:00,28.06,28.16,27.98,28.08,290375.0,25.4465,25.5372,25.3739,25.4646,290375.0
2021-09-09 11:00:00,28.07,28.19,27.79,27.84,204595.0,25.4556,25.5644,25.2016,25.247,204595.0
2021-09-09 11:30:00,27.82,27.91,27.77,27.85,175640.0,25.2288,25.3105,25.1835,25.256,175640.0
2021-09-09 12:00:00,27.85,27.89,27.68,27.69,56016.0,25.256,25.2923,25.1019,25.111,56016.0
2021-09-09 12:30:00,27.7,27.88,27.65,27.82,120595.0,25.12,25.2833,25.0747,25.2288,120595.0
2021-09-09 13:00:00,27.82,27.86,27.49,27.57,149577.0,25.2288,25.2651,24.9296,25.0021,149577.0
2021-09-09 13:30:00,27.56,27.68,27.42,27.66,203845.0,24.9931,25.1019,24.8661,25.0837,203845.0
2021-09-09 14:00:00,27.66,27.72,27.53,27.61,87735.0,25.0837,25.1382,24.9659,25.0384,87735.0
2021-09-09 14:30:00,27.62,27.66,27.51,27.56,94631.0,25.0475,25.0837,24.9477,24.9931,94631.0
2021-09-09 15:00:00,27.56,27.73,27.56,27.72,118422.0,24.9931,25.1472,24.9931,25.1382,118422.0
2021-09-09 15:30:00,27.71,28.09,27.69,27.82,442856.0,25.1291,25.4737,25.111,25.2288,442856.0
2021-09-10 09:30:00,28.97,29.72,28.79,29.43,971818.0,26.2717,26.9519,26.1085,26.6889,971818.0
2021-09-10 10:00:00,29.44,29.52,28.93,29.05,343773.0,26.698,26.7705,26.2355,26.3443,343773.0
2021-09-10 10:30:00,29.05,29.05,28.47,28.58,188571.0,26.3443,26.3443,25.8183,25.9181,188571.0
2021-09-10 11:00:00,28.58,28.7,28.45,28.63,148851.0,25.9181,26.0269,25.8002,25.9634,148851.0
2021-09-10 11:30:00,28.64,28.69,28.41,28.63,211534.0,25.9725,26.0178,25.7639,25.9634,211534.0
2021-09-10 12:00:00,28.63,29.01,28.57,28.99,211538.0,25.9634,26.308,25.909,26.2899,211538.0
2021-09-10 12:30:00,28.99,29.2,28.97,29.07,193671.0,26.2899,26.4803,26.2717,26.3624,193671.0
2021-09-10 13:00:00,29.07,29.12,28.83,28.92,65190.0,26.3624,26.4078,26.1448,26.2264,65190.0
2021-09-10 13:30:00,28.92,28.95,28.74,28.8,73625.0,26.2264,26.2536,26.0632,26.1176,73625.0
2021-09-10 14:00:00,28.8,28.86,28.64,28.65,71261.0,26.1176,26.172,25.9725,25.9815,71261.0
2021-09-10 14:30:00,28.65,28.73,28.59,28.7,75575.0,25.9815,26.0541,25.9271,26.0269,75575.0
2021-09-10 15:00:00,28.68,28.8,28.55,28.55,105698.0,26.0087,26.1176,25.8909,25.8909,105698.0
2021-09-10 15:30:00,28.55,28.58,28.28,28.34,481168.0,25.8909,25.9181,25.646,25.7004,481168.0
2021-09-13 09:30:00,29.0,29.61,28.99,29.38,562933.0,26.2989,26.8521,26.2899,26.6435,562933.0
2021-09-13 10:00:00,29.37,29.67,29.01,29.53,353678.0,26.6345,26.9065,26.308,26.7796,353678.0
2021-09-13 10:30:00,29.54,29.79,29.42,29.51,297515.0,26.7886,27.0154,26.6798,26.7614,297515.0
2021-09-13 11:00:00,29.52,29.65,29.21,29.62,192423.0,26.7705,26.8884,26.4894,26.8612,192423.0
2021-09-13 11:30:00,29.62,29.8,29.61,29.77,180728.0,26.8612,27.0244,26.8521,26.9972,180728.0
2021-09-13 12:00:00,29.75,30.05,29.67,29.91,300020.0,26.9791,27.2511,26.9065,27.1242,300020.0
2021-09-13 12:30:00,29.96,30.08,29.89,30.07,141003.0,27.1695,27.2783,27.106,27.2693,141003.0
2021-09-13 13:00:00,30.07,30.3,29.94,29.94,139070.0,27.2693,27.4779,27.1514,27.1514,139070.0
2021-09-13 13:30:00,29.96,30.26,29.95,30.24,104034.0,27.1695,27.4416,27.1605,27.4234,104034.0
2021-09-13 14:00:00,30.24,30.3,29.83,29.9,146999.0,27.4234,27.4779,27.0516,27.1151,146999.0
2021-09-13 14:30:00,29.89,29.89,29.67,29.82,253061.0,27.106,27.106,26.9065,27.0426,253061.0
2021-09-13 15:00:00,29.8,29.8,29.43,29.75,173771.0,27.0244,27.0244,26.6889,26.9791,173771.0
2021-09-13 15:30:00,29.76,29.92,29.65,29.88,523355.0,26.9882,27.1332,26.8884,27.097,523355.0
2021-09-14 09:30:00,30.06,30.23,29.62,29.64,243437.0,27.3934,27.5483,26.9925,27.0107,243437.0
2021-09-14 10:00:00,29.65,29.72,29.4,29.5,129384.0,27.0198,27.0836,26.792,26.8831,129384.0
2021-09-14 10:30:00,29.48,29.55,29.26,29.27,128032.0,26.8649,26.9287,26.6644,26.6735,128032.0
2021-09-14 11:00:00,29.29,29.5,29.26,29.31,81600.0,26.6917,26.8831,26.6644,26.7099,81600.0
2021-09-14 11:30:00,29.31,29.37,29.21,29.25,72166.0,26.7099,26.7646,26.6188,26.6553,72166.0
2021-09-14 12:00:00,29.25,29.35,29.17,29.19,103065.0,26.6553,26.7464,26.5824,26.6006,103065.0
2021-09-14 12:30:00,29.2,29.24,28.95,28.95,84559.0,26.6097,26.6462,26.3819,26.3819,84559.0
2021-09-14 13:00:00,28.95,29.01,28.81,28.95,85798.0,26.3819,26.4366,26.2543,26.3819,85798.0
2021-09-14 13:30:00,28.95,29.08,28.9,29.01,100619.0,26.3819,26.5004,26.3363,26.4366,100619.0
2021-09-14 14:00:00,29.01,29.01,28.83,28.85,94269.0,26.4366,26.4366,26.2725,26.2908,94269.0
2021-09-14 14:30:00,28.85,28.85,28.61,28.64,126650.0,26.2908,26.2908,26.072,26.0994,126650.0
2021-09-14 15:00:00,28.64,28.7,28.41,28.46,134548.0,26.0994,26.1541,25.8898,25.9354,134548.0
2021-09-14 15:30:00,28.46,28.81,28.4,28.66,501752.0,25.9354,26.2543,25.8807,26.1176,501752.0
2021-09-15 09:30:00,29.3,30.33,29.3,30.08,502000.0,26.7008,27.6395,26.7008,27.4116,502000.0
2021-09-15 10:00:00,30.1,30.17,29.81,29.91,168626.0,27.4299,27.4937,27.1656,27.2567,168626.0
2021-09-15 10:30:00,29.92,30.02,29.68,29.77,122944.0,27.2658,27.357,27.0471,27.1291,122944.0
2021-09-15 11:00:00,29.76,29.91,29.65,29.83,105024.0,27.12,27.2567,27.0198,27.1838,105024.0
2021-09-15 11:30:00,29.83,29.85,29.63,29.67,110827.0,27.1838,27.202,27.0016,27.038,110827.0
2021-09-15 12:00:00,29.67,29.72,29.45,29.66,109823.0,27.038,27.0836,26.8375,27.0289,109823.0
2021-09-15 12:30:00,29.66,29.83,29.65,29.8,91442.0,27.0289,27.1838,27.0198,27.1565,91442.0
2021-09-15 13:00:00,29.81,29.84,29.68,29.77,81267.0,27.1656,27.1929,27.0471,27.1291,81267.0
2021-09-15 13:30:00,29.77,29.99,29.77,29.9,78888.0,27.1291,27.3296,27.1291,27.2476,78888.0
2021-09-15 14:00:00,29.91,30.03,29.83,29.93,245902.0,27.2567,27.3661,27.1838,27.275,245902.0
2021-09-15 14:30:00,29.93,29.96,29.81,29.93,79728.0,27.275,27.3023,27.1656,27.275,79728.0
2021-09-15 15:00:00,29.93,30.07,29.87,29.88,171952.0,27.275,27.4025,27.2203,27.2294,171952.0
2021-09-15 15:30:00,29.88,30.0,29.79,29.91,508232.0,27.2294,27.3387,27.1474,27.2567,508232.0
2021-09-16 09:30:00,29.71,29.89,29.35,29.6,148311.0,27.0745,27.2385,26.7464,26.9742,148311.0
2021-09-16 10:00:00,29.6,29.72,29.44,29.6,92099.0,26.9742,27.0836,26.8284,26.9742,92099.0
2021-09-16 10:30:00,29.6,29.73,29.29,29.32,108718.0,26.9742,27.0927,26.6917,26.7191,108718.0
2021-09-16 11:00:00,29.31,29.41,29.12,29.15,90853.0,26.7099,26.8011,26.5368,26.5641,90853.0
2021-09-16 11:30:00,29.14,29.27,29.06,29.26,74806.0,26.555,26.6735,26.4821,26.6644,74806.0
2021-09-16 12:00:00,29.25,29.33,29.21,29.28,85430.0,26.6553,26.7282,26.6188,26.6826,85430.0
2021-09-16 12:30:00,29.29,29.39,29.26,29.26,67091.0,26.6917,26.7829,26.6644,26.6644,67091.0
2021-09-16 13:00:00,29.26,29.36,29.22,29.31,59636.0,26.6644,26.7555,26.6279,26.7099,59636.0
2021-09-16 13:30:00,29.3,29.48,29.27,29.47,73096.0,26.7008,26.8649,26.6735,26.8558,73096.0
2021-09-16 14:00:00,29.47,29.57,29.4,29.54,64261.0,26.8558,26.9469,26.792,26.9195,64261.0
2021-09-16 14:30:00,29.54,29.76,29.54,29.76,77098.0,26.9195,27.12,26.9195,27.12,77098.0
2021-09-16 15:00:00,29.76,29.85,29.68,29.71,117478.0,27.12,27.202,27.0471,27.0745,117478.0
2021-09-16 15:30:00,29.71,29.76,29.61,29.61,381581.0,27.0745,27.12,26.9833,26.9833,381581.0
2021-09-17 09:30:00,29.44,29.98,29.44,29.58,383427.0,26.8284,27.3205,26.8284,26.956,383427.0
2021-09-17 10:00:00,29.55,29.75,29.5,29.6,66268.0,26.9287,27.1109,26.8831,26.9742,66268.0
2021-09-17 10:30:00,29.58,29.6,29.42,29.51,59305.0,26.956,26.9742,26.8102,26.8922,59305.0
2021-09-17 11:00:00,29.52,29.65,29.44,29.45,43939.0,26.9013,27.0198,26.8284,26.8375,43939.0
2021-09-17 11:30:00,29.46,29.63,29.4,29.58,60802.0,26.8466,27.0016,26.792,26.956,60802.0
2021-09-17 12:00:00,29.59,29.71,29.49,29.66,46696.0,26.9651,27.0745,26.874,27.0289,46696.0
2021-09-17 12:30:00,29.66,29.92,29.65,29.74,99809.0,27.0289,27.2658,27.0198,27.1018,99809.0
2021-09-17 13:00:00,29.75,29.79,29.68,29.71,65344.0,27.1109,27.1474,27.0471,27.0745,65344.0
2021-09-17 13:30:00,29.7,29.73,29.36,29.44,95899.0,27.0654,27.0927,26.7555,26.8284,95899.0
2021-09-17 14:00:00,29.43,29.46,29.34,29.35,60936.0,26.8193,26.8466,26.7373,26.7464,60936.0
2021-09-17 14:30:00,29.34,29.49,29.25,29.25,232394.0,26.7373,26.874,26.6553,26.6553,232394.0
2021-09-17 15:00:00,29.26,29.37,29.22,29.25,105514.0,26.6644,26.7646,26.6279,26.6553,105514.0
2021-09-17 15:30:00,29.24,29.56,29.14,29.37,578328.0,26.6462,26.9378,26.555,26.7646,578328.0
2021-09-20 09:30:00,28.54,28.89,28.07,28.69,231896.0,26.0083,26.3272,25.5799,26.1449,231896.0
2021-09-20 10:00:00,28.66,28.89,28.14,28.18,127609.0,26.1176,26.3272,25.6437,25.6802,127609.0
2021-09-20 10:30:00,28.18,28.64,28.13,28.51,103310.0,25.6802,26.0994,25.6346,25.9809,103310.0
2021-09-20 11:00:00,28.47,28.55,28.25,28.38,81706.0,25.9445,26.0174,25.744,25.8624,81706.0
2021-09-20 11:30:00,28.37,28.37,28.17,28.22,62431.0,25.8533,25.8533,25.6711,25.7166,62431.0
2021-09-20 12:00:00,28.23,28.23,28.02,28.18,91269.0,25.7258,25.7258,25.5344,25.6802,91269.0
2021-09-20 12:30:00,28.17,28.23,27.97,27.97,64099.0,25.6711,25.7258,25.4888,25.4888,64099.0
2021-09-20 13:00:00,27.98,28.11,27.9,28.1,53387.0,25.4979,25.6164,25.425,25.6073,53387.0
2021-09-20 13:30:00,28.1,28.23,27.99,28.23,63091.0,25.6073,25.7258,25.507,25.7258,63091.0
2021-09-20 14:00:00,28.23,28.27,27.91,27.92,61337.0,25.7258,25.7622,25.4341,25.4433,61337.0
2021-09-20 14:30:00,27.94,28.0,27.79,27.8,123264.0,25.4615,25.5162,25.3248,25.3339,123264.0
2021-09-20 15:00:00,27.77,27.94,27.7,27.94,133560.0,25.3066,25.4615,25.2428,25.4615,133560.0
2021-09-20 15:30:00,27.96,28.24,27.92,28.17,436879.0,25.4797,25.7349,25.4433,25.6711,436879.0
2021-09-21 09:30:00,28.81,28.89,27.82,27.97,160219.0,26.2543,26.3272,25.3521,25.4888,160219.0
2021-09-21 10:00:00,27.98,27.99,27.52,27.76,129750.0,25.4979,25.507,25.0787,25.2974,129750.0
2021-09-21 10:30:00,27.78,27.88,27.56,27.64,56056.0,25.3157,25.4068,25.1152,25.1881,56056.0
2021-09-21 11:00:00,27.64,27.84,27.56,27.63,66028.0,25.1881,25.3704,25.1152,25.179,66028.0
2021-09-21 11:30:00,27.68,27.93,27.63,27.9,73639.0,25.2245,25.4524,25.179,25.425,73639.0
2021-09-21 12:00:00,27.9,28.15,27.89,28.04,90746.0,25.425,25.6529,25.4159,25.5526,90746.0
2021-09-21 12:30:00,28.06,28.17,27.91,28.15,112869.0,25.5708,25.6711,25.4341,25.6529,112869.0
2021-09-21 13:00:00,28.14,28.25,28.08,28.22,49136.0,25.6437,25.744,25.5891,25.7166,49136.0
2021-09-21 13:30:00,28.22,28.33,28.15,28.2,52323.0,25.7166,25.8169,25.6529,25.6984,52323.0
2021-09-21 14:00:00,28.21,28.27,28.1,28.11,40783.0,25.7075,25.7622,25.6073,25.6164,40783.0
2021-09-21 14:30:00,28.11,28.43,28.11,28.23,48370.0,25.6164,25.908,25.6164,25.7258,48370.0
2021-09-21 15:00:00,28.26,28.4,28.23,28.39,47310.0,25.7531,25.8807,25.7258,25.8716,47310.0
2021-09-21 15:30:00,28.39,28.42,28.05,28.05,211896.0,25.8716,25.8989,25.5617,25.5617,211896.0
2021-09-22 09:30:00,28.76,29.5,28.73,29.5,216236.0,26.2087,26.8831,26.1814,26.8831,216236.0
2021-09-22 10:00:00,29.49,29.59,29.3,29.33,129592.0,26.874,26.9651,26.7008,26.7282,129592.0
2021-09-22 10:30:00,29.32,29.44,29.14,29.43,77232.0,26.7191,26.8284,26.555,26.8193,77232.0
2021-09-22 11:00:00,29.43,29.62,29.43,29.56,112845.0,26.8193,26.9925,26.8193,26.9378,112845.0
2021-09-22 11:30:00,29.58,29.79,29.5,29.69,70935.0,26.956,27.1474,26.8831,27.0562,70935.0
2021-09-22 12:00:00,29.68,29.75,29.47,29.5,207557.0,27.0471,27.1109,26.8558,26.8831,207557.0
2021-09-22 12:30:00,29.5,29.6,29.48,29.55,92547.0,26.8831,26.9742,26.8649,26.9287,92547.0
2021-09-22 13:00:00,29.54,29.61,29.48,29.55,67026.0,26.9195,26.9833,26.8649,26.9287,67026.0
2021-09-22 13:30:00,29.55,29.61,29.38,29.46,92609.0,26.9287,26.9833,26.7737,26.8466,92609.0
2021-09-22 14:00:00,29.45,29.85,29.4,29.85,160112.0,26.8375,27.202,26.792,27.202,160112.0
2021-09-22 14:30:00,29.85,29.91,29.48,29.68,110913.0,27.202,27.2567,26.8649,27.0471,110913.0
2021-09-22 15:00:00,29.68,29.94,29.59,29.74,181017.0,27.0471,27.2841,26.9651,27.1018,181017.0
2021-09-22 15:30:00,29.74,29.84,29.54,29.61,529354.0,27.1018,27.1929,26.9195,26.9833,529354.0
2021-09-23 09:30:00,30.08,30.19,29.86,30.05,176581.0,27.4116,27.5119,27.2112,27.3843,176581.0
2021-09-23 10:00:00,30.06,30.25,30.03,30.25,132927.0,27.3934,27.5666,27.3661,27.5666,132927.0
2021-09-23 10:30:00,30.25,30.52,30.25,30.32,234524.0,27.5666,27.8126,27.5666,27.6304,234524.0
2021-09-23 11:00:00,30.33,30.6,30.3,30.53,107739.0,27.6395,27.8855,27.6121,27.8217,107739.0
2021-09-23 11:30:00,30.52,30.71,30.42,30.64,174564.0,27.8126,27.9858,27.7215,27.922,174564.0
2021-09-23 12:00:00,30.63,30.79,30.56,30.79,73518.0,27.9129,28.0587,27.8491,28.0587,73518.0
2021-09-23 12:30:00,30.77,30.84,30.64,30.77,146833.0,28.0404,28.1042,27.922,28.0404,146833.0
2021-09-23 13:00:00,30.76,30.93,30.75,30.85,173616.0,28.0313,28.1862,28.0222,28.1133,173616.0
2021-09-23 13:30:00,30.85,30.92,30.67,30.86,139065.0,28.1133,28.1771,27.9493,28.1225,139065.0
2021-09-23 14:00:00,30.85,30.91,30.69,30.89,127776.0,28.1133,28.168,27.9675,28.1498,127776.0
2021-09-23 14:30:00,30.88,30.92,30.73,30.76,83246.0,28.1407,28.1771,28.004,28.0313,83246.0
2021-09-23 15:00:00,30.76,30.82,30.62,30.65,156741.0,28.0313,28.086,27.9037,27.9311,156741.0
2021-09-23 15:30:00,30.65,30.84,30.65,30.76,365237.0,27.9311,28.1042,27.9311,28.0313,365237.0
2021-09-24 09:30:00,30.35,30.83,30.11,30.78,273005.0,27.6577,28.0951,27.439,28.0495,273005.0
2021-09-24 10:00:00,30.79,31.14,30.73,31.13,398734.0,28.0587,28.3776,28.004,28.3685,398734.0
2021-09-24 10:30:00,31.16,31.18,30.94,31.07,113956.0,28.3958,28.4141,28.1954,28.3138,113956.0
2021-09-24 11:00:00,31.04,31.06,30.8,30.83,95103.0,28.2865,28.3047,28.0678,28.0951,95103.0
2021-09-24 11:30:00,30.81,31.24,30.79,31.2,188282.0,28.0769,28.4687,28.0587,28.4323,188282.0
2021-09-24 12:00:00,31.22,31.41,31.22,31.3,115819.0,28.4505,28.6237,28.4505,28.5234,115819.0
2021-09-24 12:30:00,31.31,31.55,31.23,31.51,156017.0,28.5325,28.7512,28.4596,28.7148,156017.0
2021-09-24 13:00:00,31.51,31.58,31.33,31.36,60926.0,28.7148,28.7786,28.5508,28.5781,60926.0
2021-09-24 13:30:00,31.36,31.41,31.23,31.26,72558.0,28.5781,28.6237,28.4596,28.487,72558.0
2021-09-24 14:00:00,31.26,31.29,31.11,31.23,68270.0,28.487,28.5143,28.3503,28.4596,68270.0
2021-09-24 14:30:00,31.23,31.3,31.16,31.27,67375.0,28.4596,28.5234,28.3958,28.4961,67375.0
2021-09-24 15:00:00,31.28,31.37,31.14,31.35,163935.0,28.5052,28.5872,28.3776,28.569,163935.0
2021-09-24 15:30:00,31.36,31.49,31.15,31.17,597529.0,28.5781,28.6966,28.3867,28.405,597529.0
2021-09-27 09:30:00,31.83,32.76,31.8,32.63,470960.0,29.0064,29.8539,28.9791,29.7354,470960.0
2021-09-27 10:00:00,32.61,32.73,32.23,32.42,273620.0,29.7172,29.8266,29.3709,29.5441,273620.0
2021-09-27 10:30:00,32.4,32.56,32.21,32.43,154233.0,29.5258,29.6716,29.3527,29.5532,154233.0
2021-09-27 11:00:00,32.43,32.94,32.38,32.86,274482.0,29.5532,30.0179,29.5076,29.945,274482.0
2021-09-27 11:30:00,32.85,33.1,32.83,33.07,287842.0,29.9359,30.1637,29.9177,30.1364,287842.0
2021-09-27 12:00:00,33.06,33.16,32.95,33.1,187959.0,30.1273,30.2184,30.0271,30.1637,187959.0
2021-09-27 12:30:00,33.1,33.16,32.98,33.0,157605.0,30.1637,30.2184,30.0544,30.0726,157605.0
2021-09-27 13:00:00,33.0,33.11,32.89,33.06,121617.0,30.0726,30.1729,29.9724,30.1273,121617.0
2021-09-27 13:30:00,33.07,33.2,32.92,33.17,164800.0,30.1364,30.2549,29.9997,30.2275,164800.0
2021-09-27 14:00:00,33.19,33.22,33.05,33.08,221727.0,30.2458,30.2731,30.1182,30.1455,221727.0
2021-09-27 14:30:00,33.05,33.28,32.97,33.09,265588.0,30.1182,30.3278,30.0453,30.1546,265588.0
2021-09-27 15:00:00,33.09,33.32,33.0,33.04,325394.0,30.1546,30.3642,30.0726,30.1091,325394.0
2021-09-27 15:30:00,33.06,33.1,32.91,33.01,634818.0,30.1273,30.1637,29.9906,30.0817,634818.0
2021-09-28 09:30:00,33.32,33.74,33.17,33.29,380502.0,30.3642,30.747,30.2275,30.3369,380502.0
2021-09-28 10:00:00,33.3,33.3,32.85,33.12,239406.0,30.346,30.346,29.9359,30.182,239406.0
2021-09-28 10:30:00,33.13,33.65,33.12,33.48,266330.0,30.1911,30.665,30.182,30.51,266330.0
2021-09-28 11:00:00,33.48,33.55,33.05,33.43,120919.0,30.51,30.5738,30.1182,30.4645,120919.0
2021-09-28 11:30:00,33.43,33.43,33.2,33.38,96668.0,30.4645,30.4645,30.2549,30.4189,96668.0
2021-09-28 12:00:00,33.4,33.48,33.21,33.39,81985.0,30.4371,30.51,30.264,30.428,81985.0
2021-09-28 12:30:00,33.39,33.48,33.07,33.12,212852.0,30.428,30.51,30.1364,30.182,212852.0
2021-09-28 13:00:00,33.14,33.56,33.13,33.52,86772.0,30.2002,30.5829,30.1911,30.5465,86772.0
2021-09-28 13:30:00,33.51,33.64,33.28,33.35,120011.0,30.5374,30.6558,30.3278,30.3916,120011.0
2021-09-28 14:00:00,33.34,33.48,33.13,33.48,72502.0,30.3825,30.51,30.1911,30.51,72502.0
2021-09-28 14:30:00,33.45,33.52,33.23,33.47,92103.0,30.4827,30.5465,30.2822,30.5009,92103.0
2021-09-28 15:00:00,33.47,33.52,33.01,33.02,196870.0,30.5009,30.5465,30.0817,30.0908,196870.0
2021-09-28 15:30:00,33.01,33.14,32.84,32.93,426542.0,30.0817,30.2002,29.9268,30.0088,426542.0
2021-09-29 09:30:00,33.2,33.26,32.52,33.24,354189.0,30.2549,30.3096,29.6352,30.2913,354189.0
2021-09-29 10:00:00,33.23,33.54,33.09,33.25,123993.0,30.2822,30.5647,30.1546,30.3004,123993.0
2021-09-29 10:30:00,33.25,33.79,33.02,33.7,280256.0,30.3004,30.7925,30.0908,30.7105,280256.0
2021-09-29 11:00:00,33.7,33.72,33.54,33.55,153130.0,30.7105,30.7287,30.5647,30.5738,153130.0
2021-09-29 11:30:00,33.54,33.55,33.25,33.45,116732.0,30.5647,30.5738,30.3004,30.4827,116732.0
2021-09-29 12:00:00,33.47,33.61,33.3,33.39,113901.0,30.5009,30.6285,30.346,30.428,113901.0
2021-09-29 12:30:00,33.4,33.69,33.4,33.62,128137.0,30.4371,30.7014,30.4371,30.6376,128137.0
2021-09-29 13:00:00,33.62,33.78,33.51,33.64,93993.0,30.6376,30.7834,30.5374,30.6558,93993.0
2021-09-29 13:30:00,33.65,33.65,33.45,33.58,134807.0,30.665,30.665,30.4827,30.6012,134807.0
2021-09-29 14:00:00,33.57,33.67,33.43,33.47,315155.0,30.5921,30.6832,30.4645,30.5009,315155.0
2021-09-29 14:30:00,33.48,33.54,33.34,33.41,184517.0,30.51,30.5647,30.3825,30.4462,184517.0
2021-09-29 15:00:00,33.42,33.55,33.34,33.52,360528.0,30.4554,30.5738,30.3825,30.5465,360528.0
2021-09-29 15:30:00,33.52,33.57,33.41,33.41,675245.0,30.5465,30.5921,30.4462,30.4462,675245.0
2021-09-30 09:30:00,33.66,33.66,32.57,32.62,415916.0,30.6741,30.6741,29.6808,29.7263,415916.0
2021-09-30 10:00:00,32.59,32.73,32.34,32.52,147519.0,29.699,29.8266,29.4712,29.6352,147519.0
2021-09-30 10:30:00,32.51,32.9,32.5,32.6,139875.0,29.6261,29.9815,29.617,29.7081,139875.0
2021-09-30 11:00:00,32.62,33.52,32.57,33.48,175460.0,29.7263,30.5465,29.6808,30.51,175460.0
2021-09-30 11:30:00,33.48,33.54,33.21,33.38,117590.0,30.51,30.5647,30.264,30.4189,117590.0
2021-09-30 12:00:00,33.38,33.46,32.88,32.93,238485.0,30.4189,30.4918,29.9633,30.0088,238485.0
2021-09-30 12:30:00,32.92,33.12,32.81,33.0,203510.0,29.9997,30.182,29.8995,30.0726,203510.0
2021-09-30 13:00:00,33.04,33.15,32.65,32.66,312770.0,30.1091,30.2093,29.7537,29.7628,312770.0
2021-09-30 13:30:00,32.66,32.83,32.56,32.78,151673.0,29.7628,29.9177,29.6716,29.8721,151673.0
2021-09-30 14:00:00,32.79,32.96,32.71,32.86,525215.0,29.8812,30.0362,29.8083,29.945,525215.0
2021-09-30 14:30:00,32.86,33.11,32.81,32.81,229093.0,29.945,30.1729,29.8995,29.8995,229093.0
2021-09-30 15:00:00,32.8,33.0,32.74,32.9,132670.0,29.8904,30.0726,29.8357,29.9815,132670.0
2021-09-30 15:30:00,32.9,32.98,32.83,32.88,569360.0,29.9815,30.0544,29.9177,29.9633,569360.0
2021-10-01 09:30:00,32.79,33.24,32.68,33.01,450674.0,29.8812,30.2913,29.781,30.0817,450674.0
2021-10-01 10:00:00,33.0,33.3,32.67,32.78,521916.0,30.0726,30.346,29.7719,29.8721,521916.0
2021-10-01 10:30:00,32.75,33.09,32.54,33.08,360080.0,29.8448,30.1546,29.6534,30.1455,360080.0
2021-10-01 11:00:00,33.09,33.26,32.68,33.02,555906.0,30.1546,30.3096,29.781,30.0908,555906.0
2021-10-01 11:30:00,33.03,33.21,32.97,32.98,428591.0,30.1,30.264,30.0453,30.0544,428591.0
2021-10-01 12:00:00,32.99,33.17,32.89,33.15,172364.0,30.0635,30.2275,29.9724,30.2093,172364.0
2021-10-01 12:30:00,33.15,33.24,33.08,33.14,361497.0,30.2093,30.2913,30.1455,30.2002,361497.0
2021-10-01 13:00:00,33.14,33.46,33.1,33.36,252175.0,30.2002,30.4918,30.1637,30.4007,252175.0
2021-10-01 13:30:00,33.36,33.47,33.34,33.37,156866.0,30.4007,30.5009,30.3825,30.4098,156866.0
2021-10-01 14:00:00,33.37,33.46,33.25,33.38,106107.0,30.4098,30.4918,30.3004,30.4189,106107.0
2021-10-01 14:30:00,33.38,33.39,33.04,33.09,162949.0,30.4189,30.428,30.1091,30.1546,162949.0
2021-10-01 15:00:00,33.09,33.17,32.96,33.13,178475.0,30.1546,30.2275,30.0362,30.1911,178475.0
2021-10-01 15:30:00,33.11,33.25,33.04,33.11,495546.0,30.1729,30.3004,30.1091,30.1729,495546.0
2021-10-04 09:30:00,33.5,33.82,32.98,33.79,1154416.0,30.5283,30.8199,30.0544,30.7925,1154416.0
2021-10-04 10:00:00,33.8,34.01,33.63,33.86,489091.0,30.8016,30.993,30.6467,30.8563,489091.0
2021-10-04 10:30:00,33.85,34.64,33.84,34.64,520950.0,30.8472,31.5671,30.8381,31.5671,520950.0
2021-10-04 11:00:00,34.63,34.91,34.48,34.89,492454.0,31.558,31.8132,31.4213,31.795,492454.0
2021-10-04 11:30:00,34.91,34.93,34.59,34.68,329525.0,31.8132,31.8314,31.5216,31.6036,329525.0
2021-10-04 12:00:00,34.67,34.69,34.53,34.65,153275.0,31.5945,31.6127,31.4669,31.5762,153275.0
2021-10-04 12:30:00,34.65,34.71,34.34,34.64,169102.0,31.5762,31.6309,31.2937,31.5671,169102.0
2021-10-04 13:00:00,34.66,34.91,34.57,34.79,194590.0,31.5854,31.8132,31.5033,31.7038,194590.0
2021-10-04 13:30:00,34.8,34.98,34.76,34.98,210900.0,31.7129,31.877,31.6765,31.877,210900.0
2021-10-04 14:00:00,34.98,35.04,34.83,34.99,436122.0,31.877,31.9316,31.7403,31.8861,436122.0
2021-10-04 14:30:00,34.98,34.99,34.7,34.9,247132.0,31.877,31.8861,31.6218,31.8041,247132.0
2021-10-04 15:00:00,34.9,35.01,34.88,34.96,246869.0,31.8041,31.9043,31.7858,31.8587,246869.0
2021-10-04 15:30:00,34.96,35.04,34.77,35.03,758991.0,31.8587,31.9316,31.6856,31.9225,758991.0
2021-10-05 09:30:00,35.62,36.56,35.2,36.45,663189.0,32.4602,33.3168,32.0775,33.2166,663189.0
2021-10-05 10:00:00,36.45,36.5,36.13,36.32,536325.0,33.2166,33.2621,32.925,33.0981,536325.0
2021-10-05 10:30:00,36.31,36.66,36.26,36.38,344546.0,33.089,33.4079,33.0434,33.1528,344546.0
2021-10-05 11:00:00,36.39,36.61,36.3,36.36,233108.0,33.1619,33.3624,33.0799,33.1346,233108.0
2021-10-05 11:30:00,36.36,36.36,35.98,36.29,285330.0,33.1346,33.1346,32.7883,33.0708,285330.0
2021-10-05 12:00:00,36.29,36.29,35.08,35.34,565965.0,33.0708,33.0708,31.9681,32.205,565965.0
2021-10-05 12:30:00,35.36,35.76,35.08,35.74,253394.0,32.2233,32.5878,31.9681,32.5696,253394.0
2021-10-05 13:00:00,35.75,35.98,35.68,35.82,108303.0,32.5787,32.7883,32.5149,32.6425,108303.0
2021-10-05 13:30:00,35.81,35.94,35.71,35.93,89376.0,32.6333,32.7518,32.5422,32.7427,89376.0
2021-10-05 14:00:00,35.93,36.0,35.8,35.89,112198.0,32.7427,32.8065,32.6242,32.7062,112198.0
2021-10-05 14:30:00,35.88,36.08,35.85,36.06,120243.0,32.6971,32.8794,32.6698,32.8612,120243.0
2021-10-05 15:00:00,36.05,36.22,36.05,36.11,189552.0,32.8521,33.007,32.8521,32.9067,189552.0
2021-10-05 15:30:00,36.11,36.23,36.05,36.12,675279.0,32.9067,33.0161,32.8521,32.9158,675279.0
2021-10-06 09:30:00,35.48,35.84,35.01,35.13,438556.0,32.3326,32.6607,31.9043,32.0137,438556.0
2021-10-06 10:00:00,35.1,35.1,34.4,34.56,354138.0,31.9863,31.9863,31.3484,31.4942,354138.0
2021-10-06 10:30:00,34.56,34.71,34.15,34.59,276932.0,31.4942,31.6309,31.1206,31.5216,276932.0
2021-10-06 11:00:00,34.59,34.94,34.58,34.91,205952.0,31.5216,31.8405,31.5125,31.8132,205952.0
2021-10-06 11:30:00,34.92,35.65,34.81,35.59,332412.0,31.8223,32.4875,31.7221,32.4329,332412.0
2021-10-06 12:00:00,35.59,35.67,35.19,35.27,118597.0,32.4329,32.5058,32.0683,32.1412,118597.0
2021-10-06 12:30:00,35.29,35.63,35.18,35.62,174413.0,32.1595,32.4693,32.0592,32.4602,174413.0
2021-10-06 13:00:00,35.62,35.64,35.37,35.6,274457.0,32.4602,32.4784,32.2324,32.442,274457.0
2021-10-06 13:30:00,35.62,35.79,35.54,35.73,133559.0,32.4602,32.6151,32.3873,32.5604,133559.0
2021-10-06 14:00:00,35.73,35.84,35.48,35.67,105071.0,32.5604,32.6607,32.3326,32.5058,105071.0
2021-10-06 14:30:00,35.67,35.98,35.53,35.81,411644.0,32.5058,32.7883,32.3782,32.6333,411644.0
2021-10-06 15:00:00,35.81,35.97,35.76,35.79,145872.0,32.6333,32.7792,32.5878,32.6151,145872.0
2021-10-06 15:30:00,35.79,35.84,35.61,35.69,509079.0,32.6151,32.6607,32.4511,32.524,509079.0
2021-10-07 09:30:00,35.59,35.94,35.43,35.85,290125.0,32.4329,32.7518,32.2871,32.6698,290125.0
2021-10-07 10:00:00,35.84,36.5,35.65,36.44,218195.0,32.6607,33.2621,32.4875,33.2075,218195.0
2021-10-07 10:30:00,36.43,36.43,36.14,36.26,216536.0,33.1983,33.1983,32.9341,33.0434,216536.0
2021-10-07 11:00:00,36.26,36.62,36.17,36.62,263084.0,33.0434,33.3715,32.9614,33.3715,263084.0
2021-10-07 11:30:00,36.61,36.77,36.52,36.75,159416.0,33.3624,33.5082,33.2804,33.49,159416.0
2021-10-07 12:00:00,36.75,36.98,36.73,36.91,144776.0,33.49,33.6996,33.4717,33.6358,144776.0
2021-10-07 12:30:00,36.9,36.96,36.66,36.75,98246.0,33.6267,33.6813,33.4079,33.49,98246.0
2021-10-07 13:00:00,36.73,36.91,36.73,36.91,84787.0,33.4717,33.6358,33.4717,33.6358,84787.0
2021-10-07 13:30:00,36.92,36.97,36.86,36.9,90545.0,33.6449,33.6904,33.5902,33.6267,90545.0
2021-10-07 14:00:00,36.91,37.15,36.83,37.15,122113.0,33.6358,33.8545,33.5629,33.8545,122113.0
2021-10-07 14:30:00,37.16,37.25,37.11,37.21,135027.0,33.8636,33.9456,33.818,33.9092,135027.0
2021-10-07 15:00:00,37.21,37.5,37.19,37.41,205133.0,33.9092,34.1734,33.8909,34.0914,205133.0
2021-10-07 15:30:00,37.4,37.47,37.14,37.45,722836.0,34.0823,34.1461,33.8454,34.1279,722836.0
2021-10-08 09:30:00,37.93,38.79,37.71,38.63,535896.0,34.5653,35.349,34.3648,35.2032,535896.0
2021-10-08 10:00:00,38.63,38.69,38.39,38.64,267788.0,35.2032,35.2579,34.9845,35.2123,267788.0
2021-10-08 10:30:00,38.65,38.86,38.52,38.59,269226.0,35.2214,35.4128,35.1029,35.1667,269226.0
2021-10-08 11:00:00,38.59,38.86,38.59,38.77,197815.0,35.1667,35.4128,35.1667,35.3308,197815.0
2021-10-08 11:30:00,38.77,38.8,38.33,38.4,148970.0,35.3308,35.3581,34.9298,34.9936,148970.0
2021-10-08 12:00:00,38.39,38.4,37.94,37.98,89640.0,34.9845,34.9936,34.5744,34.6108,89640.0
2021-10-08 12:30:00,37.98,38.32,37.82,38.21,185975.0,34.6108,34.9207,34.465,34.8204,185975.0
2021-10-08 13:00:00,38.22,38.37,38.08,38.09,142368.0,34.8296,34.9662,34.702,34.7111,142368.0
2021-10-08 13:30:00,38.08,38.33,38.06,38.28,162814.0,34.702,34.9298,34.6837,34.8842,162814.0
2021-10-08 14:00:00,38.27,38.37,38.2,38.34,52800.0,34.8751,34.9662,34.8113,34.9389,52800.0
2021-10-08 14:30:00,38.34,38.37,38.14,38.23,78679.0,34.9389,34.9662,34.7567,34.8387,78679.0
2021-10-08 15:00:00,38.22,38.31,38.17,38.21,96371.0,34.8296,34.9116,34.784,34.8204,96371.0
2021-10-08 15:30:00,38.2,38.46,38.12,38.4,522424.0,34.8113,35.0483,34.7384,34.9936,522424.0
2021-10-11 09:30:00,39.34,39.45,38.65,38.99,242271.0,35.8502,35.9504,35.2214,35.5313,242271.0
2021-10-11 10:00:00,39.0,39.57,38.85,39.55,264730.0,35.5404,36.0598,35.4037,36.0416,264730.0
2021-10-11 10:30:00,39.55,39.7,39.28,39.32,273504.0,36.0416,36.1783,35.7955,35.832,273504.0
2021-10-11 11:00:00,39.32,39.62,39.31,39.5,131569.0,35.832,36.1054,35.8229,35.996,131569.0
2021-10-11 11:30:00,39.48,39.48,39.26,39.33,83673.0,35.9778,35.9778,35.7773,35.8411,83673.0
2021-10-11 12:00:00,39.33,39.36,38.95,39.08,82658.0,35.8411,35.8684,35.4948,35.6133,82658.0
2021-10-11 12:30:00,39.08,39.11,38.67,38.75,96975.0,35.6133,35.6406,35.2396,35.3125,96975.0
2021-10-11 13:00:00,38.75,38.75,38.04,38.16,171744.0,35.3125,35.3125,34.6655,34.7749,171744.0
2021-10-11 13:30:00,38.19,38.32,38.07,38.1,112740.0,34.8022,34.9207,34.6929,34.7202,112740.0
2021-10-11 14:00:00,38.11,38.2,37.88,37.94,99112.0,34.7293,34.8113,34.5197,34.5744,99112.0
2021-10-11 14:30:00,37.93,38.32,37.91,38.29,75443.0,34.5653,34.9207,34.5471,34.8933,75443.0
2021-10-11 15:00:00,38.29,38.48,38.24,38.4,116195.0,34.8933,35.0665,34.8478,34.9936,116195.0
2021-10-11 15:30:00,38.41,38.43,37.97,38.06,365778.0,35.0027,35.0209,34.6017,34.6837,365778.0
2021-10-12 09:30:00,37.92,38.81,37.69,38.7,181537.0,34.5562,35.3672,34.3466,35.267,181537.0
2021-10-12 10:00:00,38.73,38.81,38.23,38.55,178469.0,35.2943,35.3672,34.8387,35.1303,178469.0
2021-10-12 10:30:00,38.54,38.59,38.34,38.34,133559.0,35.1212,35.1667,34.9389,34.9389,133559.0
2021-10-12 11:00:00,38.33,38.54,38.18,38.4,156301.0,34.9298,35.1212,34.7931,34.9936,156301.0
2021-10-12 11:30:00,38.4,38.75,38.29,38.73,139510.0,34.9936,35.3125,34.8933,35.2943,139510.0
2021-10-12 12:00:00,38.72,38.8,38.42,38.49,179272.0,35.2852,35.3581,35.0118,35.0756,179272.0
2021-10-12 12:30:00,38.49,38.57,38.07,38.26,162944.0,35.0756,35.1485,34.6929,34.866,162944.0
2021-10-12 13:00:00,38.26,38.26,38.0,38.11,131264.0,34.866,34.866,34.6291,34.7293,131264.0
2021-10-12 13:30:00,38.11,38.23,38.09,38.14,77147.0,34.7293,34.8387,34.7111,34.7567,77147.0
2021-10-12 14:00:00,38.14,38.49,38.13,38.44,95163.0,34.7567,35.0756,34.7475,35.03,95163.0
2021-10-12 14:30:00,38.43,38.5,38.37,38.38,104676.0,35.0209,35.0847,34.9662,34.9754,104676.0
2021-10-12 15:00:00,38.38,38.39,38.17,38.18,100713.0,34.9754,34.9845,34.784,34.7931,100713.0
2021-10-12 15:30:00,38.18,38.22,37.88,37.99,435455.0,34.7931,34.8296,34.5197,34.62,435455.0
2021-10-13 09:30:00,37.49,37.94,37.16,37.54,441402.0,34.1643,34.5744,33.8636,34.2099,441402.0
2021-10-13 10:00:00,37.53,37.79,37.02,37.67,286380.0,34.2008,34.4377,33.736,34.3283,286380.0
2021-10-13 10:30:00,37.63,38.02,37.58,37.91,206578.0,34.2919,34.6473,34.2463,34.5471,206578.0
2021-10-13 11:00:00,37.93,38.19,37.91,38.13,123915.0,34.5653,34.8022,34.5471,34.7475,123915.0
2021-10-13 11:30:00,38.16,38.21,37.93,37.94,87498.0,34.7749,34.8204,34.5653,34.5744,87498.0
2021-10-13 12:00:00,37.96,38.12,37.93,38.07,57916.0,34.5926,34.7384,34.5653,34.6929,57916.0
2021-10-13 12:30:00,38.07,38.37,38.06,38.37,114901.0,34.6929,34.9662,34.6837,34.9662,114901.0
2021-10-13 13:00:00,38.36,38.43,38.24,38.32,81423.0,34.9571,35.0209,34.8478,34.9207,81423.0
2021-10-13 13:30:00,38.31,38.37,38.14,38.16,96194.0,34.9116,34.9662,34.7567,34.7749,96194.0
2021-10-13 14:00:00,38.16,38.44,38.14,38.41,103924.0,34.7749,35.03,34.7567,35.0027,103924.0
2021-10-13 14:30:00,38.42,38.49,38.37,38.49,93945.0,35.0118,35.0756,34.9662,35.0756,93945.0
2021-10-13 15:00:00,38.49,38.73,38.46,38.49,168474.0,35.0756,35.2943,35.0483,35.0756,168474.0
2021-10-13 15:30:00,38.47,38.6,38.4,38.51,372665.0,35.0574,35.1758,34.9936,35.0938,372665.0
2021-10-14 09:30:00,39.43,39.83,39.22,39.56,477206.0,35.9322,36.2967,35.7408,36.0507,477206.0
2021-10-14 10:00:00,39.56,39.88,39.41,39.73,261087.0,36.0507,36.3423,35.914,36.2056,261087.0
2021-10-14 10:30:00,39.72,40.12,39.69,40.01,219743.0,36.1965,36.561,36.1692,36.4608,219743.0
2021-10-14 11:00:00,39.97,39.97,39.63,39.77,143017.0,36.4243,36.4243,36.1145,36.2421,143017.0
2021-10-14 11:30:00,39.79,39.86,39.62,39.73,99315.0,36.2603,36.3241,36.1054,36.2056,99315.0
2021-10-14 12:00:00,39.74,39.75,39.44,39.58,101664.0,36.2147,36.2238,35.9413,36.0689,101664.0
2021-10-14 12:30:00,39.58,39.62,39.44,39.57,110431.0,36.0689,36.1054,35.9413,36.0598,110431.0
2021-10-14 13:00:00,39.59,39.68,39.42,39.66,85959.0,36.078,36.16,35.9231,36.1418,85959.0
2021-10-14 13:30:00,39.66,39.77,39.62,39.73,80822.0,36.1418,36.2421,36.1054,36.2056,80822.0
2021-10-14 14:00:00,39.72,39.73,39.59,39.64,97502.0,36.1965,36.2056,36.078,36.1236,97502.0
2021-10-14 14:30:00,39.64,39.82,39.63,39.82,102539.0,36.1236,36.2876,36.1145,36.2876,102539.0
2021-10-14 15:00:00,39.82,39.82,39.67,39.75,150157.0,36.2876,36.2876,36.1509,36.2238,150157.0
2021-10-14 15:30:00,39.76,39.78,39.43,39.45,620580.0,36.2329,36.2512,35.9322,35.9504,620580.0
2021-10-15 09:30:00,40.26,40.55,40.09,40.3,435498.0,36.6886,36.9529,36.5337,36.725,435498.0
2021-10-15 10:00:00,40.31,40.44,40.14,40.24,254130.0,36.7342,36.8526,36.5792,36.6704,254130.0
2021-10-15 10:30:00,40.24,40.32,40.08,40.08,143127.0,36.6704,36.7433,36.5246,36.5246,143127.0
2021-10-15 11:00:00,40.07,40.25,40.0,40.15,140320.0,36.5154,36.6795,36.4517,36.5883,140320.0
2021-10-15 11:30:00,40.15,40.39,40.05,40.36,162375.0,36.5883,36.8071,36.4972,36.7797,162375.0
2021-10-15 12:00:00,40.36,40.39,40.01,40.08,120143.0,36.7797,36.8071,36.4608,36.5246,120143.0
2021-10-15 12:30:00,40.07,40.24,40.0,40.18,146910.0,36.5154,36.6704,36.4517,36.6157,146910.0
2021-10-15 13:00:00,40.17,40.17,39.82,39.82,97552.0,36.6066,36.6066,36.2876,36.2876,97552.0
2021-10-15 13:30:00,39.84,39.92,39.72,39.84,112806.0,36.3058,36.3788,36.1965,36.3058,112806.0
2021-10-15 14:00:00,39.84,39.93,39.8,39.85,104060.0,36.3058,36.3879,36.2694,36.315,104060.0
2021-10-15 14:30:00,39.85,39.93,39.72,39.92,124878.0,36.315,36.3879,36.1965,36.3788,124878.0
2021-10-15 15:00:00,39.92,39.93,39.68,39.8,142455.0,36.3788,36.3879,36.16,36.2694,142455.0
2021-10-15 15:30:00,39.78,39.84,39.26,39.29,607441.0,36.2512,36.3058,35.7773,35.8046,607441.0
2021-10-18 09:30:00,39.84,40.32,39.76,39.94,280938.0,36.3058,36.7433,36.2329,36.397,280938.0
2021-10-18 10:00:00,39.97,40.65,39.97,40.19,434384.0,36.4243,37.044,36.4243,36.6248,434384.0
2021-10-18 10:30:00,40.18,40.51,40.02,40.13,250541.0,36.6157,36.9164,36.4699,36.5701,250541.0
2021-10-18 11:00:00,40.14,40.29,40.01,40.02,143533.0,36.5792,36.7159,36.4608,36.4699,143533.0
2021-10-18 11:30:00,40.03,40.41,40.01,40.39,140914.0,36.479,36.8253,36.4608,36.8071,140914.0
2021-10-18 12:00:00,40.39,40.48,40.27,40.43,64202.0,36.8071,36.8891,36.6977,36.8435,64202.0
2021-10-18 12:30:00,40.43,40.45,40.08,40.12,61901.0,36.8435,36.8617,36.5246,36.561,61901.0
2021-10-18 13:00:00,40.11,40.21,40.01,40.05,88378.0,36.5519,36.643,36.4608,36.4972,88378.0
2021-10-18 13:30:00,40.04,40.08,39.54,39.54,131402.0,36.4881,36.5246,36.0325,36.0325,131402.0
2021-10-18 14:00:00,39.55,39.73,39.35,39.71,151652.0,36.0416,36.2056,35.8593,36.1874,151652.0
2021-10-18 14:30:00,39.7,39.7,39.35,39.48,130263.0,36.1783,36.1783,35.8593,35.9778,130263.0
2021-10-18 15:00:00,39.5,39.54,39.25,39.26,100820.0,35.996,36.0325,35.7682,35.7773,100820.0
2021-10-18 15:30:00,39.27,39.6,39.24,39.44,385100.0,35.7864,36.0871,35.7591,35.9413,385100.0
2021-10-19 09:30:00,39.51,39.59,39.2,39.28,139249.0,36.0051,36.078,35.7226,35.7955,139249.0
2021-10-19 10:00:00,39.31,39.7,39.21,39.31,107902.0,35.8229,36.1783,35.7317,35.8229,107902.0
2021-10-19 10:30:00,39.3,39.56,39.29,39.49,70102.0,35.8138,36.0507,35.8046,35.9869,70102.0
2021-10-19 11:00:00,39.49,39.72,39.48,39.71,52944.0,35.9869,36.1965,35.9778,36.1874,52944.0
2021-10-19 11:30:00,39.7,39.94,39.7,39.8,73442.0,36.1783,36.397,36.1783,36.2694,73442.0
2021-10-19 12:00:00,39.79,39.93,39.61,39.63,70177.0,36.2603,36.3879,36.0963,36.1145,70177.0
2021-10-19 12:30:00,39.63,39.77,39.56,39.77,63570.0,36.1145,36.2421,36.0507,36.2421,63570.0
2021-10-19 13:00:00,39.77,39.87,39.72,39.76,60812.0,36.2421,36.3332,36.1965,36.2329,60812.0
2021-10-19 13:30:00,39.76,39.84,39.61,39.66,76356.0,36.2329,36.3058,36.0963,36.1418,76356.0
2021-10-19 14:00:00,39.66,39.66,39.19,39.25,150982.0,36.1418,36.1418,35.7135,35.7682,150982.0
2021-10-19 14:30:00,39.25,39.25,38.94,39.11,135132.0,35.7682,35.7682,35.4857,35.6406,135132.0
2021-10-19 15:00:00,39.09,39.18,39.0,39.15,95580.0,35.6224,35.7044,35.5404,35.6771,95580.0
2021-10-19 15:30:00,39.15,39.3,39.06,39.28,313336.0,35.6771,35.8138,35.595,35.7955,313336.0
2021-10-20 09:30:00,38.75,39.14,38.54,39.03,155200.0,35.3125,35.6679,35.1212,35.5677,155200.0
2021-10-20 10:00:00,39.03,39.16,38.78,38.83,156831.0,35.5677,35.6862,35.3399,35.3854,156831.0
2021-10-20 10:30:00,38.83,39.55,38.83,39.28,114692.0,35.3854,36.0416,35.3854,35.7955,114692.0
2021-10-20 11:00:00,39.29,39.51,39.28,39.33,108077.0,35.8046,36.0051,35.7955,35.8411,108077.0
2021-10-20 11:30:00,39.34,39.49,39.24,39.49,49906.0,35.8502,35.9869,35.7591,35.9869,49906.0
2021-10-20 12:00:00,39.49,39.71,39.49,39.7,67729.0,35.9869,36.1874,35.9869,36.1783,67729.0
2021-10-20 12:30:00,39.71,39.79,39.51,39.53,59400.0,36.1874,36.2603,36.0051,36.0233,59400.0
2021-10-20 13:00:00,39.54,39.68,39.46,39.67,53663.0,36.0325,36.16,35.9596,36.1509,53663.0
2021-10-20 13:30:00,39.66,39.74,39.56,39.65,41097.0,36.1418,36.2147,36.0507,36.1327,41097.0
2021-10-20 14:00:00,39.64,39.95,39.62,39.94,92208.0,36.1236,36.4061,36.1054,36.397,92208.0
2021-10-20 14:30:00,39.95,39.98,39.76,39.92,122214.0,36.4061,36.4334,36.2329,36.3788,122214.0
2021-10-20 15:00:00,39.92,39.96,39.75,39.93,93482.0,36.3788,36.4152,36.2238,36.3879,93482.0
2021-10-20 15:30:00,39.94,39.96,39.73,39.85,287556.0,36.397,36.4152,36.2056,36.315,287556.0
2021-10-21 09:30:00,39.58,39.71,39.29,39.65,140082.0,36.0689,36.1874,35.8046,36.1327,140082.0
2021-10-21 10:00:00,39.66,39.75,39.45,39.48,94978.0,36.1418,36.2238,35.9504,35.9778,94978.0
2021-10-21 10:30:00,39.47,39.54,38.88,38.92,115410.0,35.9687,36.0325,35.431,35.4675,115410.0
2021-10-21 11:00:00,38.88,38.88,38.44,38.56,230160.0,35.431,35.431,35.03,35.1394,230160.0
2021-10-21 11:30:00,38.56,38.88,38.38,38.84,112948.0,35.1394,35.431,34.9754,35.3946,112948.0
2021-10-21 12:00:00,38.82,38.95,38.67,38.83,102131.0,35.3763,35.4948,35.2396,35.3854,102131.0
2021-10-21 12:30:00,38.85,38.98,38.81,38.87,64178.0,35.4037,35.5221,35.3672,35.4219,64178.0
2021-10-21 13:00:00,38.88,38.99,38.81,38.81,47805.0,35.431,35.5313,35.3672,35.3672,47805.0
2021-10-21 13:30:00,38.8,38.82,38.46,38.49,65553.0,35.3581,35.3763,35.0483,35.0756,65553.0
2021-10-21 14:00:00,38.5,38.66,38.5,38.57,97013.0,35.0847,35.2305,35.0847,35.1485,97013.0
2021-10-21 14:30:00,38.58,38.63,38.48,38.52,69405.0,35.1576,35.2032,35.0665,35.1029,69405.0
2021-10-21 15:00:00,38.52,38.63,38.5,38.52,116373.0,35.1029,35.2032,35.0847,35.1029,116373.0
2021-10-21 15:30:00,38.53,38.61,38.39,38.4,468813.0,35.1121,35.185,34.9845,34.9936,468813.0
2021-10-22 09:30:00,38.61,38.97,38.47,38.59,165670.0,35.185,35.513,35.0574,35.1667,165670.0
2021-10-22 10:00:00,38.59,38.62,38.18,38.55,136065.0,35.1667,35.1941,34.7931,35.1303,136065.0
2021-10-22 10:30:00,38.55,38.62,38.13,38.25,124752.0,35.1303,35.1941,34.7475,34.8569,124752.0
2021-10-22 11:00:00,38.23,38.5,38.19,38.24,133509.0,34.8387,35.0847,34.8022,34.8478,133509.0
2021-10-22 11:30:00,38.22,38.23,37.59,37.8,289092.0,34.8296,34.8387,34.2554,34.4468,289092.0
2021-10-22 12:00:00,37.8,38.23,37.8,38.2,72907.0,34.4468,34.8387,34.4468,34.8113,72907.0
2021-10-22 12:30:00,38.19,38.24,38.01,38.01,99467.0,34.8022,34.8478,34.6382,34.6382,99467.0
2021-10-22 13:00:00,38.02,38.21,37.94,38.21,122177.0,34.6473,34.8204,34.5744,34.8204,122177.0
2021-10-22 13:30:00,38.23,38.39,38.22,38.28,129763.0,34.8387,34.9845,34.8296,34.8842,129763.0
2021-10-22 14:00:00,38.28,38.61,38.26,38.59,165244.0,34.8842,35.185,34.866,35.1667,165244.0
2021-10-22 14:30:00,38.6,38.64,38.45,38.58,138716.0,35.1758,35.2123,35.0392,35.1576,138716.0
2021-10-22 15:00:00,38.58,38.75,38.51,38.72,128342.0,35.1576,35.3125,35.0938,35.2852,128342.0
2021-10-22 15:30:00,38.72,39.12,38.72,39.1,511223.0,35.2852,35.6497,35.2852,35.6315,511223.0
2021-10-25 09:30:00,39.79,40.43,39.68,40.4,259418.0,36.2603,36.8435,36.16,36.8162,259418.0
2021-10-25 10:00:00,40.43,40.54,40.02,40.04,139129.0,36.8435,36.9438,36.4699,36.4881,139129.0
2021-10-25 10:30:00,40.03,40.12,39.7,39.88,126000.0,36.479,36.561,36.1783,36.3423,126000.0
2021-10-25 11:00:00,39.9,39.93,39.66,39.82,66839.0,36.3605,36.3879,36.1418,36.2876,66839.0
2021-10-25 11:30:00,39.81,39.84,39.57,39.57,81042.0,36.2785,36.3058,36.0598,36.0598,81042.0
2021-10-25 12:00:00,39.57,39.58,39.0,39.04,83139.0,36.0598,36.0689,35.5404,35.5768,83139.0
2021-10-25 12:30:00,39.05,39.05,38.59,38.59,139592.0,35.5859,35.5859,35.1667,35.1667,139592.0
2021-10-25 13:00:00,38.59,38.83,38.53,38.7,258763.0,35.1667,35.3854,35.1121,35.267,258763.0
2021-10-25 13:30:00,38.7,38.82,38.59,38.79,82814.0,35.267,35.3763,35.1667,35.349,82814.0
2021-10-25 14:00:00,38.79,38.8,38.59,38.77,176618.0,35.349,35.3581,35.1667,35.3308,176618.0
2021-10-25 14:30:00,38.75,38.98,38.68,38.96,504504.0,35.3125,35.5221,35.2487,35.5039,504504.0
2021-10-25 15:00:00,38.96,39.04,38.77,38.81,146591.0,35.5039,35.5768,35.3308,35.3672,146591.0
2021-10-25 15:30:00,38.81,39.15,38.74,39.13,538281.0,35.3672,35.6771,35.3034,35.6588,538281.0
2021-10-26 09:30:00,39.5,39.98,39.12,39.61,196196.0,35.996,36.4334,35.6497,36.0963,196196.0
2021-10-26 10:00:00,39.54,40.04,39.44,39.87,112712.0,36.0325,36.4881,35.9413,36.3332,112712.0
2021-10-26 10:30:00,39.85,40.06,39.69,40.02,123391.0,36.315,36.5063,36.1692,36.4699,123391.0
2021-10-26 11:00:00,39.99,40.05,39.7,39.95,66985.0,36.4425,36.4972,36.1783,36.4061,66985.0
2021-10-26 11:30:00,39.95,40.15,39.75,40.01,85646.0,36.4061,36.5883,36.2238,36.4608,85646.0
2021-10-26 12:00:00,39.99,40.07,39.72,39.74,64143.0,36.4425,36.5154,36.1965,36.2147,64143.0
2021-10-26 12:30:00,39.73,39.76,39.28,39.4,105169.0,36.2056,36.2329,35.7955,35.9049,105169.0
2021-10-26 13:00:00,39.39,39.66,39.34,39.47,51759.0,35.8958,36.1418,35.8502,35.9687,51759.0
2021-10-26 13:30:00,39.48,39.64,39.46,39.57,54901.0,35.9778,36.1236,35.9596,36.0598,54901.0
2021-10-26 14:00:00,39.56,39.72,39.53,39.62,64345.0,36.0507,36.1965,36.0233,36.1054,64345.0
2021-10-26 14:30:00,39.62,39.74,39.56,39.59,67426.0,36.1054,36.2147,36.0507,36.078,67426.0
2021-10-26 15:00:00,39.59,39.67,39.51,39.55,57501.0,36.078,36.1509,36.0051,36.0416,57501.0
2021-10-26 15:30:00,39.55,39.61,39.46,39.47,209997.0,36.0416,36.0963,35.9596,35.9687,209997.0
2021-10-27 09:30:00,38.86,38.96,38.35,38.86,166646.0,35.4128,35.5039,34.948,35.4128,166646.0
2021-10-27 10:00:00,38.86,39.33,38.8,38.88,81100.0,35.4128,35.8411,35.3581,35.431,81100.0
2021-10-27 10:30:00,38.88,38.91,38.42,38.77,136447.0,35.431,35.4583,35.0118,35.3308,136447.0
2021-10-27 11:00:00,38.76,39.15,38.76,38.93,48095.0,35.3217,35.6771,35.3217,35.4766,48095.0
2021-10-27 11:30:00,38.93,39.17,38.83,38.84,52744.0,35.4766,35.6953,35.3854,35.3946,52744.0
2021-10-27 12:00:00,38.85,38.87,38.54,38.55,76726.0,35.4037,35.4219,35.1212,35.1303,76726.0
2021-10-27 12:30:00,38.57,38.66,38.37,38.61,90294.0,35.1485,35.2305,34.9662,35.185,90294.0
2021-10-27 13:00:00,38.63,38.63,38.45,38.47,29280.0,35.2032,35.2032,35.0392,35.0574,29280.0
2021-10-27 13:30:00,38.47,38.63,38.33,38.5,50721.0,35.0574,35.2032,34.9298,35.0847,50721.0
2021-10-27 14:00:00,38.51,38.54,38.38,38.39,58218.0,35.0938,35.1212,34.9754,34.9845,58218.0
2021-10-27 14:30:00,38.39,38.39,38.09,38.16,82278.0,34.9845,34.9845,34.7111,34.7749,82278.0
2021-10-27 15:00:00,38.16,38.16,37.86,37.99,117947.0,34.7749,34.7749,34.5015,34.62,117947.0
2021-10-27 15:30:00,37.96,38.05,37.78,37.82,284467.0,34.5926,34.6746,34.4286,34.465,284467.0
2021-10-28 09:30:00,37.8,38.2,37.72,38.06,153661.0,34.4468,34.8113,34.3739,34.6837,153661.0
2021-10-28 10:00:00,37.98,38.07,37.71,37.99,81505.0,34.6108,34.6929,34.3648,34.62,81505.0
2021-10-28 10:30:00,37.99,38.06,37.66,37.73,77469.0,34.62,34.6837,34.3192,34.383,77469.0
2021-10-28 11:00:00,37.73,37.74,37.37,37.56,81911.0,34.383,34.3921,34.055,34.2281,81911.0
2021-10-28 11:30:00,37.6,37.75,37.48,37.62,76782.0,34.2646,34.4012,34.1552,34.2828,76782.0
2021-10-28 12:00:00,37.64,37.71,37.52,37.56,47403.0,34.301,34.3648,34.1917,34.2281,47403.0
2021-10-28 12:30:00,37.56,37.86,37.45,37.79,87390.0,34.2281,34.5015,34.1279,34.4377,87390.0
2021-10-28 13:00:00,37.8,37.97,37.75,37.85,71197.0,34.4468,34.6017,34.4012,34.4924,71197.0
2021-10-28 13:30:00,37.85,37.95,37.77,37.85,58233.0,34.4924,34.5835,34.4195,34.4924,58233.0
2021-10-28 14:00:00,37.86,38.21,37.86,38.18,63813.0,34.5015,34.8204,34.5015,34.7931,63813.0
2021-10-28 14:30:00,38.17,38.26,38.04,38.14,62890.0,34.784,34.866,34.6655,34.7567,62890.0
2021-10-28 15:00:00,38.13,38.22,38.04,38.07,65432.0,34.7475,34.8296,34.6655,34.6929,65432.0
2021-10-28 15:30:00,38.07,38.32,38.06,38.27,241212.0,34.6929,34.9207,34.6837,34.8751,241212.0
2021-10-29 09:30:00,38.26,38.44,37.42,37.43,201613.0,34.866,35.03,34.1005,34.1096,201613.0
2021-10-29 10:00:00,37.42,37.44,36.61,36.81,194975.0,34.1005,34.1187,33.3624,33.5446,194975.0
2021-10-29 10:30:00,36.82,37.29,36.79,37.29,98226.0,33.5537,33.9821,33.5264,33.9821,98226.0
2021-10-29 11:00:00,37.28,37.45,37.24,37.42,92574.0,33.9729,34.1279,33.9365,34.1005,92574.0
2021-10-29 11:30:00,37.42,37.45,37.15,37.24,52092.0,34.1005,34.1279,33.8545,33.9365,52092.0
2021-10-29 12:00:00,37.24,37.54,37.19,37.34,127000.0,33.9365,34.2099,33.8909,34.0276,127000.0
2021-10-29 12:30:00,37.36,37.41,37.17,37.22,38902.0,34.0458,34.0914,33.8727,33.9183,38902.0
2021-10-29 13:00:00,37.2,37.3,37.11,37.11,41432.0,33.9,33.9912,33.818,33.818,41432.0
2021-10-29 13:30:00,37.13,37.21,37.06,37.16,55223.0,33.8362,33.9092,33.7725,33.8636,55223.0
2021-10-29 14:00:00,37.18,37.31,37.08,37.3,54527.0,33.8818,34.0003,33.7907,33.9912,54527.0
2021-10-29 14:30:00,37.28,37.54,37.14,37.54,84703.0,33.9729,34.2099,33.8454,34.2099,84703.0
2021-10-29 15:00:00,37.54,37.68,37.48,37.48,112030.0,34.2099,34.3375,34.1552,34.1552,112030.0
2021-10-29 15:30:00,37.48,37.79,37.48,37.52,314485.0,34.1552,34.4377,34.1552,34.1917,314485.0
2021-11-01 09:30:00,38.16,38.75,38.16,38.25,214712.0,34.7749,35.3125,34.7749,34.8569,214712.0
2021-11-01 10:00:00,38.25,38.68,38.0,38.52,130547.0,34.8569,35.2487,34.6291,35.1029,130547.0
2021-11-01 10:30:00,38.53,38.59,38.39,38.55,84375.0,35.1121,35.1667,34.9845,35.1303,84375.0
2021-11-01 11:00:00,38.56,38.61,38.42,38.49,81493.0,35.1394,35.185,35.0118,35.0756,81493.0
2021-11-01 11:30:00,38.5,38.61,38.45,38.5,50121.0,35.0847,35.185,35.0392,35.0847,50121.0
2021-11-01 12:00:00,38.51,38.61,38.48,38.51,81914.0,35.0938,35.185,35.0665,35.0938,81914.0
2021-11-01 12:30:00,38.51,38.55,38.4,38.49,60209.0,35.0938,35.1303,34.9936,35.0756,60209.0
2021-11-01 13:00:00,38.5,38.53,38.23,38.26,44089.0,35.0847,35.1121,34.8387,34.866,44089.0
2021-11-01 13:30:00,38.26,38.37,38.2,38.23,62948.0,34.866,34.9662,34.8113,34.8387,62948.0
2021-11-01 14:00:00,38.23,38.53,38.19,38.38,255568.0,34.8387,35.1121,34.8022,34.9754,255568.0
2021-11-01 14:30:00,38.38,38.42,38.27,38.3,77304.0,34.9754,35.0118,34.8751,34.9025,77304.0
2021-11-01 15:00:00,38.3,38.35,38.18,38.23,207227.0,34.9025,34.948,34.7931,34.8387,207227.0
2021-11-01 15:30:00,38.23,38.34,38.22,38.31,399871.0,34.8387,34.9389,34.8296,34.9116,399871.0
2021-11-02 09:30:00,38.1,38.36,37.75,38.06,236371.0,34.7202,34.9571,34.4012,34.6837,236371.0
2021-11-02 10:00:00,38.04,38.37,37.87,37.9,209689.0,34.6655,34.9662,34.5106,34.5379,209689.0
2021-11-02 10:30:00,37.9,38.14,37.83,38.03,162612.0,34.5379,34.7567,34.4742,34.6564,162612.0
2021-11-02 11:00:00,38.0,38.09,37.78,37.92,89497.0,34.6291,34.7111,34.4286,34.5562,89497.0
2021-11-02 11:30:00,37.92,38.03,37.51,37.53,80937.0,34.5562,34.6564,34.1825,34.2008,80937.0
2021-11-02 12:00:00,37.54,37.9,37.52,37.8,74238.0,34.2099,34.5379,34.1917,34.4468,74238.0
2021-11-02 12:30:00,37.8,37.89,37.57,37.63,90841.0,34.4468,34.5288,34.2372,34.2919,90841.0
2021-11-02 13:00:00,37.64,37.98,37.6,37.97,102180.0,34.301,34.6108,34.2646,34.6017,102180.0
2021-11-02 13:30:00,37.96,38.0,37.62,37.7,98360.0,34.5926,34.6291,34.2828,34.3557,98360.0
2021-11-02 14:00:00,37.71,37.74,37.6,37.63,66217.0,34.3648,34.3921,34.2646,34.2919,66217.0
2021-11-02 14:30:00,37.62,37.69,37.58,37.69,89449.0,34.2828,34.3466,34.2463,34.3466,89449.0
2021-11-02 15:00:00,37.69,37.83,37.6,37.8,160837.0,34.3466,34.4742,34.2646,34.4468,160837.0
2021-11-02 15:30:00,37.81,37.92,37.59,37.87,632125.0,34.4559,34.5562,34.2554,34.5106,632125.0
2021-11-03 09:30:00,36.4,36.83,35.7,36.81,536423.0,33.171,33.5629,32.5331,33.5446,536423.0
2021-11-03 10:00:00,36.78,37.1,36.27,37.09,350105.0,33.5173,33.8089,33.0525,33.7998,350105.0
2021-11-03 10:30:00,37.08,37.31,36.86,36.97,439050.0,33.7907,34.0003,33.5902,33.6904,439050.0
2021-11-03 11:00:00,36.99,37.06,36.34,36.52,392270.0,33.7087,33.7725,33.1163,33.2804,392270.0
2021-11-03 11:30:00,36.52,36.67,36.22,36.27,380817.0,33.2804,33.4171,33.007,33.0525,380817.0
2021-11-03 12:00:00,36.28,36.35,36.0,36.15,228595.0,33.0617,33.1254,32.8065,32.9432,228595.0
2021-11-03 12:30:00,36.14,36.38,36.05,36.05,208981.0,32.9341,33.1528,32.8521,32.8521,208981.0
2021-11-03 13:00:00,36.06,36.16,35.95,36.0,184269.0,32.8612,32.9523,32.7609,32.8065,184269.0
2021-11-03 13:30:00,35.99,36.31,35.87,36.13,245811.0,32.7974,33.089,32.688,32.925,245811.0
2021-11-03 14:00:00,36.14,36.6,36.14,36.47,220040.0,32.9341,33.3533,32.9341,33.2348,220040.0
2021-11-03 14:30:00,36.43,36.81,36.4,36.55,210247.0,33.1983,33.5446,33.171,33.3077,210247.0
2021-11-03 15:00:00,36.55,36.98,36.54,36.92,315292.0,33.3077,33.6996,33.2986,33.6449,315292.0
2021-11-03 15:30:00,36.92,36.98,36.67,36.72,862051.0,33.6449,33.6996,33.4171,33.4626,862051.0
2021-11-04 09:30:00,37.59,38.07,37.05,37.07,395511.0,34.2554,34.6929,33.7633,33.7816,395511.0
2021-11-04 10:00:00,37.07,37.3,36.23,36.36,196169.0,33.7816,33.9912,33.0161,33.1346,196169.0
2021-11-04 10:30:00,36.38,36.59,36.15,36.26,192011.0,33.1528,33.3442,32.9432,33.0434,192011.0
2021-11-04 11:00:00,36.25,36.38,35.92,36.01,141153.0,33.0343,33.1528,32.7336,32.8156,141153.0
2021-11-04 11:30:00,36.02,36.54,36.02,36.48,129308.0,32.8247,33.2986,32.8247,33.2439,129308.0
2021-11-04 12:00:00,36.49,36.69,36.36,36.41,130389.0,33.253,33.4353,33.1346,33.1801,130389.0
2021-11-04 12:30:00,36.4,36.44,35.98,35.98,106202.0,33.171,33.2075,32.7883,32.7883,106202.0
2021-11-04 13:00:00,36.0,36.18,35.89,36.17,73531.0,32.8065,32.9705,32.7062,32.9614,73531.0
2021-11-04 13:30:00,36.15,36.2,35.84,36.02,186246.0,32.9432,32.9887,32.6607,32.8247,186246.0
2021-11-04 14:00:00,36.03,36.04,35.43,35.45,173090.0,32.8338,32.8429,32.2871,32.3053,173090.0
2021-11-04 14:30:00,35.44,35.48,35.14,35.33,230728.0,32.2962,32.3326,32.0228,32.1959,230728.0
2021-11-04 15:00:00,35.33,35.72,35.27,35.7,131501.0,32.1959,32.5513,32.1412,32.5331,131501.0
2021-11-04 15:30:00,35.7,35.81,35.58,35.71,423780.0,32.5331,32.6333,32.4237,32.5422,423780.0
2021-11-05 09:30:00,36.54,36.73,36.0,36.05,275339.0,33.2986,33.4717,32.8065,32.8521,275339.0
2021-11-05 10:00:00,36.05,36.58,36.05,36.44,206983.0,32.8521,33.335,32.8521,33.2075,206983.0
2021-11-05 10:30:00,36.45,36.89,36.33,36.59,188857.0,33.2166,33.6175,33.1072,33.3442,188857.0
2021-11-05 11:00:00,36.6,36.83,36.43,36.76,187494.0,33.3533,33.5629,33.1983,33.4991,187494.0
2021-11-05 11:30:00,36.76,37.01,36.65,36.88,204831.0,33.4991,33.7269,33.3988,33.6084,204831.0
2021-11-05 12:00:00,36.88,37.17,36.88,37.13,132582.0,33.6084,33.8727,33.6084,33.8362,132582.0
2021-11-05 12:30:00,37.14,37.33,37.05,37.27,103012.0,33.8454,34.0185,33.7633,33.9638,103012.0
2021-11-05 13:00:00,37.27,37.44,37.16,37.2,95489.0,33.9638,34.1187,33.8636,33.9,95489.0
2021-11-05 13:30:00,37.19,37.46,37.11,37.41,93801.0,33.8909,34.137,33.818,34.0914,93801.0
2021-11-05 14:00:00,37.41,37.48,37.19,37.19,111142.0,34.0914,34.1552,33.8909,33.8909,111142.0
2021-11-05 14:30:00,37.19,37.29,37.13,37.21,118400.0,33.8909,33.9821,33.8362,33.9092,118400.0
2021-11-05 15:00:00,37.2,37.21,36.84,36.87,129632.0,33.9,33.9092,33.572,33.5993,129632.0
2021-11-05 15:30:00,36.87,37.05,36.86,37.02,313900.0,33.5993,33.7633,33.5902,33.736,313900.0
2021-11-08 09:30:00,37.2,38.5,37.2,38.45,344991.0,33.9,35.0847,33.9,35.0392,344991.0
2021-11-08 10:00:00,38.47,38.57,38.15,38.15,207139.0,35.0574,35.1485,34.7658,34.7658,207139.0
2021-11-08 10:30:00,38.17,38.41,38.06,38.24,167798.0,34.784,35.0027,34.6837,34.8478,167798.0
2021-11-08 11:00:00,38.24,38.33,38.07,38.22,74239.0,34.8478,34.9298,34.6929,34.8296,74239.0
2021-11-08 11:30:00,38.23,38.4,38.2,38.32,60033.0,34.8387,34.9936,34.8113,34.9207,60033.0
2021-11-08 12:00:00,38.32,38.33,38.15,38.31,49823.0,34.9207,34.9298,34.7658,34.9116,49823.0
2021-11-08 12:30:00,38.34,38.38,38.11,38.18,78957.0,34.9389,34.9754,34.7293,34.7931,78957.0
2021-11-08 13:00:00,38.19,38.2,37.89,37.91,104627.0,34.8022,34.8113,34.5288,34.5471,104627.0
2021-11-08 13:30:00,37.89,37.91,37.45,37.5,107882.0,34.5288,34.5471,34.1279,34.1734,107882.0
2021-11-08 14:00:00,37.5,37.54,37.3,37.35,150209.0,34.1734,34.2099,33.9912,34.0367,150209.0
2021-11-08 14:30:00,37.33,37.48,37.27,37.34,206654.0,34.0185,34.1552,33.9638,34.0276,206654.0
2021-11-08 15:00:00,37.34,37.4,37.21,37.28,158633.0,34.0276,34.0823,33.9092,33.9729,158633.0
2021-11-08 15:30:00,37.29,37.51,37.23,37.31,387259.0,33.9821,34.1825,33.9274,34.0003,387259.0
2021-11-09 09:30:00,36.99,37.34,36.16,36.2,218320.0,33.7087,34.0276,32.9523,32.9887,218320.0
2021-11-09 10:00:00,36.22,36.32,35.68,35.8,237054.0,33.007,33.0981,32.5149,32.6242,237054.0
2021-11-09 10:30:00,35.79,36.03,35.75,35.88,146641.0,32.6151,32.8338,32.5787,32.6971,146641.0
2021-11-09 11:00:00,35.87,36.26,35.82,36.0,195564.0,32.688,33.0434,32.6425,32.8065,195564.0
2021-11-09 11:30:00,36.01,36.03,35.57,35.58,151169.0,32.8156,32.8338,32.4146,32.4237,151169.0
2021-11-09 12:00:00,35.57,35.63,35.38,35.48,148429.0,32.4146,32.4693,32.2415,32.3326,148429.0
2021-11-09 12:30:00,35.49,35.88,35.48,35.75,159598.0,32.3417,32.6971,32.3326,32.5787,159598.0
2021-11-09 13:00:00,35.75,36.03,35.75,36.01,110434.0,32.5787,32.8338,32.5787,32.8156,110434.0
2021-11-09 13:30:00,36.01,36.09,35.94,35.96,110049.0,32.8156,32.8885,32.7518,32.77,110049.0
2021-11-09 14:00:00,35.97,36.35,35.94,36.28,108968.0,32.7792,33.1254,32.7518,33.0617,108968.0
2021-11-09 14:30:00,36.29,36.43,36.28,36.43,98542.0,33.0708,33.1983,33.0617,33.1983,98542.0
2021-11-09 15:00:00,36.42,36.55,36.24,36.44,223354.0,33.1892,33.3077,33.0252,33.2075,223354.0
2021-11-09 15:30:00,36.43,36.49,36.33,36.4,531175.0,33.1983,33.253,33.1072,33.171,531175.0
2021-11-10 09:30:00,36.22,36.37,35.79,36.26,130271.0,33.007,33.1437,32.6151,33.0434,130271.0
2021-11-10 10:00:00,36.25,36.25,35.85,36.08,91244.0,33.0343,33.0343,32.6698,32.8794,91244.0
2021-11-10 10:30:00,36.05,36.25,35.6,35.64,189125.0,32.8521,33.0343,32.442,32.4784,189125.0
2021-11-10 11:00:00,35.65,35.91,35.59,35.82,171604.0,32.4875,32.7245,32.4329,32.6425,171604.0
2021-11-10 11:30:00,35.84,35.87,35.69,35.71,75276.0,32.6607,32.688,32.524,32.5422,75276.0
2021-11-10 12:00:00,35.72,35.79,35.49,35.5,81683.0,32.5513,32.6151,32.3417,32.3508,81683.0
2021-11-10 12:30:00,35.5,35.54,35.25,35.37,124919.0,32.3508,32.3873,32.123,32.2324,124919.0
2021-11-10 13:00:00,35.37,35.43,35.08,35.22,126112.0,32.2324,32.2871,31.9681,32.0957,126112.0
2021-11-10 13:30:00,35.22,35.34,34.64,34.75,253344.0,32.0957,32.205,31.5671,31.6674,253344.0
2021-11-10 14:00:00,34.72,34.92,34.56,34.59,117193.0,31.64,31.8223,31.4942,31.5216,117193.0
2021-11-10 14:30:00,34.59,34.96,34.52,34.78,164802.0,31.5216,31.8587,31.4578,31.6947,164802.0
2021-11-10 15:00:00,34.77,35.27,34.69,35.23,87682.0,31.6856,32.1412,31.6127,32.1048,87682.0
2021-11-10 15:30:00,35.23,35.25,34.96,35.04,284450.0,32.1048,32.123,31.8587,31.9316,284450.0
2021-11-11 09:30:00,35.17,35.94,35.08,35.89,382343.0,32.0501,32.7518,31.9681,32.7062,382343.0
2021-11-11 10:00:00,35.95,36.13,35.71,35.72,297378.0,32.7609,32.925,32.5422,32.5513,297378.0
2021-11-11 10:30:00,35.73,36.16,35.65,36.07,234089.0,32.5604,32.9523,32.4875,32.8703,234089.0
2021-11-11 11:00:00,36.1,36.21,35.98,35.98,101456.0,32.8976,32.9979,32.7883,32.7883,101456.0
2021-11-11 11:30:00,35.98,36.8,35.98,36.46,944256.0,32.7883,33.5355,32.7883,33.2257,944256.0
2021-11-11 12:00:00,36.46,36.72,36.44,36.68,330411.0,33.2257,33.4626,33.2075,33.4262,330411.0
2021-11-11 12:30:00,36.68,36.84,36.66,36.73,172227.0,33.4262,33.572,33.4079,33.4717,172227.0
2021-11-11 13:00:00,36.71,36.79,36.5,36.76,145655.0,33.4535,33.5264,33.2621,33.4991,145655.0
2021-11-11 13:30:00,36.75,36.89,36.71,36.87,68025.0,33.49,33.6175,33.4535,33.5993,68025.0
2021-11-11 14:00:00,36.86,36.9,36.67,36.74,173966.0,33.5902,33.6267,33.4171,33.4808,173966.0
2021-11-11 14:30:00,36.75,36.77,36.64,36.7,110169.0,33.49,33.5082,33.3897,33.4444,110169.0
2021-11-11 15:00:00,36.72,37.03,36.72,37.0,188659.0,33.4626,33.7451,33.4626,33.7178,188659.0
2021-11-11 15:30:00,37.01,37.01,36.67,36.75,664577.0,33.7269,33.7269,33.4171,33.49,664577.0
2021-11-12 09:30:00,36.43,36.61,35.93,36.52,291184.0,33.1983,33.3624,32.7427,33.2804,291184.0
2021-11-12 10:00:00,36.52,36.64,36.31,36.45,76036.0,33.2804,33.3897,33.089,33.2166,76036.0
2021-11-12 10:30:00,36.44,36.52,36.13,36.3,83995.0,33.2075,33.2804,32.925,33.0799,83995.0
2021-11-12 11:00:00,36.31,36.41,36.16,36.24,45362.0,33.089,33.1801,32.9523,33.0252,45362.0
2021-11-12 11:30:00,36.23,36.42,36.06,36.06,66029.0,33.0161,33.1892,32.8612,32.8612,66029.0
2021-11-12 12:00:00,36.06,36.14,35.89,35.98,102622.0,32.8612,32.9341,32.7062,32.7883,102622.0
2021-11-12 12:30:00,35.98,36.11,35.96,36.08,72954.0,32.7883,32.9067,32.77,32.8794,72954.0
2021-11-12 13:00:00,36.07,36.19,35.97,36.12,52594.0,32.8703,32.9796,32.7792,32.9158,52594.0
2021-11-12 13:30:00,36.11,36.11,35.75,35.84,80056.0,32.9067,32.9067,32.5787,32.6607,80056.0
2021-11-12 14:00:00,35.84,36.08,35.8,35.95,55972.0,32.6607,32.8794,32.6242,32.7609,55972.0
2021-11-12 14:30:00,35.95,36.1,35.94,35.97,113752.0,32.7609,32.8976,32.7518,32.7792,113752.0
2021-11-12 15:00:00,35.98,36.06,35.91,36.06,73413.0,32.7883,32.8612,32.7245,32.8612,73413.0
2021-11-12 15:30:00,36.06,36.07,35.8,35.91,287376.0,32.8612,32.8703,32.6242,32.7245,287376.0
2021-11-15 09:30:00,35.74,35.79,35.11,35.44,184871.0,32.5696,32.6151,31.9954,32.2962,184871.0
2021-11-15 10:00:00,35.39,35.5,35.15,35.22,82601.0,32.2506,32.3508,32.0319,32.0957,82601.0
2021-11-15 10:30:00,35.2,35.46,34.89,35.12,319846.0,32.0775,32.3144,31.795,32.0046,319846.0
2021-11-15 11:00:00,35.1,35.41,35.1,35.41,74326.0,31.9863,32.2688,31.9863,32.2688,74326.0
2021-11-15 11:30:00,35.43,35.44,35.19,35.2,40332.0,32.2871,32.2962,32.0683,32.0775,40332.0
2021-11-15 12:00:00,35.19,35.36,35.07,35.32,57160.0,32.0683,32.2233,31.959,32.1868,57160.0
2021-11-15 12:30:00,35.32,35.61,35.31,35.59,68785.0,32.1868,32.4511,32.1777,32.4329,68785.0
2021-11-15 13:00:00,35.59,35.83,35.58,35.81,64100.0,32.4329,32.6516,32.4237,32.6333,64100.0
2021-11-15 13:30:00,35.82,36.14,35.81,36.11,90704.0,32.6425,32.9341,32.6333,32.9067,90704.0
2021-11-15 14:00:00,36.12,36.34,36.01,36.16,136110.0,32.9158,33.1163,32.8156,32.9523,136110.0
2021-11-15 14:30:00,36.15,36.19,36.03,36.18,93622.0,32.9432,32.9796,32.8338,32.9705,93622.0
2021-11-15 15:00:00,36.19,36.24,35.9,36.01,91600.0,32.9796,33.0252,32.7154,32.8156,91600.0
2021-11-15 15:30:00,36.01,36.04,35.79,35.91,327902.0,32.8156,32.8429,32.6151,32.7245,327902.0
2021-11-16 09:30:00,36.11,36.26,35.54,35.55,151939.0,32.9067,33.0434,32.3873,32.3964,151939.0
2021-11-16 10:00:00,35.54,35.61,35.25,35.26,76107.0,32.3873,32.4511,32.123,32.1321,76107.0
2021-11-16 10:30:00,35.27,35.51,35.18,35.38,84671.0,32.1412,32.36,32.0592,32.2415,84671.0
2021-11-16 11:00:00,35.37,35.4,35.17,35.35,78349.0,32.2324,32.2597,32.0501,32.2141,78349.0
2021-11-16 11:30:00,35.34,35.58,35.3,35.55,39224.0,32.205,32.4237,32.1686,32.3964,39224.0
2021-11-16 12:00:00,35.54,35.82,35.53,35.82,54880.0,32.3873,32.6425,32.3782,32.6425,54880.0
2021-11-16 12:30:00,35.83,35.93,35.75,35.84,49679.0,32.6516,32.7427,32.5787,32.6607,49679.0
2021-11-16 13:00:00,35.86,36.14,35.84,36.1,83994.0,32.6789,32.9341,32.6607,32.8976,83994.0
2021-11-16 13:30:00,36.1,36.16,35.94,35.98,137856.0,32.8976,32.9523,32.7518,32.7883,137856.0
2021-11-16 14:00:00,35.96,35.99,35.81,35.88,37584.0,32.77,32.7974,32.6333,32.6971,37584.0
2021-11-16 14:30:00,35.88,36.03,35.86,36.02,71343.0,32.6971,32.8338,32.6789,32.8247,71343.0
2021-11-16 15:00:00,36.02,36.05,35.84,35.88,58277.0,32.8247,32.8521,32.6607,32.6971,58277.0
2021-11-16 15:30:00,35.88,35.89,35.76,35.85,318038.0,32.6971,32.7062,32.5878,32.6698,318038.0
2021-11-17 09:30:00,35.42,36.24,35.29,36.13,188327.0,32.2779,33.0252,32.1595,32.925,188327.0
2021-11-17 10:00:00,36.11,36.43,36.07,36.29,135871.0,32.9067,33.1983,32.8703,33.0708,135871.0
2021-11-17 10:30:00,36.31,36.5,35.95,35.96,103698.0,33.089,33.2621,32.7609,32.77,103698.0
2021-11-17 11:00:00,35.95,35.97,35.44,35.51,71016.0,32.7609,32.7792,32.2962,32.36,71016.0
2021-11-17 11:30:00,35.5,35.58,35.27,35.33,98565.0,32.3508,32.4237,32.1412,32.1959,98565.0
2021-11-17 12:00:00,35.34,35.48,34.97,34.97,95809.0,32.205,32.3326,31.8679,31.8679,95809.0
2021-11-17 12:30:00,34.97,35.11,34.92,35.05,94140.0,31.8679,31.9954,31.8223,31.9408,94140.0
2021-11-17 13:00:00,35.04,35.11,34.87,34.92,98461.0,31.9316,31.9954,31.7767,31.8223,98461.0
2021-11-17 13:30:00,34.93,35.13,34.77,34.87,127966.0,31.8314,32.0137,31.6856,31.7767,127966.0
2021-11-17 14:00:00,34.86,34.93,34.49,34.6,154307.0,31.7676,31.8314,31.4304,31.5307,154307.0
2021-11-17 14:30:00,34.61,34.65,34.27,34.34,178418.0,31.5398,31.5762,31.23,31.2937,178418.0
2021-11-17 15:00:00,34.36,34.61,34.33,34.42,158903.0,31.312,31.5398,31.2846,31.3666,158903.0
2021-11-17 15:30:00,34.42,34.44,34.1,34.32,578107.0,31.3666,31.3849,31.075,31.2755,578107.0
2021-11-18 09:30:00,34.42,35.44,34.37,35.05,294996.0,31.3666,32.2962,31.3211,31.9408,294996.0
2021-11-18 10:00:00,35.04,35.34,34.46,34.55,197943.0,31.9316,32.205,31.4031,31.4851,197943.0
2021-11-18 10:30:00,34.58,35.16,34.58,35.09,110596.0,31.5125,32.041,31.5125,31.9772,110596.0
2021-11-18 11:00:00,35.12,35.76,35.11,35.69,124744.0,32.0046,32.5878,31.9954,32.524,124744.0
2021-11-18 11:30:00,35.66,35.99,35.66,35.91,127046.0,32.4966,32.7974,32.4966,32.7245,127046.0
2021-11-18 12:00:00,35.91,36.13,35.8,36.02,108080.0,32.7245,32.925,32.6242,32.8247,108080.0
2021-11-18 12:30:00,36.01,36.09,35.73,35.74,66486.0,32.8156,32.8885,32.5604,32.5696,66486.0
2021-11-18 13:00:00,35.73,36.03,35.71,36.0,96051.0,32.5604,32.8338,32.5422,32.8065,96051.0
2021-11-18 13:30:00,36.05,36.12,36.0,36.09,71847.0,32.8521,32.9158,32.8065,32.8885,71847.0
2021-11-18 14:00:00,36.07,36.17,35.9,36.04,101127.0,32.8703,32.9614,32.7154,32.8429,101127.0
2021-11-18 14:30:00,36.05,36.33,36.04,36.28,85535.0,32.8521,33.1072,32.8429,33.0617,85535.0
2021-11-18 15:00:00,36.28,36.3,36.03,36.15,85967.0,33.0617,33.0799,32.8338,32.9432,85967.0
2021-11-18 15:30:00,36.14,36.17,35.77,35.89,299666.0,32.9341,32.9614,32.5969,32.7062,299666.0
2021-11-19 09:30:00,34.31,35.07,34.22,34.61,328249.0,31.2664,31.959,31.1844,31.5398,328249.0
2021-11-19 10:00:00,34.62,34.86,34.2,34.75,199791.0,31.5489,31.7676,31.1662,31.6674,199791.0
2021-11-19 10:30:00,34.74,34.89,34.51,34.85,206419.0,31.6583,31.795,31.4487,31.7585,206419.0
2021-11-19 11:00:00,34.85,34.96,34.7,34.96,185916.0,31.7585,31.8587,31.6218,31.8587,185916.0
2021-11-19 11:30:00,34.95,34.95,34.55,34.75,123550.0,31.8496,31.8496,31.4851,31.6674,123550.0
2021-11-19 12:00:00,34.76,35.02,34.75,35.02,84961.0,31.6765,31.9134,31.6674,31.9134,84961.0
2021-11-19 12:30:00,35.04,35.1,34.99,34.99,64610.0,31.9316,31.9863,31.8861,31.8861,64610.0
2021-11-19 13:00:00,35.0,35.1,34.91,35.1,196214.0,31.8952,31.9863,31.8132,31.9863,196214.0
2021-11-19 13:30:00,35.09,35.2,34.84,34.96,312064.0,31.9772,32.0775,31.7494,31.8587,312064.0
2021-11-19 14:00:00,34.95,35.02,34.79,34.89,108763.0,31.8496,31.9134,31.7038,31.795,108763.0
2021-11-19 14:30:00,34.9,34.9,34.65,34.7,100717.0,31.8041,31.8041,31.5762,31.6218,100717.0
2021-11-19 15:00:00,34.7,34.82,34.53,34.54,171924.0,31.6218,31.7312,31.4669,31.476,171924.0
2021-11-19 15:30:00,34.54,34.54,34.35,34.51,631262.0,31.476,31.476,31.3029,31.4487,631262.0
2021-11-22 09:30:00,34.64,35.18,34.53,34.94,221514.0,31.5671,32.0592,31.4669,31.8405,221514.0
2021-11-22 10:00:00,34.93,35.34,34.93,35.22,160148.0,31.8314,32.205,31.8314,32.0957,160148.0
2021-11-22 10:30:00,35.25,35.42,35.17,35.31,119970.0,32.123,32.2779,32.0501,32.1777,119970.0
2021-11-22 11:00:00,35.33,35.67,35.25,35.52,88712.0,32.1959,32.5058,32.123,32.3691,88712.0
2021-11-22 11:30:00,35.52,35.61,35.15,35.25,89019.0,32.3691,32.4511,32.0319,32.123,89019.0
2021-11-22 12:00:00,35.25,35.31,35.03,35.12,108570.0,32.123,32.1777,31.9225,32.0046,108570.0
2021-11-22 12:30:00,35.13,35.21,34.89,35.03,77738.0,32.0137,32.0866,31.795,31.9225,77738.0
2021-11-22 13:00:00,35.03,35.49,35.02,35.47,71003.0,31.9225,32.3417,31.9134,32.3235,71003.0
2021-11-22 13:30:00,35.48,35.61,35.43,35.59,67292.0,32.3326,32.4511,32.2871,32.4329,67292.0
2021-11-22 14:00:00,35.58,35.8,35.48,35.72,173220.0,32.4237,32.6242,32.3326,32.5513,173220.0
2021-11-22 14:30:00,35.69,35.97,35.52,35.85,188708.0,32.524,32.7792,32.3691,32.6698,188708.0
2021-11-22 15:00:00,35.88,35.95,35.66,35.67,120417.0,32.6971,32.7609,32.4966,32.5058,120417.0
2021-11-22 15:30:00,35.66,35.68,35.22,35.24,605129.0,32.4966,32.5149,32.0957,32.1139,605129.0
2021-11-23 09:30:00,35.92,36.89,35.92,36.41,281431.0,32.7336,33.6175,32.7336,33.1801,281431.0
2021-11-23 10:00:00,36.42,36.77,36.26,36.59,214084.0,33.1892,33.5082,33.0434,33.3442,214084.0
2021-11-23 10:30:00,36.57,36.58,36.04,36.04,155356.0,33.3259,33.335,32.8429,32.8429,155356.0
2021-11-23 11:00:00,36.05,36.45,35.98,36.3,174938.0,32.8521,33.2166,32.7883,33.0799,174938.0
2021-11-23 11:30:00,36.28,36.85,36.27,36.75,157812.0,33.0617,33.5811,33.0525,33.49,157812.0
2021-11-23 12:00:00,36.73,36.78,36.46,36.77,221065.0,33.4717,33.5173,33.2257,33.5082,221065.0
2021-11-23 12:30:00,36.77,36.86,36.62,36.69,101575.0,33.5082,33.5902,33.3715,33.4353,101575.0
2021-11-23 13:00:00,36.7,36.77,36.56,36.7,75645.0,33.4444,33.5082,33.3168,33.4444,75645.0
2021-11-23 13:30:00,36.72,36.89,36.72,36.85,111377.0,33.4626,33.6175,33.4626,33.5811,111377.0
2021-11-23 14:00:00,36.83,36.85,36.68,36.69,68453.0,33.5629,33.5811,33.4262,33.4353,68453.0
2021-11-23 14:30:00,36.7,36.79,36.46,36.72,107925.0,33.4444,33.5264,33.2257,33.4626,107925.0
2021-11-23 15:00:00,36.71,36.77,36.59,36.75,115229.0,33.4535,33.5082,33.3442,33.49,115229.0
2021-11-23 15:30:00,36.75,36.99,36.65,36.92,493975.0,33.49,33.7087,33.3988,33.6449,493975.0
2021-11-24 09:30:00,36.54,37.82,36.54,37.74,254680.0,33.2986,34.465,33.2986,34.3921,254680.0
2021-11-24 10:00:00,37.71,38.29,37.48,38.24,246665.0,34.3648,34.8933,34.1552,34.8478,246665.0
2021-11-24 10:30:00,38.2,38.23,37.91,37.97,97394.0,34.8113,34.8387,34.5471,34.6017,97394.0
2021-11-24 11:00:00,37.98,38.09,37.71,37.9,136672.0,34.6108,34.7111,34.3648,34.5379,136672.0
2021-11-24 11:30:00,37.89,37.89,37.61,37.71,81487.0,34.5288,34.5288,34.2737,34.3648,81487.0
2021-11-24 12:00:00,37.7,37.71,37.32,37.52,129786.0,34.3557,34.3648,34.0094,34.1917,129786.0
2021-11-24 12:30:00,37.52,37.67,37.49,37.62,67955.0,34.1917,34.3283,34.1643,34.2828,67955.0
2021-11-24 13:00:00,37.63,38.03,37.5,38.02,241671.0,34.2919,34.6564,34.1734,34.6473,241671.0
2021-11-24 13:30:00,38.03,38.18,37.95,38.05,130468.0,34.6564,34.7931,34.5835,34.6746,130468.0
2021-11-24 14:00:00,38.02,38.12,37.92,38.0,92823.0,34.6473,34.7384,34.5562,34.6291,92823.0
2021-11-24 14:30:00,37.99,38.13,37.95,38.0,99378.0,34.62,34.7475,34.5835,34.6291,99378.0
2021-11-24 15:00:00,38.0,38.57,37.95,38.48,415769.0,34.6291,35.1485,34.5835,35.0665,415769.0
2021-11-24 15:30:00,38.46,38.66,38.42,38.64,562603.0,35.0483,35.2305,35.0118,35.2123,562603.0
2021-11-26 09:30:00,35.21,35.46,33.98,34.56,950466.0,32.0866,32.3144,30.9657,31.4942,950466.0
2021-11-26 10:00:00,34.55,34.55,33.45,33.72,444970.0,31.4851,31.4851,30.4827,30.7287,444970.0
2021-11-26 10:30:00,33.72,34.07,33.52,33.58,452004.0,30.7287,31.0477,30.5465,30.6012,452004.0
2021-11-26 11:00:00,33.57,34.2,33.54,33.93,421857.0,30.5921,31.1662,30.5647,30.9201,421857.0
2021-11-26 11:30:00,33.93,34.37,33.81,34.02,314185.0,30.9201,31.3211,30.8108,31.0021,314185.0
2021-11-26 12:00:00,34.04,34.66,34.01,34.63,370183.0,31.0204,31.5854,30.993,31.558,370183.0
2021-11-26 12:30:00,34.63,34.77,34.07,34.15,763396.0,31.558,31.6856,31.0477,31.1206,763396.0
2021-11-29 09:30:00,36.31,36.54,35.32,35.44,561429.0,33.089,33.2986,32.1868,32.2962,561429.0
2021-11-29 10:00:00,35.44,35.65,35.15,35.32,180555.0,32.2962,32.4875,32.0319,32.1868,180555.0
2021-11-29 10:30:00,35.28,35.44,34.97,35.43,144662.0,32.1504,32.2962,31.8679,32.2871,144662.0
2021-11-29 11:00:00,35.41,35.44,34.92,34.92,98198.0,32.2688,32.2962,31.8223,31.8223,98198.0
2021-11-29 11:30:00,34.91,35.32,34.73,35.27,85433.0,31.8132,32.1868,31.6491,32.1412,85433.0
2021-11-29 12:00:00,35.27,35.77,35.24,35.72,78856.0,32.1412,32.5969,32.1139,32.5513,78856.0
2021-11-29 12:30:00,35.74,36.01,35.74,35.95,95754.0,32.5696,32.8156,32.5696,32.7609,95754.0
2021-11-29 13:00:00,35.95,35.99,35.76,35.89,108993.0,32.7609,32.7974,32.5878,32.7062,108993.0
2021-11-29 13:30:00,35.91,36.04,35.77,35.94,79838.0,32.7245,32.8429,32.5969,32.7518,79838.0
2021-11-29 14:00:00,35.95,36.02,35.72,35.72,82932.0,32.7609,32.8247,32.5513,32.5513,82932.0
2021-11-29 14:30:00,35.72,35.8,35.52,35.78,127092.0,32.5513,32.6242,32.3691,32.606,127092.0
2021-11-29 15:00:00,35.79,35.96,35.76,35.81,134089.0,32.6151,32.77,32.5878,32.6333,134089.0
2021-11-29 15:30:00,35.8,35.87,35.5,35.82,474019.0,32.6242,32.688,32.3508,32.6425,474019.0
2021-11-30 09:30:00,34.53,35.4,34.43,35.06,275715.0,31.4669,32.2597,31.3758,31.9499,275715.0
2021-11-30 10:00:00,35.03,35.32,34.88,35.22,112132.0,31.9225,32.1868,31.7858,32.0957,112132.0
2021-11-30 10:30:00,35.22,35.82,35.2,35.29,181670.0,32.0957,32.6425,32.0775,32.1595,181670.0
2021-11-30 11:00:00,35.3,35.44,34.97,35.17,165288.0,32.1686,32.2962,31.8679,32.0501,165288.0
2021-11-30 11:30:00,35.17,35.23,34.26,34.65,148556.0,32.0501,32.1048,31.2208,31.5762,148556.0
2021-11-30 12:00:00,34.59,34.67,34.27,34.52,94515.0,31.5216,31.5945,31.23,31.4578,94515.0
2021-11-30 12:30:00,34.5,34.5,34.26,34.31,113267.0,31.4396,31.4396,31.2208,31.2664,113267.0
2021-11-30 13:00:00,34.32,34.32,33.89,33.93,99536.0,31.2755,31.2755,30.8837,30.9201,99536.0
2021-11-30 13:30:00,33.92,34.43,33.9,34.43,95502.0,30.911,31.3758,30.8928,31.3758,95502.0
2021-11-30 14:00:00,34.42,34.94,34.42,34.83,144258.0,31.3666,31.8405,31.3666,31.7403,144258.0
2021-11-30 14:30:00,34.83,34.94,34.54,34.7,85979.0,31.7403,31.8405,31.476,31.6218,85979.0
2021-11-30 15:00:00,34.71,35.02,34.65,34.82,225929.0,31.6309,31.9134,31.5762,31.7312,225929.0
2021-11-30 15:30:00,34.83,35.08,34.7,34.75,456362.0,31.7403,31.9681,31.6218,31.6674,456362.0
2021-12-01 09:30:00,36.15,36.15,34.71,34.83,308196.0,32.9432,32.9432,31.6309,31.7403,308196.0
2021-12-01 10:00:00,34.85,35.35,34.77,35.28,178138.0,31.7585,32.2141,31.6856,32.1504,178138.0
2021-12-01 10:30:00,35.19,35.42,34.84,35.36,178827.0,32.0683,32.2779,31.7494,32.2233,178827.0
2021-12-01 11:00:00,35.36,35.44,35.13,35.2,205074.0,32.2233,32.2962,32.0137,32.0775,205074.0
2021-12-01 11:30:00,35.21,35.22,34.4,34.47,188410.0,32.0866,32.0957,31.3484,31.4122,188410.0
2021-12-01 12:00:00,34.48,34.76,34.46,34.59,115273.0,31.4213,31.6765,31.4031,31.5216,115273.0
2021-12-01 12:30:00,34.61,34.77,33.9,33.94,151395.0,31.5398,31.6856,30.8928,30.9292,151395.0
2021-12-01 13:00:00,33.94,34.03,33.66,33.98,183314.0,30.9292,31.0112,30.6741,30.9657,183314.0
2021-12-01 13:30:00,33.97,34.03,33.54,33.88,217223.0,30.9566,31.0112,30.5647,30.8746,217223.0
2021-12-01 14:00:00,33.86,33.91,33.24,33.4,242983.0,30.8563,30.9019,30.2913,30.4371,242983.0
2021-12-01 14:30:00,33.41,33.69,33.37,33.37,217195.0,30.4462,30.7014,30.4098,30.4098,217195.0
2021-12-01 15:00:00,33.38,33.53,33.13,33.25,199151.0,30.4189,30.5556,30.1911,30.3004,199151.0
2021-12-01 15:30:00,33.23,33.41,32.7,32.7,707594.0,30.2822,30.4462,29.7992,29.7992,707594.0
2021-12-02 09:30:00,32.58,33.2,31.85,33.18,397818.0,29.6899,30.2549,29.0246,30.2366,397818.0
2021-12-02 10:00:00,33.17,33.42,32.89,33.3,412205.0,30.2275,30.4554,29.9724,30.346,412205.0
2021-12-02 10:30:00,33.33,33.77,33.15,33.67,173937.0,30.3733,30.7743,30.2093,30.6832,173937.0
2021-12-02 11:00:00,33.71,33.85,33.44,33.78,86515.0,30.7196,30.8472,30.4736,30.7834,86515.0
2021-12-02 11:30:00,33.8,33.9,33.55,33.82,121433.0,30.8016,30.8928,30.5738,30.8199,121433.0
2021-12-02 12:00:00,33.84,33.94,33.78,33.82,82795.0,30.8381,30.9292,30.7834,30.8199,82795.0
2021-12-02 12:30:00,33.85,33.9,33.62,33.7,91685.0,30.8472,30.8928,30.6376,30.7105,91685.0
2021-12-02 13:00:00,33.71,33.88,33.56,33.62,113630.0,30.7196,30.8746,30.5829,30.6376,113630.0
2021-12-02 13:30:00,33.65,34.14,33.57,34.14,143470.0,30.665,31.1115,30.5921,31.1115,143470.0
2021-12-02 14:00:00,34.13,34.26,33.9,34.17,81400.0,31.1024,31.2208,30.8928,31.1388,81400.0
2021-12-02 14:30:00,34.17,34.24,34.09,34.15,92515.0,31.1388,31.2026,31.0659,31.1206,92515.0
2021-12-02 15:00:00,34.15,34.28,33.95,34.13,147948.0,31.1206,31.2391,30.9383,31.1024,147948.0
2021-12-02 15:30:00,34.13,34.23,33.83,33.9,491058.0,31.1024,31.1935,30.829,30.8928,491058.0
2021-12-03 09:30:00,35.11,35.13,33.7,33.84,255938.0,31.9954,32.0137,30.7105,30.8381,255938.0
2021-12-03 10:00:00,33.9,34.09,33.62,34.06,126959.0,30.8928,31.0659,30.6376,31.0386,126959.0
2021-12-03 10:30:00,34.05,34.05,33.29,33.3,133196.0,31.0295,31.0295,30.3369,30.346,133196.0
2021-12-03 11:00:00,33.32,33.49,32.96,33.21,114021.0,30.3642,30.5191,30.0362,30.264,114021.0
2021-12-03 11:30:00,33.2,33.34,32.68,32.68,91571.0,30.2549,30.3825,29.781,29.781,91571.0
2021-12-03 12:00:00,32.69,33.07,32.6,32.96,95187.0,29.7901,30.1364,29.7081,30.0362,95187.0
2021-12-03 12:30:00,32.92,33.27,32.75,32.96,69416.0,29.9997,30.3187,29.8448,30.0362,69416.0
2021-12-03 13:00:00,32.97,33.31,32.9,33.05,83075.0,30.0453,30.3551,29.9815,30.1182,83075.0
2021-12-03 13:30:00,33.03,33.03,32.72,32.83,71567.0,30.1,30.1,29.8175,29.9177,71567.0
2021-12-03 14:00:00,32.87,33.0,32.62,32.9,95442.0,29.9541,30.0726,29.7263,29.9815,95442.0
2021-12-03 14:30:00,32.91,32.97,32.61,32.71,89197.0,29.9906,30.0453,29.7172,29.8083,89197.0
2021-12-03 15:00:00,32.68,32.92,32.57,32.71,321206.0,29.781,29.9997,29.6808,29.8083,321206.0
2021-12-03 15:30:00,32.7,32.92,32.46,32.68,657530.0,29.7992,29.9997,29.5805,29.781,657530.0
2021-12-06 09:30:00,33.59,33.86,32.67,33.36,261927.0,30.6103,30.8563,29.7719,30.4007,261927.0
2021-12-06 10:00:00,33.38,33.61,32.85,33.59,167572.0,30.4189,30.6285,29.9359,30.6103,167572.0
2021-12-06 10:30:00,33.6,33.73,33.24,33.63,208318.0,30.6194,30.7379,30.2913,30.6467,208318.0
2021-12-06 11:00:00,33.64,33.65,33.19,33.43,133187.0,30.6558,30.665,30.2458,30.4645,133187.0
2021-12-06 11:30:00,33.45,33.55,33.05,33.26,105342.0,30.4827,30.5738,30.1182,30.3096,105342.0
2021-12-06 12:00:00,33.25,33.55,33.17,33.46,73915.0,30.3004,30.5738,30.2275,30.4918,73915.0
2021-12-06 12:30:00,33.46,33.56,33.37,33.55,111819.0,30.4918,30.5829,30.4098,30.5738,111819.0
2021-12-06 13:00:00,33.57,33.79,33.5,33.67,104402.0,30.5921,30.7925,30.5283,30.6832,104402.0
2021-12-06 13:30:00,33.68,33.91,33.67,33.87,96481.0,30.6923,30.9019,30.6832,30.8654,96481.0
2021-12-06 14:00:00,33.88,33.95,33.68,33.83,80641.0,30.8746,30.9383,30.6923,30.829,80641.0
2021-12-06 14:30:00,33.83,33.92,33.7,33.74,96653.0,30.829,30.911,30.7105,30.747,96653.0
2021-12-06 15:00:00,33.75,33.83,33.6,33.64,113583.0,30.7561,30.829,30.6194,30.6558,113583.0
2021-12-06 15:30:00,33.65,33.72,33.25,33.35,530057.0,30.665,30.7287,30.3004,30.3916,530057.0
2021-12-07 09:30:00,34.39,35.57,34.22,35.57,451575.0,31.3393,32.4146,31.1844,32.4146,451575.0
2021-12-07 10:00:00,35.55,35.7,35.42,35.66,263954.0,32.3964,32.5331,32.2779,32.4966,263954.0
2021-12-07 10:30:00,35.69,35.88,35.52,35.85,244905.0,32.524,32.6971,32.3691,32.6698,244905.0
2021-12-07 11:00:00,35.87,35.89,35.29,35.35,177592.0,32.688,32.7062,32.1595,32.2141,177592.0
2021-12-07 11:30:00,35.39,35.44,35.17,35.24,88153.0,32.2506,32.2962,32.0501,32.1139,88153.0
2021-12-07 12:00:00,35.23,35.39,35.19,35.26,63282.0,32.1048,32.2506,32.0683,32.1321,63282.0
2021-12-07 12:30:00,35.26,35.36,35.16,35.31,47415.0,32.1321,32.2233,32.041,32.1777,47415.0
2021-12-07 13:00:00,35.29,35.34,35.02,35.19,101484.0,32.1595,32.205,31.9134,32.0683,101484.0
2021-12-07 13:30:00,35.2,35.22,35.06,35.19,56338.0,32.0775,32.0957,31.9499,32.0683,56338.0
2021-12-07 14:00:00,35.19,35.36,35.17,35.3,65915.0,32.0683,32.2233,32.0501,32.1686,65915.0
2021-12-07 14:30:00,35.29,35.42,35.22,35.37,89090.0,32.1595,32.2779,32.0957,32.2324,89090.0
2021-12-07 15:00:00,35.35,35.5,35.16,35.18,88540.0,32.2141,32.3508,32.041,32.0592,88540.0
2021-12-07 15:30:00,35.17,35.23,35.0,35.17,540290.0,32.0501,32.1048,31.8952,32.0501,540290.0
2021-12-08 09:30:00,35.62,35.72,34.98,35.21,169680.0,32.4602,32.5513,31.877,32.0866,169680.0
2021-12-08 10:00:00,35.19,35.49,35.15,35.25,105903.0,32.0683,32.3417,32.0319,32.123,105903.0
2021-12-08 10:30:00,35.22,35.36,35.07,35.11,58595.0,32.0957,32.2233,31.959,31.9954,58595.0
2021-12-08 11:00:00,35.11,35.27,34.85,35.15,159143.0,31.9954,32.1412,31.7585,32.0319,159143.0
2021-12-08 11:30:00,35.16,35.28,35.09,35.21,167917.0,32.041,32.1504,31.9772,32.0866,167917.0
2021-12-08 12:00:00,35.19,35.42,35.19,35.22,111046.0,32.0683,32.2779,32.0683,32.0957,111046.0
2021-12-08 12:30:00,35.23,35.31,35.09,35.2,113118.0,32.1048,32.1777,31.9772,32.0775,113118.0
2021-12-08 13:00:00,35.2,35.25,35.03,35.06,78272.0,32.0775,32.123,31.9225,31.9499,78272.0
2021-12-08 13:30:00,35.06,35.24,35.03,35.2,86786.0,31.9499,32.1139,31.9225,32.0775,86786.0
2021-12-08 14:00:00,35.2,35.32,35.07,35.15,108029.0,32.0775,32.1868,31.959,32.0319,108029.0
2021-12-08 14:30:00,35.16,35.2,35.05,35.06,53241.0,32.041,32.0775,31.9408,31.9499,53241.0
2021-12-08 15:00:00,35.06,35.16,35.0,35.13,60256.0,31.9499,32.041,31.8952,32.0137,60256.0
2021-12-08 15:30:00,35.13,35.23,35.06,35.11,222271.0,32.0137,32.1048,31.9499,31.9954,222271.0
2021-12-09 09:30:00,34.5,34.85,34.23,34.41,151994.0,31.4396,31.7585,31.1935,31.3575,151994.0
2021-12-09 10:00:00,34.39,34.78,34.33,34.34,151070.0,31.3393,31.6947,31.2846,31.2937,151070.0
2021-12-09 10:30:00,34.35,34.48,34.26,34.46,82666.0,31.3029,31.4213,31.2208,31.4031,82666.0
2021-12-09 11:00:00,34.5,34.69,34.43,34.64,78934.0,31.4396,31.6127,31.3758,31.5671,78934.0
2021-12-09 11:30:00,34.65,34.68,34.41,34.46,42691.0,31.5762,31.6036,31.3575,31.4031,42691.0
2021-12-09 12:00:00,34.45,34.51,34.28,34.46,37787.0,31.394,31.4487,31.2391,31.4031,37787.0
2021-12-09 12:30:00,34.46,34.56,34.42,34.53,30172.0,31.4031,31.4942,31.3666,31.4669,30172.0
2021-12-09 13:00:00,34.5,34.58,34.4,34.41,33416.0,31.4396,31.5125,31.3484,31.3575,33416.0
2021-12-09 13:30:00,34.39,34.43,34.27,34.36,32319.0,31.3393,31.3758,31.23,31.312,32319.0
2021-12-09 14:00:00,34.36,34.49,34.35,34.35,35009.0,31.312,31.4304,31.3029,31.3029,35009.0
2021-12-09 14:30:00,34.35,34.37,34.15,34.2,88339.0,31.3029,31.3211,31.1206,31.1662,88339.0
2021-12-09 15:00:00,34.2,34.44,34.18,34.41,69861.0,31.1662,31.3849,31.1479,31.3575,69861.0
2021-12-09 15:30:00,34.39,34.47,34.17,34.19,219350.0,31.3393,31.4122,31.1388,31.1571,219350.0
2021-12-10 09:30:00,34.87,34.97,33.85,33.94,165020.0,31.7767,31.8679,30.8472,30.9292,165020.0
2021-12-10 10:00:00,33.97,33.99,33.75,33.96,75443.0,30.9566,30.9748,30.7561,30.9475,75443.0
2021-12-10 10:30:00,33.97,34.11,33.89,33.96,56953.0,30.9566,31.0841,30.8837,30.9475,56953.0
2021-12-10 11:00:00,33.92,33.95,33.41,33.54,90941.0,30.911,30.9383,30.4462,30.5647,90941.0
2021-12-10 11:30:00,33.52,33.71,33.45,33.65,63368.0,30.5465,30.7196,30.4827,30.665,63368.0
2021-12-10 12:00:00,33.66,33.88,33.65,33.78,86587.0,30.6741,30.8746,30.665,30.7834,86587.0
2021-12-10 12:30:00,33.78,33.85,33.59,33.59,34285.0,30.7834,30.8472,30.6103,30.6103,34285.0
2021-12-10 13:00:00,33.62,33.79,33.62,33.68,36923.0,30.6376,30.7925,30.6376,30.6923,36923.0
2021-12-10 13:30:00,33.66,33.86,33.61,33.86,31253.0,30.6741,30.8563,30.6285,30.8563,31253.0
2021-12-10 14:00:00,33.84,34.13,33.82,34.13,34171.0,30.8381,31.1024,30.8199,31.1024,34171.0
2021-12-10 14:30:00,34.14,34.18,33.96,33.98,53996.0,31.1115,31.1479,30.9475,30.9657,53996.0
2021-12-10 15:00:00,34.02,34.25,34.01,34.23,47654.0,31.0021,31.2117,30.993,31.1935,47654.0
2021-12-10 15:30:00,34.24,34.68,34.24,34.65,246887.0,31.2026,31.6036,31.2026,31.5762,246887.0
2021-12-13 09:30:00,33.87,34.07,33.09,33.34,203945.0,30.8654,31.0477,30.1546,30.3825,203945.0
2021-12-13 10:00:00,33.3,33.3,32.89,32.96,161026.0,30.346,30.346,29.9724,30.0362,161026.0
2021-12-13 10:30:00,32.96,33.29,32.84,33.02,116588.0,30.0362,30.3369,29.9268,30.0908,116588.0
2021-12-13 11:00:00,33.01,33.08,32.8,32.85,94512.0,30.0817,30.1455,29.8904,29.9359,94512.0
2021-12-13 11:30:00,32.9,33.08,32.83,33.08,92634.0,29.9815,30.1455,29.9177,30.1455,92634.0
2021-12-13 12:00:00,33.09,33.32,33.03,33.28,89861.0,30.1546,30.3642,30.1,30.3278,89861.0
2021-12-13 12:30:00,33.29,33.4,33.1,33.15,66691.0,30.3369,30.4371,30.1637,30.2093,66691.0
2021-12-13 13:00:00,33.14,33.2,32.98,33.05,63472.0,30.2002,30.2549,30.0544,30.1182,63472.0
2021-12-13 13:30:00,33.05,33.07,32.77,32.79,94089.0,30.1182,30.1364,29.863,29.8812,94089.0
2021-12-13 14:00:00,32.79,33.03,32.77,32.87,99379.0,29.8812,30.1,29.863,29.9541,99379.0
2021-12-13 14:30:00,32.84,32.86,32.72,32.8,106775.0,29.9268,29.945,29.8175,29.8904,106775.0
2021-12-13 15:00:00,32.81,33.09,32.8,33.05,169382.0,29.8995,30.1546,29.8904,30.1182,169382.0
2021-12-13 15:30:00,33.05,33.15,32.71,32.75,475456.0,30.1182,30.2093,29.8083,29.8448,475456.0
2021-12-14 09:30:00,32.24,32.72,32.06,32.61,182079.0,29.5081,29.9474,29.3433,29.8467,182079.0
2021-12-14 10:00:00,32.63,32.92,32.59,32.84,114793.0,29.865,30.1304,29.8284,30.0572,114793.0
2021-12-14 10:30:00,32.85,32.94,32.45,32.55,91947.0,30.0664,30.1487,29.7003,29.7918,91947.0
2021-12-14 11:00:00,32.54,32.64,32.33,32.47,87766.0,29.7826,29.8742,29.5904,29.7186,87766.0
2021-12-14 11:30:00,32.5,32.62,32.24,32.25,63770.0,29.746,29.8559,29.5081,29.5172,63770.0
2021-12-14 12:00:00,32.23,32.39,32.16,32.29,49657.0,29.4989,29.6453,29.4348,29.5538,49657.0
2021-12-14 12:30:00,32.27,32.33,32.08,32.14,63059.0,29.5355,29.5904,29.3616,29.4165,63059.0
2021-12-14 13:00:00,32.16,32.37,32.16,32.3,42061.0,29.4348,29.627,29.4348,29.563,42061.0
2021-12-14 13:30:00,32.32,32.37,32.18,32.29,38234.0,29.5813,29.627,29.4531,29.5538,38234.0
2021-12-14 14:00:00,32.28,32.54,32.24,32.39,60312.0,29.5447,29.7826,29.5081,29.6453,60312.0
2021-12-14 14:30:00,32.38,32.43,32.17,32.26,56358.0,29.6362,29.682,29.444,29.5264,56358.0
2021-12-14 15:00:00,32.25,32.31,32.12,32.27,85134.0,29.5172,29.5721,29.3982,29.5355,85134.0
2021-12-14 15:30:00,32.25,32.26,31.91,32.11,535757.0,29.5172,29.5264,29.206,29.3891,535757.0
2021-12-15 09:30:00,31.91,32.18,30.78,30.85,341990.0,29.206,29.4531,28.1718,28.2358,341990.0
2021-12-15 10:00:00,30.85,30.93,30.52,30.73,182418.0,28.2358,28.3091,27.9338,28.126,182418.0
2021-12-15 10:30:00,30.74,31.01,30.63,30.85,206240.0,28.1352,28.3823,28.0345,28.2358,206240.0
2021-12-15 11:00:00,30.86,30.99,30.81,30.87,169701.0,28.245,28.364,28.1992,28.2541,169701.0
2021-12-15 11:30:00,30.85,30.99,30.72,30.97,85509.0,28.2358,28.364,28.1169,28.3457,85509.0
2021-12-15 12:00:00,30.97,31.11,30.9,31.11,101302.0,28.3457,28.4738,28.2816,28.4738,101302.0
2021-12-15 12:30:00,31.1,31.17,30.92,31.0,109992.0,28.4647,28.5287,28.2999,28.3731,109992.0
2021-12-15 13:00:00,31.0,31.12,30.95,31.11,70254.0,28.3731,28.483,28.3274,28.4738,70254.0
2021-12-15 13:30:00,31.12,31.2,31.06,31.15,67870.0,28.483,28.5562,28.428,28.5104,67870.0
2021-12-15 14:00:00,31.12,31.8,31.0,31.55,183097.0,28.483,29.1053,28.3731,28.8765,183097.0
2021-12-15 14:30:00,31.54,31.78,31.48,31.54,116582.0,28.8674,29.087,28.8125,28.8674,116582.0
2021-12-15 15:00:00,31.55,32.33,31.53,32.32,129312.0,28.8765,29.5904,28.8582,29.5813,129312.0
2021-12-15 15:30:00,32.31,32.42,31.91,32.02,414064.0,29.5721,29.6728,29.206,29.3067,414064.0
2021-12-16 09:30:00,32.62,33.21,32.56,32.94,155736.0,29.8559,30.3959,29.8009,30.1487,155736.0
2021-12-16 10:00:00,32.93,33.37,32.75,33.37,101635.0,30.1396,30.5423,29.9748,30.5423,101635.0
2021-12-16 10:30:00,33.36,33.55,33.27,33.52,112910.0,30.5331,30.707,30.4508,30.6796,112910.0
2021-12-16 11:00:00,33.48,33.5,33.08,33.4,87074.0,30.643,30.6613,30.2769,30.5698,87074.0
2021-12-16 11:30:00,33.38,33.38,33.04,33.04,78263.0,30.5514,30.5514,30.2403,30.2403,78263.0
2021-12-16 12:00:00,33.03,33.13,32.93,33.0,51696.0,30.2311,30.3226,30.1396,30.2037,51696.0
2021-12-16 12:30:00,32.98,33.01,32.64,32.67,88020.0,30.1853,30.2128,29.8742,29.9016,88020.0
2021-12-16 13:00:00,32.67,32.86,32.67,32.81,61739.0,29.9016,30.0755,29.9016,30.0298,61739.0
2021-12-16 13:30:00,32.83,32.93,32.62,32.63,45710.0,30.0481,30.1396,29.8559,29.865,45710.0
2021-12-16 14:00:00,32.63,32.68,32.31,32.32,75822.0,29.865,29.9108,29.5721,29.5813,75822.0
2021-12-16 14:30:00,32.34,32.34,32.04,32.11,85766.0,29.5996,29.5996,29.325,29.3891,85766.0
2021-12-16 15:00:00,32.1,32.26,31.95,32.25,125197.0,29.3799,29.5264,29.2426,29.5172,125197.0
2021-12-16 15:30:00,32.25,32.29,32.0,32.07,324831.0,29.5172,29.5538,29.2884,29.3525,324831.0
2021-12-17 09:30:00,31.5,31.77,31.13,31.38,431041.0,28.8308,29.0779,28.4921,28.7209,431041.0
2021-12-17 10:00:00,31.37,31.49,30.97,31.36,132762.0,28.7118,28.8216,28.3457,28.7026,132762.0
2021-12-17 10:30:00,31.32,31.97,31.31,31.77,307791.0,28.666,29.2609,28.6569,29.0779,307791.0
2021-12-17 11:00:00,31.77,31.96,31.71,31.96,72835.0,29.0779,29.2518,29.023,29.2518,72835.0
2021-12-17 11:30:00,31.94,32.02,31.57,31.64,73233.0,29.2335,29.3067,28.8948,28.9589,73233.0
2021-12-17 12:00:00,31.64,31.64,31.38,31.5,60549.0,28.9589,28.9589,28.7209,28.8308,60549.0
2021-12-17 12:30:00,31.49,31.61,31.41,31.47,86504.0,28.8216,28.9314,28.7484,28.8033,86504.0
2021-12-17 13:00:00,31.47,31.57,31.39,31.52,82653.0,28.8033,28.8948,28.7301,28.8491,82653.0
2021-12-17 13:30:00,31.52,31.59,31.44,31.51,63001.0,28.8491,28.9131,28.7758,28.8399,63001.0
2021-12-17 14:00:00,31.52,31.75,31.5,31.64,188463.0,28.8491,29.0596,28.8308,28.9589,188463.0
2021-12-17 14:30:00,31.64,31.73,31.57,31.62,142699.0,28.9589,29.0413,28.8948,28.9406,142699.0
2021-12-17 15:00:00,31.62,31.82,31.61,31.7,171011.0,28.9406,29.1236,28.9314,29.0138,171011.0
2021-12-17 15:30:00,31.69,31.73,31.4,31.52,1045123.0,29.0047,29.0413,28.7392,28.8491,1045123.0
2021-12-20 09:30:00,30.37,30.42,29.52,30.04,438394.0,27.7965,27.8423,27.0185,27.4945,438394.0
2021-12-20 10:00:00,30.0,30.67,29.89,30.26,134386.0,27.4579,28.0711,27.3572,27.6958,134386.0
2021-12-20 10:30:00,30.25,30.31,29.93,30.09,268195.0,27.6867,27.7416,27.3938,27.5402,268195.0
2021-12-20 11:00:00,30.1,30.26,29.96,30.05,145733.0,27.5494,27.6958,27.4213,27.5036,145733.0
2021-12-20 11:30:00,30.02,30.36,29.9,30.35,115005.0,27.4762,27.7874,27.3663,27.7782,115005.0
2021-12-20 12:00:00,30.34,30.61,30.32,30.52,58062.0,27.7691,28.0162,27.7507,27.9338,58062.0
2021-12-20 12:30:00,30.53,30.53,30.33,30.44,45060.0,27.943,27.943,27.7599,27.8606,45060.0
2021-12-20 13:00:00,30.42,30.54,30.29,30.48,72100.0,27.8423,27.9521,27.7233,27.8972,72100.0
2021-12-20 13:30:00,30.47,30.57,30.29,30.43,48993.0,27.888,27.9796,27.7233,27.8514,48993.0
2021-12-20 14:00:00,30.44,30.64,30.43,30.57,47761.0,27.8606,28.0436,27.8514,27.9796,47761.0
2021-12-20 14:30:00,30.57,30.69,30.45,30.65,77997.0,27.9796,28.0894,27.8697,28.0528,77997.0
2021-12-20 15:00:00,30.65,31.05,30.64,31.03,154288.0,28.0528,28.4189,28.0436,28.4006,154288.0
2021-12-20 15:30:00,31.01,31.07,30.76,30.99,400327.0,28.3823,28.4372,28.1535,28.364,400327.0
2021-12-21 09:30:00,31.61,31.84,31.35,31.41,160430.0,28.9314,29.1419,28.6935,28.7484,160430.0
2021-12-21 10:00:00,31.44,31.83,31.38,31.46,139057.0,28.7758,29.1328,28.7209,28.7941,139057.0
2021-12-21 10:30:00,31.44,31.53,31.26,31.27,78945.0,28.7758,28.8582,28.6111,28.6202,78945.0
2021-12-21 11:00:00,31.27,31.44,31.2,31.39,73145.0,28.6202,28.7758,28.5562,28.7301,73145.0
2021-12-21 11:30:00,31.38,31.67,31.3,31.65,120467.0,28.7209,28.9864,28.6477,28.968,120467.0
2021-12-21 12:00:00,31.64,31.82,31.59,31.81,72396.0,28.9589,29.1236,28.9131,29.1145,72396.0
2021-12-21 12:30:00,31.82,31.96,31.78,31.87,80918.0,29.1236,29.2518,29.087,29.1694,80918.0
2021-12-21 13:00:00,31.86,31.9,31.77,31.8,74236.0,29.1603,29.1969,29.0779,29.1053,74236.0
2021-12-21 13:30:00,31.79,31.79,31.62,31.65,71364.0,29.0962,29.0962,28.9406,28.968,71364.0
2021-12-21 14:00:00,31.64,31.7,31.53,31.6,112411.0,28.9589,29.0138,28.8582,28.9223,112411.0
2021-12-21 14:30:00,31.6,31.71,31.55,31.69,100077.0,28.9223,29.023,28.8765,29.0047,100077.0
2021-12-21 15:00:00,31.69,31.98,31.68,31.85,157299.0,29.0047,29.2701,28.9955,29.1511,157299.0
2021-12-21 15:30:00,31.85,31.98,31.77,31.97,499973.0,29.1511,29.2701,29.0779,29.2609,499973.0
2021-12-22 09:30:00,31.82,32.05,31.4,31.7,152854.0,29.1236,29.3342,28.7392,29.0138,152854.0
2021-12-22 10:00:00,31.69,32.16,31.69,32.11,157244.0,29.0047,29.4348,29.0047,29.3891,157244.0
2021-12-22 10:30:00,32.13,32.57,32.07,32.47,127513.0,29.4074,29.8101,29.3525,29.7186,127513.0
2021-12-22 11:00:00,32.46,32.61,32.35,32.5,181119.0,29.7094,29.8467,29.6087,29.746,181119.0
2021-12-22 11:30:00,32.5,32.69,32.46,32.64,89816.0,29.746,29.9199,29.7094,29.8742,89816.0
2021-12-22 12:00:00,32.65,32.87,32.58,32.87,75281.0,29.8833,30.0847,29.8192,30.0847,75281.0
2021-12-22 12:30:00,32.87,33.03,32.84,32.97,81786.0,30.0847,30.2311,30.0572,30.1762,81786.0
2021-12-22 13:00:00,32.95,32.98,32.79,32.88,83460.0,30.1579,30.1853,30.0114,30.0938,83460.0
2021-12-22 13:30:00,32.86,32.87,32.63,32.77,81387.0,30.0755,30.0847,29.865,29.9931,81387.0
2021-12-22 14:00:00,32.76,32.8,32.54,32.57,85001.0,29.984,30.0206,29.7826,29.8101,85001.0
2021-12-22 14:30:00,32.57,32.65,32.53,32.56,65415.0,29.8101,29.8833,29.7735,29.8009,65415.0
2021-12-22 15:00:00,32.56,32.62,32.44,32.47,63568.0,29.8009,29.8559,29.6911,29.7186,63568.0
2021-12-22 15:30:00,32.47,32.63,32.44,32.45,268872.0,29.7186,29.865,29.6911,29.7003,268872.0
2021-12-23 09:30:00,32.73,32.94,32.48,32.51,107017.0,29.9565,30.1487,29.7277,29.7552,107017.0
2021-12-23 10:00:00,32.5,32.62,32.37,32.43,149496.0,29.746,29.8559,29.627,29.682,149496.0
2021-12-23 10:30:00,32.45,32.77,32.39,32.73,114015.0,29.7003,29.9931,29.6453,29.9565,114015.0
2021-12-23 11:00:00,32.75,32.76,32.48,32.6,58964.0,29.9748,29.984,29.7277,29.8375,58964.0
2021-12-23 11:30:00,32.6,32.64,32.54,32.59,69686.0,29.8375,29.8742,29.7826,29.8284,69686.0
2021-12-23 12:00:00,32.59,32.74,32.56,32.72,40013.0,29.8284,29.9657,29.8009,29.9474,40013.0
2021-12-23 12:30:00,32.72,32.74,32.61,32.63,44072.0,29.9474,29.9657,29.8467,29.865,44072.0
2021-12-23 13:00:00,32.64,32.66,32.5,32.56,36262.0,29.8742,29.8925,29.746,29.8009,36262.0
2021-12-23 13:30:00,32.54,32.66,32.51,32.62,42445.0,29.7826,29.8925,29.7552,29.8559,42445.0
2021-12-23 14:00:00,32.62,32.64,32.54,32.6,56844.0,29.8559,29.8742,29.7826,29.8375,56844.0
2021-12-23 14:30:00,32.62,32.71,32.54,32.69,86431.0,29.8559,29.9382,29.7826,29.9199,86431.0
2021-12-23 15:00:00,32.68,32.71,32.52,32.58,77715.0,29.9108,29.9382,29.7643,29.8192,77715.0
2021-12-23 15:30:00,32.58,32.63,32.44,32.46,285879.0,29.8192,29.865,29.6911,29.7094,285879.0
2021-12-27 09:30:00,32.29,32.87,31.97,32.47,145295.0,29.5538,30.0847,29.2609,29.7186,145295.0
2021-12-27 10:00:00,32.48,32.9,32.38,32.89,67487.0,29.7277,30.1121,29.6362,30.103,67487.0
2021-12-27 10:30:00,32.9,33.44,32.87,33.43,98179.0,30.1121,30.6064,30.0847,30.5972,98179.0
2021-12-27 11:00:00,33.43,33.49,33.32,33.39,77954.0,30.5972,30.6521,30.4965,30.5606,77954.0
2021-12-27 11:30:00,33.38,33.5,33.26,33.49,53311.0,30.5514,30.6613,30.4416,30.6521,53311.0
2021-12-27 12:00:00,33.49,33.54,33.45,33.47,45191.0,30.6521,30.6979,30.6155,30.6338,45191.0
2021-12-27 12:30:00,33.48,33.49,33.38,33.46,45623.0,30.643,30.6521,30.5514,30.6247,45623.0
2021-12-27 13:00:00,33.45,33.61,33.42,33.54,69225.0,30.6155,30.762,30.5881,30.6979,69225.0
2021-12-27 13:30:00,33.54,33.67,33.44,33.63,35878.0,30.6979,30.8169,30.6064,30.7803,35878.0
2021-12-27 14:00:00,33.63,33.82,33.62,33.73,68319.0,30.7803,30.9542,30.7711,30.8718,68319.0
2021-12-27 14:30:00,33.74,33.92,33.74,33.91,55271.0,30.8809,31.0457,30.8809,31.0365,55271.0
2021-12-27 15:00:00,33.9,33.91,33.66,33.66,80657.0,31.0274,31.0365,30.8077,30.8077,80657.0
2021-12-27 15:30:00,33.67,34.0,33.66,34.0,268947.0,30.8169,31.1189,30.8077,31.1189,268947.0
2021-12-28 09:30:00,34.19,34.44,33.73,34.16,166840.0,31.2928,31.5216,30.8718,31.2654,166840.0
2021-12-28 10:00:00,34.14,34.37,33.83,33.98,92642.0,31.247,31.4576,30.9633,31.1006,92642.0
2021-12-28 10:30:00,33.94,33.98,33.8,33.89,100160.0,31.064,31.1006,30.9359,31.0182,100160.0
2021-12-28 11:00:00,33.89,33.9,33.6,33.71,189540.0,31.0182,31.0274,30.7528,30.8535,189540.0
2021-12-28 11:30:00,33.72,33.93,33.68,33.9,35909.0,30.8626,31.0548,30.826,31.0274,35909.0
2021-12-28 12:00:00,33.89,33.89,33.63,33.65,66624.0,31.0182,31.0182,30.7803,30.7986,66624.0
2021-12-28 12:30:00,33.65,33.73,33.53,33.71,48145.0,30.7986,30.8718,30.6887,30.8535,48145.0
2021-12-28 13:00:00,33.69,33.9,33.66,33.9,47468.0,30.8352,31.0274,30.8077,31.0274,47468.0
2021-12-28 13:30:00,33.92,34.03,33.88,34.01,72427.0,31.0457,31.1464,31.0091,31.1281,72427.0
2021-12-28 14:00:00,34.04,34.06,33.85,33.98,52953.0,31.1555,31.1738,30.9816,31.1006,52953.0
2021-12-28 14:30:00,33.96,34.01,33.87,33.91,32598.0,31.0823,31.1281,30.9999,31.0365,32598.0
2021-12-28 15:00:00,33.91,34.1,33.9,34.09,46296.0,31.0365,31.2104,31.0274,31.2013,46296.0
2021-12-28 15:30:00,34.09,34.13,33.77,33.81,245640.0,31.2013,31.2379,30.9084,30.945,245640.0
2021-12-29 09:30:00,33.6,34.12,33.36,33.92,186348.0,30.7528,31.2287,30.5331,31.0457,186348.0
2021-12-29 10:00:00,33.92,34.1,33.83,34.08,58600.0,31.0457,31.2104,30.9633,31.1921,58600.0
2021-12-29 10:30:00,34.1,34.35,34.09,34.3,174453.0,31.2104,31.4393,31.2013,31.3935,174453.0
2021-12-29 11:00:00,34.34,34.35,33.77,33.77,81071.0,31.4301,31.4393,30.9084,30.9084,81071.0
2021-12-29 11:30:00,33.75,33.76,33.51,33.55,73599.0,30.8901,30.8992,30.6704,30.707,73599.0
2021-12-29 12:00:00,33.56,33.59,33.38,33.47,66720.0,30.7162,30.7437,30.5514,30.6338,66720.0
2021-12-29 12:30:00,33.47,33.82,33.45,33.78,79240.0,30.6338,30.9542,30.6155,30.9176,79240.0
2021-12-29 13:00:00,33.77,33.89,33.76,33.83,59336.0,30.9084,31.0182,30.8992,30.9633,59336.0
2021-12-29 13:30:00,33.83,33.87,33.7,33.77,57655.0,30.9633,30.9999,30.8443,30.9084,57655.0
2021-12-29 14:00:00,33.77,33.81,33.62,33.72,47316.0,30.9084,30.945,30.7711,30.8626,47316.0
2021-12-29 14:30:00,33.72,33.84,33.65,33.84,71678.0,30.8626,30.9725,30.7986,30.9725,71678.0
2021-12-29 15:00:00,33.83,33.87,33.68,33.73,120256.0,30.9633,30.9999,30.826,30.8718,120256.0
2021-12-29 15:30:00,33.72,33.76,33.61,33.65,279541.0,30.8626,30.8992,30.762,30.7986,279541.0
2021-12-30 09:30:00,33.8,34.5,33.79,34.15,303075.0,30.9359,31.5765,30.9267,31.2562,303075.0
2021-12-30 10:00:00,34.14,34.22,33.76,33.76,135440.0,31.247,31.3203,30.8992,30.8992,135440.0
2021-12-30 10:30:00,33.83,33.87,33.63,33.75,91124.0,30.9633,30.9999,30.7803,30.8901,91124.0
2021-12-30 11:00:00,33.72,33.77,33.55,33.59,85384.0,30.8626,30.9084,30.707,30.7437,85384.0
2021-12-30 11:30:00,33.6,33.69,33.52,33.58,39697.0,30.7528,30.8352,30.6796,30.7345,39697.0
2021-12-30 12:00:00,33.58,33.64,33.46,33.6,50179.0,30.7345,30.7894,30.6247,30.7528,50179.0
2021-12-30 12:30:00,33.59,33.74,33.48,33.73,36528.0,30.7437,30.8809,30.643,30.8718,36528.0
2021-12-30 13:00:00,33.74,33.82,33.65,33.68,33554.0,30.8809,30.9542,30.7986,30.826,33554.0
2021-12-30 13:30:00,33.67,33.79,33.66,33.72,51087.0,30.8169,30.9267,30.8077,30.8626,51087.0
2021-12-30 14:00:00,33.71,33.73,33.61,33.69,43062.0,30.8535,30.8718,30.762,30.8352,43062.0
2021-12-30 14:30:00,33.68,33.69,33.49,33.51,34128.0,30.826,30.8352,30.6521,30.6704,34128.0
2021-12-30 15:00:00,33.51,33.51,33.27,33.36,62295.0,30.6704,30.6704,30.4508,30.5331,62295.0
2021-12-30 15:30:00,33.36,33.44,33.31,33.36,256280.0,30.5331,30.6064,30.4874,30.5331,256280.0
2021-12-31 09:30:00,33.3,33.59,33.07,33.37,119292.0,30.4782,30.7437,30.2677,30.5423,119292.0
2021-12-31 10:00:00,33.37,33.49,33.17,33.21,69303.0,30.5423,30.6521,30.3592,30.3959,69303.0
2021-12-31 10:30:00,33.23,33.35,33.19,33.27,78769.0,30.4142,30.524,30.3776,30.4508,78769.0
2021-12-31 11:00:00,33.29,33.63,33.24,33.6,52690.0,30.4691,30.7803,30.4233,30.7528,52690.0
2021-12-31 11:30:00,33.61,33.64,33.37,33.37,42687.0,30.762,30.7894,30.5423,30.5423,42687.0
2021-12-31 12:00:00,33.36,33.38,33.27,33.33,62263.0,30.5331,30.5514,30.4508,30.5057,62263.0
2021-12-31 12:30:00,33.33,33.51,33.27,33.49,35043.0,30.5057,30.6704,30.4508,30.6521,35043.0
2021-12-31 13:00:00,33.51,33.58,33.45,33.53,37909.0,30.6704,30.7345,30.6155,30.6887,37909.0
2021-12-31 13:30:00,33.55,33.58,33.42,33.54,70920.0,30.707,30.7345,30.5881,30.6979,70920.0
2021-12-31 14:00:00,33.55,33.68,33.48,33.55,63487.0,30.707,30.826,30.643,30.707,63487.0
2021-12-31 14:30:00,33.56,33.56,33.4,33.53,51810.0,30.7162,30.7162,30.5698,30.6887,51810.0
2021-12-31 15:00:00,33.53,33.73,33.53,33.71,59523.0,30.6887,30.8718,30.6887,30.8535,59523.0
2021-12-31 15:30:00,33.73,33.82,33.56,33.69,351126.0,30.8718,30.9542,30.7162,30.8352,351126.0
2022-01-03 09:30:00,33.65,34.64,33.59,34.62,131678.0,30.7986,31.7047,30.7437,31.6864,131678.0
2022-01-03 10:00:00,34.64,35.05,34.59,34.98,166541.0,31.7047,32.0799,31.6589,32.0159,166541.0
2022-01-03 10:30:00,34.99,35.21,34.8,35.04,145371.0,32.025,32.2264,31.8511,32.0708,145371.0
2022-01-03 11:00:00,35.05,35.32,34.98,35.32,137197.0,32.0799,32.3271,32.0159,32.3271,137197.0
2022-01-03 11:30:00,35.3,35.3,35.0,35.09,113304.0,32.3088,32.3088,32.0342,32.1165,113304.0
2022-01-03 12:00:00,35.09,35.19,34.98,35.13,62416.0,32.1165,32.2081,32.0159,32.1532,62416.0
2022-01-03 12:30:00,35.13,35.19,34.99,35.14,77558.0,32.1532,32.2081,32.025,32.1623,77558.0
2022-01-03 13:00:00,35.15,35.29,35.08,35.16,58904.0,32.1715,32.2996,32.1074,32.1806,58904.0
2022-01-03 13:30:00,35.15,35.24,35.07,35.24,74434.0,32.1715,32.2538,32.0982,32.2538,74434.0
2022-01-03 14:00:00,35.23,35.25,35.07,35.16,108652.0,32.2447,32.263,32.0982,32.1806,108652.0
2022-01-03 14:30:00,35.16,35.28,35.12,35.21,117241.0,32.1806,32.2904,32.144,32.2264,117241.0
2022-01-03 15:00:00,35.2,35.21,34.99,35.04,102528.0,32.2172,32.2264,32.025,32.0708,102528.0
2022-01-03 15:30:00,35.05,35.21,35.01,35.1,474342.0,32.0799,32.2264,32.0433,32.1257,474342.0
2022-01-04 09:30:00,35.35,36.35,35.19,36.22,330886.0,32.3545,33.2698,32.2081,33.1508,330886.0
2022-01-04 10:00:00,36.25,36.69,36.12,36.68,162438.0,33.1783,33.581,33.0593,33.5718,162438.0
2022-01-04 10:30:00,36.69,36.99,36.49,36.56,174646.0,33.581,33.8555,33.3979,33.462,174646.0
2022-01-04 11:00:00,36.56,36.75,36.15,36.51,136050.0,33.462,33.6359,33.0867,33.4162,136050.0
2022-01-04 11:30:00,36.52,36.91,36.4,36.86,107704.0,33.4254,33.7823,33.3155,33.7366,107704.0
2022-01-04 12:00:00,36.86,37.1,36.75,37.09,111679.0,33.7366,33.9562,33.6359,33.9471,111679.0
2022-01-04 12:30:00,37.08,37.29,37.02,37.15,115191.0,33.9379,34.1301,33.883,34.002,115191.0
2022-01-04 13:00:00,37.15,37.22,37.03,37.19,139917.0,34.002,34.0661,33.8922,34.0386,139917.0
2022-01-04 13:30:00,37.19,37.2,37.03,37.1,145602.0,34.0386,34.0478,33.8922,33.9562,145602.0
2022-01-04 14:00:00,37.11,37.26,37.07,37.23,133413.0,33.9654,34.1027,33.9288,34.0752,133413.0
2022-01-04 14:30:00,37.22,37.49,37.22,37.44,123750.0,34.0661,34.3132,34.0661,34.2674,123750.0
2022-01-04 15:00:00,37.42,37.46,37.21,37.38,132100.0,34.2491,34.2857,34.0569,34.2125,132100.0
2022-01-04 15:30:00,37.38,37.48,37.25,37.48,571025.0,34.2125,34.304,34.0935,34.304,571025.0
2022-01-05 09:30:00,38.01,38.54,37.91,38.49,362721.0,34.7891,35.2742,34.6976,35.2284,362721.0
2022-01-05 10:00:00,38.48,38.58,38.11,38.47,198399.0,35.2193,35.3108,34.8806,35.2101,198399.0
2022-01-05 10:30:00,38.44,38.5,38.02,38.06,159380.0,35.1827,35.2376,34.7983,34.8349,159380.0
2022-01-05 11:00:00,38.07,38.18,37.88,38.02,170495.0,34.844,34.9447,34.6701,34.7983,170495.0
2022-01-05 11:30:00,38.04,38.06,37.74,37.79,89939.0,34.8166,34.8349,34.542,34.5878,89939.0
2022-01-05 12:00:00,37.79,38.07,37.77,38.02,85174.0,34.5878,34.844,34.5695,34.7983,85174.0
2022-01-05 12:30:00,38.03,38.11,37.64,37.76,78399.0,34.8074,34.8806,34.4505,34.5603,78399.0
2022-01-05 13:00:00,37.76,37.8,37.52,37.62,114937.0,34.5603,34.5969,34.3406,34.4322,114937.0
2022-01-05 13:30:00,37.63,37.69,37.58,37.68,89378.0,34.4413,34.4962,34.3956,34.4871,89378.0
2022-01-05 14:00:00,37.68,37.71,37.33,37.6,286683.0,34.4871,34.5145,34.1667,34.4139,286683.0
2022-01-05 14:30:00,37.58,37.69,37.3,37.51,318598.0,34.3956,34.4962,34.1393,34.3315,318598.0
2022-01-05 15:00:00,37.51,37.53,37.06,37.18,225815.0,34.3315,34.3498,33.9196,34.0294,225815.0
2022-01-05 15:30:00,37.17,37.23,36.87,37.0,554569.0,34.0203,34.0752,33.7457,33.8647,554569.0
2022-01-06 09:30:00,38.68,38.86,37.77,37.82,357843.0,35.4023,35.5671,34.5695,34.6152,357843.0
2022-01-06 10:00:00,37.81,38.02,36.99,37.59,322661.0,34.6061,34.7983,33.8555,34.4047,322661.0
2022-01-06 10:30:00,37.61,37.83,37.55,37.63,146408.0,34.423,34.6244,34.3681,34.4413,146408.0
2022-01-06 11:00:00,37.62,37.65,37.27,37.47,82687.0,34.4322,34.4596,34.1118,34.2949,82687.0
2022-01-06 11:30:00,37.44,37.78,37.39,37.72,61541.0,34.2674,34.5786,34.2217,34.5237,61541.0
2022-01-06 12:00:00,37.7,37.84,37.62,37.66,157455.0,34.5054,34.6335,34.4322,34.4688,157455.0
2022-01-06 12:30:00,37.66,37.7,37.51,37.65,64296.0,34.4688,34.5054,34.3315,34.4596,64296.0
2022-01-06 13:00:00,37.64,37.67,37.27,37.29,75401.0,34.4505,34.4779,34.1118,34.1301,75401.0
2022-01-06 13:30:00,37.3,37.37,37.12,37.37,87281.0,34.1393,34.2033,33.9745,34.2033,87281.0
2022-01-06 14:00:00,37.36,37.68,37.36,37.61,92161.0,34.1942,34.4871,34.1942,34.423,92161.0
2022-01-06 14:30:00,37.61,38.25,37.6,38.23,171102.0,34.423,35.0088,34.4139,34.9905,171102.0
2022-01-06 15:00:00,38.23,38.36,38.02,38.11,213631.0,34.9905,35.1095,34.7983,34.8806,213631.0
2022-01-06 15:30:00,38.1,38.29,38.0,38.04,502457.0,34.8715,35.0454,34.78,34.8166,502457.0
2022-01-07 09:30:00,38.44,38.49,37.39,38.18,233496.0,35.1827,35.2284,34.2217,34.9447,233496.0
2022-01-07 10:00:00,38.19,38.28,37.76,38.2,85273.0,34.9539,35.0362,34.5603,34.963,85273.0
2022-01-07 10:30:00,38.19,38.35,37.98,38.13,108312.0,34.9539,35.1003,34.7617,34.8989,108312.0
2022-01-07 11:00:00,38.14,38.15,37.53,38.09,122563.0,34.9081,34.9173,34.3498,34.8623,122563.0
2022-01-07 11:30:00,38.07,38.43,38.06,38.4,71736.0,34.844,35.1735,34.8349,35.1461,71736.0
2022-01-07 12:00:00,38.39,38.42,38.24,38.31,55471.0,35.1369,35.1644,34.9996,35.0637,55471.0
2022-01-07 12:30:00,38.32,38.61,38.19,38.6,99894.0,35.0728,35.3383,34.9539,35.3291,99894.0
2022-01-07 13:00:00,38.59,38.65,38.33,38.39,72039.0,35.32,35.3749,35.082,35.1369,72039.0
2022-01-07 13:30:00,38.37,38.4,38.16,38.16,41478.0,35.1186,35.1461,34.9264,34.9264,41478.0
2022-01-07 14:00:00,38.16,38.18,37.9,38.03,51800.0,34.9264,34.9447,34.6884,34.8074,51800.0
2022-01-07 14:30:00,38.02,38.1,37.96,38.07,154309.0,34.7983,34.8715,34.7434,34.844,154309.0
2022-01-07 15:00:00,38.07,38.08,37.98,38.07,68084.0,34.844,34.8532,34.7617,34.844,68084.0
2022-01-07 15:30:00,38.06,38.09,37.8,37.81,447014.0,34.8349,34.8623,34.5969,34.6061,447014.0
2022-01-10 09:30:00,37.73,38.01,37.46,37.64,253162.0,34.5328,34.7891,34.2857,34.4505,253162.0
2022-01-10 10:00:00,37.64,37.85,37.26,37.57,264090.0,34.4505,34.6427,34.1027,34.3864,264090.0
2022-01-10 10:30:00,37.6,37.93,37.28,37.61,197410.0,34.4139,34.7159,34.121,34.423,197410.0
2022-01-10 11:00:00,37.6,38.21,37.42,38.2,129996.0,34.4139,34.9722,34.2491,34.963,129996.0
2022-01-10 11:30:00,38.2,38.21,37.72,37.87,95552.0,34.963,34.9722,34.5237,34.661,95552.0
2022-01-10 12:00:00,37.87,37.92,37.47,37.48,64685.0,34.661,34.7067,34.2949,34.304,64685.0
2022-01-10 12:30:00,37.49,37.49,37.17,37.48,114187.0,34.3132,34.3132,34.0203,34.304,114187.0
2022-01-10 13:00:00,37.46,37.79,37.35,37.66,83663.0,34.2857,34.5878,34.185,34.4688,83663.0
2022-01-10 13:30:00,37.67,37.85,37.55,37.77,62106.0,34.4779,34.6427,34.3681,34.5695,62106.0
2022-01-10 14:00:00,37.78,38.0,37.76,37.96,107332.0,34.5786,34.78,34.5603,34.7434,107332.0
2022-01-10 14:30:00,37.96,37.99,37.74,37.87,91755.0,34.7434,34.7708,34.542,34.661,91755.0
2022-01-10 15:00:00,37.88,37.93,37.77,37.82,109371.0,34.6701,34.7159,34.5695,34.6152,109371.0
2022-01-10 15:30:00,37.81,38.17,37.64,38.13,466224.0,34.6061,34.9356,34.4505,34.8989,466224.0
2022-01-11 09:30:00,38.79,38.79,37.69,37.84,326754.0,35.503,35.503,34.4962,34.6335,326754.0
2022-01-11 10:00:00,37.87,38.38,37.84,38.24,143646.0,34.661,35.1278,34.6335,34.9996,143646.0
2022-01-11 10:30:00,38.23,38.3,38.03,38.07,77056.0,34.9905,35.0545,34.8074,34.844,77056.0
2022-01-11 11:00:00,38.08,38.5,37.97,38.46,144761.0,34.8532,35.2376,34.7525,35.201,144761.0
2022-01-11 11:30:00,38.47,38.9,38.47,38.75,304254.0,35.2101,35.6037,35.2101,35.4664,304254.0
2022-01-11 12:00:00,38.76,39.13,38.75,39.08,266243.0,35.4756,35.8142,35.4664,35.7684,266243.0
2022-01-11 12:30:00,39.07,39.37,39.02,39.27,348612.0,35.7593,36.0339,35.7135,35.9423,348612.0
2022-01-11 13:00:00,39.27,39.28,38.96,39.01,122251.0,35.9423,35.9515,35.6586,35.7044,122251.0
2022-01-11 13:30:00,39.01,39.23,38.93,39.21,130663.0,35.7044,35.9057,35.6312,35.8874,130663.0
2022-01-11 14:00:00,39.21,39.35,39.06,39.33,143055.0,35.8874,36.0156,35.7501,35.9973,143055.0
2022-01-11 14:30:00,39.34,39.38,39.28,39.33,106921.0,36.0064,36.043,35.9515,35.9973,106921.0
2022-01-11 15:00:00,39.33,39.58,39.33,39.41,296180.0,35.9973,36.2261,35.9973,36.0705,296180.0
2022-01-11 15:30:00,39.42,39.44,39.16,39.37,406715.0,36.0796,36.0979,35.8417,36.0339,406715.0
2022-01-12 09:30:00,39.92,40.12,39.5,39.88,309258.0,36.5373,36.7203,36.1529,36.5007,309258.0
2022-01-12 10:00:00,39.9,40.14,39.58,39.61,204250.0,36.519,36.7386,36.2261,36.2535,204250.0
2022-01-12 10:30:00,39.63,39.9,39.2,39.27,186176.0,36.2718,36.519,35.8783,35.9423,186176.0
2022-01-12 11:00:00,39.26,39.34,38.79,39.16,181515.0,35.9332,36.0064,35.503,35.8417,181515.0
2022-01-12 11:30:00,39.15,39.36,39.12,39.27,58255.0,35.8325,36.0247,35.8051,35.9423,58255.0
2022-01-12 12:00:00,39.29,39.37,39.05,39.05,64892.0,35.9606,36.0339,35.741,35.741,64892.0
2022-01-12 12:30:00,39.07,39.25,39.01,39.07,61508.0,35.7593,35.924,35.7044,35.7593,61508.0
2022-01-12 13:00:00,39.09,39.37,39.07,39.29,57512.0,35.7776,36.0339,35.7593,35.9606,57512.0
2022-01-12 13:30:00,39.29,39.31,39.02,39.11,36682.0,35.9606,35.979,35.7135,35.7959,36682.0
2022-01-12 14:00:00,39.1,39.26,39.01,39.18,56953.0,35.7867,35.9332,35.7044,35.86,56953.0
2022-01-12 14:30:00,39.18,39.26,39.09,39.21,78871.0,35.86,35.9332,35.7776,35.8874,78871.0
2022-01-12 15:00:00,39.21,39.26,39.04,39.25,186309.0,35.8874,35.9332,35.7318,35.924,186309.0
2022-01-12 15:30:00,39.23,39.4,39.16,39.35,646853.0,35.9057,36.0613,35.8417,36.0156,646853.0
2022-01-13 09:30:00,39.67,39.97,39.09,39.87,309058.0,36.3084,36.583,35.7776,36.4915,309058.0
2022-01-13 10:00:00,39.85,40.09,39.65,39.67,253695.0,36.4732,36.6929,36.2901,36.3084,253695.0
2022-01-13 10:30:00,39.67,39.69,39.0,39.1,317747.0,36.3084,36.3268,35.6952,35.7867,317747.0
2022-01-13 11:00:00,39.08,39.55,38.97,39.53,148497.0,35.7684,36.1986,35.6678,36.1803,148497.0
2022-01-13 11:30:00,39.56,39.68,39.42,39.61,80043.0,36.2078,36.3176,36.0796,36.2535,80043.0
2022-01-13 12:00:00,39.6,39.62,38.73,38.92,141688.0,36.2444,36.2627,35.4481,35.622,141688.0
2022-01-13 12:30:00,38.9,39.04,38.57,38.8,118477.0,35.6037,35.7318,35.3017,35.5122,118477.0
2022-01-13 13:00:00,38.8,38.84,38.68,38.79,98766.0,35.5122,35.5488,35.4023,35.503,98766.0
2022-01-13 13:30:00,38.8,38.96,38.76,38.92,59862.0,35.5122,35.6586,35.4756,35.622,59862.0
2022-01-13 14:00:00,38.92,39.05,38.81,38.91,194017.0,35.622,35.741,35.5213,35.6128,194017.0
2022-01-13 14:30:00,38.91,39.16,38.86,39.16,145832.0,35.6128,35.8417,35.5671,35.8417,145832.0
2022-01-13 15:00:00,39.16,39.16,38.64,38.67,158453.0,35.8417,35.8417,35.3657,35.3932,158453.0
2022-01-13 15:30:00,38.66,38.73,38.41,38.73,611822.0,35.384,35.4481,35.1552,35.4481,611822.0
2022-01-14 09:30:00,38.68,39.93,38.56,39.78,233893.0,35.4023,36.5464,35.2925,36.4091,233893.0
2022-01-14 10:00:00,39.78,40.15,39.55,40.03,327751.0,36.4091,36.7478,36.1986,36.6379,327751.0
2022-01-14 10:30:00,40.03,40.12,39.82,40.06,233447.0,36.6379,36.7203,36.4457,36.6654,233447.0
2022-01-14 11:00:00,40.07,40.17,39.67,39.77,222545.0,36.6746,36.7661,36.3084,36.4,222545.0
2022-01-14 11:30:00,39.78,39.89,39.62,39.76,82053.0,36.4091,36.5098,36.2627,36.3908,82053.0
2022-01-14 12:00:00,39.74,39.97,39.71,39.96,224231.0,36.3725,36.583,36.3451,36.5739,224231.0
2022-01-14 12:30:00,39.97,40.06,39.88,40.02,236752.0,36.583,36.6654,36.5007,36.6288,236752.0
2022-01-14 13:00:00,40.04,40.09,39.93,40.05,99914.0,36.6471,36.6929,36.5464,36.6562,99914.0
2022-01-14 13:30:00,40.05,40.34,40.04,40.34,136857.0,36.6562,36.9217,36.6471,36.9217,136857.0
2022-01-14 14:00:00,40.33,40.64,40.24,40.57,226605.0,36.9125,37.1963,36.8301,37.1322,226605.0
2022-01-14 14:30:00,40.56,40.83,40.56,40.75,222308.0,37.123,37.3702,37.123,37.2969,222308.0
2022-01-14 15:00:00,40.75,40.93,40.68,40.87,206530.0,37.2969,37.4617,37.2329,37.4068,206530.0
2022-01-14 15:30:00,40.87,41.34,40.86,41.33,645647.0,37.4068,37.8369,37.3976,37.8278,645647.0
2022-01-18 09:30:00,40.49,40.91,39.86,40.75,1072193.0,37.059,37.4434,36.4823,37.2969,1072193.0
2022-01-18 10:00:00,40.74,41.3,40.54,41.09,475702.0,37.2878,37.8003,37.1047,37.6081,475702.0
2022-01-18 10:30:00,41.08,41.32,40.72,40.74,434222.0,37.599,37.8186,37.2695,37.2878,434222.0
2022-01-18 11:00:00,40.75,40.75,40.02,40.05,272833.0,37.2969,37.2969,36.6288,36.6562,272833.0
2022-01-18 11:30:00,40.05,40.07,39.59,39.6,382438.0,36.6562,36.6746,36.2352,36.2444,382438.0
2022-01-18 12:00:00,39.59,39.64,39.21,39.31,233077.0,36.2352,36.281,35.8874,35.979,233077.0
2022-01-18 12:30:00,39.3,39.3,38.84,38.95,192231.0,35.9698,35.9698,35.5488,35.6495,192231.0
2022-01-18 13:00:00,38.96,38.99,38.65,38.75,167946.0,35.6586,35.6861,35.3749,35.4664,167946.0
2022-01-18 13:30:00,38.75,39.21,38.74,39.18,248476.0,35.4664,35.8874,35.4573,35.86,248476.0
2022-01-18 14:00:00,39.17,39.34,39.1,39.33,149957.0,35.8508,36.0064,35.7867,35.9973,149957.0
2022-01-18 14:30:00,39.33,39.73,39.31,39.53,193809.0,35.9973,36.3634,35.979,36.1803,193809.0
2022-01-18 15:00:00,39.53,39.55,39.21,39.23,206426.0,36.1803,36.1986,35.8874,35.9057,206426.0
2022-01-18 15:30:00,39.23,39.37,39.1,39.31,1103064.0,35.9057,36.0339,35.7867,35.979,1103064.0
2022-01-19 09:30:00,39.62,39.93,38.42,38.52,405055.0,36.2627,36.5464,35.1644,35.2559,405055.0
2022-01-19 10:00:00,38.53,38.74,38.18,38.32,270849.0,35.265,35.4573,34.9447,35.0728,270849.0
2022-01-19 10:30:00,38.33,38.76,38.15,38.58,284886.0,35.082,35.4756,34.9173,35.3108,284886.0
2022-01-19 11:00:00,38.57,38.72,38.33,38.43,102775.0,35.3017,35.4389,35.082,35.1735,102775.0
2022-01-19 11:30:00,38.44,38.67,38.24,38.57,107908.0,35.1827,35.3932,34.9996,35.3017,107908.0
2022-01-19 12:00:00,38.56,38.68,38.43,38.61,99517.0,35.2925,35.4023,35.1735,35.3383,99517.0
2022-01-19 12:30:00,38.61,38.91,38.47,38.86,141556.0,35.3383,35.6128,35.2101,35.5671,141556.0
2022-01-19 13:00:00,38.84,38.95,38.59,38.8,336781.0,35.5488,35.6495,35.32,35.5122,336781.0
2022-01-19 13:30:00,38.8,39.51,38.76,39.46,245715.0,35.5122,36.162,35.4756,36.1162,245715.0
2022-01-19 14:00:00,39.45,39.46,39.05,39.25,277388.0,36.1071,36.1162,35.741,35.924,277388.0
2022-01-19 14:30:00,39.26,39.64,39.19,39.51,220274.0,35.9332,36.281,35.8691,36.162,220274.0
2022-01-19 15:00:00,39.49,39.81,39.34,39.76,220920.0,36.1437,36.4366,36.0064,36.3908,220920.0
2022-01-19 15:30:00,39.77,39.81,39.24,39.25,730370.0,36.4,36.4366,35.9149,35.924,730370.0
2022-01-20 09:30:00,38.66,39.1,38.27,39.02,318160.0,35.384,35.7867,35.0271,35.7135,318160.0
2022-01-20 10:00:00,39.05,39.11,38.65,39.09,124960.0,35.741,35.7959,35.3749,35.7776,124960.0
2022-01-20 10:30:00,39.08,39.71,39.08,39.58,140530.0,35.7684,36.3451,35.7684,36.2261,140530.0
2022-01-20 11:00:00,39.57,39.72,39.46,39.71,92598.0,36.2169,36.3542,36.1162,36.3451,92598.0
2022-01-20 11:30:00,39.7,39.96,39.66,39.8,108261.0,36.3359,36.5739,36.2993,36.4274,108261.0
2022-01-20 12:00:00,39.82,40.07,39.65,39.67,147096.0,36.4457,36.6746,36.2901,36.3084,147096.0
2022-01-20 12:30:00,39.69,39.92,39.69,39.91,97397.0,36.3268,36.5373,36.3268,36.5281,97397.0
2022-01-20 13:00:00,39.92,39.96,39.51,39.52,83908.0,36.5373,36.5739,36.162,36.1712,83908.0
2022-01-20 13:30:00,39.51,39.65,39.48,39.52,91201.0,36.162,36.2901,36.1345,36.1712,91201.0
2022-01-20 14:00:00,39.52,39.64,39.14,39.14,97259.0,36.1712,36.281,35.8234,35.8234,97259.0
2022-01-20 14:30:00,39.14,39.14,38.77,38.88,187874.0,35.8234,35.8234,35.4847,35.5854,187874.0
2022-01-20 15:00:00,38.87,38.93,38.51,38.6,181408.0,35.5762,35.6312,35.2467,35.3291,181408.0
2022-01-20 15:30:00,38.59,38.62,37.89,37.89,553563.0,35.32,35.3474,34.6793,34.6793,553563.0
2022-01-21 09:30:00,37.3,37.37,36.08,36.25,481112.0,34.1393,34.2033,33.0227,33.1783,481112.0
2022-01-21 10:00:00,36.23,36.37,35.43,35.96,464650.0,33.1599,33.2881,32.4277,32.9128,464650.0
2022-01-21 10:30:00,35.93,37.35,35.91,36.95,564681.0,32.8854,34.185,32.8671,33.8189,564681.0
2022-01-21 11:00:00,36.97,37.78,36.79,37.56,212487.0,33.8372,34.5786,33.6725,34.3772,212487.0
2022-01-21 11:30:00,37.51,37.6,37.01,37.41,148197.0,34.3315,34.4139,33.8739,34.24,148197.0
2022-01-21 12:00:00,37.39,37.43,37.0,37.31,117529.0,34.2217,34.2583,33.8647,34.1484,117529.0
2022-01-21 12:30:00,37.28,37.6,37.22,37.43,131366.0,34.121,34.4139,34.0661,34.2583,131366.0
2022-01-21 13:00:00,37.45,37.58,37.12,37.38,135844.0,34.2766,34.3956,33.9745,34.2125,135844.0
2022-01-21 13:30:00,37.37,37.55,37.29,37.38,112540.0,34.2033,34.3681,34.1301,34.2125,112540.0
2022-01-21 14:00:00,37.39,37.55,37.16,37.2,89604.0,34.2217,34.3681,34.0111,34.0478,89604.0
2022-01-21 14:30:00,37.19,37.21,36.68,36.68,184098.0,34.0386,34.0569,33.5718,33.5718,184098.0
2022-01-21 15:00:00,36.68,36.85,36.46,36.57,207496.0,33.5718,33.7274,33.3705,33.4711,207496.0
2022-01-21 15:30:00,36.56,37.11,36.53,36.69,612204.0,33.462,33.9654,33.4345,33.581,612204.0
2022-01-24 09:30:00,35.3,36.37,35.03,35.21,335987.0,32.3088,33.2881,32.0616,32.2264,335987.0
2022-01-24 10:00:00,35.2,35.35,34.41,34.89,312226.0,32.2172,32.3545,31.4942,31.9335,312226.0
2022-01-24 10:30:00,34.89,35.57,34.87,35.31,207065.0,31.9335,32.5559,31.9152,32.3179,207065.0
2022-01-24 11:00:00,35.32,35.57,35.15,35.57,205844.0,32.3271,32.5559,32.1715,32.5559,205844.0
2022-01-24 11:30:00,35.55,35.73,34.99,35.61,153552.0,32.5376,32.7023,32.025,32.5925,153552.0
2022-01-24 12:00:00,35.62,35.62,34.98,35.16,149213.0,32.6016,32.6016,32.0159,32.1806,149213.0
2022-01-24 12:30:00,35.15,35.66,34.88,35.58,119492.0,32.1715,32.6382,31.9243,32.565,119492.0
2022-01-24 13:00:00,35.58,36.05,35.43,35.53,155402.0,32.565,32.9952,32.4277,32.5193,155402.0
2022-01-24 13:30:00,35.51,36.24,35.51,36.24,124501.0,32.501,33.1691,32.501,33.1691,124501.0
2022-01-24 14:00:00,36.25,36.53,35.96,36.31,192148.0,33.1783,33.4345,32.9128,33.2332,192148.0
2022-01-24 14:30:00,36.27,36.83,36.13,36.79,184739.0,33.1966,33.7091,33.0684,33.6725,184739.0
2022-01-24 15:00:00,36.78,37.37,36.68,37.29,162306.0,33.6633,34.2033,33.5718,34.1301,162306.0
2022-01-24 15:30:00,37.27,37.82,37.21,37.5,705173.0,34.1118,34.6152,34.0569,34.3223,705173.0
2022-01-25 09:30:00,36.94,37.17,36.22,36.47,225329.0,33.8098,34.0203,33.1508,33.3796,225329.0
2022-01-25 10:00:00,36.46,37.02,35.92,37.01,218878.0,33.3705,33.883,32.8762,33.8739,218878.0
2022-01-25 10:30:00,37.02,37.43,36.62,37.13,189676.0,33.883,34.2583,33.5169,33.9837,189676.0
2022-01-25 11:00:00,37.13,37.84,37.04,37.6,124153.0,33.9837,34.6335,33.9013,34.4139,124153.0
2022-01-25 11:30:00,37.61,38.01,37.38,37.72,105259.0,34.423,34.7891,34.2125,34.5237,105259.0
2022-01-25 12:00:00,37.7,38.25,37.64,38.08,148795.0,34.5054,35.0088,34.4505,34.8532,148795.0
2022-01-25 12:30:00,38.07,38.09,37.71,37.95,96167.0,34.844,34.8623,34.5145,34.7342,96167.0
2022-01-25 13:00:00,37.91,38.31,37.73,38.3,168916.0,34.6976,35.0637,34.5328,35.0545,168916.0
2022-01-25 13:30:00,38.31,38.8,38.28,38.77,135049.0,35.0637,35.5122,35.0362,35.4847,135049.0
2022-01-25 14:00:00,38.77,38.91,38.52,38.9,102214.0,35.4847,35.6128,35.2559,35.6037,102214.0
2022-01-25 14:30:00,38.88,39.04,38.75,39.01,74381.0,35.5854,35.7318,35.4664,35.7044,74381.0
2022-01-25 15:00:00,39.02,39.21,38.71,38.75,156897.0,35.7135,35.8874,35.4298,35.4664,156897.0
2022-01-25 15:30:00,38.74,39.19,38.72,38.92,355142.0,35.4573,35.8691,35.4389,35.622,355142.0
2022-01-26 09:30:00,39.78,40.35,38.87,40.32,264226.0,36.4091,36.9308,35.5762,36.9034,264226.0
2022-01-26 10:00:00,40.32,40.4,39.43,39.56,237382.0,36.9034,36.9766,36.0888,36.2078,237382.0
2022-01-26 10:30:00,39.52,39.63,39.3,39.53,92582.0,36.1712,36.2718,35.9698,36.1803,92582.0
2022-01-26 11:00:00,39.51,40.08,39.44,39.91,131352.0,36.162,36.6837,36.0979,36.5281,131352.0
2022-01-26 11:30:00,39.89,39.92,39.45,39.69,67844.0,36.5098,36.5373,36.1071,36.3268,67844.0
2022-01-26 12:00:00,39.7,39.81,39.56,39.65,82597.0,36.3359,36.4366,36.2078,36.2901,82597.0
2022-01-26 12:30:00,39.66,40.14,39.54,40.14,163637.0,36.2993,36.7386,36.1895,36.7386,163637.0
2022-01-26 13:00:00,40.13,40.14,39.77,39.95,203589.0,36.7295,36.7386,36.4,36.5647,203589.0
2022-01-26 13:30:00,39.94,40.13,39.9,39.95,121688.0,36.5556,36.7295,36.519,36.5647,121688.0
2022-01-26 14:00:00,39.92,40.32,39.59,40.27,203465.0,36.5373,36.9034,36.2352,36.8576,203465.0
2022-01-26 14:30:00,40.26,40.33,39.07,39.19,317651.0,36.8485,36.9125,35.7593,35.8691,317651.0
2022-01-26 15:00:00,39.15,39.15,37.75,38.44,383920.0,35.8325,35.8325,34.5511,35.1827,383920.0
2022-01-26 15:30:00,38.45,38.65,38.22,38.32,678862.0,35.1918,35.3749,34.9813,35.0728,678862.0
2022-01-27 09:30:00,39.4,39.87,38.88,39.49,328477.0,36.0613,36.4915,35.5854,36.1437,328477.0
2022-01-27 10:00:00,39.49,39.65,38.67,38.69,202456.0,36.1437,36.2901,35.3932,35.4115,202456.0
2022-01-27 10:30:00,38.68,38.71,38.28,38.47,145476.0,35.4023,35.4298,35.0362,35.2101,145476.0
2022-01-27 11:00:00,38.52,38.87,38.06,38.16,115626.0,35.2559,35.5762,34.8349,34.9264,115626.0
2022-01-27 11:30:00,38.14,38.43,38.13,38.26,93714.0,34.9081,35.1735,34.8989,35.0179,93714.0
2022-01-27 12:00:00,38.27,38.36,37.79,37.86,98353.0,35.0271,35.1095,34.5878,34.6518,98353.0
2022-01-27 12:30:00,37.88,37.9,37.46,37.58,134093.0,34.6701,34.6884,34.2857,34.3956,134093.0
2022-01-27 13:00:00,37.59,37.64,37.04,37.08,154518.0,34.4047,34.4505,33.9013,33.9379,154518.0
2022-01-27 13:30:00,37.07,37.5,36.92,37.48,218608.0,33.9288,34.3223,33.7915,34.304,218608.0
2022-01-27 14:00:00,37.49,37.7,37.38,37.41,271697.0,34.3132,34.5054,34.2125,34.24,271697.0
2022-01-27 14:30:00,37.42,37.94,37.3,37.61,177940.0,34.2491,34.725,34.1393,34.423,177940.0
2022-01-27 15:00:00,37.61,37.86,37.42,37.74,97748.0,34.423,34.6518,34.2491,34.542,97748.0
2022-01-27 15:30:00,37.74,37.96,37.61,37.84,322685.0,34.542,34.7434,34.423,34.6335,322685.0
2022-01-28 09:30:00,38.11,38.59,37.81,37.89,337474.0,34.8806,35.32,34.6061,34.6793,337474.0
2022-01-28 10:00:00,37.88,38.46,37.44,38.07,193307.0,34.6701,35.201,34.2674,34.844,193307.0
2022-01-28 10:30:00,38.1,38.13,37.27,37.56,136554.0,34.8715,34.8989,34.1118,34.3772,136554.0
2022-01-28 11:00:00,37.62,38.16,37.36,37.94,128845.0,34.4322,34.9264,34.1942,34.725,128845.0
2022-01-28 11:30:00,37.98,38.31,37.84,38.24,101259.0,34.7617,35.0637,34.6335,34.9996,101259.0
2022-01-28 12:00:00,38.23,38.31,37.9,37.99,72199.0,34.9905,35.0637,34.6884,34.7708,72199.0
2022-01-28 12:30:00,37.98,38.02,37.26,37.26,92916.0,34.7617,34.7983,34.1027,34.1027,92916.0
2022-01-28 13:00:00,37.28,37.68,37.24,37.66,57894.0,34.121,34.4871,34.0844,34.4688,57894.0
2022-01-28 13:30:00,37.69,37.82,37.52,37.67,71406.0,34.4962,34.6152,34.3406,34.4779,71406.0
2022-01-28 14:00:00,37.67,37.81,36.93,37.0,114459.0,34.4779,34.6061,33.8006,33.8647,114459.0
2022-01-28 14:30:00,37.0,37.39,36.88,37.37,162062.0,33.8647,34.2217,33.7549,34.2033,162062.0
2022-01-28 15:00:00,37.4,37.63,37.25,37.55,302616.0,34.2308,34.4413,34.0935,34.3681,302616.0
2022-01-28 15:30:00,37.54,38.25,37.38,38.24,347417.0,34.3589,35.0088,34.2125,34.9996,347417.0
2022-01-31 09:30:00,38.29,38.39,37.38,37.57,199413.0,35.0454,35.1369,34.2125,34.3864,199413.0
2022-01-31 10:00:00,37.58,38.72,37.58,38.6,174995.0,34.3956,35.4389,34.3956,35.3291,174995.0
2022-01-31 10:30:00,38.59,38.68,38.0,38.39,162420.0,35.32,35.4023,34.78,35.1369,162420.0
2022-01-31 11:00:00,38.38,38.42,38.11,38.2,76656.0,35.1278,35.1644,34.8806,34.963,76656.0
2022-01-31 11:30:00,38.22,38.33,37.99,38.14,97733.0,34.9813,35.082,34.7708,34.9081,97733.0
2022-01-31 12:00:00,38.13,38.29,38.01,38.21,92035.0,34.8989,35.0454,34.7891,34.9722,92035.0
2022-01-31 12:30:00,38.21,39.0,38.19,38.99,179214.0,34.9722,35.6952,34.9539,35.6861,179214.0
2022-01-31 13:00:00,39.0,39.0,38.75,38.78,109978.0,35.6952,35.6952,35.4664,35.4939,109978.0
2022-01-31 13:30:00,38.79,38.84,38.49,38.53,115345.0,35.503,35.5488,35.2284,35.265,115345.0
2022-01-31 14:00:00,38.53,38.75,38.4,38.72,120051.0,35.265,35.4664,35.1461,35.4389,120051.0
2022-01-31 14:30:00,38.74,38.88,38.56,38.7,128921.0,35.4573,35.5854,35.2925,35.4206,128921.0
2022-01-31 15:00:00,38.68,38.77,38.18,38.5,209069.0,35.4023,35.4847,34.9447,35.2376,209069.0
2022-01-31 15:30:00,38.49,38.81,38.41,38.81,412812.0,35.2284,35.5213,35.1552,35.5213,412812.0
2022-02-01 09:30:00,38.43,39.32,38.17,39.3,303442.0,35.1735,35.9881,34.9356,35.9698,303442.0
2022-02-01 10:00:00,39.27,40.26,38.84,40.17,413257.0,35.9423,36.8485,35.5488,36.7661,413257.0
2022-02-01 10:30:00,40.15,40.77,40.15,40.7,351749.0,36.7478,37.3152,36.7478,37.2512,351749.0
2022-02-01 11:00:00,40.72,40.94,40.43,40.43,226721.0,37.2695,37.4708,37.004,37.004,226721.0
2022-02-01 11:30:00,40.43,40.71,40.21,40.63,229223.0,37.004,37.2603,36.8027,37.1871,229223.0
2022-02-01 12:00:00,40.63,40.65,40.2,40.22,89522.0,37.1871,37.2054,36.7935,36.8118,89522.0
2022-02-01 12:30:00,40.23,40.59,40.05,40.41,103877.0,36.821,37.1505,36.6562,36.9857,103877.0
2022-02-01 13:00:00,40.4,40.44,40.13,40.16,120331.0,36.9766,37.0132,36.7295,36.7569,120331.0
2022-02-01 13:30:00,40.14,40.32,40.03,40.08,85507.0,36.7386,36.9034,36.6379,36.6837,85507.0
2022-02-01 14:00:00,40.09,40.44,40.09,40.42,108190.0,36.6929,37.0132,36.6929,36.9949,108190.0
2022-02-01 14:30:00,40.41,40.45,40.31,40.42,123166.0,36.9857,37.0224,36.8942,36.9949,123166.0
2022-02-01 15:00:00,40.42,40.48,40.22,40.38,117964.0,36.9949,37.0498,36.8118,36.9583,117964.0
2022-02-01 15:30:00,40.38,40.82,40.38,40.77,503324.0,36.9583,37.361,36.9583,37.3152,503324.0
2022-02-02 09:30:00,40.48,40.96,40.1,40.1,279622.0,37.0498,37.4891,36.702,36.702,279622.0
2022-02-02 10:00:00,40.05,40.27,39.77,39.81,122817.0,36.6562,36.8576,36.4,36.4366,122817.0
2022-02-02 10:30:00,39.79,40.32,39.69,40.29,129311.0,36.4183,36.9034,36.3268,36.8759,129311.0
2022-02-02 11:00:00,40.28,40.32,39.7,39.84,94428.0,36.8668,36.9034,36.3359,36.464,94428.0
2022-02-02 11:30:00,39.84,40.21,39.75,40.21,61265.0,36.464,36.8027,36.3817,36.8027,61265.0
2022-02-02 12:00:00,40.23,40.4,40.1,40.26,93328.0,36.821,36.9766,36.702,36.8485,93328.0
2022-02-02 12:30:00,40.26,40.3,40.01,40.14,76947.0,36.8485,36.8851,36.6196,36.7386,76947.0
2022-02-02 13:00:00,40.13,40.24,39.91,40.0,131413.0,36.7295,36.8301,36.5281,36.6105,131413.0
2022-02-02 13:30:00,40.0,40.25,40.0,40.23,78694.0,36.6105,36.8393,36.6105,36.821,78694.0
2022-02-02 14:00:00,40.24,40.26,40.07,40.19,62139.0,36.8301,36.8485,36.6746,36.7844,62139.0
2022-02-02 14:30:00,40.19,40.47,40.18,40.36,97076.0,36.7844,37.0407,36.7752,36.94,97076.0
2022-02-02 15:00:00,40.38,40.68,40.32,40.57,165058.0,36.9583,37.2329,36.9034,37.1322,165058.0
2022-02-02 15:30:00,40.56,40.69,40.45,40.65,376320.0,37.123,37.242,37.0224,37.2054,376320.0
2022-02-03 09:30:00,40.29,40.39,39.78,39.96,164275.0,36.8759,36.9674,36.4091,36.5739,164275.0
2022-02-03 10:00:00,39.96,40.44,39.86,40.42,234667.0,36.5739,37.0132,36.4823,36.9949,234667.0
2022-02-03 10:30:00,40.39,40.54,39.96,40.47,115398.0,36.9674,37.1047,36.5739,37.0407,115398.0
2022-02-03 11:00:00,40.5,40.51,40.12,40.24,61563.0,37.0681,37.0773,36.7203,36.8301,61563.0
2022-02-03 11:30:00,40.27,40.34,39.88,40.19,166538.0,36.8576,36.9217,36.5007,36.7844,166538.0
2022-02-03 12:00:00,40.18,40.38,40.0,40.03,84834.0,36.7752,36.9583,36.6105,36.6379,84834.0
2022-02-03 12:30:00,40.02,40.18,39.94,40.01,63821.0,36.6288,36.7752,36.5556,36.6196,63821.0
2022-02-03 13:00:00,40.0,40.35,39.78,40.25,52759.0,36.6105,36.9308,36.4091,36.8393,52759.0
2022-02-03 13:30:00,40.24,40.67,40.24,40.63,59750.0,36.8301,37.2237,36.8301,37.1871,59750.0
2022-02-03 14:00:00,40.63,41.69,40.6,41.41,628526.0,37.1871,38.1573,37.1596,37.901,628526.0
2022-02-03 14:30:00,41.39,41.4,40.86,41.1,190102.0,37.8827,37.8919,37.3976,37.6173,190102.0
2022-02-03 15:00:00,41.11,41.15,40.78,40.9,209600.0,37.6264,37.663,37.3244,37.4342,209600.0
2022-02-03 15:30:00,40.89,41.04,40.7,40.82,462191.0,37.4251,37.5624,37.2512,37.361,462191.0
2022-02-04 09:30:00,41.35,42.8,41.12,42.34,477470.0,37.8461,39.1732,37.6356,38.7522,477470.0
2022-02-04 10:00:00,42.35,43.02,42.32,42.53,379365.0,38.7614,39.3746,38.7339,38.9261,379365.0
2022-02-04 10:30:00,42.51,42.58,41.46,41.47,211870.0,38.9078,38.9719,37.9468,37.9559,211870.0
2022-02-04 11:00:00,41.46,41.68,41.05,41.45,321671.0,37.9468,38.1481,37.5715,37.9376,321671.0
2022-02-04 11:30:00,41.44,41.59,41.17,41.32,153684.0,37.9285,38.0658,37.6813,37.8186,153684.0
2022-02-04 12:00:00,41.32,41.36,40.92,41.21,162942.0,37.8186,37.8552,37.4525,37.718,162942.0
2022-02-04 12:30:00,41.22,41.38,41.02,41.11,137486.0,37.7271,37.8735,37.5441,37.6264,137486.0
2022-02-04 13:00:00,41.13,41.28,41.07,41.22,106753.0,37.6447,37.782,37.5898,37.7271,106753.0
2022-02-04 13:30:00,41.21,41.36,41.13,41.36,92190.0,37.718,37.8552,37.6447,37.8552,92190.0
2022-02-04 14:00:00,41.36,41.38,40.92,40.95,133993.0,37.8552,37.8735,37.4525,37.48,133993.0
2022-02-04 14:30:00,40.94,41.21,40.77,41.2,162097.0,37.4708,37.718,37.3152,37.7088,162097.0
2022-02-04 15:00:00,41.21,41.45,41.17,41.29,241672.0,37.718,37.9376,37.6813,37.7912,241672.0
2022-02-04 15:30:00,41.3,41.47,41.05,41.05,552613.0,37.8003,37.9559,37.5715,37.5715,552613.0
2022-02-07 09:30:00,40.89,40.98,40.04,40.89,289442.0,37.4251,37.5074,36.6471,37.4251,289442.0
2022-02-07 10:00:00,40.9,40.94,40.39,40.75,202995.0,37.4342,37.4708,36.9674,37.2969,202995.0
2022-02-07 10:30:00,40.73,41.16,40.59,41.07,127563.0,37.2786,37.6722,37.1505,37.5898,127563.0
2022-02-07 11:00:00,41.04,41.16,40.75,41.07,125008.0,37.5624,37.6722,37.2969,37.5898,125008.0
2022-02-07 11:30:00,41.05,41.05,40.39,40.58,140519.0,37.5715,37.5715,36.9674,37.1413,140519.0
2022-02-07 12:00:00,40.58,40.62,40.12,40.14,104778.0,37.1413,37.1779,36.7203,36.7386,104778.0
2022-02-07 12:30:00,40.14,40.36,40.07,40.21,89943.0,36.7386,36.94,36.6746,36.8027,89943.0
2022-02-07 13:00:00,40.21,40.3,40.04,40.05,97633.0,36.8027,36.8851,36.6471,36.6562,97633.0
2022-02-07 13:30:00,40.05,40.42,40.05,40.4,91615.0,36.6562,36.9949,36.6562,36.9766,91615.0
2022-02-07 14:00:00,40.38,40.6,40.37,40.58,61515.0,36.9583,37.1596,36.9491,37.1413,61515.0
2022-02-07 14:30:00,40.58,40.82,40.57,40.73,149631.0,37.1413,37.361,37.1322,37.2786,149631.0
2022-02-07 15:00:00,40.72,41.02,40.67,40.91,145414.0,37.2695,37.5441,37.2237,37.4434,145414.0
2022-02-07 15:30:00,40.9,40.94,40.33,40.44,376559.0,37.4342,37.4708,36.9125,37.0132,376559.0
2022-02-08 09:30:00,40.23,40.34,38.94,39.14,450070.0,36.821,36.9217,35.6403,35.8234,450070.0
2022-02-08 10:00:00,39.13,39.56,38.98,39.44,202873.0,35.8142,36.2078,35.6769,36.0979,202873.0
2022-02-08 10:30:00,39.45,39.83,39.38,39.59,100034.0,36.1071,36.4549,36.043,36.2352,100034.0
2022-02-08 11:00:00,39.62,39.74,39.17,39.48,126929.0,36.2627,36.3725,35.8508,36.1345,126929.0
2022-02-08 11:30:00,39.48,39.56,39.3,39.38,103855.0,36.1345,36.2078,35.9698,36.043,103855.0
2022-02-08 12:00:00,39.37,39.45,39.14,39.4,70694.0,36.0339,36.1071,35.8234,36.0613,70694.0
2022-02-08 12:30:00,39.41,39.58,39.36,39.56,55825.0,36.0705,36.2261,36.0247,36.2078,55825.0
2022-02-08 13:00:00,39.55,39.71,39.49,39.58,100615.0,36.1986,36.3451,36.1437,36.2261,100615.0
2022-02-08 13:30:00,39.58,39.59,39.3,39.41,61454.0,36.2261,36.2352,35.9698,36.0705,61454.0
2022-02-08 14:00:00,39.41,39.46,39.17,39.21,109651.0,36.0705,36.1162,35.8508,35.8874,109651.0
2022-02-08 14:30:00,39.21,39.28,38.79,38.93,108917.0,35.8874,35.9515,35.503,35.6312,108917.0
2022-02-08 15:00:00,38.93,39.03,38.77,38.89,108772.0,35.6312,35.7227,35.4847,35.5945,108772.0
2022-02-08 15:30:00,38.89,39.13,38.83,38.96,440516.0,35.5945,35.8142,35.5396,35.6586,440516.0
2022-02-09 09:30:00,38.64,40.07,38.64,40.0,310127.0,35.3657,36.6746,35.3657,36.6105,310127.0
2022-02-09 10:00:00,40.04,40.16,39.8,40.04,140953.0,36.6471,36.7569,36.4274,36.6471,140953.0
2022-02-09 10:30:00,40.07,40.29,39.9,40.05,89441.0,36.6746,36.8759,36.519,36.6562,89441.0
2022-02-09 11:00:00,40.05,40.33,39.92,40.23,100327.0,36.6562,36.9125,36.5373,36.821,100327.0
2022-02-09 11:30:00,40.23,40.25,39.96,39.96,60336.0,36.821,36.8393,36.5739,36.5739,60336.0
2022-02-09 12:00:00,39.95,40.04,39.77,39.89,74843.0,36.5647,36.6471,36.4,36.5098,74843.0
2022-02-09 12:30:00,39.89,39.97,39.74,39.88,62680.0,36.5098,36.583,36.3725,36.5007,62680.0
2022-02-09 13:00:00,39.89,39.93,39.69,39.91,60420.0,36.5098,36.5464,36.3268,36.5281,60420.0
2022-02-09 13:30:00,39.9,40.03,39.76,39.95,85386.0,36.519,36.6379,36.3908,36.5647,85386.0
2022-02-09 14:00:00,39.96,40.47,39.95,40.37,122178.0,36.5739,37.0407,36.5647,36.9491,122178.0
2022-02-09 14:30:00,40.35,40.47,40.15,40.22,96614.0,36.9308,37.0407,36.7478,36.8118,96614.0
2022-02-09 15:00:00,40.22,40.32,40.19,40.32,77349.0,36.8118,36.9034,36.7844,36.9034,77349.0
2022-02-09 15:30:00,40.32,40.53,40.18,40.52,247835.0,36.9034,37.0956,36.7752,37.0864,247835.0
2022-02-10 09:30:00,40.06,42.0,40.05,41.77,397244.0,36.6654,38.441,36.6562,38.2305,397244.0
2022-02-10 10:00:00,41.82,42.42,41.71,42.39,272727.0,38.2763,38.8254,38.1756,38.798,272727.0
2022-02-10 10:30:00,42.4,42.67,42.13,42.46,330937.0,38.8071,39.0542,38.56,38.862,330937.0
2022-02-10 11:00:00,42.44,42.62,42.13,42.25,146463.0,38.8437,39.0085,38.56,38.6698,146463.0
2022-02-10 11:30:00,42.23,42.54,42.17,42.46,113824.0,38.6515,38.9353,38.5966,38.862,113824.0
2022-02-10 12:00:00,42.46,42.58,42.42,42.47,75803.0,38.862,38.9719,38.8254,38.8712,75803.0
2022-02-10 12:30:00,42.46,42.53,42.25,42.31,97744.0,38.862,38.9261,38.6698,38.7247,97744.0
2022-02-10 13:00:00,42.3,42.36,41.81,41.84,118570.0,38.7156,38.7705,38.2671,38.2946,118570.0
2022-02-10 13:30:00,41.82,41.9,41.49,41.64,127672.0,38.2763,38.3495,37.9742,38.1115,127672.0
2022-02-10 14:00:00,41.64,41.78,41.47,41.75,151992.0,38.1115,38.2397,37.9559,38.2122,151992.0
2022-02-10 14:30:00,41.75,41.83,41.08,41.19,222473.0,38.2122,38.2854,37.599,37.6996,222473.0
2022-02-10 15:00:00,41.2,41.53,41.08,41.17,389118.0,37.7088,38.0108,37.599,37.6813,389118.0
2022-02-10 15:30:00,41.14,41.22,40.78,41.13,500986.0,37.6539,37.7271,37.3244,37.6447,500986.0
2022-02-11 09:30:00,41.32,41.74,41.03,41.51,277360.0,37.8186,38.203,37.5532,37.9925,277360.0
2022-02-11 10:00:00,41.52,42.2,41.49,42.09,122348.0,38.0017,38.6241,37.9742,38.5234,122348.0
2022-02-11 10:30:00,42.09,42.17,41.93,42.01,96742.0,38.5234,38.5966,38.3769,38.4502,96742.0
2022-02-11 11:00:00,41.98,42.19,41.64,41.94,70004.0,38.4227,38.6149,38.1115,38.3861,70004.0
2022-02-11 11:30:00,41.93,41.99,41.7,41.88,55376.0,38.3769,38.4319,38.1664,38.3312,55376.0
2022-02-11 12:00:00,41.87,42.03,41.79,42.01,38371.0,38.322,38.4685,38.2488,38.4502,38371.0
2022-02-11 12:30:00,42.03,42.26,41.82,41.98,76719.0,38.4685,38.679,38.2763,38.4227,76719.0
2022-02-11 13:00:00,42.0,42.03,41.75,41.83,89397.0,38.441,38.4685,38.2122,38.2854,89397.0
2022-02-11 13:30:00,41.82,42.3,41.68,42.26,188618.0,38.2763,38.7156,38.1481,38.679,188618.0
2022-02-11 14:00:00,42.27,42.4,41.91,42.03,182287.0,38.6881,38.8071,38.3586,38.4685,182287.0
2022-02-11 14:30:00,42.03,42.15,41.77,42.11,231807.0,38.4685,38.5783,38.2305,38.5417,231807.0
2022-02-11 15:00:00,42.11,43.1,41.83,43.09,404324.0,38.5417,39.4478,38.2854,39.4386,404324.0
2022-02-11 15:30:00,43.08,43.08,42.56,42.56,994726.0,39.4295,39.4295,38.9536,38.9536,994726.0
2022-02-14 09:30:00,42.74,42.99,41.32,41.89,286870.0,39.1183,39.3471,37.8186,38.3403,286870.0
2022-02-14 10:00:00,41.81,42.0,41.41,41.49,143711.0,38.2671,38.441,37.901,37.9742,143711.0
2022-02-14 10:30:00,41.53,41.53,41.23,41.29,123664.0,38.0108,38.0108,37.7363,37.7912,123664.0
2022-02-14 11:00:00,41.31,41.82,41.23,41.74,108616.0,37.8095,38.2763,37.7363,38.203,108616.0
2022-02-14 11:30:00,41.74,41.9,41.68,41.85,57184.0,38.203,38.3495,38.1481,38.3037,57184.0
2022-02-14 12:00:00,41.88,41.88,41.27,41.35,67803.0,38.3312,38.3312,37.7729,37.8461,67803.0
2022-02-14 12:30:00,41.36,41.47,41.29,41.39,74272.0,37.8552,37.9559,37.7912,37.8827,74272.0
2022-02-14 13:00:00,41.41,41.68,41.13,41.18,87752.0,37.901,38.1481,37.6447,37.6905,87752.0
2022-02-14 13:30:00,41.19,41.37,40.85,41.37,138220.0,37.6996,37.8644,37.3885,37.8644,138220.0
2022-02-14 14:00:00,41.38,41.98,41.37,41.71,127626.0,37.8735,38.4227,37.8644,38.1756,127626.0
2022-02-14 14:30:00,41.68,41.73,41.28,41.48,111554.0,38.1481,38.1939,37.782,37.9651,111554.0
2022-02-14 15:00:00,41.47,41.79,41.31,41.6,168476.0,37.9559,38.2488,37.8095,38.0749,168476.0
2022-02-14 15:30:00,41.58,41.88,41.43,41.67,293576.0,38.0566,38.3312,37.9193,38.139,293576.0
2022-02-15 09:30:00,40.35,40.79,39.68,40.15,345303.0,36.9308,37.3335,36.3176,36.7478,345303.0
2022-02-15 10:00:00,40.12,40.63,39.87,40.59,131985.0,36.7203,37.1871,36.4915,37.1505,131985.0
2022-02-15 10:30:00,40.59,40.79,40.21,40.44,98195.0,37.1505,37.3335,36.8027,37.0132,98195.0
2022-02-15 11:00:00,40.4,40.76,40.39,40.68,48404.0,36.9766,37.3061,36.9674,37.2329,48404.0
2022-02-15 11:30:00,40.7,40.97,40.34,40.49,94338.0,37.2512,37.4983,36.9217,37.059,94338.0
2022-02-15 12:00:00,40.5,40.7,40.41,40.67,67884.0,37.0681,37.2512,36.9857,37.2237,67884.0
2022-02-15 12:30:00,40.67,40.81,40.44,40.49,56414.0,37.2237,37.3518,37.0132,37.059,56414.0
2022-02-15 13:00:00,40.48,40.56,40.4,40.54,41787.0,37.0498,37.123,36.9766,37.1047,41787.0
2022-02-15 13:30:00,40.54,40.81,40.54,40.76,45997.0,37.1047,37.3518,37.1047,37.3061,45997.0
2022-02-15 14:00:00,40.79,40.85,40.68,40.74,61893.0,37.3335,37.3885,37.2329,37.2878,61893.0
2022-02-15 14:30:00,40.73,40.73,40.46,40.65,55652.0,37.2786,37.2786,37.0315,37.2054,55652.0
2022-02-15 15:00:00,40.65,40.85,40.64,40.67,106263.0,37.2054,37.3885,37.1963,37.2237,106263.0
2022-02-15 15:30:00,40.66,40.76,40.44,40.48,373532.0,37.2146,37.3061,37.0132,37.0498,373532.0
2022-02-16 09:30:00,41.15,42.23,41.15,42.21,389285.0,37.663,38.6515,37.663,38.6332,389285.0
2022-02-16 10:00:00,42.19,42.61,42.14,42.45,197118.0,38.6149,38.9993,38.5691,38.8529,197118.0
2022-02-16 10:30:00,42.42,42.48,42.06,42.11,118153.0,38.8254,38.8803,38.4959,38.5417,118153.0
2022-02-16 11:00:00,42.11,42.32,41.95,41.99,63603.0,38.5417,38.7339,38.3952,38.4319,63603.0
2022-02-16 11:30:00,41.98,42.02,41.78,41.93,73782.0,38.4227,38.4593,38.2397,38.3769,73782.0
2022-02-16 12:00:00,41.91,42.13,41.83,42.03,59184.0,38.3586,38.56,38.2854,38.4685,59184.0
2022-02-16 12:30:00,42.04,42.04,41.81,41.94,58043.0,38.4776,38.4776,38.2671,38.3861,58043.0
2022-02-16 13:00:00,41.93,41.96,41.81,41.83,37989.0,38.3769,38.4044,38.2671,38.2854,37989.0
2022-02-16 13:30:00,41.81,41.86,41.67,41.76,48033.0,38.2671,38.3129,38.139,38.2213,48033.0
2022-02-16 14:00:00,41.76,42.18,41.54,42.18,501137.0,38.2213,38.6058,38.02,38.6058,501137.0
2022-02-16 14:30:00,42.17,42.19,41.69,41.72,83107.0,38.5966,38.6149,38.1573,38.1847,83107.0
2022-02-16 15:00:00,41.74,41.75,40.91,40.92,160013.0,38.203,38.2122,37.4434,37.4525,160013.0
2022-02-16 15:30:00,40.92,41.26,40.71,41.07,398340.0,37.4525,37.7637,37.2603,37.5898,398340.0
2022-02-17 09:30:00,41.29,42.52,41.17,41.75,270681.0,37.7912,38.9169,37.6813,38.2122,270681.0
2022-02-17 10:00:00,41.79,41.79,41.2,41.41,147785.0,38.2488,38.2488,37.7088,37.901,147785.0
2022-02-17 10:30:00,41.39,41.39,41.04,41.2,124713.0,37.8827,37.8827,37.5624,37.7088,124713.0
2022-02-17 11:00:00,41.2,41.76,41.12,41.72,111012.0,37.7088,38.2213,37.6356,38.1847,111012.0
2022-02-17 11:30:00,41.7,42.1,41.67,42.02,218740.0,38.1664,38.5325,38.139,38.4593,218740.0
2022-02-17 12:00:00,42.03,42.44,41.97,42.42,124674.0,38.4685,38.8437,38.4136,38.8254,124674.0
2022-02-17 12:30:00,42.41,42.51,42.13,42.25,146288.0,38.8163,38.9078,38.56,38.6698,146288.0
2022-02-17 13:00:00,42.24,42.27,41.79,41.8,254204.0,38.6607,38.6881,38.2488,38.258,254204.0
2022-02-17 13:30:00,41.77,41.86,41.53,41.56,359640.0,38.2305,38.3129,38.0108,38.0383,359640.0
2022-02-17 14:00:00,41.55,41.56,41.19,41.4,91239.0,38.0291,38.0383,37.6996,37.8919,91239.0
2022-02-17 14:30:00,41.4,41.59,41.29,41.35,180152.0,37.8919,38.0658,37.7912,37.8461,180152.0
2022-02-17 15:00:00,41.35,41.4,41.02,41.29,182369.0,37.8461,37.8919,37.5441,37.7912,182369.0
2022-02-17 15:30:00,41.3,41.45,41.22,41.27,421621.0,37.8003,37.9376,37.7271,37.7729,421621.0
2022-02-18 09:30:00,40.25,41.24,40.25,41.17,309268.0,36.8393,37.7454,36.8393,37.6813,309268.0
2022-02-18 10:00:00,41.14,41.71,40.96,41.4,119430.0,37.6539,38.1756,37.4891,37.8919,119430.0
2022-02-18 10:30:00,41.43,41.47,40.94,41.05,92013.0,37.9193,37.9559,37.4708,37.5715,92013.0
2022-02-18 11:00:00,41.05,41.46,40.86,41.23,182492.0,37.5715,37.9468,37.3976,37.7363,182492.0
2022-02-18 11:30:00,41.24,41.29,40.71,40.73,144153.0,37.7454,37.7912,37.2603,37.2786,144153.0
2022-02-18 12:00:00,40.75,40.91,40.5,40.83,76326.0,37.2969,37.4434,37.0681,37.3702,76326.0
2022-02-18 12:30:00,40.81,40.89,40.68,40.8,49976.0,37.3518,37.4251,37.2329,37.3427,49976.0
2022-02-18 13:00:00,40.82,40.85,40.55,40.84,56134.0,37.361,37.3885,37.1139,37.3793,56134.0
2022-02-18 13:30:00,40.83,41.01,40.81,40.85,57147.0,37.3702,37.5349,37.3518,37.3885,57147.0
2022-02-18 14:00:00,40.86,41.02,40.72,41.01,58375.0,37.3976,37.5441,37.2695,37.5349,58375.0
2022-02-18 14:30:00,41.0,41.06,40.73,40.94,66241.0,37.5257,37.5807,37.2786,37.4708,66241.0
2022-02-18 15:00:00,40.93,40.97,40.62,40.62,70425.0,37.4617,37.4983,37.1779,37.1779,70425.0
2022-02-18 15:30:00,40.6,40.71,40.41,40.51,358800.0,37.1596,37.2603,36.9857,37.0773,358800.0
2022-02-22 09:30:00,41.97,42.26,40.68,40.68,357698.0,38.4136,38.679,37.2329,37.2329,357698.0
2022-02-22 10:00:00,40.68,40.69,39.91,39.92,250086.0,37.2329,37.242,36.5281,36.5373,250086.0
2022-02-22 10:30:00,39.92,39.99,39.52,39.75,255614.0,36.5373,36.6013,36.1712,36.3817,255614.0
2022-02-22 11:00:00,39.74,39.95,39.55,39.91,122182.0,36.3725,36.5647,36.1986,36.5281,122182.0
2022-02-22 11:30:00,39.93,40.09,39.61,39.66,106095.0,36.5464,36.6929,36.2535,36.2993,106095.0
2022-02-22 12:00:00,39.65,39.7,39.17,39.33,105589.0,36.2901,36.3359,35.8508,35.9973,105589.0
2022-02-22 12:30:00,39.34,39.47,39.16,39.18,76972.0,36.0064,36.1254,35.8417,35.86,76972.0
2022-02-22 13:00:00,39.17,39.41,39.13,39.24,69706.0,35.8508,36.0705,35.8142,35.9149,69706.0
2022-02-22 13:30:00,39.23,39.28,38.55,38.83,147831.0,35.9057,35.9515,35.2834,35.5396,147831.0
2022-02-22 14:00:00,38.81,39.15,38.68,39.14,141912.0,35.5213,35.8325,35.4023,35.8234,141912.0
2022-02-22 14:30:00,39.14,39.61,38.94,39.56,129276.0,35.8234,36.2535,35.6403,36.2078,129276.0
2022-02-22 15:00:00,39.57,39.72,39.34,39.53,144561.0,36.2169,36.3542,36.0064,36.1803,144561.0
2022-02-22 15:30:00,39.53,39.67,39.16,39.17,512604.0,36.1803,36.3084,35.8417,35.8508,512604.0
2022-02-23 09:30:00,39.74,40.73,39.63,40.45,201943.0,36.3725,37.2786,36.2718,37.0224,201943.0
2022-02-23 10:00:00,40.47,40.68,40.16,40.17,178255.0,37.0407,37.2329,36.7569,36.7661,178255.0
2022-02-23 10:30:00,40.14,40.66,40.02,40.45,118875.0,36.7386,37.2146,36.6288,37.0224,118875.0
2022-02-23 11:00:00,40.45,40.51,40.0,40.01,74027.0,37.0224,37.0773,36.6105,36.6196,74027.0
2022-02-23 11:30:00,40.03,40.14,39.74,39.98,108551.0,36.6379,36.7386,36.3725,36.5922,108551.0
2022-02-23 12:00:00,39.99,40.52,39.88,40.52,77116.0,36.6013,37.0864,36.5007,37.0864,77116.0
2022-02-23 12:30:00,40.54,40.64,40.31,40.36,106173.0,37.1047,37.1963,36.8942,36.94,106173.0
2022-02-23 13:00:00,40.36,40.36,40.05,40.05,55872.0,36.94,36.94,36.6562,36.6562,55872.0
2022-02-23 13:30:00,40.06,40.33,40.0,40.15,72610.0,36.6654,36.9125,36.6105,36.7478,72610.0
2022-02-23 14:00:00,40.15,40.27,39.97,40.07,103942.0,36.7478,36.8576,36.583,36.6746,103942.0
2022-02-23 14:30:00,40.08,40.1,39.63,39.96,129838.0,36.6837,36.702,36.2718,36.5739,129838.0
2022-02-23 15:00:00,39.95,40.23,39.82,40.14,128328.0,36.5647,36.821,36.4457,36.7386,128328.0
2022-02-23 15:30:00,40.13,40.17,39.87,39.98,430441.0,36.7295,36.7661,36.4915,36.5922,430441.0
2022-02-24 09:30:00,40.86,41.22,39.45,39.94,367860.0,37.3976,37.7271,36.1071,36.5556,367860.0
2022-02-24 10:00:00,39.94,40.56,39.85,39.98,465052.0,36.5556,37.123,36.4732,36.5922,465052.0
2022-02-24 10:30:00,39.98,40.26,39.8,40.0,285176.0,36.5922,36.8485,36.4274,36.6105,285176.0
2022-02-24 11:00:00,39.99,40.41,39.89,39.95,434365.0,36.6013,36.9857,36.5098,36.5647,434365.0
2022-02-24 11:30:00,39.96,40.0,39.3,39.31,311494.0,36.5739,36.6105,35.9698,35.979,311494.0
2022-02-24 12:00:00,39.31,39.31,38.89,39.16,248549.0,35.979,35.979,35.5945,35.8417,248549.0
2022-02-24 12:30:00,39.17,39.28,38.97,38.99,158523.0,35.8508,35.9515,35.6678,35.6861,158523.0
2022-02-24 13:00:00,38.98,39.11,38.77,38.82,166020.0,35.6769,35.7959,35.4847,35.5305,166020.0
2022-02-24 13:30:00,38.8,39.09,38.58,38.85,178527.0,35.5122,35.7776,35.3108,35.5579,178527.0
2022-02-24 14:00:00,38.83,38.88,38.19,38.52,259227.0,35.5396,35.5854,34.9539,35.2559,259227.0
2022-02-24 14:30:00,38.5,39.04,38.38,38.97,442263.0,35.2376,35.7318,35.1278,35.6678,442263.0
2022-02-24 15:00:00,38.97,39.18,38.94,39.02,196492.0,35.6678,35.86,35.6403,35.7135,196492.0
2022-02-24 15:30:00,39.03,39.75,38.99,39.71,740567.0,35.7227,36.3817,35.6861,36.3451,740567.0
2022-02-25 09:30:00,39.85,40.46,38.92,39.8,1055131.0,36.4732,37.0315,35.622,36.4274,1055131.0
2022-02-25 10:00:00,39.81,40.19,39.32,39.82,378087.0,36.4366,36.7844,35.9881,36.4457,378087.0
2022-02-25 10:30:00,39.84,39.92,39.31,39.61,312836.0,36.464,36.5373,35.979,36.2535,312836.0
2022-02-25 11:00:00,39.61,40.19,39.55,39.93,314649.0,36.2535,36.7844,36.1986,36.5464,314649.0
2022-02-25 11:30:00,39.95,40.62,39.59,40.58,272498.0,36.5647,37.1779,36.2352,37.1413,272498.0
2022-02-25 12:00:00,40.59,41.02,40.53,40.78,232364.0,37.1505,37.5441,37.0956,37.3244,232364.0
2022-02-25 12:30:00,40.77,41.37,40.76,41.06,302992.0,37.3152,37.8644,37.3061,37.5807,302992.0
2022-02-25 13:00:00,41.06,41.35,41.06,41.2,199090.0,37.5807,37.8461,37.5807,37.7088,199090.0
2022-02-25 13:30:00,41.21,41.28,40.83,40.86,369846.0,37.718,37.782,37.3702,37.3976,369846.0
2022-02-25 14:00:00,40.86,41.55,40.78,41.53,371516.0,37.3976,38.0291,37.3244,38.0108,371516.0
2022-02-25 14:30:00,41.52,41.58,41.15,41.3,371028.0,38.0017,38.0566,37.663,37.8003,371028.0
2022-02-25 15:00:00,41.3,41.43,41.22,41.42,261201.0,37.8003,37.9193,37.7271,37.9102,261201.0
2022-02-25 15:30:00,41.41,41.6,41.17,41.42,1009847.0,37.901,38.0749,37.6813,37.9102,1009847.0
2022-02-28 09:30:00,41.66,43.63,41.66,43.02,695931.0,38.1298,39.9329,38.1298,39.3746,695931.0
2022-02-28 10:00:00,43.04,43.66,43.02,43.6,232098.0,39.3929,39.9603,39.3746,39.9054,232098.0
2022-02-28 10:30:00,43.59,43.68,43.17,43.52,186910.0,39.8963,39.9786,39.5119,39.8322,186910.0
2022-02-28 11:00:00,43.56,44.17,43.54,44.17,252706.0,39.8688,40.4271,39.8505,40.4271,252706.0
2022-02-28 11:30:00,44.18,44.84,44.15,44.82,282952.0,40.4363,41.0404,40.4088,41.022,282952.0
2022-02-28 12:00:00,44.81,44.86,44.52,44.77,190223.0,41.0129,41.0587,40.7475,40.9763,190223.0
2022-02-28 12:30:00,44.76,44.86,44.05,44.45,202414.0,40.9671,41.0587,40.3173,40.6834,202414.0
2022-02-28 13:00:00,44.46,44.82,44.44,44.79,179994.0,40.6926,41.022,40.6742,40.9946,179994.0
2022-02-28 13:30:00,44.79,44.86,44.54,44.85,140731.0,40.9946,41.0587,40.7658,41.0495,140731.0
2022-02-28 14:00:00,44.85,44.85,44.24,44.24,178065.0,41.0495,41.0495,40.4912,40.4912,178065.0
2022-02-28 14:30:00,44.25,44.91,44.2,44.84,197772.0,40.5003,41.1044,40.4546,41.0404,197772.0
2022-02-28 15:00:00,44.85,45.11,44.83,45.06,249908.0,41.0495,41.2875,41.0312,41.2417,249908.0
2022-02-28 15:30:00,45.06,45.86,45.04,45.86,959011.0,41.2417,41.9739,41.2234,41.9739,959011.0
2022-03-01 09:30:00,46.06,47.32,46.05,47.28,556353.0,42.157,43.3102,42.1478,43.2736,556353.0
2022-03-01 10:00:00,47.28,47.3,46.71,47.26,336083.0,43.2736,43.2919,42.7519,43.2553,336083.0
2022-03-01 10:30:00,47.27,47.9,46.98,47.0,377619.0,43.2644,43.8411,42.999,43.0173,377619.0
2022-03-01 11:00:00,46.98,47.19,46.54,46.81,193538.0,42.999,43.1912,42.5963,42.8434,193538.0
2022-03-01 11:30:00,46.82,46.93,46.26,46.53,186337.0,42.8526,42.9533,42.34,42.5871,186337.0
2022-03-01 12:00:00,46.5,46.82,46.37,46.77,129911.0,42.5597,42.8526,42.4407,42.8068,129911.0
2022-03-01 12:30:00,46.79,47.35,46.79,47.32,209668.0,42.8251,43.3377,42.8251,43.3102,209668.0
2022-03-01 13:00:00,47.31,47.39,46.71,46.72,159739.0,43.3011,43.3743,42.7519,42.761,159739.0
2022-03-01 13:30:00,46.71,47.12,46.51,47.05,183689.0,42.7519,43.1272,42.5688,43.0631,183689.0
2022-03-01 14:00:00,47.05,47.27,46.68,47.16,166710.0,43.0631,43.2644,42.7244,43.1638,166710.0
2022-03-01 14:30:00,47.14,47.33,46.92,47.0,158081.0,43.1455,43.3194,42.9441,43.0173,158081.0
2022-03-01 15:00:00,47.02,47.35,46.77,46.77,189783.0,43.0356,43.3377,42.8068,42.8068,189783.0
2022-03-01 15:30:00,46.76,47.19,46.65,47.12,689320.0,42.7977,43.1912,42.697,43.1272,689320.0
2022-03-02 09:30:00,48.1,49.1,47.87,48.4,580991.0,44.0241,44.9394,43.8136,44.2987,580991.0
2022-03-02 10:00:00,48.38,48.55,47.89,47.98,207174.0,44.2804,44.436,43.8319,43.9143,207174.0
2022-03-02 10:30:00,47.96,48.2,47.13,47.39,260567.0,43.896,44.1156,43.1363,43.3743,260567.0
2022-03-02 11:00:00,47.4,47.94,47.37,47.89,189720.0,43.3834,43.8777,43.356,43.8319,189720.0
2022-03-02 11:30:00,47.89,48.09,47.65,47.93,184602.0,43.8319,44.015,43.6122,43.8685,184602.0
2022-03-02 12:00:00,47.88,48.05,47.62,47.88,137404.0,43.8228,43.9783,43.5848,43.8228,137404.0
2022-03-02 12:30:00,47.79,48.15,47.73,48.02,87882.0,43.7404,44.0699,43.6855,43.9509,87882.0
2022-03-02 13:00:00,48.03,48.12,47.8,47.97,82853.0,43.96,44.0424,43.7495,43.9051,82853.0
2022-03-02 13:30:00,47.96,48.26,47.85,48.11,143834.0,43.896,44.1706,43.7953,44.0333,143834.0
2022-03-02 14:00:00,48.12,48.16,47.94,48.12,171287.0,44.0424,44.079,43.8777,44.0424,171287.0
2022-03-02 14:30:00,48.15,48.2,47.92,47.92,104276.0,44.0699,44.1156,43.8594,43.8594,104276.0
2022-03-02 15:00:00,47.91,48.04,47.61,47.74,251638.0,43.8502,43.9692,43.5756,43.6946,251638.0
2022-03-02 15:30:00,47.74,47.76,47.34,47.39,628929.0,43.6946,43.7129,43.3285,43.3743,628929.0
2022-03-03 09:30:00,46.74,46.98,46.19,46.35,418956.0,42.7794,42.999,42.276,42.4224,418956.0
2022-03-03 10:00:00,46.38,47.42,46.2,47.12,358721.0,42.4499,43.4017,42.2851,43.1272,358721.0
2022-03-03 10:30:00,47.13,47.22,46.44,46.46,126855.0,43.1363,43.2187,42.5048,42.5231,126855.0
2022-03-03 11:00:00,46.46,46.8,46.27,46.78,187973.0,42.5231,42.8343,42.3492,42.816,187973.0
2022-03-03 11:30:00,46.77,46.95,46.48,46.79,250705.0,42.8068,42.9716,42.5414,42.8251,250705.0
2022-03-03 12:00:00,46.79,46.99,46.74,46.77,191844.0,42.8251,43.0082,42.7794,42.8068,191844.0
2022-03-03 12:30:00,46.77,47.05,46.7,46.95,178099.0,42.8068,43.0631,42.7427,42.9716,178099.0
2022-03-03 13:00:00,46.94,47.0,46.8,46.9,85705.0,42.9624,43.0173,42.8343,42.9258,85705.0
2022-03-03 13:30:00,46.86,46.89,46.6,46.64,90314.0,42.8892,42.9166,42.6512,42.6878,90314.0
2022-03-03 14:00:00,46.65,46.88,46.64,46.79,293927.0,42.697,42.9075,42.6878,42.8251,293927.0
2022-03-03 14:30:00,46.78,46.86,46.18,46.28,124317.0,42.816,42.8892,42.2668,42.3583,124317.0
2022-03-03 15:00:00,46.28,46.53,45.93,46.51,250534.0,42.3583,42.5871,42.038,42.5688,250534.0
2022-03-03 15:30:00,46.52,46.59,46.12,46.43,376486.0,42.578,42.6421,42.2119,42.4956,376486.0
2022-03-04 09:30:00,46.58,47.07,46.45,46.99,314501.0,42.6329,43.0814,42.5139,43.0082,314501.0
2022-03-04 10:00:00,47.02,48.2,46.93,48.2,391536.0,43.0356,44.1156,42.9533,44.1156,391536.0
2022-03-04 10:30:00,48.2,48.2,47.82,47.94,579742.0,44.1156,44.1156,43.7678,43.8777,579742.0
2022-03-04 11:00:00,47.94,48.13,47.84,47.92,428998.0,43.8777,44.0516,43.7861,43.8594,428998.0
2022-03-04 11:30:00,47.91,48.17,47.61,47.84,432471.0,43.8502,44.0882,43.5756,43.7861,432471.0
2022-03-04 12:00:00,47.85,47.88,47.58,47.75,177226.0,43.7953,43.8228,43.5482,43.7038,177226.0
2022-03-04 12:30:00,47.73,48.1,47.52,48.03,233515.0,43.6855,44.0241,43.4933,43.96,233515.0
2022-03-04 13:00:00,48.04,48.35,48.03,48.21,113352.0,43.9692,44.2529,43.96,44.1248,113352.0
2022-03-04 13:30:00,48.21,48.32,47.82,47.96,178944.0,44.1248,44.2255,43.7678,43.896,178944.0
2022-03-04 14:00:00,47.98,48.68,47.93,48.67,243909.0,43.9143,44.555,43.8685,44.5458,243909.0
2022-03-04 14:30:00,48.67,48.75,48.42,48.42,163795.0,44.5458,44.619,44.317,44.317,163795.0
2022-03-04 15:00:00,48.43,48.82,48.37,48.77,178146.0,44.3261,44.6831,44.2712,44.6373,178146.0
2022-03-04 15:30:00,48.77,48.79,48.49,48.64,509190.0,44.6373,44.6556,44.3811,44.5184,509190.0
2022-03-07 09:30:00,49.34,50.26,48.62,50.04,1009633.0,45.159,46.0011,44.5,45.7997,1009633.0
2022-03-07 10:00:00,50.03,50.87,49.94,50.42,673723.0,45.7906,46.5594,45.7082,46.1475,673723.0
2022-03-07 10:30:00,50.42,50.74,49.82,49.94,543130.0,46.1475,46.4404,45.5984,45.7082,543130.0
2022-03-07 11:00:00,49.94,50.03,49.48,49.78,524496.0,45.7082,45.7906,45.2872,45.5617,524496.0
2022-03-07 11:30:00,49.77,49.8,48.11,48.36,314272.0,45.5526,45.5801,44.0333,44.2621,314272.0
2022-03-07 12:00:00,48.35,48.48,47.09,47.38,305670.0,44.2529,44.3719,43.0997,43.3651,305670.0
2022-03-07 12:30:00,47.35,47.48,47.02,47.43,202762.0,43.3377,43.4566,43.0356,43.4109,202762.0
2022-03-07 13:00:00,47.4,48.55,47.37,48.43,293669.0,43.3834,44.436,43.356,44.3261,293669.0
2022-03-07 13:30:00,48.44,48.64,47.97,48.04,208353.0,44.3353,44.5184,43.9051,43.9692,208353.0
2022-03-07 14:00:00,48.07,48.4,47.82,47.98,223316.0,43.9967,44.2987,43.7678,43.9143,223316.0
2022-03-07 14:30:00,47.97,48.5,47.9,48.35,204919.0,43.9051,44.3902,43.8411,44.2529,204919.0
2022-03-07 15:00:00,48.36,48.61,48.31,48.44,245763.0,44.2621,44.4909,44.2163,44.3353,245763.0
2022-03-07 15:30:00,48.44,48.86,48.4,48.74,600646.0,44.3353,44.7197,44.2987,44.6099,600646.0
2022-03-08 09:30:00,49.25,49.77,48.31,49.47,554957.0,45.0767,45.5526,44.2163,45.278,554957.0
2022-03-08 10:00:00,49.47,50.01,49.11,49.75,275450.0,45.278,45.7723,44.9485,45.5343,275450.0
2022-03-08 10:30:00,49.75,50.01,49.15,49.5,261807.0,45.5343,45.7723,44.9851,45.3055,261807.0
2022-03-08 11:00:00,49.5,49.5,48.6,48.63,255617.0,45.3055,45.3055,44.4817,44.5092,255617.0
2022-03-08 11:30:00,48.63,49.37,48.54,49.26,226487.0,44.5092,45.1865,44.4268,45.0858,226487.0
2022-03-08 12:00:00,49.27,49.31,46.7,46.91,394710.0,45.095,45.1316,42.7427,42.9349,394710.0
2022-03-08 12:30:00,46.91,47.02,45.46,46.66,613292.0,42.9349,43.0356,41.6078,42.7061,613292.0
2022-03-08 13:00:00,46.72,48.12,46.66,48.07,173902.0,42.761,44.0424,42.7061,43.9967,173902.0
2022-03-08 13:30:00,48.09,48.34,47.54,47.73,341550.0,44.015,44.2438,43.5116,43.6855,341550.0
2022-03-08 14:00:00,47.73,47.79,46.95,47.4,263149.0,43.6855,43.7404,42.9716,43.3834,263149.0
2022-03-08 14:30:00,47.4,47.9,47.33,47.53,127720.0,43.3834,43.8411,43.3194,43.5024,127720.0
2022-03-08 15:00:00,47.55,47.84,47.25,47.29,146881.0,43.5207,43.7861,43.2461,43.2827,146881.0
2022-03-08 15:30:00,47.3,47.39,47.12,47.17,406076.0,43.2919,43.3743,43.1272,43.1729,406076.0
2022-03-09 09:30:00,44.48,46.45,43.62,45.87,1133884.0,40.7109,42.5139,39.9237,41.9831,1133884.0
2022-03-09 10:00:00,45.85,45.97,44.95,45.27,318346.0,41.9648,42.0746,41.141,41.4339,318346.0
2022-03-09 10:30:00,45.26,46.81,45.26,46.57,360348.0,41.4248,42.8434,41.4248,42.6238,360348.0
2022-03-09 11:00:00,46.57,46.96,46.36,46.89,113461.0,42.6238,42.9807,42.4316,42.9166,113461.0
2022-03-09 11:30:00,46.87,47.36,46.76,47.24,262731.0,42.8983,43.3468,42.7977,43.237,262731.0
2022-03-09 12:00:00,47.21,47.46,46.93,47.17,180875.0,43.2095,43.4383,42.9533,43.1729,180875.0
2022-03-09 12:30:00,47.12,47.13,45.47,45.99,549035.0,43.1272,43.1363,41.617,42.0929,549035.0
2022-03-09 13:00:00,45.96,46.39,45.38,45.56,189758.0,42.0654,42.459,41.5346,41.6993,189758.0
2022-03-09 13:30:00,45.57,45.85,45.06,45.06,218679.0,41.7085,41.9648,41.2417,41.2417,218679.0
2022-03-09 14:00:00,45.03,45.48,44.81,45.16,194053.0,41.2143,41.6261,41.0129,41.3332,194053.0
2022-03-09 14:30:00,45.16,46.09,45.07,46.03,163163.0,41.3332,42.1844,41.2509,42.1295,163163.0
2022-03-09 15:00:00,46.05,46.31,45.76,46.24,161170.0,42.1478,42.3858,41.8824,42.3217,161170.0
2022-03-09 15:30:00,46.23,46.52,46.09,46.17,462585.0,42.3126,42.578,42.1844,42.2577,462585.0
2022-03-10 09:30:00,46.28,46.99,45.46,45.54,414046.0,42.3583,43.0082,41.6078,41.681,414046.0
2022-03-10 10:00:00,45.51,45.99,45.09,45.88,364785.0,41.6536,42.0929,41.2692,41.9922,364785.0
2022-03-10 10:30:00,45.87,46.27,45.78,46.06,407607.0,41.9831,42.3492,41.9007,42.157,407607.0
2022-03-10 11:00:00,46.01,46.41,45.88,46.38,274970.0,42.1112,42.4773,41.9922,42.4499,274970.0
2022-03-10 11:30:00,46.38,46.66,46.19,46.19,248224.0,42.4499,42.7061,42.276,42.276,248224.0
2022-03-10 12:00:00,46.17,46.91,46.15,46.88,195335.0,42.2577,42.9349,42.2393,42.9075,195335.0
2022-03-10 12:30:00,46.87,47.06,46.21,46.32,227161.0,42.8983,43.0722,42.2943,42.3949,227161.0
2022-03-10 13:00:00,46.32,47.03,46.27,47.03,163069.0,42.3949,43.0448,42.3492,43.0448,163069.0
2022-03-10 13:30:00,47.02,47.07,46.63,46.96,169834.0,43.0356,43.0814,42.6787,42.9807,169834.0
2022-03-10 14:00:00,46.97,47.33,46.75,47.16,249758.0,42.9899,43.3194,42.7885,43.1638,249758.0
2022-03-10 14:30:00,47.19,47.46,47.16,47.32,186276.0,43.1912,43.4383,43.1638,43.3102,186276.0
2022-03-10 15:00:00,47.32,47.37,46.87,47.33,240287.0,43.3102,43.356,42.8983,43.3194,240287.0
2022-03-10 15:30:00,47.34,47.61,47.03,47.6,810360.0,43.3285,43.5756,43.0448,43.5665,810360.0
2022-03-11 09:30:00,46.67,47.74,46.46,46.83,518314.0,42.7153,43.6946,42.5231,42.8617,518314.0
2022-03-11 10:00:00,46.81,46.91,46.31,46.64,310754.0,42.8434,42.9349,42.3858,42.6878,310754.0
2022-03-11 10:30:00,46.65,46.86,46.28,46.77,227550.0,42.697,42.8892,42.3583,42.8068,227550.0
2022-03-11 11:00:00,46.78,47.07,46.45,46.51,171307.0,42.816,43.0814,42.5139,42.5688,171307.0
2022-03-11 11:30:00,46.51,46.68,46.3,46.33,147658.0,42.5688,42.7244,42.3766,42.4041,147658.0
2022-03-11 12:00:00,46.31,46.5,46.15,46.36,188546.0,42.3858,42.5597,42.2393,42.4316,188546.0
2022-03-11 12:30:00,46.37,46.44,46.01,46.19,106601.0,42.4407,42.5048,42.1112,42.276,106601.0
2022-03-11 13:00:00,46.17,46.62,46.08,46.62,83723.0,42.2577,42.6695,42.1753,42.6695,83723.0
2022-03-11 13:30:00,46.62,46.7,46.52,46.54,134669.0,42.6695,42.7427,42.578,42.5963,134669.0
2022-03-11 14:00:00,46.52,46.57,46.24,46.4,129326.0,42.578,42.6238,42.3217,42.4682,129326.0
2022-03-11 14:30:00,46.39,46.57,46.29,46.3,174211.0,42.459,42.6238,42.3675,42.3766,174211.0
2022-03-11 15:00:00,46.28,46.28,45.93,45.95,136371.0,42.3583,42.3583,42.038,42.0563,136371.0
2022-03-11 15:30:00,45.93,46.12,45.84,45.92,346693.0,42.038,42.2119,41.9556,42.0288,346693.0
2022-03-14 09:30:00,45.17,45.17,42.19,42.91,478334.0,41.531,41.531,38.7911,39.4531,478334.0
2022-03-14 10:00:00,42.89,43.82,42.52,43.64,307452.0,39.4347,40.2898,39.0945,40.1243,307452.0
2022-03-14 10:30:00,43.59,44.09,43.34,44.06,203991.0,40.0783,40.538,39.8484,40.5104,203991.0
2022-03-14 11:00:00,44.07,44.12,43.23,43.24,255939.0,40.5196,40.5656,39.7473,39.7565,255939.0
2022-03-14 11:30:00,43.19,43.33,42.58,42.93,142881.0,39.7105,39.8392,39.1497,39.4715,142881.0
2022-03-14 12:00:00,42.94,43.59,42.87,43.51,163429.0,39.4807,40.0783,39.4163,40.0047,163429.0
2022-03-14 12:30:00,43.5,43.89,43.49,43.71,106094.0,39.9955,40.3541,39.9863,40.1886,106094.0
2022-03-14 13:00:00,43.7,43.84,43.53,43.6,109362.0,40.1794,40.3081,40.0231,40.0875,109362.0
2022-03-14 13:30:00,43.6,43.61,43.04,43.26,78718.0,40.0875,40.0967,39.5726,39.7749,78718.0
2022-03-14 14:00:00,43.27,43.3,43.02,43.16,78444.0,39.7841,39.8116,39.5542,39.6829,78444.0
2022-03-14 14:30:00,43.15,43.38,42.9,43.11,89412.0,39.6737,39.8852,39.4439,39.637,89412.0
2022-03-14 15:00:00,43.14,43.5,43.13,43.4,115782.0,39.6645,39.9955,39.6553,39.9036,115782.0
2022-03-14 15:30:00,43.4,43.88,43.23,43.84,483302.0,39.9036,40.3449,39.7473,40.3081,483302.0
2022-03-15 09:30:00,41.86,43.06,41.69,42.02,357069.0,38.4877,39.591,38.3314,38.6348,357069.0
2022-03-15 10:00:00,42.0,42.6,41.76,42.51,178986.0,38.6164,39.168,38.3957,39.0853,178986.0
2022-03-15 10:30:00,42.49,42.84,42.33,42.39,179792.0,39.0669,39.3887,38.9198,38.975,179792.0
2022-03-15 11:00:00,42.32,42.48,42.1,42.25,156242.0,38.9106,39.0577,38.7083,38.8462,156242.0
2022-03-15 11:30:00,42.25,42.75,42.15,42.71,133036.0,38.8462,39.306,38.7543,39.2692,133036.0
2022-03-15 12:00:00,42.69,43.56,42.66,43.48,351824.0,39.2508,40.0507,39.2232,39.9771,351824.0
2022-03-15 12:30:00,43.46,43.68,43.21,43.68,122746.0,39.9588,40.161,39.7289,40.161,122746.0
2022-03-15 13:00:00,43.68,43.91,43.12,43.23,253384.0,40.161,40.3725,39.6461,39.7473,253384.0
2022-03-15 13:30:00,43.19,43.35,42.97,43.31,120629.0,39.7105,39.8576,39.5082,39.8208,120629.0
2022-03-15 14:00:00,43.29,43.33,43.07,43.26,72653.0,39.8025,39.8392,39.6002,39.7749,72653.0
2022-03-15 14:30:00,43.27,43.35,43.05,43.3,121531.0,39.7841,39.8576,39.5818,39.8116,121531.0
2022-03-15 15:00:00,43.27,43.47,43.19,43.43,102592.0,39.7841,39.968,39.7105,39.9312,102592.0
2022-03-15 15:30:00,43.44,43.49,43.06,43.12,435000.0,39.9404,39.9863,39.591,39.6461,435000.0
2022-03-16 09:30:00,43.23,43.88,42.94,43.75,215868.0,39.7473,40.3449,39.4807,40.2254,215868.0
2022-03-16 10:00:00,43.75,44.11,43.48,43.57,569487.0,40.2254,40.5564,39.9771,40.0599,569487.0
2022-03-16 10:30:00,43.56,43.69,43.19,43.55,334882.0,40.0507,40.1702,39.7105,40.0415,334882.0
2022-03-16 11:00:00,43.6,43.72,43.26,43.46,206042.0,40.0875,40.1978,39.7749,39.9588,206042.0
2022-03-16 11:30:00,43.45,43.66,43.31,43.52,217291.0,39.9496,40.1426,39.8208,40.0139,217291.0
2022-03-16 12:00:00,43.52,43.7,43.39,43.6,113624.0,40.0139,40.1794,39.8944,40.0875,113624.0
2022-03-16 12:30:00,43.59,43.79,43.47,43.74,122373.0,40.0783,40.2622,39.968,40.2162,122373.0
2022-03-16 13:00:00,43.72,43.84,43.42,43.54,123580.0,40.1978,40.3081,39.922,40.0323,123580.0
2022-03-16 13:30:00,43.51,43.63,43.44,43.52,94421.0,40.0047,40.1151,39.9404,40.0139,94421.0
2022-03-16 14:00:00,43.51,43.71,42.88,42.89,159562.0,40.0047,40.1886,39.4255,39.4347,159562.0
2022-03-16 14:30:00,42.89,43.23,42.55,43.01,180581.0,39.4347,39.7473,39.1221,39.545,180581.0
2022-03-16 15:00:00,43.02,43.45,43.01,43.34,170775.0,39.5542,39.9496,39.545,39.8484,170775.0
2022-03-16 15:30:00,43.34,44.09,43.32,43.72,715134.0,39.8484,40.538,39.83,40.1978,715134.0
2022-03-17 09:30:00,45.17,45.74,44.79,45.11,283021.0,41.531,42.0551,41.1816,41.4758,283021.0
2022-03-17 10:00:00,45.12,45.94,44.95,45.83,312666.0,41.485,42.239,41.3287,42.1378,312666.0
2022-03-17 10:30:00,45.84,46.8,45.77,46.68,597201.0,42.147,43.0297,42.0827,42.9193,597201.0
2022-03-17 11:00:00,46.65,46.75,46.51,46.57,180915.0,42.8918,42.9837,42.763,42.8182,180915.0
2022-03-17 11:30:00,46.58,47.21,46.5,47.07,197001.0,42.8274,43.4066,42.7538,43.2779,197001.0
2022-03-17 12:00:00,47.08,47.18,46.92,47.12,262458.0,43.2871,43.3791,43.14,43.3239,262458.0
2022-03-17 12:30:00,47.12,47.19,46.98,47.12,260583.0,43.3239,43.3883,43.1952,43.3239,260583.0
2022-03-17 13:00:00,47.13,47.25,47.04,47.1,165823.0,43.3331,43.4434,43.2503,43.3055,165823.0
2022-03-17 13:30:00,47.09,47.43,47.03,47.34,344539.0,43.2963,43.6089,43.2412,43.5262,344539.0
2022-03-17 14:00:00,47.33,47.33,47.03,47.15,130328.0,43.517,43.517,43.2412,43.3515,130328.0
2022-03-17 14:30:00,47.12,47.39,47.11,47.39,108266.0,43.3239,43.5721,43.3147,43.5721,108266.0
2022-03-17 15:00:00,47.37,47.42,47.15,47.24,156175.0,43.5538,43.5997,43.3515,43.4342,156175.0
2022-03-17 15:30:00,47.24,47.58,47.23,47.42,512254.0,43.4342,43.7468,43.425,43.5997,512254.0
2022-03-18 09:30:00,47.56,48.29,47.29,48.01,715664.0,43.7285,44.3996,43.4802,44.1422,715664.0
2022-03-18 10:00:00,47.98,48.15,47.5,47.74,287416.0,44.1146,44.2709,43.6733,43.894,287416.0
2022-03-18 10:30:00,47.77,48.18,47.58,48.14,317400.0,43.9215,44.2985,43.7468,44.2617,317400.0
2022-03-18 11:00:00,48.06,48.12,47.93,48.06,375523.0,44.1882,44.2433,44.0686,44.1882,375523.0
2022-03-18 11:30:00,48.06,48.15,47.97,48.03,206027.0,44.1882,44.2709,44.1054,44.1606,206027.0
2022-03-18 12:00:00,48.02,48.22,47.95,48.19,154493.0,44.1514,44.3353,44.087,44.3077,154493.0
2022-03-18 12:30:00,48.18,48.25,48.0,48.08,168624.0,44.2985,44.3629,44.133,44.2066,168624.0
2022-03-18 13:00:00,48.08,48.5,48.06,48.42,147034.0,44.2066,44.5927,44.1882,44.5192,147034.0
2022-03-18 13:30:00,48.42,48.45,48.06,48.14,103118.0,44.5192,44.5468,44.1882,44.2617,103118.0
2022-03-18 14:00:00,48.14,48.19,47.95,47.99,116094.0,44.2617,44.3077,44.087,44.1238,116094.0
2022-03-18 14:30:00,47.99,48.11,47.94,48.0,299486.0,44.1238,44.2341,44.0778,44.133,299486.0
2022-03-18 15:00:00,48.01,48.24,47.99,48.2,141058.0,44.1422,44.3537,44.1238,44.3169,141058.0
2022-03-18 15:30:00,48.2,48.47,47.95,47.98,796411.0,44.3169,44.5651,44.087,44.1146,796411.0
2022-03-21 09:30:00,49.1,49.55,48.49,49.18,537984.0,45.1444,45.5581,44.5835,45.2179,537984.0
2022-03-21 10:00:00,49.19,50.49,49.13,50.41,552545.0,45.2271,46.4224,45.172,46.3488,552545.0
2022-03-21 10:30:00,50.4,50.69,50.34,50.51,553861.0,46.3397,46.6063,46.2845,46.4408,553861.0
2022-03-21 11:00:00,50.5,50.57,49.96,50.12,470133.0,46.4316,46.496,45.9351,46.0822,470133.0
2022-03-21 11:30:00,50.12,50.24,49.81,49.83,175668.0,46.0822,46.1925,45.7972,45.8156,175668.0
2022-03-21 12:00:00,49.82,50.0,49.66,49.94,167869.0,45.8064,45.9719,45.6593,45.9167,167869.0
2022-03-21 12:30:00,49.95,50.01,49.43,49.5,151076.0,45.9259,45.9811,45.4478,45.5122,151076.0
2022-03-21 13:00:00,49.46,49.54,49.14,49.52,295801.0,45.4754,45.5489,45.1812,45.5305,295801.0
2022-03-21 13:30:00,49.53,49.97,49.53,49.93,167917.0,45.5397,45.9443,45.5397,45.9075,167917.0
2022-03-21 14:00:00,49.93,50.38,49.91,50.26,271353.0,45.9075,46.3213,45.8891,46.2109,271353.0
2022-03-21 14:30:00,50.24,50.47,50.22,50.24,140963.0,46.1925,46.404,46.1742,46.1925,140963.0
2022-03-21 15:00:00,50.24,50.6,50.11,50.58,203628.0,46.1925,46.5235,46.073,46.5052,203628.0
2022-03-21 15:30:00,50.58,50.84,50.5,50.74,633896.0,46.5052,46.7442,46.4316,46.6523,633896.0
2022-03-22 09:30:00,50.66,50.82,50.24,50.68,258521.0,46.5787,46.7258,46.1925,46.5971,258521.0
2022-03-22 10:00:00,50.71,50.71,49.9,50.15,146701.0,46.6247,46.6247,45.8799,46.1098,146701.0
2022-03-22 10:30:00,50.17,50.19,49.87,50.04,105840.0,46.1282,46.1466,45.8524,46.0087,105840.0
2022-03-22 11:00:00,50.04,50.14,49.46,49.48,152793.0,46.0087,46.1006,45.4754,45.4938,152793.0
2022-03-22 11:30:00,49.48,49.52,49.26,49.44,144000.0,45.4938,45.5305,45.2915,45.457,144000.0
2022-03-22 12:00:00,49.44,49.66,49.3,49.46,156191.0,45.457,45.6593,45.3283,45.4754,156191.0
2022-03-22 12:30:00,49.5,49.81,49.36,49.79,80500.0,45.5122,45.7972,45.3834,45.7788,80500.0
2022-03-22 13:00:00,49.79,50.25,49.71,50.21,83811.0,45.7788,46.2017,45.7052,46.165,83811.0
2022-03-22 13:30:00,50.21,50.57,50.18,50.44,148330.0,46.165,46.496,46.1374,46.3764,148330.0
2022-03-22 14:00:00,50.43,50.54,50.23,50.32,118279.0,46.3672,46.4684,46.1834,46.2661,118279.0
2022-03-22 14:30:00,50.32,50.49,50.21,50.22,91447.0,46.2661,46.4224,46.165,46.1742,91447.0
2022-03-22 15:00:00,50.2,50.24,50.04,50.21,99559.0,46.1558,46.1925,46.0087,46.165,99559.0
2022-03-22 15:30:00,50.21,50.44,50.16,50.44,361941.0,46.165,46.3764,46.119,46.3764,361941.0
2022-03-23 09:30:00,51.33,52.7,51.23,52.04,606887.0,47.1947,48.4544,47.1028,47.8475,606887.0
2022-03-23 10:00:00,52.03,52.78,51.94,52.75,200984.0,47.8383,48.5279,47.7556,48.5003,200984.0
2022-03-23 10:30:00,52.76,52.96,52.59,52.76,222058.0,48.5095,48.6934,48.3532,48.5095,222058.0
2022-03-23 11:00:00,52.77,52.84,52.59,52.8,180367.0,48.5187,48.5831,48.3532,48.5463,180367.0
2022-03-23 11:30:00,52.8,53.0,52.47,52.51,149642.0,48.5463,48.7302,48.2429,48.2797,149642.0
2022-03-23 12:00:00,52.5,52.53,52.13,52.41,134480.0,48.2705,48.2981,47.9303,48.1877,134480.0
2022-03-23 12:30:00,52.42,52.49,52.07,52.09,98266.0,48.1969,48.2613,47.8751,47.8935,98266.0
2022-03-23 13:00:00,52.08,52.15,51.93,52.04,184105.0,47.8843,47.9487,47.7464,47.8475,184105.0
2022-03-23 13:30:00,52.04,52.14,51.94,52.14,150202.0,47.8475,47.9395,47.7556,47.9395,150202.0
2022-03-23 14:00:00,52.15,52.28,52.0,52.22,128096.0,47.9487,48.0682,47.8108,48.013,128096.0
2022-03-23 14:30:00,52.22,52.43,52.09,52.35,130873.0,48.013,48.2061,47.8935,48.1326,130873.0
2022-03-23 15:00:00,52.35,52.66,52.29,52.66,186147.0,48.1326,48.4176,48.0774,48.4176,186147.0
2022-03-23 15:30:00,52.65,52.7,52.25,52.5,602139.0,48.4084,48.4544,48.0406,48.2705,602139.0
2022-03-24 09:30:00,52.43,52.87,51.91,52.25,219043.0,48.2061,48.6107,47.728,48.0406,219043.0
2022-03-24 10:00:00,52.25,52.58,52.16,52.49,176282.0,48.0406,48.344,47.9579,48.2613,176282.0
2022-03-24 10:30:00,52.43,53.52,52.34,53.38,816148.0,48.2061,49.2083,48.1234,49.0796,816148.0
2022-03-24 11:00:00,53.38,53.38,52.83,52.94,124825.0,49.0796,49.0796,48.5739,48.675,124825.0
2022-03-24 11:30:00,52.91,52.99,52.41,52.58,72256.0,48.6474,48.721,48.1877,48.344,72256.0
2022-03-24 12:00:00,52.57,52.63,52.41,52.56,92153.0,48.3348,48.39,48.1877,48.3256,92153.0
2022-03-24 12:30:00,52.55,53.0,52.54,52.95,100236.0,48.3164,48.7302,48.3073,48.6842,100236.0
2022-03-24 13:00:00,52.94,53.05,52.78,53.05,57092.0,48.675,48.7762,48.5279,48.7762,57092.0
2022-03-24 13:30:00,53.05,53.11,52.89,53.03,77051.0,48.7762,48.8313,48.6291,48.7578,77051.0
2022-03-24 14:00:00,53.02,53.06,52.82,52.82,69998.0,48.7486,48.7854,48.5647,48.5647,69998.0
2022-03-24 14:30:00,52.82,52.83,52.37,52.46,139160.0,48.5647,48.5739,48.1509,48.2337,139160.0
2022-03-24 15:00:00,52.45,52.67,52.41,52.64,159518.0,48.2245,48.4268,48.1877,48.3992,159518.0
2022-03-24 15:30:00,52.63,52.66,52.47,52.55,375116.0,48.39,48.4176,48.2429,48.3164,375116.0
2022-03-25 09:30:00,52.05,53.4,51.97,53.18,234375.0,47.8567,49.098,47.7832,48.8957,234375.0
2022-03-25 10:00:00,53.18,53.87,53.1,53.84,231115.0,48.8957,49.5301,48.8221,49.5025,231115.0
2022-03-25 10:30:00,53.83,53.94,53.57,53.89,132650.0,49.4933,49.5945,49.2543,49.5485,132650.0
2022-03-25 11:00:00,53.91,54.76,53.91,54.59,334729.0,49.5669,50.3484,49.5669,50.1921,334729.0
2022-03-25 11:30:00,54.57,55.1,54.56,54.94,323116.0,50.1737,50.661,50.1645,50.5139,323116.0
2022-03-25 12:00:00,54.95,55.01,54.59,54.78,330615.0,50.5231,50.5783,50.1921,50.3668,330615.0
2022-03-25 12:30:00,54.76,54.85,54.33,54.62,202750.0,50.3484,50.4312,49.953,50.2197,202750.0
2022-03-25 13:00:00,54.61,54.82,54.48,54.58,127487.0,50.2105,50.4036,50.091,50.1829,127487.0
2022-03-25 13:30:00,54.59,54.95,54.58,54.95,152791.0,50.1921,50.5231,50.1829,50.5231,152791.0
2022-03-25 14:00:00,54.94,55.16,54.83,55.13,121924.0,50.5139,50.7162,50.4128,50.6886,121924.0
2022-03-25 14:30:00,55.12,55.33,55.12,55.31,117229.0,50.6794,50.8725,50.6794,50.8541,117229.0
2022-03-25 15:00:00,55.32,55.45,55.14,55.21,199135.0,50.8633,50.9828,50.6978,50.7621,199135.0
2022-03-25 15:30:00,55.21,55.37,55.0,55.12,546674.0,50.7621,50.9093,50.5691,50.6794,546674.0
2022-03-28 09:30:00,53.38,53.47,52.4,53.0,450010.0,49.0796,49.1623,48.1785,48.7302,450010.0
2022-03-28 10:00:00,52.98,54.0,52.74,53.87,235303.0,48.7118,49.6496,48.4911,49.5301,235303.0
2022-03-28 10:30:00,53.88,53.98,53.26,53.38,204587.0,49.5393,49.6312,48.9692,49.0796,204587.0
2022-03-28 11:00:00,53.37,53.58,53.18,53.54,152678.0,49.0704,49.2635,48.8957,49.2267,152678.0
2022-03-28 11:30:00,53.52,53.74,53.42,53.62,131235.0,49.2083,49.4106,49.1164,49.3002,131235.0
2022-03-28 12:00:00,53.65,53.98,53.65,53.97,75181.0,49.3278,49.6312,49.3278,49.622,75181.0
2022-03-28 12:30:00,53.98,54.13,53.87,53.89,74627.0,49.6312,49.7692,49.5301,49.5485,74627.0
2022-03-28 13:00:00,53.9,53.94,53.64,53.74,82939.0,49.5577,49.5945,49.3186,49.4106,82939.0
2022-03-28 13:30:00,53.73,53.81,53.55,53.7,91428.0,49.4014,49.4749,49.2359,49.3738,91428.0
2022-03-28 14:00:00,53.7,53.79,53.45,53.67,91457.0,49.3738,49.4565,49.1439,49.3462,91457.0
2022-03-28 14:30:00,53.68,53.84,53.67,53.67,94906.0,49.3554,49.5025,49.3462,49.3462,94906.0
2022-03-28 15:00:00,53.66,53.66,53.07,53.07,142692.0,49.337,49.337,48.7946,48.7946,142692.0
2022-03-28 15:30:00,53.09,53.86,53.08,53.84,437624.0,48.8129,49.5209,48.8037,49.5025,437624.0
2022-03-29 09:30:00,52.12,52.23,51.26,52.02,481753.0,47.9211,48.0222,47.1304,47.8291,481753.0
2022-03-29 10:00:00,52.04,52.27,51.46,52.21,198096.0,47.8475,48.059,47.3143,48.0038,198096.0
2022-03-29 10:30:00,52.22,52.67,52.18,52.43,230087.0,48.013,48.4268,47.9763,48.2061,230087.0
2022-03-29 11:00:00,52.44,52.52,52.03,52.23,255688.0,48.2153,48.2889,47.8383,48.0222,255688.0
2022-03-29 11:30:00,52.23,52.36,51.84,51.88,297384.0,48.0222,48.1418,47.6636,47.7004,297384.0
2022-03-29 12:00:00,51.91,51.94,51.58,51.79,139017.0,47.728,47.7556,47.4246,47.6177,139017.0
2022-03-29 12:30:00,51.82,52.22,51.81,52.16,246396.0,47.6453,48.013,47.6361,47.9579,246396.0
2022-03-29 13:00:00,52.15,52.45,51.95,52.45,247733.0,47.9487,48.2245,47.7648,48.2245,247733.0
2022-03-29 13:30:00,52.44,52.76,52.34,52.75,179985.0,48.2153,48.5095,48.1234,48.5003,179985.0
2022-03-29 14:00:00,52.74,53.07,52.71,52.83,246815.0,48.4911,48.7946,48.4636,48.5739,246815.0
2022-03-29 14:30:00,52.84,53.03,52.7,52.96,261413.0,48.5831,48.7578,48.4544,48.6934,261413.0
2022-03-29 15:00:00,52.96,53.37,52.89,53.31,217390.0,48.6934,49.0704,48.6291,49.0152,217390.0
2022-03-29 15:30:00,53.32,53.57,53.21,53.4,571411.0,49.0244,49.2543,48.9233,49.098,571411.0
2022-03-30 09:30:00,54.35,55.09,54.04,54.72,408817.0,49.9714,50.6518,49.6864,50.3116,408817.0
2022-03-30 10:00:00,54.76,54.99,54.17,54.51,171145.0,50.3484,50.5599,49.8059,50.1185,171145.0
2022-03-30 10:30:00,54.49,54.87,54.41,54.78,132704.0,50.1002,50.4495,50.0266,50.3668,132704.0
2022-03-30 11:00:00,54.78,54.93,54.1,54.23,250002.0,50.3668,50.5047,49.7416,49.8611,250002.0
2022-03-30 11:30:00,54.24,54.48,54.22,54.42,106468.0,49.8703,50.091,49.8519,50.0358,106468.0
2022-03-30 12:00:00,54.41,54.41,54.11,54.2,135810.0,50.0266,50.0266,49.7508,49.8335,135810.0
2022-03-30 12:30:00,54.2,54.24,53.88,54.03,90890.0,49.8335,49.8703,49.5393,49.6772,90890.0
2022-03-30 13:00:00,54.02,54.19,53.79,54.03,87753.0,49.668,49.8243,49.4565,49.6772,87753.0
2022-03-30 13:30:00,54.02,54.36,53.95,54.36,124835.0,49.668,49.9806,49.6037,49.9806,124835.0
2022-03-30 14:00:00,54.35,54.5,54.26,54.47,118530.0,49.9714,50.1093,49.8887,50.0818,118530.0
2022-03-30 14:30:00,54.45,54.52,54.18,54.27,159269.0,50.0634,50.1277,49.8151,49.8979,159269.0
2022-03-30 15:00:00,54.28,54.4,54.2,54.38,313924.0,49.9071,50.0174,49.8335,49.999,313924.0
2022-03-30 15:30:00,54.39,54.59,54.28,54.53,444915.0,50.0082,50.1921,49.9071,50.1369,444915.0
2022-03-31 09:30:00,53.85,55.41,53.64,54.78,252980.0,49.5117,50.946,49.3186,50.3668,252980.0
2022-03-31 10:00:00,54.78,54.78,54.37,54.6,178690.0,50.3668,50.3668,49.9898,50.2013,178690.0
2022-03-31 10:30:00,54.62,54.98,54.56,54.98,113526.0,50.2197,50.5507,50.1645,50.5507,113526.0
2022-03-31 11:00:00,54.95,55.03,54.62,54.96,63622.0,50.5231,50.5967,50.2197,50.5323,63622.0
2022-03-31 11:30:00,54.95,55.3,54.9,55.27,147310.0,50.5231,50.8449,50.4771,50.8173,147310.0
2022-03-31 12:00:00,55.27,55.55,55.21,55.45,159524.0,50.8173,51.0748,50.7621,50.9828,159524.0
2022-03-31 12:30:00,55.48,55.48,55.12,55.25,105272.0,51.0104,51.0104,50.6794,50.7989,105272.0
2022-03-31 13:00:00,55.24,55.51,55.15,55.46,111083.0,50.7897,51.038,50.707,50.992,111083.0
2022-03-31 13:30:00,55.43,55.45,55.06,55.22,96178.0,50.9644,50.9828,50.6242,50.7713,96178.0
2022-03-31 14:00:00,55.22,55.23,54.7,54.72,137046.0,50.7713,50.7805,50.2932,50.3116,137046.0
2022-03-31 14:30:00,54.74,54.87,54.48,54.56,142433.0,50.33,50.4495,50.091,50.1645,142433.0
2022-03-31 15:00:00,54.58,54.81,54.51,54.72,134363.0,50.1829,50.3944,50.1185,50.3116,134363.0
2022-03-31 15:30:00,54.71,54.73,54.0,54.02,528432.0,50.3024,50.3208,49.6496,49.668,528432.0
2022-04-01 09:30:00,53.94,55.16,53.72,54.84,218359.0,49.5945,50.7162,49.3922,50.422,218359.0
2022-04-01 10:00:00,54.86,55.24,54.86,55.09,120244.0,50.4403,50.7897,50.4403,50.6518,120244.0
2022-04-01 10:30:00,55.08,55.34,54.95,55.04,117706.0,50.6426,50.8817,50.5231,50.6058,117706.0
2022-04-01 11:00:00,55.0,55.37,55.0,55.3,140293.0,50.5691,50.9093,50.5691,50.8449,140293.0
2022-04-01 11:30:00,55.3,55.5,55.01,55.09,222873.0,50.8449,51.0288,50.5783,50.6518,222873.0
2022-04-01 12:00:00,55.09,55.18,54.89,54.91,77591.0,50.6518,50.7346,50.4679,50.4863,77591.0
2022-04-01 12:30:00,54.92,54.97,54.54,54.95,76728.0,50.4955,50.5415,50.1461,50.5231,76728.0
2022-04-01 13:00:00,54.96,54.96,54.35,54.41,103780.0,50.5323,50.5323,49.9714,50.0266,103780.0
2022-04-01 13:30:00,54.43,54.77,54.33,54.48,74041.0,50.045,50.3576,49.953,50.091,74041.0
2022-04-01 14:00:00,54.5,55.23,54.49,55.19,87229.0,50.1093,50.7805,50.1002,50.7438,87229.0
2022-04-01 14:30:00,55.19,55.46,55.08,55.45,88551.0,50.7438,50.992,50.6426,50.9828,88551.0
2022-04-01 15:00:00,55.45,55.49,55.1,55.13,84731.0,50.9828,51.0196,50.661,50.6886,84731.0
2022-04-01 15:30:00,55.14,55.47,55.06,55.23,271448.0,50.6978,51.0012,50.6242,50.7805,271448.0
2022-04-04 09:30:00,56.02,56.31,54.77,55.28,316846.0,51.5069,51.7735,50.3576,50.8265,316846.0
2022-04-04 10:00:00,55.26,55.3,54.78,55.08,128421.0,50.8081,50.8449,50.3668,50.6426,128421.0
2022-04-04 10:30:00,55.08,55.19,54.56,54.63,102980.0,50.6426,50.7438,50.1645,50.2289,102980.0
2022-04-04 11:00:00,54.64,54.64,54.25,54.3,95015.0,50.2381,50.2381,49.8795,49.9255,95015.0
2022-04-04 11:30:00,54.28,54.37,53.75,53.94,143865.0,49.9071,49.9898,49.4198,49.5945,143865.0
2022-04-04 12:00:00,53.95,54.3,53.89,54.21,463584.0,49.6037,49.9255,49.5485,49.8427,463584.0
2022-04-04 12:30:00,54.2,54.53,54.12,54.28,451732.0,49.8335,50.1369,49.76,49.9071,451732.0
2022-04-04 13:00:00,54.26,54.55,54.12,54.53,158515.0,49.8887,50.1553,49.76,50.1369,158515.0
2022-04-04 13:30:00,54.52,54.69,54.45,54.68,170447.0,50.1277,50.284,50.0634,50.2748,170447.0
2022-04-04 14:00:00,54.68,54.83,54.56,54.65,126765.0,50.2748,50.4128,50.1645,50.2473,126765.0
2022-04-04 14:30:00,54.65,54.76,54.51,54.66,99751.0,50.2473,50.3484,50.1185,50.2565,99751.0
2022-04-04 15:00:00,54.66,54.94,54.6,54.68,154278.0,50.2565,50.5139,50.2013,50.2748,154278.0
2022-04-04 15:30:00,54.68,54.74,54.46,54.47,498523.0,50.2748,50.33,50.0726,50.0818,498523.0
2022-04-05 09:30:00,55.01,55.51,54.94,55.13,264691.0,50.5783,51.038,50.5139,50.6886,264691.0
2022-04-05 10:00:00,55.15,55.24,53.98,54.11,152336.0,50.707,50.7897,49.6312,49.7508,152336.0
2022-04-05 10:30:00,54.09,54.26,53.76,53.92,265161.0,49.7324,49.8887,49.429,49.5761,265161.0
2022-04-05 11:00:00,53.93,53.97,53.62,53.69,72183.0,49.5853,49.622,49.3002,49.3646,72183.0
2022-04-05 11:30:00,53.7,53.95,53.42,53.43,55996.0,49.3738,49.6037,49.1164,49.1256,55996.0
2022-04-05 12:00:00,53.42,53.48,53.19,53.2,100552.0,49.1164,49.1715,48.9049,48.9141,100552.0
2022-04-05 12:30:00,53.18,53.19,52.96,53.16,86263.0,48.8957,48.9049,48.6934,48.8773,86263.0
2022-04-05 13:00:00,53.17,53.33,53.11,53.29,75615.0,48.8865,49.0336,48.8313,48.9968,75615.0
2022-04-05 13:30:00,53.27,53.35,52.82,52.87,64357.0,48.9784,49.052,48.5647,48.6107,64357.0
2022-04-05 14:00:00,52.87,52.98,52.61,52.67,90018.0,48.6107,48.7118,48.3716,48.4268,90018.0
2022-04-05 14:30:00,52.66,52.69,52.45,52.5,136918.0,48.4176,48.4452,48.2245,48.2705,136918.0
2022-04-05 15:00:00,52.52,52.53,51.98,51.98,152556.0,48.2889,48.2981,47.7924,47.7924,152556.0
2022-04-05 15:30:00,51.98,52.12,51.64,51.66,616898.0,47.7924,47.9211,47.4798,47.4981,616898.0
2022-04-06 09:30:00,52.42,52.69,51.25,51.9,334604.0,48.1969,48.4452,47.1212,47.7188,334604.0
2022-04-06 10:00:00,51.88,52.26,51.51,51.77,267486.0,47.7004,48.0498,47.3602,47.5993,267486.0
2022-04-06 10:30:00,51.75,52.17,51.71,52.08,138511.0,47.5809,47.9671,47.5441,47.8843,138511.0
2022-04-06 11:00:00,52.09,52.21,51.09,51.12,131117.0,47.8935,48.0038,46.9741,47.0016,131117.0
2022-04-06 11:30:00,51.11,51.27,50.72,51.11,206537.0,46.9925,47.1396,46.6339,46.9925,206537.0
2022-04-06 12:00:00,51.13,51.34,50.94,50.98,107920.0,47.0108,47.2039,46.8362,46.8729,107920.0
2022-04-06 12:30:00,51.0,51.29,50.93,51.24,62572.0,46.8913,47.158,46.827,47.112,62572.0
2022-04-06 13:00:00,51.26,51.26,50.75,50.85,101242.0,47.1304,47.1304,46.6615,46.7534,101242.0
2022-04-06 13:30:00,50.83,50.92,50.44,50.57,127730.0,46.735,46.8178,46.3764,46.496,127730.0
2022-04-06 14:00:00,50.56,50.88,50.11,50.41,174718.0,46.4868,46.781,46.073,46.3488,174718.0
2022-04-06 14:30:00,50.42,51.1,50.42,50.96,111135.0,46.358,46.9833,46.358,46.8545,111135.0
2022-04-06 15:00:00,50.96,51.22,50.6,50.65,184440.0,46.8545,47.0936,46.5235,46.5695,184440.0
2022-04-06 15:30:00,50.63,50.63,50.36,50.5,495408.0,46.5511,46.5511,46.3029,46.4316,495408.0
2022-04-07 09:30:00,51.48,52.31,50.99,51.87,375031.0,47.3326,48.0958,46.8821,47.6912,375031.0
2022-04-07 10:00:00,51.89,51.96,51.19,51.55,177040.0,47.7096,47.774,47.066,47.397,177040.0
2022-04-07 10:30:00,51.54,51.77,51.31,51.46,117642.0,47.3878,47.5993,47.1763,47.3143,117642.0
2022-04-07 11:00:00,51.48,51.64,50.74,50.78,136644.0,47.3326,47.4798,46.6523,46.689,136644.0
2022-04-07 11:30:00,50.78,50.81,50.17,50.45,243152.0,46.689,46.7166,46.1282,46.3856,243152.0
2022-04-07 12:00:00,50.37,50.37,49.94,49.99,78730.0,46.3121,46.3121,45.9167,45.9627,78730.0
2022-04-07 12:30:00,49.98,50.15,49.87,50.07,97189.0,45.9535,46.1098,45.8524,46.0362,97189.0
2022-04-07 13:00:00,50.09,50.48,50.03,50.46,165090.0,46.0546,46.4132,45.9995,46.3948,165090.0
2022-04-07 13:30:00,50.46,50.5,50.2,50.48,96547.0,46.3948,46.4316,46.1558,46.4132,96547.0
2022-04-07 14:00:00,50.47,50.79,50.46,50.67,133687.0,46.404,46.6982,46.3948,46.5879,133687.0
2022-04-07 14:30:00,50.66,51.15,50.65,51.09,246580.0,46.5787,47.0292,46.5695,46.9741,246580.0
2022-04-07 15:00:00,51.08,51.42,51.07,51.41,140501.0,46.9649,47.2775,46.9557,47.2683,140501.0
2022-04-07 15:30:00,51.41,51.71,51.37,51.51,423576.0,47.2683,47.5441,47.2315,47.3602,423576.0
2022-04-08 09:30:00,51.85,52.24,51.05,51.55,628924.0,47.6728,48.0314,46.9373,47.397,628924.0
2022-04-08 10:00:00,51.59,51.99,51.56,51.73,185408.0,47.4338,47.8016,47.4062,47.5625,185408.0
2022-04-08 10:30:00,51.76,51.97,51.5,51.97,281957.0,47.5901,47.7832,47.351,47.7832,281957.0
2022-04-08 11:00:00,51.96,52.47,51.93,52.15,237738.0,47.774,48.2429,47.7464,47.9487,237738.0
2022-04-08 11:30:00,52.14,52.24,51.97,52.1,130423.0,47.9395,48.0314,47.7832,47.9027,130423.0
2022-04-08 12:00:00,52.13,52.51,51.95,52.51,158758.0,47.9303,48.2797,47.7648,48.2797,158758.0
2022-04-08 12:30:00,52.51,52.59,52.28,52.47,147762.0,48.2797,48.3532,48.0682,48.2429,147762.0
2022-04-08 13:00:00,52.45,52.66,52.33,52.54,115976.0,48.2245,48.4176,48.1142,48.3073,115976.0
2022-04-08 13:30:00,52.52,52.84,52.52,52.84,114357.0,48.2889,48.5831,48.2889,48.5831,114357.0
2022-04-08 14:00:00,52.84,53.15,52.82,53.06,416830.0,48.5831,48.8681,48.5647,48.7854,416830.0
2022-04-08 14:30:00,53.07,53.27,52.91,53.09,329255.0,48.7946,48.9784,48.6474,48.8129,329255.0
2022-04-08 15:00:00,53.08,53.12,52.8,52.95,173743.0,48.8037,48.8405,48.5463,48.6842,173743.0
2022-04-08 15:30:00,52.95,52.96,52.61,52.64,557378.0,48.6842,48.6934,48.3716,48.3992,557378.0
2022-04-11 09:30:00,51.71,51.87,49.92,50.23,327460.0,47.5441,47.6912,45.8983,46.1834,327460.0
2022-04-11 10:00:00,50.2,50.95,50.08,50.67,218809.0,46.1558,46.8453,46.0454,46.5879,218809.0
2022-04-11 10:30:00,50.63,50.71,50.09,50.45,163073.0,46.5511,46.6247,46.0546,46.3856,163073.0
2022-04-11 11:00:00,50.45,50.86,50.42,50.56,192618.0,46.3856,46.7626,46.358,46.4868,192618.0
2022-04-11 11:30:00,50.54,50.77,50.36,50.77,189631.0,46.4684,46.6798,46.3029,46.6798,189631.0
2022-04-11 12:00:00,50.76,50.85,50.26,50.27,166537.0,46.6707,46.7534,46.2109,46.2201,166537.0
2022-04-11 12:30:00,50.26,50.51,49.97,50.13,217233.0,46.2109,46.4408,45.9443,46.0914,217233.0
2022-04-11 13:00:00,50.12,50.36,50.03,50.22,131873.0,46.0822,46.3029,45.9995,46.1742,131873.0
2022-04-11 13:30:00,50.23,50.45,50.22,50.32,124340.0,46.1834,46.3856,46.1742,46.2661,124340.0
2022-04-11 14:00:00,50.32,50.57,50.14,50.26,155168.0,46.2661,46.496,46.1006,46.2109,155168.0
2022-04-11 14:30:00,50.24,50.5,50.19,50.43,147741.0,46.1925,46.4316,46.1466,46.3672,147741.0
2022-04-11 15:00:00,50.43,50.52,50.15,50.26,184753.0,46.3672,46.45,46.1098,46.2109,184753.0
2022-04-11 15:30:00,50.25,50.29,49.75,49.78,597168.0,46.2017,46.2385,45.742,45.7696,597168.0
2022-04-12 09:30:00,51.04,52.15,50.92,52.11,756160.0,46.9281,47.9487,46.8178,47.9119,756160.0
2022-04-12 10:00:00,52.13,52.53,51.94,52.03,443233.0,47.9303,48.2981,47.7556,47.8383,443233.0
2022-04-12 10:30:00,52.04,52.66,52.03,52.48,272193.0,47.8475,48.4176,47.8383,48.2521,272193.0
2022-04-12 11:00:00,52.47,52.59,52.23,52.5,181397.0,48.2429,48.3532,48.0222,48.2705,181397.0
2022-04-12 11:30:00,52.51,52.83,52.46,52.69,128583.0,48.2797,48.5739,48.2337,48.4452,128583.0
2022-04-12 12:00:00,52.69,52.71,52.3,52.4,159693.0,48.4452,48.4636,48.0866,48.1785,159693.0
2022-04-12 12:30:00,52.4,52.64,52.39,52.52,83496.0,48.1785,48.3992,48.1693,48.2889,83496.0
2022-04-12 13:00:00,52.52,52.6,52.37,52.42,98918.0,48.2889,48.3624,48.1509,48.1969,98918.0
2022-04-12 13:30:00,52.41,52.41,51.84,51.86,207287.0,48.1877,48.1877,47.6636,47.682,207287.0
2022-04-12 14:00:00,51.86,52.3,51.74,52.09,188614.0,47.682,48.0866,47.5717,47.8935,188614.0
2022-04-12 14:30:00,52.09,52.09,51.62,51.82,123848.0,47.8935,47.8935,47.4614,47.6453,123848.0
2022-04-12 15:00:00,51.82,51.86,51.35,51.37,138392.0,47.6453,47.682,47.2131,47.2315,138392.0
2022-04-12 15:30:00,51.37,51.71,51.33,51.41,361737.0,47.2315,47.5441,47.1947,47.2683,361737.0
2022-04-13 09:30:00,52.46,52.81,51.9,52.15,709602.0,48.2337,48.5555,47.7188,47.9487,709602.0
2022-04-13 10:00:00,52.16,52.28,51.87,51.88,325282.0,47.9579,48.0682,47.6912,47.7004,325282.0
2022-04-13 10:30:00,51.86,52.47,51.66,52.37,157005.0,47.682,48.2429,47.4981,48.1509,157005.0
2022-04-13 11:00:00,52.37,52.57,52.2,52.54,101151.0,48.1509,48.3348,47.9946,48.3073,101151.0
2022-04-13 11:30:00,52.54,52.88,52.51,52.86,91853.0,48.3073,48.6199,48.2797,48.6015,91853.0
2022-04-13 12:00:00,52.86,53.01,52.79,52.85,172893.0,48.6015,48.7394,48.5371,48.5923,172893.0
2022-04-13 12:30:00,52.86,53.19,52.86,53.07,100171.0,48.6015,48.9049,48.6015,48.7946,100171.0
2022-04-13 13:00:00,53.07,53.29,53.01,53.25,104078.0,48.7946,48.9968,48.7394,48.9601,104078.0
2022-04-13 13:30:00,53.25,53.33,53.01,53.05,99798.0,48.9601,49.0336,48.7394,48.7762,99798.0
2022-04-13 14:00:00,53.05,53.17,52.88,52.93,59151.0,48.7762,48.8865,48.6199,48.6658,59151.0
2022-04-13 14:30:00,52.94,52.94,52.75,52.8,160862.0,48.675,48.675,48.5003,48.5463,160862.0
2022-04-13 15:00:00,52.79,53.0,52.76,52.98,151848.0,48.5371,48.7302,48.5095,48.7118,151848.0
2022-04-13 15:30:00,52.99,53.01,52.81,52.96,466691.0,48.721,48.7394,48.5555,48.6934,466691.0
2022-04-14 09:30:00,52.79,53.04,52.34,53.0,251552.0,48.5371,48.767,48.1234,48.7302,251552.0
2022-04-14 10:00:00,53.06,53.27,52.85,52.98,207262.0,48.7854,48.9784,48.5923,48.7118,207262.0
2022-04-14 10:30:00,52.97,53.38,52.95,53.12,208195.0,48.7026,49.0796,48.6842,48.8405,208195.0
2022-04-14 11:00:00,53.11,53.23,52.74,53.08,117514.0,48.8313,48.9417,48.4911,48.8037,117514.0
2022-04-14 11:30:00,53.08,53.16,52.87,53.11,270394.0,48.8037,48.8773,48.6107,48.8313,270394.0
2022-04-14 12:00:00,53.1,53.59,53.07,53.51,225162.0,48.8221,49.2727,48.7946,49.1991,225162.0
2022-04-14 12:30:00,53.5,53.73,53.43,53.71,183738.0,49.1899,49.4014,49.1256,49.383,183738.0
2022-04-14 13:00:00,53.72,53.75,53.47,53.53,81145.0,49.3922,49.4198,49.1623,49.2175,81145.0
2022-04-14 13:30:00,53.53,53.68,53.48,53.6,86729.0,49.2175,49.3554,49.1715,49.2819,86729.0
2022-04-14 14:00:00,53.61,53.89,53.61,53.71,101741.0,49.291,49.5485,49.291,49.383,101741.0
2022-04-14 14:30:00,53.72,53.76,53.33,53.34,101498.0,49.3922,49.429,49.0336,49.0428,101498.0
2022-04-14 15:00:00,53.35,53.44,53.17,53.23,110557.0,49.052,49.1347,48.8865,48.9417,110557.0
2022-04-14 15:30:00,53.23,53.29,53.15,53.17,403175.0,48.9417,48.9968,48.8681,48.8865,403175.0
2022-04-18 09:30:00,53.84,54.07,52.83,53.7,336800.0,49.5025,49.714,48.5739,49.3738,336800.0
2022-04-18 10:00:00,53.7,53.8,52.89,53.17,145793.0,49.3738,49.4657,48.6291,48.8865,145793.0
2022-04-18 10:30:00,53.2,53.35,52.87,53.27,141018.0,48.9141,49.052,48.6107,48.9784,141018.0
2022-04-18 11:00:00,53.27,53.31,53.03,53.1,139278.0,48.9784,49.0152,48.7578,48.8221,139278.0
2022-04-18 11:30:00,53.12,53.13,52.75,52.89,107974.0,48.8405,48.8497,48.5003,48.6291,107974.0
2022-04-18 12:00:00,52.88,53.47,52.84,53.47,207277.0,48.6199,49.1623,48.5831,49.1623,207277.0
2022-04-18 12:30:00,53.47,54.04,53.43,54.02,277525.0,49.1623,49.6864,49.1256,49.668,277525.0
2022-04-18 13:00:00,54.03,54.45,54.03,54.19,245744.0,49.6772,50.0634,49.6772,49.8243,245744.0
2022-04-18 13:30:00,54.17,54.39,54.16,54.28,240415.0,49.8059,50.0082,49.7967,49.9071,240415.0
2022-04-18 14:00:00,54.29,54.34,54.1,54.19,217531.0,49.9163,49.9622,49.7416,49.8243,217531.0
2022-04-18 14:30:00,54.18,54.5,54.1,54.38,210204.0,49.8151,50.1093,49.7416,49.999,210204.0
2022-04-18 15:00:00,54.38,54.53,54.22,54.26,324880.0,49.999,50.1369,49.8519,49.8887,324880.0
2022-04-18 15:30:00,54.25,54.29,53.98,54.26,694337.0,49.8795,49.9163,49.6312,49.8887,694337.0
2022-04-19 09:30:00,53.5,54.27,52.94,54.23,302230.0,49.1899,49.8979,48.675,49.8611,302230.0
2022-04-19 10:00:00,54.24,54.64,54.04,54.31,225335.0,49.8703,50.2381,49.6864,49.9347,225335.0
2022-04-19 10:30:00,54.27,54.31,53.98,54.0,128979.0,49.8979,49.9347,49.6312,49.6496,128979.0
2022-04-19 11:00:00,54.02,54.03,53.47,53.62,265615.0,49.668,49.6772,49.1623,49.3002,265615.0
2022-04-19 11:30:00,53.62,53.66,53.21,53.62,294885.0,49.3002,49.337,48.9233,49.3002,294885.0
2022-04-19 12:00:00,53.6,54.13,53.44,54.12,139160.0,49.2819,49.7692,49.1347,49.76,139160.0
2022-04-19 12:30:00,54.13,54.34,53.98,54.05,122140.0,49.7692,49.9622,49.6312,49.6956,122140.0
2022-04-19 13:00:00,54.05,54.51,53.92,54.46,152109.0,49.6956,50.1185,49.5761,50.0726,152109.0
2022-04-19 13:30:00,54.45,54.57,54.13,54.52,98909.0,50.0634,50.1737,49.7692,50.1277,98909.0
2022-04-19 14:00:00,54.53,54.68,54.45,54.53,113457.0,50.1369,50.2748,50.0634,50.1369,113457.0
2022-04-19 14:30:00,54.54,54.55,54.19,54.34,115706.0,50.1461,50.1553,49.8243,49.9622,115706.0
2022-04-19 15:00:00,54.35,54.35,54.0,54.08,96977.0,49.9714,49.9714,49.6496,49.7232,96977.0
2022-04-19 15:30:00,54.07,54.16,53.59,53.76,370717.0,49.714,49.7967,49.2727,49.429,370717.0
2022-04-20 09:30:00,54.67,55.49,54.56,54.9,348868.0,50.2657,51.0196,50.1645,50.4771,348868.0
2022-04-20 10:00:00,54.94,54.94,54.43,54.71,170909.0,50.5139,50.5139,50.045,50.3024,170909.0
2022-04-20 10:30:00,54.74,55.66,54.74,55.57,215313.0,50.33,51.1759,50.33,51.0931,215313.0
2022-04-20 11:00:00,55.56,55.58,54.89,55.11,299228.0,51.084,51.1023,50.4679,50.6702,299228.0
2022-04-20 11:30:00,55.09,55.41,54.76,54.91,153686.0,50.6518,50.946,50.3484,50.4863,153686.0
2022-04-20 12:00:00,54.92,55.55,54.91,55.46,153170.0,50.4955,51.0748,50.4863,50.992,153170.0
2022-04-20 12:30:00,55.47,55.85,55.43,55.83,143771.0,51.0012,51.3506,50.9644,51.3322,143771.0
2022-04-20 13:00:00,55.83,56.31,55.83,56.26,201945.0,51.3322,51.7735,51.3322,51.7276,201945.0
2022-04-20 13:30:00,56.26,56.72,56.19,56.28,255938.0,51.7276,52.1505,51.6632,51.7459,255938.0
2022-04-20 14:00:00,56.27,56.48,55.63,55.86,183740.0,51.7368,51.9298,51.1483,51.3598,183740.0
2022-04-20 14:30:00,55.86,55.87,55.42,55.46,66641.0,51.3598,51.369,50.9552,50.992,66641.0
2022-04-20 15:00:00,55.44,56.06,55.41,55.98,100251.0,50.9736,51.5437,50.946,51.4701,100251.0
2022-04-20 15:30:00,56.0,56.09,55.79,56.02,327465.0,51.4885,51.5713,51.2954,51.5069,327465.0
2022-04-21 09:30:00,56.6,56.97,55.93,56.95,301857.0,52.0402,52.3804,51.4241,52.362,301857.0
2022-04-21 10:00:00,56.97,57.21,56.77,57.09,190669.0,52.3804,52.601,52.1965,52.4907,190669.0
2022-04-21 10:30:00,57.09,57.09,56.49,56.84,225401.0,52.4907,52.4907,51.939,52.2608,225401.0
2022-04-21 11:00:00,56.86,57.06,56.18,56.41,386293.0,52.2792,52.4631,51.654,51.8655,386293.0
2022-04-21 11:30:00,56.4,56.48,56.15,56.3,170415.0,51.8563,51.9298,51.6264,51.7643,170415.0
2022-04-21 12:00:00,56.33,56.47,55.9,55.94,201762.0,51.7919,51.9206,51.3966,51.4333,201762.0
2022-04-21 12:30:00,55.93,56.19,55.22,55.36,254774.0,51.4241,51.6632,50.7713,50.9001,254774.0
2022-04-21 13:00:00,55.34,55.69,54.94,55.58,167713.0,50.8817,51.2035,50.5139,51.1023,167713.0
2022-04-21 13:30:00,55.58,55.7,54.75,54.77,247454.0,51.1023,51.2127,50.3392,50.3576,247454.0
2022-04-21 14:00:00,54.75,54.97,54.29,54.64,154209.0,50.3392,50.5415,49.9163,50.2381,154209.0
2022-04-21 14:30:00,54.62,54.9,53.86,53.93,102000.0,50.2197,50.4771,49.5209,49.5853,102000.0
2022-04-21 15:00:00,53.92,53.92,53.37,53.62,161212.0,49.5761,49.5761,49.0704,49.3002,161212.0
2022-04-21 15:30:00,53.59,53.82,53.47,53.59,355919.0,49.2727,49.4841,49.1623,49.2727,355919.0
2022-04-22 09:30:00,53.31,53.78,52.24,53.28,278876.0,49.0152,49.4474,48.0314,48.9876,278876.0
2022-04-22 10:00:00,53.27,53.5,52.65,52.71,230521.0,48.9784,49.1899,48.4084,48.4636,230521.0
2022-04-22 10:30:00,52.69,52.84,52.22,52.23,156627.0,48.4452,48.5831,48.013,48.0222,156627.0
2022-04-22 11:00:00,52.23,52.31,51.86,51.86,183690.0,48.0222,48.0958,47.682,47.682,183690.0
2022-04-22 11:30:00,51.85,51.88,50.61,50.81,282710.0,47.6728,47.7004,46.5327,46.7166,282710.0
2022-04-22 12:00:00,50.82,50.92,50.58,50.85,420997.0,46.7258,46.8178,46.5052,46.7534,420997.0
2022-04-22 12:30:00,50.84,50.93,50.56,50.62,230588.0,46.7442,46.827,46.4868,46.5419,230588.0
2022-04-22 13:00:00,50.62,50.86,50.46,50.63,194579.0,46.5419,46.7626,46.3948,46.5511,194579.0
2022-04-22 13:30:00,50.62,50.64,50.28,50.28,89807.0,46.5419,46.5603,46.2293,46.2293,89807.0
2022-04-22 14:00:00,50.28,50.47,49.9,50.16,208673.0,46.2293,46.404,45.8799,46.119,208673.0
2022-04-22 14:30:00,50.16,50.26,49.73,49.74,131378.0,46.119,46.2109,45.7236,45.7328,131378.0
2022-04-22 15:00:00,49.76,50.34,49.5,50.13,231233.0,45.7512,46.2845,45.5122,46.0914,231233.0
2022-04-22 15:30:00,50.12,50.56,49.86,50.29,994559.0,46.0822,46.4868,45.8432,46.2385,994559.0
2022-04-25 09:30:00,48.16,48.4,47.45,47.66,467904.0,44.2801,44.5008,43.6273,43.8204,467904.0
2022-04-25 10:00:00,47.66,48.11,47.34,47.77,349552.0,43.8204,44.2341,43.5262,43.9215,349552.0
2022-04-25 10:30:00,47.75,47.95,46.9,47.07,370226.0,43.9031,44.087,43.1216,43.2779,370226.0
2022-04-25 11:00:00,47.05,47.27,46.59,46.88,279791.0,43.2595,43.4618,42.8366,43.1032,279791.0
2022-04-25 11:30:00,46.89,47.2,46.06,46.42,265650.0,43.1124,43.3975,42.3493,42.6803,265650.0
2022-04-25 12:00:00,46.4,47.0,46.08,46.63,333496.0,42.6619,43.2136,42.3677,42.8734,333496.0
2022-04-25 12:30:00,46.64,47.14,46.62,46.96,293080.0,42.8826,43.3423,42.8642,43.1768,293080.0
2022-04-25 13:00:00,46.98,47.5,46.8,47.44,295943.0,43.1952,43.6733,43.0297,43.6181,295943.0
2022-04-25 13:30:00,47.47,47.93,47.25,47.84,177232.0,43.6457,44.0686,43.4434,43.9859,177232.0
2022-04-25 14:00:00,47.89,48.82,47.84,48.82,206093.0,44.0319,44.8869,43.9859,44.8869,206093.0
2022-04-25 14:30:00,48.84,49.77,48.8,49.33,309604.0,44.9053,45.7604,44.8686,45.3559,309604.0
2022-04-25 15:00:00,49.33,49.64,48.83,49.44,313186.0,45.3559,45.6409,44.8961,45.457,313186.0
2022-04-25 15:30:00,49.44,49.56,49.06,49.29,690321.0,45.457,45.5673,45.1076,45.3191,690321.0
2022-04-26 09:30:00,49.67,50.27,49.01,49.75,307691.0,45.6685,46.2201,45.0616,45.742,307691.0
2022-04-26 10:00:00,49.72,50.22,48.85,49.01,209836.0,45.7144,46.1742,44.9145,45.0616,209836.0
2022-04-26 10:30:00,49.01,49.38,48.7,49.16,199673.0,45.0616,45.4018,44.7766,45.1996,199673.0
2022-04-26 11:00:00,49.17,50.18,49.11,49.86,501539.0,45.2087,46.1374,45.1536,45.8432,501539.0
2022-04-26 11:30:00,49.86,50.21,49.54,49.54,235588.0,45.8432,46.165,45.5489,45.5489,235588.0
2022-04-26 12:00:00,49.54,50.29,49.32,50.02,194162.0,45.5489,46.2385,45.3467,45.9903,194162.0
2022-04-26 12:30:00,50.0,50.54,49.91,50.48,144856.0,45.9719,46.4684,45.8891,46.4132,144856.0
2022-04-26 13:00:00,50.49,50.75,50.15,50.17,180268.0,46.4224,46.6615,46.1098,46.1282,180268.0
2022-04-26 13:30:00,50.16,50.43,49.79,49.87,203857.0,46.119,46.3672,45.7788,45.8524,203857.0
2022-04-26 14:00:00,49.82,50.11,49.56,50.04,257281.0,45.8064,46.073,45.5673,46.0087,257281.0
2022-04-26 14:30:00,50.02,50.19,49.74,50.09,336634.0,45.9903,46.1466,45.7328,46.0546,336634.0
2022-04-26 15:00:00,50.1,50.34,49.81,49.98,274728.0,46.0638,46.2845,45.7972,45.9535,274728.0
2022-04-26 15:30:00,49.98,50.13,49.73,49.73,501328.0,45.9535,46.0914,45.7236,45.7236,501328.0
2022-04-27 09:30:00,49.83,50.19,48.18,50.03,412833.0,45.8156,46.1466,44.2985,45.9995,412833.0
2022-04-27 10:00:00,50.01,50.18,48.64,48.64,221756.0,45.9811,46.1374,44.7214,44.7214,221756.0
2022-04-27 10:30:00,48.66,49.74,48.63,49.68,307999.0,44.7398,45.7328,44.7123,45.6777,307999.0
2022-04-27 11:00:00,49.68,49.97,49.15,49.24,272724.0,45.6777,45.9443,45.1904,45.2731,272724.0
2022-04-27 11:30:00,49.25,49.86,48.89,49.86,183975.0,45.2823,45.8432,44.9513,45.8432,183975.0
2022-04-27 12:00:00,49.87,50.25,49.39,49.68,192228.0,45.8524,46.2017,45.411,45.6777,192228.0
2022-04-27 12:30:00,49.7,49.84,49.54,49.71,124296.0,45.696,45.8248,45.5489,45.7052,124296.0
2022-04-27 13:00:00,49.71,49.94,49.49,49.78,135910.0,45.7052,45.9167,45.503,45.7696,135910.0
2022-04-27 13:30:00,49.81,50.06,49.73,50.0,89662.0,45.7972,46.027,45.7236,45.9719,89662.0
2022-04-27 14:00:00,49.99,50.45,49.94,50.17,148944.0,45.9627,46.3856,45.9167,46.1282,148944.0
2022-04-27 14:30:00,50.16,50.39,49.97,50.05,197134.0,46.119,46.3305,45.9443,46.0179,197134.0
2022-04-27 15:00:00,50.04,50.16,49.79,50.12,210058.0,46.0087,46.119,45.7788,46.0822,210058.0
2022-04-27 15:30:00,50.11,50.33,49.78,49.86,389995.0,46.073,46.2753,45.7696,45.8432,389995.0
2022-04-28 09:30:00,50.2,50.51,49.02,49.11,257038.0,46.1558,46.4408,45.0708,45.1536,257038.0
2022-04-28 10:00:00,49.07,49.2,48.58,48.8,239754.0,45.1168,45.2363,44.6663,44.8686,239754.0
2022-04-28 10:30:00,48.81,49.6,48.72,49.55,373436.0,44.8777,45.6041,44.795,45.5581,373436.0
2022-04-28 11:00:00,49.57,49.98,49.32,49.6,387405.0,45.5765,45.9535,45.3467,45.6041,387405.0
2022-04-28 11:30:00,49.62,49.93,49.51,49.7,291170.0,45.6225,45.9075,45.5214,45.696,291170.0
2022-04-28 12:00:00,49.69,50.68,49.58,50.68,198361.0,45.6869,46.5971,45.5857,46.5971,198361.0
2022-04-28 12:30:00,50.69,51.34,50.67,51.21,129118.0,46.6063,47.2039,46.5879,47.0844,129118.0
2022-04-28 13:00:00,51.22,51.58,50.95,51.36,137476.0,47.0936,47.4246,46.8453,47.2223,137476.0
2022-04-28 13:30:00,51.35,51.62,51.02,51.47,76464.0,47.2131,47.4614,46.9097,47.3235,76464.0
2022-04-28 14:00:00,51.5,51.9,51.45,51.87,103485.0,47.351,47.7188,47.3051,47.6912,103485.0
2022-04-28 14:30:00,51.87,52.26,51.74,52.14,146206.0,47.6912,48.0498,47.5717,47.9395,146206.0
2022-04-28 15:00:00,52.14,52.58,52.11,52.45,209797.0,47.9395,48.344,47.9119,48.2245,209797.0
2022-04-28 15:30:00,52.45,52.47,52.06,52.27,623855.0,48.2245,48.2429,47.8659,48.059,623855.0
2022-04-29 09:30:00,52.32,53.89,52.32,53.84,325037.0,48.105,49.5485,48.105,49.5025,325037.0
2022-04-29 10:00:00,53.83,53.96,53.1,53.38,178234.0,49.4933,49.6129,48.8221,49.0796,178234.0
2022-04-29 10:30:00,53.37,53.71,52.89,53.11,172608.0,49.0704,49.383,48.6291,48.8313,172608.0
2022-04-29 11:00:00,53.1,53.34,52.53,53.28,135576.0,48.8221,49.0428,48.2981,48.9876,135576.0
2022-04-29 11:30:00,53.27,53.65,53.2,53.55,122801.0,48.9784,49.3278,48.9141,49.2359,122801.0
2022-04-29 12:00:00,53.54,53.55,52.8,52.84,122687.0,49.2267,49.2359,48.5463,48.5831,122687.0
2022-04-29 12:30:00,52.83,52.91,52.49,52.79,91821.0,48.5739,48.6474,48.2613,48.5371,91821.0
2022-04-29 13:00:00,52.78,53.42,52.78,53.34,122898.0,48.5279,49.1164,48.5279,49.0428,122898.0
2022-04-29 13:30:00,53.35,53.46,52.51,52.52,76989.0,49.052,49.1531,48.2797,48.2889,76989.0
2022-04-29 14:00:00,52.53,52.64,52.03,52.21,104752.0,48.2981,48.3992,47.8383,48.0038,104752.0
2022-04-29 14:30:00,52.2,52.21,51.41,51.59,91666.0,47.9946,48.0038,47.2683,47.4338,91666.0
2022-04-29 15:00:00,51.56,51.57,50.84,51.0,157690.0,47.4062,47.4154,46.7442,46.8913,157690.0
2022-04-29 15:30:00,50.99,51.36,50.85,51.15,504338.0,46.8821,47.2223,46.7534,47.0292,504338.0
2022-05-02 09:30:00,50.26,51.1,49.89,50.79,375289.0,46.2109,46.9833,45.8707,46.6982,375289.0
2022-05-02 10:00:00,50.77,51.83,50.77,51.75,205704.0,46.6798,47.6545,46.6798,47.5809,205704.0
2022-05-02 10:30:00,51.73,51.95,50.22,50.24,169255.0,47.5625,47.7648,46.1742,46.1925,169255.0
2022-05-02 11:00:00,50.23,50.23,49.58,49.89,188453.0,46.1834,46.1834,45.5857,45.8707,188453.0
2022-05-02 11:30:00,49.9,50.65,49.8,50.65,128061.0,45.8799,46.5695,45.788,46.5695,128061.0
2022-05-02 12:00:00,50.63,51.33,50.28,50.77,134192.0,46.5511,47.1947,46.2293,46.6798,134192.0
2022-05-02 12:30:00,50.8,51.11,50.5,50.53,80549.0,46.7074,46.9925,46.4316,46.4592,80549.0
2022-05-02 13:00:00,50.55,50.58,50.02,50.09,94588.0,46.4776,46.5052,45.9903,46.0546,94588.0
2022-05-02 13:30:00,50.09,50.29,49.82,49.94,109889.0,46.0546,46.2385,45.8064,45.9167,109889.0
2022-05-02 14:00:00,49.95,50.04,49.42,49.75,81850.0,45.9259,46.0087,45.4386,45.742,81850.0
2022-05-02 14:30:00,49.71,49.96,49.51,49.76,81267.0,45.7052,45.9351,45.5214,45.7512,81267.0
2022-05-02 15:00:00,49.77,50.64,49.76,50.56,100437.0,45.7604,46.5603,45.7512,46.4868,100437.0
2022-05-02 15:30:00,50.55,51.0,50.46,50.96,326032.0,46.4776,46.8913,46.3948,46.8545,326032.0
2022-05-03 09:30:00,50.98,52.89,50.81,52.83,411901.0,46.8729,48.6291,46.7166,48.5739,411901.0
2022-05-03 10:00:00,52.84,53.46,52.74,53.4,365733.0,48.5831,49.1531,48.4911,49.098,365733.0
2022-05-03 10:30:00,53.43,53.58,53.12,53.5,493186.0,49.1256,49.2635,48.8405,49.1899,493186.0
2022-05-03 11:00:00,53.49,53.9,53.35,53.51,206189.0,49.1807,49.5577,49.052,49.1991,206189.0
2022-05-03 11:30:00,53.46,53.91,53.43,53.83,197836.0,49.1531,49.5669,49.1256,49.4933,197836.0
2022-05-03 12:00:00,53.8,53.9,53.24,53.72,110263.0,49.4657,49.5577,48.9509,49.3922,110263.0
2022-05-03 12:30:00,53.7,54.25,53.46,54.14,147845.0,49.3738,49.8795,49.1531,49.7784,147845.0
2022-05-03 13:00:00,54.16,54.53,53.96,54.23,113283.0,49.7967,50.1369,49.6129,49.8611,113283.0
2022-05-03 13:30:00,54.25,54.68,54.22,54.65,141854.0,49.8795,50.2748,49.8519,50.2473,141854.0
2022-05-03 14:00:00,54.62,54.62,53.92,54.05,199057.0,50.2197,50.2197,49.5761,49.6956,199057.0
2022-05-03 14:30:00,54.06,54.5,53.68,54.48,193813.0,49.7048,50.1093,49.3554,50.091,193813.0
2022-05-03 15:00:00,54.5,54.61,54.03,54.21,168028.0,50.1093,50.2105,49.6772,49.8427,168028.0
2022-05-03 15:30:00,54.2,55.29,54.06,55.15,1232212.0,49.8335,50.8357,49.7048,50.707,1232212.0
2022-05-04 09:30:00,56.12,56.57,55.11,55.13,335760.0,51.5988,52.0126,50.6702,50.6886,335760.0
2022-05-04 10:00:00,55.03,55.08,54.49,54.75,185630.0,50.5967,50.6426,50.1002,50.3392,185630.0
2022-05-04 10:30:00,54.72,54.75,54.22,54.29,170380.0,50.3116,50.3392,49.8519,49.9163,170380.0
2022-05-04 11:00:00,54.29,54.4,53.82,53.89,156659.0,49.9163,50.0174,49.4841,49.5485,156659.0
2022-05-04 11:30:00,53.89,54.25,53.68,54.18,122958.0,49.5485,49.8795,49.3554,49.8151,122958.0
2022-05-04 12:00:00,54.15,54.19,53.68,53.74,144791.0,49.7875,49.8243,49.3554,49.4106,144791.0
2022-05-04 12:30:00,53.77,53.84,53.45,53.64,142990.0,49.4382,49.5025,49.1439,49.3186,142990.0
2022-05-04 13:00:00,53.65,54.24,53.65,54.21,210125.0,49.3278,49.8703,49.3278,49.8427,210125.0
2022-05-04 13:30:00,54.21,54.48,53.59,54.29,358896.0,49.8427,50.091,49.2727,49.9163,358896.0
2022-05-04 14:00:00,54.31,54.97,53.96,54.93,256914.0,49.9347,50.5415,49.6129,50.5047,256914.0
2022-05-04 14:30:00,54.94,55.86,54.12,55.58,300788.0,50.5139,51.3598,49.76,51.1023,300788.0
2022-05-04 15:00:00,55.61,56.12,55.37,56.1,189879.0,51.1299,51.5988,50.9093,51.5804,189879.0
2022-05-04 15:30:00,56.11,56.85,56.1,56.72,540949.0,51.5896,52.27,51.5804,52.1505,540949.0
2022-05-05 09:30:00,57.18,57.6,55.88,56.42,500575.0,52.5734,52.9596,51.3782,51.8747,500575.0
2022-05-05 10:00:00,56.39,56.61,55.71,56.17,243972.0,51.8471,52.0494,51.2219,51.6448,243972.0
2022-05-05 10:30:00,56.15,56.15,54.8,54.98,241087.0,51.6264,51.6264,50.3852,50.5507,241087.0
2022-05-05 11:00:00,54.99,55.03,53.8,54.24,260964.0,50.5599,50.5967,49.4657,49.8703,260964.0
2022-05-05 11:30:00,54.19,54.86,53.64,53.74,225303.0,49.8243,50.4403,49.3186,49.4106,225303.0
2022-05-05 12:00:00,53.7,54.44,53.3,54.36,216100.0,49.3738,50.0542,49.006,49.9806,216100.0
2022-05-05 12:30:00,54.39,54.8,53.9,54.72,133780.0,50.0082,50.3852,49.5577,50.3116,133780.0
2022-05-05 13:00:00,54.76,55.04,54.5,54.9,178284.0,50.3484,50.6058,50.1093,50.4771,178284.0
2022-05-05 13:30:00,54.89,55.36,54.61,54.98,106597.0,50.4679,50.9001,50.2105,50.5507,106597.0
2022-05-05 14:00:00,54.97,55.49,54.69,54.69,103576.0,50.5415,51.0196,50.284,50.284,103576.0
2022-05-05 14:30:00,54.67,55.26,54.64,54.83,155312.0,50.2657,50.8081,50.2381,50.4128,155312.0
2022-05-05 15:00:00,54.86,54.87,54.3,54.37,159485.0,50.4403,50.4495,49.9255,49.9898,159485.0
2022-05-05 15:30:00,54.35,55.13,54.29,55.12,563785.0,49.9714,50.6886,49.9163,50.6794,563785.0
2022-05-06 09:30:00,56.13,56.38,53.88,53.89,330916.0,51.608,51.8379,49.5393,49.5485,330916.0
2022-05-06 10:00:00,53.87,55.1,53.56,54.97,247400.0,49.5301,50.661,49.2451,50.5415,247400.0
2022-05-06 10:30:00,54.97,55.65,54.45,55.47,250161.0,50.5415,51.1667,50.0634,51.0012,250161.0
2022-05-06 11:00:00,55.45,55.76,55.16,55.61,262370.0,50.9828,51.2678,50.7162,51.1299,262370.0
2022-05-06 11:30:00,55.62,55.63,54.86,54.96,153434.0,51.1391,51.1483,50.4403,50.5323,153434.0
2022-05-06 12:00:00,54.96,55.54,54.7,55.35,168972.0,50.5323,51.0656,50.2932,50.8909,168972.0
2022-05-06 12:30:00,55.36,55.87,55.19,55.82,158137.0,50.9001,51.369,50.7438,51.323,158137.0
2022-05-06 13:00:00,55.81,55.98,55.22,55.38,267275.0,51.3138,51.4701,50.7713,50.9185,267275.0
2022-05-06 13:30:00,55.38,55.9,55.12,55.21,220251.0,50.9185,51.3966,50.6794,50.7621,220251.0
2022-05-06 14:00:00,55.21,55.35,54.69,54.97,285170.0,50.7621,50.8909,50.284,50.5415,285170.0
2022-05-06 14:30:00,54.97,55.2,54.56,54.94,230158.0,50.5415,50.753,50.1645,50.5139,230158.0
2022-05-06 15:00:00,54.94,55.15,54.38,54.52,277705.0,50.5139,50.707,49.999,50.1277,277705.0
2022-05-06 15:30:00,54.53,55.67,54.52,55.65,666091.0,50.1369,51.1851,50.1277,51.1667,666091.0
2022-05-09 09:30:00,53.78,53.78,51.51,51.8,499744.0,49.4474,49.4474,47.3602,47.6269,499744.0
2022-05-09 10:00:00,51.76,52.13,50.86,50.92,318967.0,47.5901,47.9303,46.7626,46.8178,318967.0
2022-05-09 10:30:00,50.9,50.92,49.47,49.48,467161.0,46.7994,46.8178,45.4846,45.4938,467161.0
2022-05-09 11:00:00,49.46,49.54,48.38,48.4,313520.0,45.4754,45.5489,44.4824,44.5008,313520.0
2022-05-09 11:30:00,48.41,49.44,48.32,49.26,280080.0,44.51,45.457,44.4272,45.2915,280080.0
2022-05-09 12:00:00,49.22,50.14,49.07,49.28,301438.0,45.2547,46.1006,45.1168,45.3099,301438.0
2022-05-09 12:30:00,49.26,49.34,48.51,48.67,387899.0,45.2915,45.3651,44.6019,44.749,387899.0
2022-05-09 13:00:00,48.67,48.87,47.85,48.26,298201.0,44.749,44.9329,43.9951,44.3721,298201.0
2022-05-09 13:30:00,48.26,48.36,47.41,47.77,200239.0,44.3721,44.464,43.5905,43.9215,200239.0
2022-05-09 14:00:00,47.75,47.86,46.42,46.51,588794.0,43.9031,44.0043,42.6803,42.763,588794.0
2022-05-09 14:30:00,46.52,47.26,46.5,47.05,485508.0,42.7722,43.4526,42.7538,43.2595,485508.0
2022-05-09 15:00:00,47.06,48.11,47.05,47.15,665492.0,43.2687,44.2341,43.2595,43.3515,665492.0
2022-05-09 15:30:00,47.16,47.48,46.77,47.3,1154299.0,43.3607,43.6549,43.0021,43.4894,1154299.0
2022-05-10 09:30:00,43.8,45.1,42.61,44.23,3520848.0,40.2714,41.4666,39.1772,40.6667,3520848.0
2022-05-10 10:00:00,44.25,47.29,44.04,46.39,1675033.0,40.6851,43.4802,40.492,42.6527,1675033.0
2022-05-10 10:30:00,46.41,46.67,45.2,45.33,600713.0,42.6711,42.9102,41.5586,41.6781,600713.0
2022-05-10 11:00:00,45.31,45.5,43.83,44.24,678572.0,41.6597,41.8344,40.2989,40.6759,678572.0
2022-05-10 11:30:00,44.24,44.45,42.85,43.25,615956.0,40.6759,40.869,39.3979,39.7657,615956.0
2022-05-10 12:00:00,43.26,43.57,42.04,42.46,628483.0,39.7749,40.0599,38.6532,39.0393,628483.0
2022-05-10 12:30:00,42.45,43.5,42.34,43.06,465995.0,39.0301,39.9955,38.929,39.591,465995.0
2022-05-10 13:00:00,43.07,43.36,42.19,43.3,432270.0,39.6002,39.8668,38.7911,39.8116,432270.0
2022-05-10 13:30:00,43.34,44.22,43.25,44.21,340518.0,39.8484,40.6575,39.7657,40.6483,340518.0
2022-05-10 14:00:00,44.22,44.75,43.53,43.6,293605.0,40.6575,41.1448,40.0231,40.0875,293605.0
2022-05-10 14:30:00,43.59,44.17,43.42,44.15,312558.0,40.0783,40.6116,39.922,40.5932,312558.0
2022-05-10 15:00:00,44.19,44.61,43.99,44.33,330088.0,40.6299,41.0161,40.4461,40.7587,330088.0
2022-05-10 15:30:00,44.32,44.32,43.31,43.95,952796.0,40.7495,40.7495,39.8208,40.4093,952796.0
2022-05-11 09:30:00,44.74,46.31,44.18,45.77,916863.0,41.1356,42.5792,40.6208,42.0827,916863.0
2022-05-11 10:00:00,45.77,46.71,45.29,46.63,696911.0,42.0827,42.9469,41.6413,42.8734,696911.0
2022-05-11 10:30:00,46.6,47.32,46.38,46.8,457964.0,42.8458,43.5078,42.6435,43.0297,457964.0
2022-05-11 11:00:00,46.8,47.0,46.15,46.87,257660.0,43.0297,43.2136,42.432,43.094,257660.0
2022-05-11 11:30:00,46.86,47.15,46.13,46.31,223860.0,43.0848,43.3515,42.4137,42.5792,223860.0
2022-05-11 12:00:00,46.33,46.46,45.84,45.86,184625.0,42.5975,42.7171,42.147,42.1654,184625.0
2022-05-11 12:30:00,45.85,45.87,45.0,45.07,229806.0,42.1562,42.1746,41.3747,41.4391,229806.0
2022-05-11 13:00:00,45.07,45.19,44.48,44.48,222227.0,41.4391,41.5494,40.8966,40.8966,222227.0
2022-05-11 13:30:00,44.47,44.72,44.06,44.14,205700.0,40.8874,41.1172,40.5104,40.584,205700.0
2022-05-11 14:00:00,44.15,44.86,44.07,44.45,489531.0,40.5932,41.246,40.5196,40.869,489531.0
2022-05-11 14:30:00,44.45,44.91,44.26,44.57,404736.0,40.869,41.2919,40.6943,40.9793,404736.0
2022-05-11 15:00:00,44.58,44.66,44.05,44.09,399643.0,40.9885,41.0621,40.5012,40.538,399643.0
2022-05-11 15:30:00,44.11,44.16,42.77,43.19,1122108.0,40.5564,40.6024,39.3243,39.7105,1122108.0
2022-05-12 09:30:00,43.39,43.39,41.34,41.6,633591.0,39.8944,39.8944,38.0096,38.2486,633591.0
2022-05-12 10:00:00,41.58,42.76,41.01,42.39,396518.0,38.2302,39.3152,37.7061,38.975,396518.0
2022-05-12 10:30:00,42.4,42.92,41.89,42.83,401558.0,38.9842,39.4623,38.5152,39.3795,401558.0
2022-05-12 11:00:00,42.83,43.45,42.61,42.83,351844.0,39.3795,39.9496,39.1772,39.3795,351844.0
2022-05-12 11:30:00,42.85,43.05,42.07,42.08,250707.0,39.3979,39.5818,38.6807,38.6899,250707.0
2022-05-12 12:00:00,42.05,43.11,41.79,42.99,274435.0,38.6624,39.637,38.4233,39.5266,274435.0
2022-05-12 12:30:00,42.96,43.38,42.58,42.91,334775.0,39.499,39.8852,39.1497,39.4531,334775.0
2022-05-12 13:00:00,42.89,42.94,42.05,42.25,231418.0,39.4347,39.4807,38.6624,38.8462,231418.0
2022-05-12 13:30:00,42.23,42.39,41.68,41.83,151765.0,38.8278,38.975,38.3222,38.4601,151765.0
2022-05-12 14:00:00,41.81,42.14,41.46,41.8,204897.0,38.4417,38.7451,38.1199,38.4325,204897.0
2022-05-12 14:30:00,41.79,41.9,41.41,41.6,217568.0,38.4233,38.5244,38.0739,38.2486,217568.0
2022-05-12 15:00:00,41.59,42.2,41.41,41.81,221934.0,38.2394,38.8003,38.0739,38.4417,221934.0
2022-05-12 15:30:00,41.8,42.44,41.75,42.44,577575.0,38.4325,39.0209,38.3865,39.0209,577575.0
2022-05-13 09:30:00,43.68,44.49,43.42,43.74,522330.0,40.161,40.9058,39.922,40.2162,522330.0
2022-05-13 10:00:00,43.73,44.77,43.66,44.64,515501.0,40.207,41.1632,40.1426,41.0437,515501.0
2022-05-13 10:30:00,44.64,45.07,44.29,45.0,470516.0,41.0437,41.4391,40.7219,41.3747,470516.0
2022-05-13 11:00:00,44.97,45.16,44.78,44.9,363780.0,41.3471,41.5218,41.1724,41.2827,363780.0
2022-05-13 11:30:00,44.91,45.27,44.79,44.99,337752.0,41.2919,41.6229,41.1816,41.3655,337752.0
2022-05-13 12:00:00,44.99,45.22,44.42,44.66,384843.0,41.3655,41.577,40.8414,41.0621,384843.0
2022-05-13 12:30:00,44.66,44.86,44.22,44.79,218678.0,41.0621,41.246,40.6575,41.1816,218678.0
2022-05-13 13:00:00,44.8,44.98,44.32,44.7,206424.0,41.1908,41.3563,40.7495,41.0989,206424.0
2022-05-13 13:30:00,44.72,44.86,44.21,44.24,209113.0,41.1172,41.246,40.6483,40.6759,209113.0
2022-05-13 14:00:00,44.23,44.52,43.92,44.36,220229.0,40.6667,40.9334,40.3817,40.7863,220229.0
2022-05-13 14:30:00,44.37,45.2,44.36,45.2,174825.0,40.7954,41.5586,40.7863,41.5586,174825.0
2022-05-13 15:00:00,45.2,45.21,44.69,44.98,187188.0,41.5586,41.5678,41.0897,41.3563,187188.0
2022-05-13 15:30:00,44.96,45.49,44.38,45.15,1250617.0,41.3379,41.8252,40.8046,41.5126,1250617.0
2022-05-16 09:30:00,45.16,46.44,45.16,46.16,378736.0,41.5218,42.6987,41.5218,42.4412,378736.0
2022-05-16 10:00:00,46.21,46.46,45.56,46.35,345989.0,42.4872,42.7171,41.8896,42.6159,345989.0
2022-05-16 10:30:00,46.35,46.41,45.07,45.15,415355.0,42.6159,42.6711,41.4391,41.5126,415355.0
2022-05-16 11:00:00,45.12,45.46,44.72,44.82,297098.0,41.485,41.7976,41.1172,41.2092,297098.0
2022-05-16 11:30:00,44.8,45.39,44.69,45.21,304942.0,41.1908,41.7333,41.0897,41.5678,304942.0
2022-05-16 12:00:00,45.23,45.37,44.81,45.11,196359.0,41.5862,41.7149,41.2,41.4758,196359.0
2022-05-16 12:30:00,45.1,45.24,44.87,45.17,254433.0,41.4666,41.5954,41.2552,41.531,254433.0
2022-05-16 13:00:00,45.16,45.56,45.12,45.46,243972.0,41.5218,41.8896,41.485,41.7976,243972.0
2022-05-16 13:30:00,45.44,45.48,44.89,44.92,171350.0,41.7792,41.816,41.2736,41.3011,171350.0
2022-05-16 14:00:00,44.93,45.09,44.79,44.83,179256.0,41.3103,41.4574,41.1816,41.2184,179256.0
2022-05-16 14:30:00,44.79,45.0,44.6,44.6,293472.0,41.1816,41.3747,41.0069,41.0069,293472.0
2022-05-16 15:00:00,44.61,44.69,44.16,44.4,335599.0,41.0161,41.0897,40.6024,40.823,335599.0
2022-05-16 15:30:00,44.4,44.56,44.02,44.25,928774.0,40.823,40.9701,40.4736,40.6851,928774.0
2022-05-17 09:30:00,45.12,45.73,44.52,45.62,483972.0,41.485,42.0459,40.9334,41.9447,483972.0
2022-05-17 10:00:00,45.68,46.08,45.26,45.29,364330.0,41.9999,42.3677,41.6137,41.6413,364330.0
2022-05-17 10:30:00,45.26,46.41,45.23,46.31,413239.0,41.6137,42.6711,41.5862,42.5792,413239.0
2022-05-17 11:00:00,46.32,47.48,46.29,47.42,664968.0,42.5883,43.6549,42.5608,43.5997,664968.0
2022-05-17 11:30:00,47.41,47.48,46.75,46.87,239226.0,43.5905,43.6549,42.9837,43.094,239226.0
2022-05-17 12:00:00,46.88,47.0,46.63,46.75,141737.0,43.1032,43.2136,42.8734,42.9837,141737.0
2022-05-17 12:30:00,46.76,47.12,46.68,46.98,128421.0,42.9929,43.3239,42.9193,43.1952,128421.0
2022-05-17 13:00:00,47.01,47.17,46.75,46.77,109674.0,43.2228,43.3699,42.9837,43.0021,109674.0
2022-05-17 13:30:00,46.76,47.1,46.75,46.84,98383.0,42.9929,43.3055,42.9837,43.0665,98383.0
2022-05-17 14:00:00,46.85,47.11,46.21,46.52,173594.0,43.0757,43.3147,42.4872,42.7722,173594.0
2022-05-17 14:30:00,46.49,46.89,46.28,46.69,196703.0,42.7447,43.1124,42.5516,42.9285,196703.0
2022-05-17 15:00:00,46.71,47.15,46.69,46.99,183807.0,42.9469,43.3515,42.9285,43.2044,183807.0
2022-05-17 15:30:00,46.99,47.19,46.7,47.16,684890.0,43.2044,43.3883,42.9377,43.3607,684890.0
2022-05-18 09:30:00,47.68,47.68,46.57,46.63,295112.0,43.8388,43.8388,42.8182,42.8734,295112.0
2022-05-18 10:00:00,46.66,47.17,46.58,46.64,158578.0,42.901,43.3699,42.8274,42.8826,158578.0
2022-05-18 10:30:00,46.62,46.82,46.4,46.64,135234.0,42.8642,43.0481,42.6619,42.8826,135234.0
2022-05-18 11:00:00,46.63,46.66,45.39,45.46,166189.0,42.8734,42.901,41.7333,41.7976,166189.0
2022-05-18 11:30:00,45.45,45.83,45.41,45.57,118165.0,41.7884,42.1378,41.7517,41.8988,118165.0
2022-05-18 12:00:00,45.57,45.82,45.25,45.39,113407.0,41.8988,42.1286,41.6046,41.7333,113407.0
2022-05-18 12:30:00,45.4,46.0,45.33,45.8,106446.0,41.7425,42.2941,41.6781,42.1102,106446.0
2022-05-18 13:00:00,45.81,45.81,44.98,45.35,112705.0,42.1194,42.1194,41.3563,41.6965,112705.0
2022-05-18 13:30:00,45.33,45.56,44.99,45.12,148906.0,41.6781,41.8896,41.3655,41.485,148906.0
2022-05-18 14:00:00,45.14,45.42,44.89,45.35,126098.0,41.5034,41.7609,41.2736,41.6965,126098.0
2022-05-18 14:30:00,45.36,45.41,44.75,44.93,143906.0,41.7057,41.7517,41.1448,41.3103,143906.0
2022-05-18 15:00:00,44.91,45.26,44.84,44.88,128104.0,41.2919,41.6137,41.2276,41.2644,128104.0
2022-05-18 15:30:00,44.88,45.43,44.73,45.3,375518.0,41.2644,41.7701,41.1264,41.6505,375518.0
2022-05-19 09:30:00,44.5,46.72,44.28,46.15,715051.0,40.915,42.9561,40.7127,42.432,715051.0
2022-05-19 10:00:00,46.13,46.57,45.79,45.79,200624.0,42.4137,42.8182,42.101,42.101,200624.0
2022-05-19 10:30:00,45.78,46.06,45.28,45.77,188885.0,42.0919,42.3493,41.6321,42.0827,188885.0
2022-05-19 11:00:00,45.72,46.42,45.71,46.3,230287.0,42.0367,42.6803,42.0275,42.57,230287.0
2022-05-19 11:30:00,46.31,47.07,46.31,46.92,328940.0,42.5792,43.2779,42.5792,43.14,328940.0
2022-05-19 12:00:00,46.94,47.41,46.84,47.31,209555.0,43.1584,43.5905,43.0665,43.4986,209555.0
2022-05-19 12:30:00,47.32,47.4,46.63,46.97,118077.0,43.5078,43.5813,42.8734,43.186,118077.0
2022-05-19 13:00:00,46.99,47.13,46.51,46.77,211765.0,43.2044,43.3331,42.763,43.0021,211765.0
2022-05-19 13:30:00,46.79,47.37,46.38,47.33,138439.0,43.0205,43.5538,42.6435,43.517,138439.0
2022-05-19 14:00:00,47.34,47.36,46.82,47.19,149286.0,43.5262,43.5446,43.0481,43.3883,149286.0
2022-05-19 14:30:00,47.17,47.54,46.93,47.3,168208.0,43.3699,43.7101,43.1492,43.4894,168208.0
2022-05-19 15:00:00,47.31,47.42,46.45,46.51,252599.0,43.4986,43.5997,42.7079,42.763,252599.0
2022-05-19 15:30:00,46.5,46.92,46.29,46.36,627776.0,42.7538,43.14,42.5608,42.6251,627776.0
2022-05-20 09:30:00,46.66,47.76,46.66,47.76,269280.0,42.901,43.9123,42.901,43.9123,269280.0
2022-05-20 10:00:00,47.78,47.88,46.92,47.36,245629.0,43.9307,44.0227,43.14,43.5446,245629.0
2022-05-20 10:30:00,47.35,47.67,46.77,46.78,225091.0,43.5354,43.8296,43.0021,43.0113,225091.0
2022-05-20 11:00:00,46.76,47.1,46.57,47.03,506927.0,42.9929,43.3055,42.8182,43.2412,506927.0
2022-05-20 11:30:00,47.03,47.35,46.83,47.16,128912.0,43.2412,43.5354,43.0573,43.3607,128912.0
2022-05-20 12:00:00,47.13,47.15,46.71,46.97,169026.0,43.3331,43.3515,42.9469,43.186,169026.0
2022-05-20 12:30:00,46.93,47.0,46.38,46.58,172285.0,43.1492,43.2136,42.6435,42.8274,172285.0
2022-05-20 13:00:00,46.57,46.57,46.0,46.01,105660.0,42.8182,42.8182,42.2941,42.3033,105660.0
2022-05-20 13:30:00,46.0,46.72,45.96,46.59,133672.0,42.2941,42.9561,42.2574,42.8366,133672.0
2022-05-20 14:00:00,46.61,46.66,46.16,46.36,112428.0,42.855,42.901,42.4412,42.6251,112428.0
2022-05-20 14:30:00,46.39,46.89,46.15,46.59,129634.0,42.6527,43.1124,42.432,42.8366,129634.0
2022-05-20 15:00:00,46.6,47.02,46.47,46.99,165553.0,42.8458,43.232,42.7263,43.2044,165553.0
2022-05-20 15:30:00,46.98,47.35,46.81,47.21,415551.0,43.1952,43.5354,43.0389,43.4066,415551.0
2022-05-23 09:30:00,47.9,48.54,47.41,47.96,316348.0,44.0411,44.6295,43.5905,44.0962,316348.0
2022-05-23 10:00:00,48.02,48.43,47.66,48.41,136462.0,44.1514,44.5284,43.8204,44.51,136462.0
2022-05-23 10:30:00,48.41,48.88,48.34,48.67,198116.0,44.51,44.9421,44.4456,44.749,198116.0
2022-05-23 11:00:00,48.69,49.07,48.55,49.03,111705.0,44.7674,45.1168,44.6387,45.08,111705.0
2022-05-23 11:30:00,49.02,49.32,48.88,49.01,91344.0,45.0708,45.3467,44.9421,45.0616,91344.0
2022-05-23 12:00:00,48.99,49.45,48.97,49.24,85874.0,45.0432,45.4662,45.0249,45.2731,85874.0
2022-05-23 12:30:00,49.24,49.29,48.85,49.1,85609.0,45.2731,45.3191,44.9145,45.1444,85609.0
2022-05-23 13:00:00,49.09,49.24,48.62,49.01,118946.0,45.1352,45.2731,44.7031,45.0616,118946.0
2022-05-23 13:30:00,49.05,49.73,48.99,49.73,175152.0,45.0984,45.7236,45.0432,45.7236,175152.0
2022-05-23 14:00:00,49.78,50.17,49.62,50.0,128235.0,45.7696,46.1282,45.6225,45.9719,128235.0
2022-05-23 14:30:00,50.01,50.18,49.93,50.06,107758.0,45.9811,46.1374,45.9075,46.027,107758.0
2022-05-23 15:00:00,50.05,50.31,49.9,49.97,106459.0,46.0179,46.2569,45.8799,45.9443,106459.0
2022-05-23 15:30:00,49.97,50.11,49.6,49.85,394580.0,45.9443,46.073,45.6041,45.834,394580.0
2022-05-24 09:30:00,49.11,49.93,48.76,49.17,306007.0,45.1536,45.9075,44.8318,45.2087,306007.0
2022-05-24 10:00:00,49.08,49.08,48.25,48.62,238445.0,45.126,45.126,44.3629,44.7031,238445.0
2022-05-24 10:30:00,48.6,48.7,48.06,48.45,256646.0,44.6847,44.7766,44.1882,44.5468,256646.0
2022-05-24 11:00:00,48.51,48.66,48.11,48.29,246962.0,44.6019,44.7398,44.2341,44.3996,246962.0
2022-05-24 11:30:00,48.28,48.93,48.16,48.48,208050.0,44.3904,44.9881,44.2801,44.5743,208050.0
2022-05-24 12:00:00,48.44,48.72,48.29,48.31,139085.0,44.5376,44.795,44.3996,44.418,139085.0
2022-05-24 12:30:00,48.3,48.64,48.16,48.48,198538.0,44.4088,44.7214,44.2801,44.5743,198538.0
2022-05-24 13:00:00,48.49,48.58,48.27,48.41,198357.0,44.5835,44.6663,44.3813,44.51,198357.0
2022-05-24 13:30:00,48.39,48.61,48.28,48.46,144314.0,44.4916,44.6939,44.3904,44.5559,144314.0
2022-05-24 14:00:00,48.49,48.89,48.32,48.76,193854.0,44.5835,44.9513,44.4272,44.8318,193854.0
2022-05-24 14:30:00,48.75,48.95,48.33,48.51,180033.0,44.8226,45.0065,44.4364,44.6019,180033.0
2022-05-24 15:00:00,48.5,48.94,48.49,48.91,210604.0,44.5927,44.9973,44.5835,44.9697,210604.0
2022-05-24 15:30:00,48.92,49.27,48.8,48.94,632085.0,44.9789,45.3007,44.8686,44.9973,632085.0
2022-05-25 09:30:00,49.35,50.83,49.26,50.75,360614.0,45.3742,46.735,45.2915,46.6615,360614.0
2022-05-25 10:00:00,50.75,50.9,50.06,50.78,149125.0,46.6615,46.7994,46.027,46.689,149125.0
2022-05-25 10:30:00,50.77,50.9,50.12,50.41,151541.0,46.6798,46.7994,46.0822,46.3488,151541.0
2022-05-25 11:00:00,50.41,50.43,49.95,50.12,123771.0,46.3488,46.3672,45.9259,46.0822,123771.0
2022-05-25 11:30:00,50.1,50.24,49.77,49.98,110059.0,46.0638,46.1925,45.7604,45.9535,110059.0
2022-05-25 12:00:00,49.98,50.4,49.93,50.01,109972.0,45.9535,46.3397,45.9075,45.9811,109972.0
2022-05-25 12:30:00,50.02,50.44,49.93,50.39,149918.0,45.9903,46.3764,45.9075,46.3305,149918.0
2022-05-25 13:00:00,50.37,50.47,50.19,50.27,154754.0,46.3121,46.404,46.1466,46.2201,154754.0
2022-05-25 13:30:00,50.29,50.39,50.03,50.3,106148.0,46.2385,46.3305,45.9995,46.2477,106148.0
2022-05-25 14:00:00,50.24,50.74,49.9,50.74,246355.0,46.1925,46.6523,45.8799,46.6523,246355.0
2022-05-25 14:30:00,50.78,50.86,50.56,50.83,141369.0,46.689,46.7626,46.4868,46.735,141369.0
2022-05-25 15:00:00,50.84,51.36,50.8,51.33,280481.0,46.7442,47.2223,46.7074,47.1947,280481.0
2022-05-25 15:30:00,51.33,51.35,51.01,51.12,637414.0,47.1947,47.2131,46.9005,47.0016,637414.0
2022-05-26 09:30:00,51.88,53.16,51.65,52.79,432681.0,47.7004,48.8773,47.489,48.5371,432681.0
2022-05-26 10:00:00,52.8,52.92,52.22,52.23,208703.0,48.5463,48.6566,48.013,48.0222,208703.0
2022-05-26 10:30:00,52.26,53.68,52.26,53.47,262311.0,48.0498,49.3554,48.0498,49.1623,262311.0
2022-05-26 11:00:00,53.43,53.98,53.32,53.96,479750.0,49.1256,49.6312,49.0244,49.6129,479750.0
2022-05-26 11:30:00,53.97,54.18,53.85,54.1,170797.0,49.622,49.8151,49.5117,49.7416,170797.0
2022-05-26 12:00:00,54.07,54.29,53.97,54.2,136509.0,49.714,49.9163,49.622,49.8335,136509.0
2022-05-26 12:30:00,54.19,54.34,54.14,54.2,134245.0,49.8243,49.9622,49.7784,49.8335,134245.0
2022-05-26 13:00:00,54.19,54.33,53.35,53.35,292698.0,49.8243,49.953,49.052,49.052,292698.0
2022-05-26 13:30:00,53.36,53.82,53.21,53.77,208428.0,49.0612,49.4841,48.9233,49.4382,208428.0
2022-05-26 14:00:00,53.76,53.81,53.54,53.58,140696.0,49.429,49.4749,49.2267,49.2635,140696.0
2022-05-26 14:30:00,53.57,53.77,53.45,53.77,193574.0,49.2543,49.4382,49.1439,49.4382,193574.0
2022-05-26 15:00:00,53.77,54.35,53.68,53.84,279822.0,49.4382,49.9714,49.3554,49.5025,279822.0
2022-05-26 15:30:00,53.83,54.02,53.69,53.77,663961.0,49.4933,49.668,49.3646,49.4382,663961.0
2022-05-27 09:30:00,53.48,54.16,53.27,53.94,425164.0,49.1715,49.7967,48.9784,49.5945,425164.0
2022-05-27 10:00:00,53.93,54.11,53.64,54.03,149821.0,49.5853,49.7508,49.3186,49.6772,149821.0
2022-05-27 10:30:00,54.04,54.6,53.93,54.41,168980.0,49.6864,50.2013,49.5853,50.0266,168980.0
2022-05-27 11:00:00,54.44,54.8,54.19,54.78,213813.0,50.0542,50.3852,49.8243,50.3668,213813.0
2022-05-27 11:30:00,54.79,55.3,54.7,55.29,113721.0,50.376,50.8449,50.2932,50.8357,113721.0
2022-05-27 12:00:00,55.29,55.44,55.06,55.29,67905.0,50.8357,50.9736,50.6242,50.8357,67905.0
2022-05-27 12:30:00,55.28,55.53,54.99,55.53,172200.0,50.8265,51.0564,50.5599,51.0564,172200.0
2022-05-27 13:00:00,55.51,55.69,55.26,55.41,202771.0,51.038,51.2035,50.8081,50.946,202771.0
2022-05-27 13:30:00,55.38,55.64,55.29,55.64,78407.0,50.9185,51.1575,50.8357,51.1575,78407.0
2022-05-27 14:00:00,55.65,56.17,55.63,56.13,183058.0,51.1667,51.6448,51.1483,51.608,183058.0
2022-05-27 14:30:00,56.13,56.23,55.87,56.18,209871.0,51.608,51.7,51.369,51.654,209871.0
2022-05-27 15:00:00,56.17,56.2,55.83,56.04,160479.0,51.6448,51.6724,51.3322,51.5253,160479.0
2022-05-27 15:30:00,56.05,56.52,55.91,56.5,760418.0,51.5345,51.9666,51.4058,51.9482,760418.0
2022-05-31 09:30:00,58.06,58.75,57.93,57.99,1134430.0,53.3825,54.017,53.263,53.3182,1134430.0
2022-05-31 10:00:00,57.92,58.12,56.51,57.75,600761.0,53.2538,53.4377,51.9574,53.0975,600761.0
2022-05-31 10:30:00,57.74,58.18,56.96,57.18,295517.0,53.0883,53.4929,52.3712,52.5734,295517.0
2022-05-31 11:00:00,57.17,57.39,56.64,56.83,262089.0,52.5642,52.7665,52.0769,52.2516,262089.0
2022-05-31 11:30:00,56.82,57.94,56.7,57.85,177564.0,52.2424,53.2722,52.1321,53.1895,177564.0
2022-05-31 12:00:00,57.9,58.02,57.47,57.61,100890.0,53.2354,53.3458,52.8401,52.9688,100890.0
2022-05-31 12:30:00,57.57,57.87,57.49,57.5,73344.0,52.932,53.2079,52.8585,52.8677,73344.0
2022-05-31 13:00:00,57.48,57.6,57.26,57.37,94356.0,52.8493,52.9596,52.647,52.7481,94356.0
2022-05-31 13:30:00,57.33,57.48,57.0,57.03,254837.0,52.7114,52.8493,52.4079,52.4355,254837.0
2022-05-31 14:00:00,57.02,57.5,56.64,56.7,584673.0,52.4263,52.8677,52.0769,52.1321,584673.0
2022-05-31 14:30:00,56.69,56.87,56.12,56.17,924050.0,52.1229,52.2884,51.5988,51.6448,924050.0
2022-05-31 15:00:00,56.12,56.38,55.65,56.0,281870.0,51.5988,51.8379,51.1667,51.4885,281870.0
2022-05-31 15:30:00,56.01,56.37,55.79,55.98,1178652.0,51.4977,51.8287,51.2954,51.4701,1178652.0
2022-06-01 09:30:00,57.07,58.95,56.98,57.88,625039.0,52.4723,54.2008,52.3896,53.217,625039.0
2022-06-01 10:00:00,57.83,58.03,56.88,57.11,212532.0,53.1711,53.355,52.2976,52.5091,212532.0
2022-06-01 10:30:00,57.15,57.43,56.9,57.4,137056.0,52.5459,52.8033,52.316,52.7757,137056.0
2022-06-01 11:00:00,57.39,57.44,56.67,56.94,164657.0,52.7665,52.8125,52.1045,52.3528,164657.0
2022-06-01 11:30:00,56.94,56.94,56.31,56.58,134710.0,52.3528,52.3528,51.7735,52.0218,134710.0
2022-06-01 12:00:00,56.58,56.76,56.2,56.6,70087.0,52.0218,52.1873,51.6724,52.0402,70087.0
2022-06-01 12:30:00,56.54,57.38,56.54,57.36,82589.0,51.985,52.7573,51.985,52.7389,82589.0
2022-06-01 13:00:00,57.34,58.47,57.3,58.09,160047.0,52.7206,53.7595,52.6838,53.4101,160047.0
2022-06-01 13:30:00,58.1,58.47,58.0,58.2,91311.0,53.4193,53.7595,53.3274,53.5113,91311.0
2022-06-01 14:00:00,58.17,58.48,57.83,58.25,133774.0,53.4837,53.7687,53.1711,53.5572,133774.0
2022-06-01 14:30:00,58.26,58.57,58.14,58.5,122966.0,53.5664,53.8515,53.4561,53.7871,122966.0
2022-06-01 15:00:00,58.5,58.79,58.34,58.38,177742.0,53.7871,54.0537,53.64,53.6768,177742.0
2022-06-01 15:30:00,58.37,58.58,58.14,58.2,521886.0,53.6676,53.8607,53.4561,53.5113,521886.0
2022-06-02 09:30:00,57.34,58.14,57.09,57.15,360256.0,52.7206,53.4561,52.4907,52.5459,360256.0
2022-06-02 10:00:00,57.16,57.9,56.8,57.21,358224.0,52.5551,53.2354,52.2241,52.601,358224.0
2022-06-02 10:30:00,57.23,57.5,56.94,57.47,178816.0,52.6194,52.8677,52.3528,52.8401,178816.0
2022-06-02 11:00:00,57.47,58.04,57.41,58.0,297182.0,52.8401,53.3642,52.7849,53.3274,297182.0
2022-06-02 11:30:00,58.01,58.16,57.67,58.04,277451.0,53.3366,53.4745,53.024,53.3642,277451.0
2022-06-02 12:00:00,58.06,58.61,57.97,58.51,317554.0,53.3825,53.8882,53.2998,53.7963,317554.0
2022-06-02 12:30:00,58.51,58.93,58.48,58.69,347578.0,53.7963,54.1825,53.7687,53.9618,347578.0
2022-06-02 13:00:00,58.7,59.05,58.48,59.05,282725.0,53.971,54.2928,53.7687,54.2928,282725.0
2022-06-02 13:30:00,59.04,59.11,58.43,58.83,196053.0,54.2836,54.348,53.7227,54.0905,196053.0
2022-06-02 14:00:00,58.82,58.94,58.25,58.39,516514.0,54.0813,54.1917,53.5572,53.686,516514.0
2022-06-02 14:30:00,58.36,58.36,57.28,57.29,180991.0,53.6584,53.6584,52.6654,52.6746,180991.0
2022-06-02 15:00:00,57.29,57.95,57.29,57.8,234076.0,52.6746,53.2814,52.6746,53.1435,234076.0
2022-06-02 15:30:00,57.79,58.44,57.78,58.31,537395.0,53.1343,53.7319,53.1251,53.6124,537395.0
2022-06-03 09:30:00,58.42,58.76,57.54,58.39,301303.0,53.7135,54.0262,52.9044,53.686,301303.0
2022-06-03 10:00:00,58.36,58.68,57.91,57.96,158919.0,53.6584,53.9526,53.2446,53.2906,158919.0
2022-06-03 10:30:00,57.9,57.97,56.92,57.26,363178.0,53.2354,53.2998,52.3344,52.647,363178.0
2022-06-03 11:00:00,57.26,57.62,57.23,57.34,168724.0,52.647,52.978,52.6194,52.7206,168724.0
2022-06-03 11:30:00,57.33,57.54,56.77,57.1,122692.0,52.7114,52.9044,52.1965,52.4999,122692.0
2022-06-03 12:00:00,57.09,57.32,56.75,57.27,115088.0,52.4907,52.7022,52.1781,52.6562,115088.0
2022-06-03 12:30:00,57.31,57.78,57.26,57.68,130173.0,52.693,53.1251,52.647,53.0332,130173.0
2022-06-03 13:00:00,57.71,57.83,57.42,57.7,111787.0,53.0607,53.1711,52.7941,53.0515,111787.0
2022-06-03 13:30:00,57.7,57.7,57.37,57.4,73314.0,53.0515,53.0515,52.7481,52.7757,73314.0
2022-06-03 14:00:00,57.39,57.72,57.15,57.72,78845.0,52.7665,53.0699,52.5459,53.0699,78845.0
2022-06-03 14:30:00,57.72,57.89,57.55,57.88,108377.0,53.0699,53.2262,52.9136,53.217,108377.0
2022-06-03 15:00:00,57.89,57.92,57.49,57.71,190018.0,53.2262,53.2538,52.8585,53.0607,190018.0
2022-06-03 15:30:00,57.71,57.84,57.26,57.47,506611.0,53.0607,53.1803,52.647,52.8401,506611.0
2022-06-06 09:30:00,58.0,58.61,57.67,57.76,299901.0,53.3274,53.8882,53.024,53.1067,299901.0
2022-06-06 10:00:00,57.75,58.08,57.13,57.58,238469.0,53.0975,53.4009,52.5275,52.9412,238469.0
2022-06-06 10:30:00,57.66,57.83,57.38,57.47,168095.0,53.0148,53.1711,52.7573,52.8401,168095.0
2022-06-06 11:00:00,57.47,57.74,56.82,57.19,216230.0,52.8401,53.0883,52.2424,52.5826,216230.0
2022-06-06 11:30:00,57.24,58.07,57.13,58.07,158245.0,52.6286,53.3917,52.5275,53.3917,158245.0
2022-06-06 12:00:00,58.06,58.17,57.86,58.05,203650.0,53.3825,53.4837,53.1987,53.3734,203650.0
2022-06-06 12:30:00,58.05,58.45,58.03,58.45,125686.0,53.3734,53.7411,53.355,53.7411,125686.0
2022-06-06 13:00:00,58.46,58.5,58.08,58.32,128388.0,53.7503,53.7871,53.4009,53.6216,128388.0
2022-06-06 13:30:00,58.3,59.14,58.26,59.1,251802.0,53.6032,54.3755,53.5664,54.3388,251802.0
2022-06-06 14:00:00,59.09,59.21,58.78,58.87,238337.0,54.3296,54.4399,54.0445,54.1273,238337.0
2022-06-06 14:30:00,58.87,59.02,58.51,58.94,158714.0,54.1273,54.2652,53.7963,54.1917,158714.0
2022-06-06 15:00:00,58.93,59.01,58.55,58.9,158091.0,54.1825,54.256,53.8331,54.1549,158091.0
2022-06-06 15:30:00,58.9,59.29,58.89,59.08,511883.0,54.1549,54.5135,54.1457,54.3204,511883.0
2022-06-07 09:30:00,58.75,60.61,58.34,60.49,449113.0,54.017,55.7271,53.64,55.6168,449113.0
2022-06-07 10:00:00,60.54,61.2,60.18,61.13,315215.0,55.6628,56.2696,55.3318,56.2052,315215.0
2022-06-07 10:30:00,61.15,61.35,60.84,61.31,295390.0,56.2236,56.4075,55.9386,56.3707,295390.0
2022-06-07 11:00:00,61.35,61.74,61.25,61.39,216253.0,56.4075,56.7661,56.3156,56.4443,216253.0
2022-06-07 11:30:00,61.45,61.6,61.13,61.59,158775.0,56.4994,56.6374,56.2052,56.6282,158775.0
2022-06-07 12:00:00,61.58,61.74,61.44,61.67,173932.0,56.619,56.7661,56.4902,56.7017,173932.0
2022-06-07 12:30:00,61.69,62.11,61.61,62.11,182391.0,56.7201,57.1063,56.6466,57.1063,182391.0
2022-06-07 13:00:00,62.12,62.19,61.33,61.36,155144.0,57.1155,57.1798,56.3891,56.4167,155144.0
2022-06-07 13:30:00,61.37,61.72,61.25,61.48,118123.0,56.4259,56.7477,56.3156,56.527,118123.0
2022-06-07 14:00:00,61.48,61.98,61.44,61.97,135695.0,56.527,56.9867,56.4902,56.9775,135695.0
2022-06-07 14:30:00,61.98,62.18,61.84,62.17,156668.0,56.9867,57.1706,56.858,57.1614,156668.0
2022-06-07 15:00:00,62.17,62.29,62.0,62.02,227131.0,57.1614,57.2718,57.0051,57.0235,227131.0
2022-06-07 15:30:00,62.01,62.19,61.74,61.95,749282.0,57.0143,57.1798,56.7661,56.9592,749282.0
2022-06-08 09:30:00,62.39,62.96,62.13,62.84,322053.0,57.3637,57.8878,57.1247,57.7775,322053.0
2022-06-08 10:00:00,62.87,63.1,62.35,63.07,305882.0,57.805,58.0165,57.3269,57.9889,305882.0
2022-06-08 10:30:00,63.04,63.3,62.74,62.8,186796.0,57.9613,58.2004,57.6855,57.7407,186796.0
2022-06-08 11:00:00,62.81,63.0,62.56,62.88,117261.0,57.7499,57.9246,57.52,57.8142,117261.0
2022-06-08 11:30:00,62.89,63.06,62.81,62.86,168964.0,57.8234,57.9797,57.7499,57.7958,168964.0
2022-06-08 12:00:00,62.84,63.07,62.68,62.79,155516.0,57.7775,57.9889,57.6303,57.7315,155516.0
2022-06-08 12:30:00,62.8,62.85,62.01,62.29,151631.0,57.7407,57.7867,57.0143,57.2718,151631.0
2022-06-08 13:00:00,62.28,62.77,62.09,62.09,176286.0,57.2626,57.7131,57.0879,57.0879,176286.0
2022-06-08 13:30:00,62.07,62.15,61.33,61.46,258795.0,57.0695,57.143,56.3891,56.5086,258795.0
2022-06-08 14:00:00,61.46,61.86,61.44,61.53,199865.0,56.5086,56.8764,56.4902,56.573,199865.0
2022-06-08 14:30:00,61.53,61.66,61.01,61.11,156868.0,56.573,56.6925,56.0949,56.1868,156868.0
2022-06-08 15:00:00,61.11,61.5,61.06,61.43,168954.0,56.1868,56.5454,56.1409,56.4811,168954.0
2022-06-08 15:30:00,61.42,61.62,61.27,61.43,502169.0,56.4719,56.6557,56.3339,56.4811,502169.0
2022-06-09 09:30:00,60.62,60.93,59.54,59.99,248870.0,55.7363,56.0213,54.7433,55.1571,248870.0
2022-06-09 10:00:00,60.02,60.88,59.97,60.78,273162.0,55.1846,55.9754,55.1387,55.8834,273162.0
2022-06-09 10:30:00,60.76,61.08,60.36,60.69,114947.0,55.865,56.1592,55.4973,55.8007,114947.0
2022-06-09 11:00:00,60.67,60.73,60.07,60.11,77302.0,55.7823,55.8374,55.2306,55.2674,77302.0
2022-06-09 11:30:00,60.13,60.77,60.11,60.74,63692.0,55.2858,55.8742,55.2674,55.8466,63692.0
2022-06-09 12:00:00,60.73,60.77,60.15,60.5,89046.0,55.8374,55.8742,55.3042,55.626,89046.0
2022-06-09 12:30:00,60.53,60.87,60.4,60.84,140465.0,55.6536,55.9662,55.534,55.9386,140465.0
2022-06-09 13:00:00,60.83,60.96,60.35,60.41,118712.0,55.9294,56.0489,55.4881,55.5432,118712.0
2022-06-09 13:30:00,60.41,60.89,60.2,60.89,68400.0,55.5432,55.9846,55.3501,55.9846,68400.0
2022-06-09 14:00:00,60.92,60.96,60.7,60.92,112417.0,56.0121,56.0489,55.8099,56.0121,112417.0
2022-06-09 14:30:00,60.91,60.93,60.48,60.68,99655.0,56.0029,56.0213,55.6076,55.7915,99655.0
2022-06-09 15:00:00,60.66,60.81,60.56,60.56,107912.0,55.7731,55.911,55.6811,55.6811,107912.0
2022-06-09 15:30:00,60.54,60.61,59.85,59.87,382057.0,55.6628,55.7271,55.0283,55.0467,382057.0
2022-06-10 09:30:00,59.0,61.11,58.73,61.0,341846.0,54.2468,56.1868,53.9986,56.0857,341846.0
2022-06-10 10:00:00,60.98,60.99,59.34,59.38,132598.0,56.0673,56.0765,54.5594,54.5962,132598.0
2022-06-10 10:30:00,59.35,59.55,58.94,58.94,155242.0,54.5686,54.7525,54.1917,54.1917,155242.0
2022-06-10 11:00:00,58.91,59.04,58.38,58.82,258202.0,54.1641,54.2836,53.6768,54.0813,258202.0
2022-06-10 11:30:00,58.81,59.04,58.15,58.62,79427.0,54.0721,54.2836,53.4653,53.8974,79427.0
2022-06-10 12:00:00,58.59,58.79,58.11,58.33,60538.0,53.8698,54.0537,53.4285,53.6308,60538.0
2022-06-10 12:30:00,58.34,58.45,58.17,58.42,90200.0,53.64,53.7411,53.4837,53.7135,90200.0
2022-06-10 13:00:00,58.42,58.65,58.22,58.58,67107.0,53.7135,53.925,53.5297,53.8607,67107.0
2022-06-10 13:30:00,58.56,58.98,58.42,58.7,78507.0,53.8423,54.2284,53.7135,53.971,78507.0
2022-06-10 14:00:00,58.72,59.07,58.45,58.87,55978.0,53.9894,54.3112,53.7411,54.1273,55978.0
2022-06-10 14:30:00,58.9,59.34,58.73,59.33,51828.0,54.1549,54.5594,53.9986,54.5502,51828.0
2022-06-10 15:00:00,59.31,59.86,59.14,59.65,89656.0,54.5318,55.0375,54.3755,54.8445,89656.0
2022-06-10 15:30:00,59.64,59.84,59.12,59.13,224899.0,54.8353,55.0191,54.3572,54.3663,224899.0
2022-06-13 09:30:00,56.55,56.7,54.54,55.4,476024.0,51.9942,52.1321,50.1461,50.9368,476024.0
2022-06-13 10:00:00,55.43,55.9,54.46,54.56,442103.0,50.9644,51.3966,50.0726,50.1645,442103.0
2022-06-13 10:30:00,54.53,54.98,54.04,54.85,327193.0,50.1369,50.5507,49.6864,50.4312,327193.0
2022-06-13 11:00:00,54.85,56.13,54.61,55.97,219745.0,50.4312,51.608,50.2105,51.4609,219745.0
2022-06-13 11:30:00,56.02,57.09,55.54,57.01,192101.0,51.5069,52.4907,51.0656,52.4171,192101.0
2022-06-13 12:00:00,57.0,57.13,56.46,56.54,158436.0,52.4079,52.5275,51.9114,51.985,158436.0
2022-06-13 12:30:00,56.51,57.32,56.35,56.86,188528.0,51.9574,52.7022,51.8103,52.2792,188528.0
2022-06-13 13:00:00,56.87,57.21,56.75,56.81,89943.0,52.2884,52.601,52.1781,52.2332,89943.0
2022-06-13 13:30:00,56.83,57.97,56.68,57.88,106032.0,52.2516,53.2998,52.1137,53.217,106032.0
2022-06-13 14:00:00,57.9,57.91,57.32,57.53,124260.0,53.2354,53.2446,52.7022,52.8952,124260.0
2022-06-13 14:30:00,57.51,57.76,57.16,57.17,108897.0,52.8769,53.1067,52.5551,52.5642,108897.0
2022-06-13 15:00:00,57.14,57.45,56.71,56.82,188217.0,52.5367,52.8217,52.1413,52.2424,188217.0
2022-06-13 15:30:00,56.83,56.96,56.43,56.82,403535.0,52.2516,52.3712,51.8839,52.2424,403535.0
2022-06-14 09:30:00,58.09,58.5,54.36,57.0,866076.0,53.6492,54.0279,50.2044,52.6425,866076.0
2022-06-14 10:00:00,56.99,58.08,56.91,57.72,351567.0,52.6333,53.64,52.5594,53.3075,351567.0
2022-06-14 10:30:00,57.7,58.15,57.28,57.89,383612.0,53.289,53.7046,52.9011,53.4645,383612.0
2022-06-14 11:00:00,57.87,58.39,57.79,58.25,227484.0,53.446,53.9263,53.3721,53.797,227484.0
2022-06-14 11:30:00,58.24,58.81,58.1,58.78,287384.0,53.7877,54.3142,53.6584,54.2865,287384.0
2022-06-14 12:00:00,58.78,58.78,57.83,58.0,197025.0,54.2865,54.2865,53.4091,53.5661,197025.0
2022-06-14 12:30:00,57.97,57.97,56.83,57.15,263682.0,53.5384,53.5384,52.4855,52.7811,263682.0
2022-06-14 13:00:00,57.13,57.23,56.0,56.0,222209.0,52.7626,52.855,51.719,51.719,222209.0
2022-06-14 13:30:00,55.98,56.02,55.21,55.72,207975.0,51.7005,51.7375,50.9894,51.4604,207975.0
2022-06-14 14:00:00,55.72,56.21,55.36,55.36,184727.0,51.4604,51.9129,51.1279,51.1279,184727.0
2022-06-14 14:30:00,55.35,55.42,55.0,55.3,176208.0,51.1187,51.1833,50.7954,51.0725,176208.0
2022-06-14 15:00:00,55.3,55.35,54.47,55.14,209937.0,51.0725,51.1187,50.3059,50.9247,209937.0
2022-06-14 15:30:00,55.15,56.08,55.15,55.87,760485.0,50.934,51.7929,50.934,51.5989,760485.0
2022-06-15 09:30:00,55.83,56.34,55.38,55.97,243638.0,51.562,52.033,51.1464,51.6913,243638.0
2022-06-15 10:00:00,56.0,56.13,55.16,55.35,281162.0,51.719,51.839,50.9432,51.1187,281162.0
2022-06-15 10:30:00,55.33,55.54,54.62,54.85,155209.0,51.1002,51.2941,50.4445,50.6569,155209.0
2022-06-15 11:00:00,54.87,55.04,54.55,54.82,92887.0,50.6754,50.8324,50.3798,50.6292,92887.0
2022-06-15 11:30:00,54.82,55.17,54.57,55.1,117203.0,50.6292,50.9524,50.3983,50.8878,117203.0
2022-06-15 12:00:00,55.12,55.46,55.08,55.27,69930.0,50.9063,51.2203,50.8693,51.0448,69930.0
2022-06-15 12:30:00,55.26,55.29,54.55,54.58,90707.0,51.0356,51.0633,50.3798,50.4075,90707.0
2022-06-15 13:00:00,54.58,54.78,54.45,54.67,150732.0,50.4075,50.5922,50.2875,50.4907,150732.0
2022-06-15 13:30:00,54.69,54.69,54.03,54.58,129825.0,50.5091,50.5091,49.8996,50.4075,129825.0
2022-06-15 14:00:00,54.55,55.05,53.49,53.52,228669.0,50.3798,50.8416,49.4009,49.4286,228669.0
2022-06-15 14:30:00,53.47,55.28,52.84,53.76,337622.0,49.3824,51.054,48.8006,49.6502,337622.0
2022-06-15 15:00:00,53.77,54.64,53.66,54.58,187474.0,49.6595,50.4629,49.5579,50.4075,187474.0
2022-06-15 15:30:00,54.56,54.9,53.96,54.05,488982.0,50.3891,50.7031,49.8349,49.9181,488982.0
2022-06-16 09:30:00,52.46,53.37,51.33,51.47,527037.0,48.4496,49.29,47.406,47.5353,527037.0
2022-06-16 10:00:00,51.48,51.97,51.01,51.93,200060.0,47.5445,47.9971,47.1105,47.9601,200060.0
2022-06-16 10:30:00,51.89,52.21,51.31,51.41,186804.0,47.9232,48.2187,47.3875,47.4799,186804.0
2022-06-16 11:00:00,51.39,51.8,51.08,51.56,293366.0,47.4614,47.8401,47.1751,47.6184,293366.0
2022-06-16 11:30:00,51.57,51.63,51.19,51.36,130525.0,47.6276,47.6831,47.2767,47.4337,130525.0
2022-06-16 12:00:00,51.33,51.38,50.67,51.08,218014.0,47.406,47.4522,46.7964,47.1751,218014.0
2022-06-16 12:30:00,51.07,51.57,50.85,51.45,93543.0,47.1659,47.6276,46.9627,47.5168,93543.0
2022-06-16 13:00:00,51.46,51.98,51.42,51.85,160741.0,47.5261,48.0063,47.4891,47.8862,160741.0
2022-06-16 13:30:00,51.8,52.09,50.98,51.02,127153.0,47.8401,48.1079,47.0827,47.1197,127153.0
2022-06-16 14:00:00,50.96,51.07,50.38,50.54,220043.0,47.0643,47.1659,46.5286,46.6764,220043.0
2022-06-16 14:30:00,50.52,50.77,50.1,50.41,209295.0,46.6579,46.8888,46.27,46.5563,209295.0
2022-06-16 15:00:00,50.45,50.96,50.15,50.42,388972.0,46.5933,47.0643,46.3162,46.5656,388972.0
2022-06-16 15:30:00,50.39,50.72,50.11,50.41,704790.0,46.5378,46.8426,46.2793,46.5563,704790.0
2022-06-17 09:30:00,49.73,50.21,48.97,49.7,523568.0,45.9283,46.3716,45.2264,45.9006,523568.0
2022-06-17 10:00:00,49.72,49.73,47.52,47.72,415697.0,45.9191,45.9283,43.8873,44.072,415697.0
2022-06-17 10:30:00,47.73,47.89,46.17,46.67,354845.0,44.0812,44.229,42.6405,43.1022,354845.0
2022-06-17 11:00:00,46.64,47.36,45.51,46.01,522207.0,43.0745,43.7395,42.0309,42.4927,522207.0
2022-06-17 11:30:00,46.04,46.86,45.53,46.54,322587.0,42.5204,43.2777,42.0494,42.9822,322587.0
2022-06-17 12:00:00,46.52,46.95,46.19,46.66,317723.0,42.9637,43.3608,42.6589,43.093,317723.0
2022-06-17 12:30:00,46.66,46.68,45.3,45.65,224716.0,43.093,43.1115,41.837,42.1602,224716.0
2022-06-17 13:00:00,45.6,46.26,45.5,45.98,227659.0,42.114,42.7236,42.0217,42.465,227659.0
2022-06-17 13:30:00,46.0,46.26,45.75,46.16,310223.0,42.4834,42.7236,42.2526,42.6312,310223.0
2022-06-17 14:00:00,46.18,47.26,46.02,46.88,219394.0,42.6497,43.6471,42.5019,43.2962,219394.0
2022-06-17 14:30:00,46.88,47.18,46.6,47.12,286057.0,43.2962,43.5732,43.0376,43.5178,286057.0
2022-06-17 15:00:00,47.1,47.61,47.04,47.5,801945.0,43.4994,43.9704,43.4439,43.8688,801945.0
2022-06-17 15:30:00,47.5,47.52,46.59,46.85,976688.0,43.8688,43.8873,43.0283,43.2685,976688.0
2022-06-21 09:30:00,48.03,48.97,47.78,48.84,599100.0,44.3583,45.2264,44.1274,45.1063,599100.0
2022-06-21 10:00:00,48.85,49.3,48.42,48.73,356957.0,45.1156,45.5312,44.7184,45.0048,356957.0
2022-06-21 10:30:00,48.73,49.35,48.64,49.19,405397.0,45.0048,45.5774,44.9216,45.4296,405397.0
2022-06-21 11:00:00,49.19,49.21,48.51,48.51,355980.0,45.4296,45.4481,44.8016,44.8016,355980.0
2022-06-21 11:30:00,48.48,48.57,47.79,47.95,167571.0,44.7739,44.857,44.1366,44.2844,167571.0
2022-06-21 12:00:00,47.93,48.68,47.87,48.66,180951.0,44.2659,44.9586,44.2105,44.9401,180951.0
2022-06-21 12:30:00,48.67,49.48,48.54,49.45,178800.0,44.9493,45.6974,44.8293,45.6697,178800.0
2022-06-21 13:00:00,49.44,49.54,49.16,49.29,327177.0,45.6605,45.7528,45.4019,45.5219,327177.0
2022-06-21 13:30:00,49.31,49.64,49.22,49.44,140718.0,45.5404,45.8452,45.4573,45.6605,140718.0
2022-06-21 14:00:00,49.44,49.65,49.24,49.65,192224.0,45.6605,45.8544,45.4758,45.8544,192224.0
2022-06-21 14:30:00,49.66,49.79,49.3,49.76,175727.0,45.8637,45.9837,45.5312,45.956,175727.0
2022-06-21 15:00:00,49.75,50.48,49.73,50.47,541753.0,45.9468,46.621,45.9283,46.6117,541753.0
2022-06-21 15:30:00,50.47,50.62,50.17,50.52,1025009.0,46.6117,46.7503,46.3347,46.6579,1025009.0
2022-06-22 09:30:00,47.46,47.5,45.92,46.67,797385.0,43.8318,43.8688,42.4096,43.1022,797385.0
2022-06-22 10:00:00,46.68,47.56,46.33,47.38,362842.0,43.1115,43.9242,42.7882,43.758,362842.0
2022-06-22 10:30:00,47.37,47.76,47.0,47.16,259926.0,43.7487,44.1089,43.407,43.5548,259926.0
2022-06-22 11:00:00,47.16,47.17,46.06,46.31,209385.0,43.5548,43.564,42.5389,42.7698,209385.0
2022-06-22 11:30:00,46.31,46.61,45.82,45.85,226099.0,42.7698,43.0468,42.3172,42.3449,226099.0
2022-06-22 12:00:00,45.85,46.31,45.85,46.23,245823.0,42.3449,42.7698,42.3449,42.6959,245823.0
2022-06-22 12:30:00,46.22,46.33,45.91,46.09,179518.0,42.6866,42.7882,42.4003,42.5666,179518.0
2022-06-22 13:00:00,46.07,46.43,45.88,46.25,186227.0,42.5481,42.8806,42.3726,42.7143,186227.0
2022-06-22 13:30:00,46.24,46.82,46.16,46.78,160389.0,42.7051,43.2408,42.6312,43.2038,160389.0
2022-06-22 14:00:00,46.79,47.02,46.44,46.44,253671.0,43.2131,43.4255,42.8898,42.8898,253671.0
2022-06-22 14:30:00,46.44,46.52,46.03,46.26,218887.0,42.8898,42.9637,42.5112,42.7236,218887.0
2022-06-22 15:00:00,46.28,46.49,46.05,46.1,220597.0,42.742,42.936,42.5296,42.5758,220597.0
2022-06-22 15:30:00,46.09,46.49,45.99,46.01,895984.0,42.5666,42.936,42.4742,42.4927,895984.0
2022-06-23 09:30:00,46.72,47.03,44.92,45.61,496518.0,43.1484,43.4347,41.486,42.1233,496518.0
2022-06-23 10:00:00,45.62,45.73,44.91,45.47,376719.0,42.1325,42.2341,41.4768,41.994,376719.0
2022-06-23 10:30:00,45.5,45.5,44.46,44.53,479054.0,42.0217,42.0217,41.0612,41.1258,479054.0
2022-06-23 11:00:00,44.55,44.59,43.57,43.79,619457.0,41.1443,41.1812,40.2392,40.4424,619457.0
2022-06-23 11:30:00,43.77,43.97,43.33,43.35,779081.0,40.4239,40.6086,40.0176,40.036,779081.0
2022-06-23 12:00:00,43.36,43.37,42.91,43.25,457529.0,40.0453,40.0545,39.6297,39.9437,457529.0
2022-06-23 12:30:00,43.27,43.33,42.72,42.88,438484.0,39.9621,40.0176,39.4542,39.602,438484.0
2022-06-23 13:00:00,42.88,43.62,42.73,43.07,320844.0,39.602,40.2854,39.4634,39.7774,320844.0
2022-06-23 13:30:00,43.06,43.19,42.63,42.77,300334.0,39.7682,39.8883,39.3711,39.5004,300334.0
2022-06-23 14:00:00,42.76,42.84,42.4,42.49,346191.0,39.4911,39.565,39.1587,39.2418,346191.0
2022-06-23 14:30:00,42.5,42.59,42.06,42.08,286987.0,39.251,39.3341,38.8446,38.8631,286987.0
2022-06-23 15:00:00,42.08,43.03,41.95,42.96,426976.0,38.8631,39.7405,38.7431,39.6758,426976.0
2022-06-23 15:30:00,42.95,43.35,42.72,42.91,984888.0,39.6666,40.036,39.4542,39.6297,984888.0
2022-06-24 09:30:00,43.88,43.97,43.09,43.77,710919.0,40.5255,40.6086,39.7959,40.4239,710919.0
2022-06-24 10:00:00,43.78,45.73,43.66,45.38,656305.0,40.4332,42.2341,40.3223,41.9108,656305.0
2022-06-24 10:30:00,45.42,45.83,45.3,45.83,467331.0,41.9478,42.3264,41.837,42.3264,467331.0
2022-06-24 11:00:00,45.83,45.98,45.38,45.7,446211.0,42.3264,42.465,41.9108,42.2064,446211.0
2022-06-24 11:30:00,45.69,45.74,45.28,45.38,441521.0,42.1971,42.2433,41.8185,41.9108,441521.0
2022-06-24 12:00:00,45.39,45.46,44.96,45.02,303628.0,41.9201,41.9847,41.523,41.5784,303628.0
2022-06-24 12:30:00,45.05,45.32,44.92,45.23,260900.0,41.6061,41.8554,41.486,41.7723,260900.0
2022-06-24 13:00:00,45.22,45.41,44.98,45.12,497494.0,41.7631,41.9386,41.5414,41.6707,497494.0
2022-06-24 13:30:00,45.12,45.39,45.04,45.16,391824.0,41.6707,41.9201,41.5968,41.7077,391824.0
2022-06-24 14:00:00,45.18,45.22,44.88,45.04,353369.0,41.7261,41.7631,41.4491,41.5968,353369.0
2022-06-24 14:30:00,45.02,45.14,44.33,44.58,350585.0,41.5784,41.6892,40.9411,41.172,350585.0
2022-06-24 15:00:00,44.58,45.27,44.53,45.23,450013.0,41.172,41.8093,41.1258,41.7723,450013.0
2022-06-24 15:30:00,45.23,45.43,44.83,45.39,1958160.0,41.7723,41.957,41.4029,41.9201,1958160.0
2022-06-27 09:30:00,46.42,46.69,45.44,46.69,430991.0,42.8713,43.1207,41.9663,43.1207,430991.0
2022-06-27 10:00:00,46.73,47.44,46.53,46.7,332720.0,43.1576,43.8134,42.9729,43.1299,332720.0
2022-06-27 10:30:00,46.65,47.61,46.65,47.58,211116.0,43.0838,43.9704,43.0838,43.9427,211116.0
2022-06-27 11:00:00,47.6,47.67,47.31,47.54,224338.0,43.9611,44.0258,43.6933,43.9057,224338.0
2022-06-27 11:30:00,47.52,47.64,46.82,47.01,198087.0,43.8873,43.9981,43.2408,43.4162,198087.0
2022-06-27 12:00:00,47.02,47.05,46.55,46.63,170417.0,43.4255,43.4532,42.9914,43.0653,170417.0
2022-06-27 12:30:00,46.61,47.22,46.34,47.13,228030.0,43.0468,43.6102,42.7975,43.5271,228030.0
2022-06-27 13:00:00,47.14,47.2,46.92,46.99,136136.0,43.5363,43.5917,43.3331,43.3978,136136.0
2022-06-27 13:30:00,46.98,47.13,46.75,46.96,158054.0,43.3885,43.5271,43.1761,43.3701,158054.0
2022-06-27 14:00:00,46.98,47.37,46.81,46.98,143256.0,43.3885,43.7487,43.2315,43.3885,143256.0
2022-06-27 14:30:00,46.98,47.05,46.56,46.56,244331.0,43.3885,43.4532,43.0006,43.0006,244331.0
2022-06-27 15:00:00,46.58,47.45,46.43,47.41,232538.0,43.0191,43.8226,42.8806,43.7857,232538.0
2022-06-27 15:30:00,47.41,47.54,47.17,47.27,604591.0,43.7857,43.9057,43.564,43.6564,604591.0
2022-06-28 09:30:00,49.37,49.98,48.55,49.55,668186.0,45.5958,46.1592,44.8385,45.7621,668186.0
2022-06-28 10:00:00,49.52,50.03,49.05,49.4,282205.0,45.7344,46.2054,45.3003,45.6235,282205.0
2022-06-28 10:30:00,49.39,49.62,48.86,49.45,239875.0,45.6143,45.8267,45.1248,45.6697,239875.0
2022-06-28 11:00:00,49.47,49.85,48.65,48.67,242169.0,45.6882,46.0391,44.9309,44.9493,242169.0
2022-06-28 11:30:00,48.68,48.82,48.25,48.3,252250.0,44.9586,45.0879,44.5614,44.6076,252250.0
2022-06-28 12:00:00,48.29,49.06,48.0,49.03,195314.0,44.5984,45.3095,44.3306,45.2818,195314.0
2022-06-28 12:30:00,48.96,49.1,48.63,48.73,164783.0,45.2172,45.3465,44.9124,45.0048,164783.0
2022-06-28 13:00:00,48.7,48.9,48.17,48.6,170666.0,44.977,45.1618,44.4876,44.8847,170666.0
2022-06-28 13:30:00,48.59,48.63,48.28,48.5,128523.0,44.8755,44.9124,44.5892,44.7923,128523.0
2022-06-28 14:00:00,48.51,48.7,47.83,48.08,228365.0,44.8016,44.977,44.1736,44.4044,228365.0
2022-06-28 14:30:00,48.07,48.38,47.83,48.22,183283.0,44.3952,44.6815,44.1736,44.5337,183283.0
2022-06-28 15:00:00,48.22,48.59,48.21,48.55,248533.0,44.5337,44.8755,44.5245,44.8385,248533.0
2022-06-28 15:30:00,48.54,48.9,48.35,48.65,748096.0,44.8293,45.1618,44.6538,44.9309,748096.0
2022-06-29 09:30:00,49.47,50.04,48.79,49.51,446843.0,45.6882,46.2146,45.0602,45.7251,446843.0
2022-06-29 10:00:00,49.48,49.89,48.09,48.44,522794.0,45.6974,46.0761,44.4137,44.7369,522794.0
2022-06-29 10:30:00,48.45,48.69,47.4,47.53,156552.0,44.7462,44.9678,43.7764,43.8965,156552.0
2022-06-29 11:00:00,47.54,47.64,46.57,46.61,177339.0,43.9057,43.9981,43.0099,43.0468,177339.0
2022-06-29 11:30:00,46.63,47.15,46.52,47.06,154919.0,43.0653,43.5455,42.9637,43.4624,154919.0
2022-06-29 12:00:00,47.03,47.19,46.54,46.55,75400.0,43.4347,43.5825,42.9822,42.9914,75400.0
2022-06-29 12:30:00,46.52,46.88,46.45,46.73,167394.0,42.9637,43.2962,42.899,43.1576,167394.0
2022-06-29 13:00:00,46.74,46.78,46.36,46.43,84208.0,43.1669,43.2038,42.8159,42.8806,84208.0
2022-06-29 13:30:00,46.44,46.52,46.27,46.41,75319.0,42.8898,42.9637,42.7328,42.8621,75319.0
2022-06-29 14:00:00,46.38,46.51,45.97,46.0,149097.0,42.8344,42.9545,42.4557,42.4834,149097.0
2022-06-29 14:30:00,46.0,46.01,45.47,45.8,160949.0,42.4834,42.4927,41.994,42.2987,160949.0
2022-06-29 15:00:00,45.8,46.07,45.71,46.05,124884.0,42.2987,42.5481,42.2156,42.5296,124884.0
2022-06-29 15:30:00,46.04,46.04,45.4,45.69,437781.0,42.5204,42.5204,41.9293,42.1971,437781.0
2022-06-30 09:30:00,44.57,45.4,44.05,45.01,354552.0,41.1628,41.9293,40.6825,41.5691,354552.0
2022-06-30 10:00:00,45.01,45.66,44.81,45.0,213589.0,41.5691,42.1694,41.3844,41.5599,213589.0
2022-06-30 10:30:00,44.97,45.08,43.6,44.62,279666.0,41.5322,41.6338,40.2669,41.2089,279666.0
2022-06-30 11:00:00,44.67,45.23,44.33,45.05,97138.0,41.2551,41.7723,40.9411,41.6061,97138.0
2022-06-30 11:30:00,45.08,45.26,44.5,44.99,98885.0,41.6338,41.8,41.0981,41.5507,98885.0
2022-06-30 12:00:00,45.0,45.06,44.38,44.97,147386.0,41.5599,41.6153,40.9873,41.5322,147386.0
2022-06-30 12:30:00,45.0,45.18,44.7,44.76,74633.0,41.5599,41.7261,41.2828,41.3382,74633.0
2022-06-30 13:00:00,44.76,44.82,44.28,44.41,89238.0,41.3382,41.3937,40.8949,41.015,89238.0
2022-06-30 13:30:00,44.4,44.48,43.86,44.0,101331.0,41.0058,41.0796,40.507,40.6363,101331.0
2022-06-30 14:00:00,44.01,44.2,43.8,43.83,172948.0,40.6456,40.8211,40.4516,40.4793,172948.0
2022-06-30 14:30:00,43.83,43.93,43.49,43.55,194628.0,40.4793,40.5717,40.1653,40.2207,194628.0
2022-06-30 15:00:00,43.56,44.25,43.56,44.24,330463.0,40.23,40.8672,40.23,40.858,330463.0
2022-06-30 15:30:00,44.23,44.3,43.93,44.19,796975.0,40.8488,40.9134,40.5717,40.8118,796975.0
2022-07-01 09:30:00,44.69,45.09,43.16,43.21,307625.0,41.2736,41.643,39.8606,39.9067,307625.0
2022-07-01 10:00:00,43.26,43.52,42.47,42.6,256956.0,39.9529,40.193,39.2233,39.3434,256956.0
2022-07-01 10:30:00,42.55,42.59,42.15,42.4,295328.0,39.2972,39.3341,38.9278,39.1587,295328.0
2022-07-01 11:00:00,42.38,43.08,42.22,42.93,438799.0,39.1402,39.7867,38.9924,39.6481,438799.0
2022-07-01 11:30:00,42.94,43.29,42.58,42.67,124338.0,39.6574,39.9806,39.3249,39.408,124338.0
2022-07-01 12:00:00,42.65,43.37,42.55,43.37,185458.0,39.3895,40.0545,39.2972,40.0545,185458.0
2022-07-01 12:30:00,43.37,43.58,43.12,43.14,111418.0,40.0545,40.2485,39.8236,39.8421,111418.0
2022-07-01 13:00:00,43.17,43.28,42.99,43.24,117423.0,39.8698,39.9714,39.7036,39.9344,117423.0
2022-07-01 13:30:00,43.23,43.52,43.23,43.51,214765.0,39.9252,40.193,39.9252,40.1838,214765.0
2022-07-01 14:00:00,43.49,43.79,43.29,43.65,176452.0,40.1653,40.4424,39.9806,40.3131,176452.0
2022-07-01 14:30:00,43.66,43.76,43.26,43.45,153842.0,40.3223,40.4147,39.9529,40.1284,153842.0
2022-07-01 15:00:00,43.47,43.68,43.31,43.48,186305.0,40.1469,40.3408,39.9991,40.1561,186305.0
2022-07-01 15:30:00,43.48,43.93,43.41,43.49,785178.0,40.1561,40.5717,40.0914,40.1653,785178.0
2022-07-05 09:30:00,42.47,42.82,41.08,41.09,462941.0,39.2233,39.5466,37.9396,37.9488,462941.0
2022-07-05 10:00:00,41.01,41.48,40.75,40.78,368891.0,37.8749,38.309,37.6348,37.6625,368891.0
2022-07-05 10:30:00,40.81,41.27,40.13,40.19,264628.0,37.6902,38.115,37.0622,37.1176,264628.0
2022-07-05 11:00:00,40.18,40.3,39.77,39.87,304882.0,37.1084,37.2192,36.7297,36.8221,304882.0
2022-07-05 11:30:00,39.86,40.31,39.63,40.22,248887.0,36.8128,37.2284,36.6004,37.1453,248887.0
2022-07-05 12:00:00,40.21,40.22,39.89,40.03,196004.0,37.1361,37.1453,36.8405,36.9698,196004.0
2022-07-05 12:30:00,40.06,40.32,39.21,39.23,244266.0,36.9975,37.2377,36.2125,36.231,244266.0
2022-07-05 13:00:00,39.22,39.47,39.11,39.34,225423.0,36.2218,36.4526,36.1202,36.3326,225423.0
2022-07-05 13:30:00,39.32,39.32,38.85,38.98,240453.0,36.3141,36.3141,35.88,36.0001,240453.0
2022-07-05 14:00:00,38.98,39.61,38.92,39.58,546483.0,36.0001,36.5819,35.9447,36.5542,546483.0
2022-07-05 14:30:00,39.58,39.83,39.34,39.4,466555.0,36.5542,36.7851,36.3326,36.388,466555.0
2022-07-05 15:00:00,39.42,39.86,39.25,39.77,319276.0,36.4065,36.8128,36.2495,36.7297,319276.0
2022-07-05 15:30:00,39.76,40.12,39.52,39.97,1502680.0,36.7205,37.053,36.4988,36.9144,1502680.0
2022-07-06 09:30:00,39.3,40.65,38.98,39.27,735984.0,36.2956,37.5424,36.0001,36.2679,735984.0
2022-07-06 10:00:00,39.26,39.41,38.57,38.81,642476.0,36.2587,36.3972,35.6214,35.8431,642476.0
2022-07-06 10:30:00,38.81,38.88,37.42,37.64,574374.0,35.8431,35.9078,34.5594,34.7625,574374.0
2022-07-06 11:00:00,37.66,38.04,37.42,37.9,634556.0,34.781,35.132,34.5594,35.0027,634556.0
2022-07-06 11:30:00,37.88,38.26,37.67,37.97,242769.0,34.9842,35.3351,34.7903,35.0673,242769.0
2022-07-06 12:00:00,37.96,38.1,37.76,37.99,146677.0,35.0581,35.1874,34.8734,35.0858,146677.0
2022-07-06 12:30:00,38.0,38.21,37.77,38.16,394354.0,35.095,35.289,34.8826,35.2428,394354.0
2022-07-06 13:00:00,38.17,39.02,38.16,38.87,497021.0,35.252,36.037,35.2428,35.8985,497021.0
2022-07-06 13:30:00,38.86,39.18,38.79,39.12,416634.0,35.8893,36.1848,35.8246,36.1294,416634.0
2022-07-06 14:00:00,39.12,39.56,38.97,39.17,528161.0,36.1294,36.5358,35.9909,36.1756,528161.0
2022-07-06 14:30:00,39.2,39.8,39.09,39.61,216355.0,36.2033,36.7574,36.1017,36.5819,216355.0
2022-07-06 15:00:00,39.62,39.9,39.38,39.8,153742.0,36.5912,36.8498,36.3695,36.7574,153742.0
2022-07-06 15:30:00,39.79,39.97,39.0,39.14,1026275.0,36.7482,36.9144,36.0186,36.1479,1026275.0
2022-07-07 09:30:00,40.48,42.41,40.48,42.32,762058.0,37.3854,39.1679,37.3854,39.0848,762058.0
2022-07-07 10:00:00,42.3,42.7,42.02,42.36,406539.0,39.0663,39.4357,38.8077,39.1217,406539.0
2022-07-07 10:30:00,42.38,43.22,42.38,42.87,405141.0,39.1402,39.916,39.1402,39.5927,405141.0
2022-07-07 11:00:00,42.86,43.41,42.6,43.41,322563.0,39.5835,40.0914,39.3434,40.0914,322563.0
2022-07-07 11:30:00,43.41,43.55,43.01,43.15,327881.0,40.0914,40.2207,39.722,39.8513,327881.0
2022-07-07 12:00:00,43.12,43.32,42.99,43.16,136529.0,39.8236,40.0083,39.7036,39.8606,136529.0
2022-07-07 12:30:00,43.15,43.45,43.03,43.44,108905.0,39.8513,40.1284,39.7405,40.1192,108905.0
2022-07-07 13:00:00,43.44,43.5,43.04,43.11,87618.0,40.1192,40.1746,39.7497,39.8144,87618.0
2022-07-07 13:30:00,43.09,43.32,43.0,43.12,181196.0,39.7959,40.0083,39.7128,39.8236,181196.0
2022-07-07 14:00:00,43.12,43.35,43.07,43.14,135108.0,39.8236,40.036,39.7774,39.8421,135108.0
2022-07-07 14:30:00,43.12,43.65,43.09,43.63,142851.0,39.8236,40.3131,39.7959,40.2946,142851.0
2022-07-07 15:00:00,43.64,43.75,43.41,43.46,287352.0,40.3039,40.4055,40.0914,40.1376,287352.0
2022-07-07 15:30:00,43.46,43.62,43.15,43.15,873503.0,40.1376,40.2854,39.8513,39.8513,873503.0
2022-07-08 09:30:00,43.7,44.01,41.71,41.94,458941.0,40.3593,40.6456,38.5214,38.7338,458941.0
2022-07-08 10:00:00,41.9,42.5,41.47,42.29,178116.0,38.6969,39.251,38.2998,39.0571,178116.0
2022-07-08 10:30:00,42.26,43.09,42.11,42.97,204918.0,39.0294,39.7959,38.8908,39.6851,204918.0
2022-07-08 11:00:00,42.99,43.21,42.65,43.16,188294.0,39.7036,39.9067,39.3895,39.8606,188294.0
2022-07-08 11:30:00,43.21,43.32,42.91,43.17,120532.0,39.9067,40.0083,39.6297,39.8698,120532.0
2022-07-08 12:00:00,43.18,43.18,42.88,42.89,123056.0,39.879,39.879,39.602,39.6112,123056.0
2022-07-08 12:30:00,42.88,42.99,42.65,42.86,139964.0,39.602,39.7036,39.3895,39.5835,139964.0
2022-07-08 13:00:00,42.87,43.05,42.74,43.01,154763.0,39.5927,39.759,39.4727,39.722,154763.0
2022-07-08 13:30:00,43.01,43.32,42.92,43.13,95250.0,39.722,40.0083,39.6389,39.8329,95250.0
2022-07-08 14:00:00,43.15,43.43,43.08,43.43,104220.0,39.8513,40.1099,39.7867,40.1099,104220.0
2022-07-08 14:30:00,43.45,43.51,43.27,43.4,144078.0,40.1284,40.1838,39.9621,40.0822,144078.0
2022-07-08 15:00:00,43.4,43.55,43.28,43.44,171336.0,40.0822,40.2207,39.9714,40.1192,171336.0
2022-07-08 15:30:00,43.44,43.44,43.03,43.06,424852.0,40.1192,40.1192,39.7405,39.7682,424852.0
2022-07-11 09:30:00,42.28,42.93,41.73,42.72,224554.0,39.0478,39.6481,38.5399,39.4542,224554.0
2022-07-11 10:00:00,42.72,42.77,41.57,41.68,149421.0,39.4542,39.5004,38.3921,38.4937,149421.0
2022-07-11 10:30:00,41.68,42.32,41.56,41.83,192116.0,38.4937,39.0848,38.3829,38.6322,192116.0
2022-07-11 11:00:00,41.79,42.06,41.62,42.06,148147.0,38.5953,38.8446,38.4383,38.8446,148147.0
2022-07-11 11:30:00,42.02,42.35,41.94,42.34,58378.0,38.8077,39.1125,38.7338,39.1032,58378.0
2022-07-11 12:00:00,42.34,42.34,41.99,42.13,56690.0,39.1032,39.1032,38.78,38.9093,56690.0
2022-07-11 12:30:00,42.1,42.49,41.97,42.36,66213.0,38.8816,39.2418,38.7615,39.1217,66213.0
2022-07-11 13:00:00,42.34,42.66,42.34,42.58,74320.0,39.1032,39.3988,39.1032,39.3249,74320.0
2022-07-11 13:30:00,42.59,42.77,42.39,42.44,58849.0,39.3341,39.5004,39.1494,39.1956,58849.0
2022-07-11 14:00:00,42.46,42.56,42.1,42.24,75119.0,39.2141,39.3064,38.8816,39.0109,75119.0
2022-07-11 14:30:00,42.25,42.43,42.2,42.21,79421.0,39.0201,39.1864,38.9739,38.9832,79421.0
2022-07-11 15:00:00,42.22,42.36,42.16,42.25,85153.0,38.9924,39.1217,38.937,39.0201,85153.0
2022-07-11 15:30:00,42.22,42.29,41.93,42.18,275907.0,38.9924,39.0571,38.7246,38.9555,275907.0
2022-07-12 09:30:00,40.25,41.34,39.54,39.99,402393.0,37.173,38.1797,36.5173,36.9329,402393.0
2022-07-12 10:00:00,39.99,40.4,39.4,40.03,327707.0,36.9329,37.3116,36.388,36.9698,327707.0
2022-07-12 10:30:00,40.02,40.29,39.82,39.94,198768.0,36.9606,37.21,36.7759,36.8867,198768.0
2022-07-12 11:00:00,39.95,40.36,39.74,40.2,221066.0,36.896,37.2746,36.702,37.1268,221066.0
2022-07-12 11:30:00,40.21,40.42,40.16,40.41,151201.0,37.1361,37.33,37.0899,37.3208,151201.0
2022-07-12 12:00:00,40.4,40.45,40.01,40.15,98498.0,37.3116,37.3577,36.9514,37.0807,98498.0
2022-07-12 12:30:00,40.15,40.28,39.98,40.07,140515.0,37.0807,37.2007,36.9237,37.0068,140515.0
2022-07-12 13:00:00,40.07,40.32,39.99,40.27,139874.0,37.0068,37.2377,36.9329,37.1915,139874.0
2022-07-12 13:30:00,40.27,40.43,40.21,40.42,97571.0,37.1915,37.3393,37.1361,37.33,97571.0
2022-07-12 14:00:00,40.43,40.59,40.28,40.49,95689.0,37.3393,37.487,37.2007,37.3947,95689.0
2022-07-12 14:30:00,40.49,40.51,40.16,40.17,78334.0,37.3947,37.4131,37.0899,37.0991,78334.0
2022-07-12 15:00:00,40.14,40.16,39.81,39.82,309115.0,37.0714,37.0899,36.7667,36.7759,309115.0
2022-07-12 15:30:00,39.83,40.27,39.83,40.26,467118.0,36.7851,37.1915,36.7851,37.1823,467118.0
2022-07-13 09:30:00,39.95,42.0,39.86,41.69,291193.0,36.896,38.7892,36.8128,38.5029,291193.0
2022-07-13 10:00:00,41.69,41.71,40.27,40.58,188431.0,38.5029,38.5214,37.1915,37.4778,188431.0
2022-07-13 10:30:00,40.55,41.7,40.19,41.68,165736.0,37.4501,38.5122,37.1176,38.4937,165736.0
2022-07-13 11:00:00,41.68,41.88,41.06,41.08,153747.0,38.4937,38.6784,37.9211,37.9396,153747.0
2022-07-13 11:30:00,41.04,41.09,40.64,40.67,91143.0,37.9026,37.9488,37.5332,37.5609,91143.0
2022-07-13 12:00:00,40.67,40.89,40.54,40.72,75780.0,37.5609,37.7641,37.4408,37.6071,75780.0
2022-07-13 12:30:00,40.71,40.98,40.64,40.91,50316.0,37.5979,37.8472,37.5332,37.7826,50316.0
2022-07-13 13:00:00,40.92,41.06,40.72,40.86,62745.0,37.7918,37.9211,37.6071,37.7364,62745.0
2022-07-13 13:30:00,40.87,41.23,40.83,41.21,145502.0,37.7456,38.0781,37.7087,38.0596,145502.0
2022-07-13 14:00:00,41.21,41.45,40.85,41.45,135964.0,38.0596,38.2813,37.7272,38.2813,135964.0
2022-07-13 14:30:00,41.47,41.55,41.34,41.55,199660.0,38.2998,38.3736,38.1797,38.3736,199660.0
2022-07-13 15:00:00,41.53,41.61,41.27,41.35,193397.0,38.3552,38.4291,38.115,38.1889,193397.0
2022-07-13 15:30:00,41.35,41.4,40.82,40.92,390806.0,38.1889,38.2351,37.6994,37.7918,390806.0
2022-07-14 09:30:00,38.85,39.42,37.77,38.18,678210.0,35.88,36.4065,34.8826,35.2613,678210.0
2022-07-14 10:00:00,38.19,38.19,37.32,37.7,725877.0,35.2705,35.2705,34.467,34.818,725877.0
2022-07-14 10:30:00,37.67,38.31,37.27,38.06,580381.0,34.7903,35.3813,34.4208,35.1504,580381.0
2022-07-14 11:00:00,38.07,38.55,37.95,38.25,205006.0,35.1597,35.603,35.0488,35.3259,205006.0
2022-07-14 11:30:00,38.24,39.25,38.0,38.99,351086.0,35.3167,36.2495,35.095,36.0093,351086.0
2022-07-14 12:00:00,39.01,39.04,38.54,38.56,207352.0,36.0278,36.0555,35.5937,35.6122,207352.0
2022-07-14 12:30:00,38.55,38.73,38.4,38.54,152294.0,35.603,35.7692,35.4644,35.5937,152294.0
2022-07-14 13:00:00,38.58,39.11,38.54,38.87,183540.0,35.6307,36.1202,35.5937,35.8985,183540.0
2022-07-14 13:30:00,38.87,39.03,38.71,38.96,93573.0,35.8985,36.0463,35.7507,35.9816,93573.0
2022-07-14 14:00:00,39.01,39.35,38.85,39.3,102594.0,36.0278,36.3418,35.88,36.2956,102594.0
2022-07-14 14:30:00,39.31,39.6,39.23,39.59,105342.0,36.3049,36.5727,36.231,36.5635,105342.0
2022-07-14 15:00:00,39.6,39.96,39.42,39.95,149151.0,36.5727,36.9052,36.4065,36.896,149151.0
2022-07-14 15:30:00,39.95,39.95,39.72,39.87,683230.0,36.896,36.896,36.6835,36.8221,683230.0
2022-07-15 09:30:00,40.8,41.06,39.69,40.22,313829.0,37.681,37.9211,36.6558,37.1453,313829.0
2022-07-15 10:00:00,40.22,41.23,40.1,41.22,257623.0,37.1453,38.0781,37.0345,38.0689,257623.0
2022-07-15 10:30:00,41.21,41.21,40.39,40.67,128518.0,38.0596,38.0596,37.3023,37.5609,128518.0
2022-07-15 11:00:00,40.67,40.81,40.4,40.7,92919.0,37.5609,37.6902,37.3116,37.5886,92919.0
2022-07-15 11:30:00,40.68,40.76,40.47,40.48,118050.0,37.5701,37.644,37.3762,37.3854,118050.0
2022-07-15 12:00:00,40.49,40.71,40.31,40.57,81540.0,37.3947,37.5979,37.2284,37.4686,81540.0
2022-07-15 12:30:00,40.62,40.87,40.48,40.68,80379.0,37.5147,37.7456,37.3854,37.5701,80379.0
2022-07-15 13:00:00,40.68,41.03,40.68,40.92,86051.0,37.5701,37.8934,37.5701,37.7918,86051.0
2022-07-15 13:30:00,40.92,40.94,40.71,40.78,64035.0,37.7918,37.8103,37.5979,37.6625,64035.0
2022-07-15 14:00:00,40.79,40.99,40.7,40.88,94077.0,37.6717,37.8564,37.5886,37.7549,94077.0
2022-07-15 14:30:00,40.87,41.09,40.84,40.97,112139.0,37.7456,37.9488,37.7179,37.838,112139.0
2022-07-15 15:00:00,40.96,41.04,40.89,41.01,98517.0,37.8287,37.9026,37.7641,37.8749,98517.0
2022-07-15 15:30:00,41.01,41.26,40.91,41.19,370963.0,37.8749,38.1058,37.7826,38.0412,370963.0
2022-07-18 09:30:00,42.52,43.85,42.52,43.67,398147.0,39.2695,40.4978,39.2695,40.3316,398147.0
2022-07-18 10:00:00,43.62,43.76,43.23,43.3,136282.0,40.2854,40.4147,39.9252,39.9899,136282.0
2022-07-18 10:30:00,43.28,43.76,43.21,43.56,117986.0,39.9714,40.4147,39.9067,40.23,117986.0
2022-07-18 11:00:00,43.54,43.55,43.14,43.38,80070.0,40.2115,40.2207,39.8421,40.0637,80070.0
2022-07-18 11:30:00,43.36,43.5,43.16,43.3,70673.0,40.0453,40.1746,39.8606,39.9899,70673.0
2022-07-18 12:00:00,43.31,43.48,43.28,43.39,98499.0,39.9991,40.1561,39.9714,40.073,98499.0
2022-07-18 12:30:00,43.4,43.47,43.24,43.31,101600.0,40.0822,40.1469,39.9344,39.9991,101600.0
2022-07-18 13:00:00,43.32,44.19,43.3,44.16,155979.0,40.0083,40.8118,39.9899,40.7841,155979.0
2022-07-18 13:30:00,44.19,44.21,43.67,43.68,203372.0,40.8118,40.8303,40.3316,40.3408,203372.0
2022-07-18 14:00:00,43.67,43.74,43.35,43.53,159871.0,40.3316,40.3962,40.036,40.2023,159871.0
2022-07-18 14:30:00,43.53,43.7,43.47,43.63,85879.0,40.2023,40.3593,40.1469,40.2946,85879.0
2022-07-18 15:00:00,43.63,43.84,43.42,43.42,165660.0,40.2946,40.4886,40.1007,40.1007,165660.0
2022-07-18 15:30:00,43.41,43.56,43.17,43.42,542286.0,40.0914,40.23,39.8698,40.1007,542286.0
2022-07-19 09:30:00,43.82,45.33,43.31,44.44,388277.0,40.4701,41.8647,39.9991,41.0427,388277.0
2022-07-19 10:00:00,44.47,44.59,44.05,44.54,158408.0,41.0704,41.1812,40.6825,41.1351,158408.0
2022-07-19 10:30:00,44.53,44.65,44.13,44.27,161498.0,41.1258,41.2367,40.7564,40.8857,161498.0
2022-07-19 11:00:00,44.27,44.77,44.17,44.72,150028.0,40.8857,41.3475,40.7933,41.3013,150028.0
2022-07-19 11:30:00,44.71,45.06,44.68,45.05,133536.0,41.2921,41.6153,41.2644,41.6061,133536.0
2022-07-19 12:00:00,45.02,45.38,44.95,45.26,178263.0,41.5784,41.9108,41.5137,41.8,178263.0
2022-07-19 12:30:00,45.26,45.62,45.21,45.55,132707.0,41.8,42.1325,41.7538,42.0679,132707.0
2022-07-19 13:00:00,45.55,45.61,45.24,45.43,110558.0,42.0679,42.1233,41.7815,41.957,110558.0
2022-07-19 13:30:00,45.43,45.6,45.23,45.29,101457.0,41.957,42.114,41.7723,41.8277,101457.0
2022-07-19 14:00:00,45.29,45.38,45.08,45.13,63774.0,41.8277,41.9108,41.6338,41.68,63774.0
2022-07-19 14:30:00,45.12,45.33,45.04,45.33,124555.0,41.6707,41.8647,41.5968,41.8647,124555.0
2022-07-19 15:00:00,45.34,45.38,45.2,45.21,131772.0,41.8739,41.9108,41.7446,41.7538,131772.0
2022-07-19 15:30:00,45.21,45.65,45.15,45.53,370814.0,41.7538,42.1602,41.6984,42.0494,370814.0
2022-07-20 09:30:00,44.67,45.57,44.64,45.37,179981.0,41.2551,42.0863,41.2274,41.9016,179981.0
2022-07-20 10:00:00,45.41,45.41,44.59,44.92,79437.0,41.9386,41.9386,41.1812,41.486,79437.0
2022-07-20 10:30:00,44.9,45.82,44.63,45.79,131704.0,41.4675,42.3172,41.2182,42.2895,131704.0
2022-07-20 11:00:00,45.78,45.78,45.37,45.5,109842.0,42.2803,42.2803,41.9016,42.0217,109842.0
2022-07-20 11:30:00,45.5,45.66,45.14,45.59,168158.0,42.0217,42.1694,41.6892,42.1048,168158.0
2022-07-20 12:00:00,45.58,45.91,45.49,45.91,74346.0,42.0956,42.4003,42.0124,42.4003,74346.0
2022-07-20 12:30:00,45.92,46.07,45.53,46.04,54035.0,42.4096,42.5481,42.0494,42.5204,54035.0
2022-07-20 13:00:00,45.99,46.02,45.6,45.92,86359.0,42.4742,42.5019,42.114,42.4096,86359.0
2022-07-20 13:30:00,45.91,46.09,45.63,45.69,70866.0,42.4003,42.5666,42.1417,42.1971,70866.0
2022-07-20 14:00:00,45.7,46.1,45.49,46.09,106451.0,42.2064,42.5758,42.0124,42.5666,106451.0
2022-07-20 14:30:00,46.09,46.46,46.07,46.4,110662.0,42.5666,42.9083,42.5481,42.8529,110662.0
2022-07-20 15:00:00,46.4,46.64,46.35,46.58,197630.0,42.8529,43.0745,42.8067,43.0191,197630.0
2022-07-20 15:30:00,46.58,46.7,46.33,46.59,399305.0,43.0191,43.1299,42.7882,43.0283,399305.0
2022-07-21 09:30:00,44.6,45.37,44.19,44.69,276316.0,41.1905,41.9016,40.8118,41.2736,276316.0
2022-07-21 10:00:00,44.74,44.8,43.88,43.95,242589.0,41.3198,41.3752,40.5255,40.5902,242589.0
2022-07-21 10:30:00,43.95,44.98,43.93,44.87,116673.0,40.5902,41.5414,40.5717,41.4398,116673.0
2022-07-21 11:00:00,44.84,45.1,44.41,44.77,103160.0,41.4121,41.6523,41.015,41.3475,103160.0
2022-07-21 11:30:00,44.81,45.1,44.56,44.98,46721.0,41.3844,41.6523,41.1535,41.5414,46721.0
2022-07-21 12:00:00,44.99,45.12,44.75,45.04,82366.0,41.5507,41.6707,41.329,41.5968,82366.0
2022-07-21 12:30:00,45.01,45.19,44.84,45.16,45381.0,41.5691,41.7354,41.4121,41.7077,45381.0
2022-07-21 13:00:00,45.15,45.31,44.97,45.06,51280.0,41.6984,41.8462,41.5322,41.6153,51280.0
2022-07-21 13:30:00,45.04,45.1,44.82,45.03,42771.0,41.5968,41.6523,41.3937,41.5876,42771.0
2022-07-21 14:00:00,45.03,45.07,44.84,45.02,41648.0,41.5876,41.6245,41.4121,41.5784,41648.0
2022-07-21 14:30:00,45.0,45.09,44.69,44.85,60985.0,41.5599,41.643,41.2736,41.4214,60985.0
2022-07-21 15:00:00,44.87,45.2,44.83,45.06,59426.0,41.4398,41.7446,41.4029,41.6153,59426.0
2022-07-21 15:30:00,45.05,45.53,44.99,45.51,261261.0,41.6061,42.0494,41.5507,42.0309,261261.0
2022-07-22 09:30:00,45.68,46.69,45.51,45.79,235097.0,42.1879,43.1207,42.0309,42.2895,235097.0
2022-07-22 10:00:00,45.8,46.43,45.67,46.1,144927.0,42.2987,42.8806,42.1787,42.5758,144927.0
2022-07-22 10:30:00,46.13,46.22,45.92,46.12,122151.0,42.6035,42.6866,42.4096,42.5943,122151.0
2022-07-22 11:00:00,46.11,46.29,45.88,46.05,77371.0,42.585,42.7513,42.3726,42.5296,77371.0
2022-07-22 11:30:00,46.06,46.13,45.45,45.51,106695.0,42.5389,42.6035,41.9755,42.0309,106695.0
2022-07-22 12:00:00,45.51,45.56,45.28,45.37,85576.0,42.0309,42.0771,41.8185,41.9016,85576.0
2022-07-22 12:30:00,45.41,45.54,45.26,45.28,37453.0,41.9386,42.0586,41.8,41.8185,37453.0
2022-07-22 13:00:00,45.27,45.27,44.67,44.76,52630.0,41.8093,41.8093,41.2551,41.3382,52630.0
2022-07-22 13:30:00,44.76,44.78,44.5,44.72,80199.0,41.3382,41.3567,41.0981,41.3013,80199.0
2022-07-22 14:00:00,44.71,44.71,44.2,44.46,84131.0,41.2921,41.2921,40.8211,41.0612,84131.0
2022-07-22 14:30:00,44.45,44.65,44.33,44.59,80975.0,41.0519,41.2367,40.9411,41.1812,80975.0
2022-07-22 15:00:00,44.59,44.79,44.49,44.52,114295.0,41.1812,41.366,41.0889,41.1166,114295.0
2022-07-22 15:30:00,44.51,44.53,44.24,44.47,295626.0,41.1074,41.1258,40.858,41.0704,295626.0
2022-07-25 09:30:00,45.25,45.84,44.51,45.62,289998.0,41.7908,42.3357,41.1074,42.1325,289998.0
2022-07-25 10:00:00,45.63,46.2,45.48,46.03,108271.0,42.1417,42.6682,42.0032,42.5112,108271.0
2022-07-25 10:30:00,45.94,46.63,45.8,46.56,197352.0,42.428,43.0653,42.2987,43.0006,197352.0
2022-07-25 11:00:00,46.58,47.08,46.52,47.02,167423.0,43.0191,43.4809,42.9637,43.4255,167423.0
2022-07-25 11:30:00,46.99,47.1,46.79,46.82,193177.0,43.3978,43.4994,43.2131,43.2408,193177.0
2022-07-25 12:00:00,46.85,46.97,46.7,46.81,223589.0,43.2685,43.3793,43.1299,43.2315,223589.0
2022-07-25 12:30:00,46.82,47.18,46.77,47.18,110619.0,43.2408,43.5732,43.1946,43.5732,110619.0
2022-07-25 13:00:00,47.18,47.42,47.14,47.33,80087.0,43.5732,43.7949,43.5363,43.7118,80087.0
2022-07-25 13:30:00,47.35,47.39,47.16,47.17,77681.0,43.7302,43.7672,43.5548,43.564,77681.0
2022-07-25 14:00:00,47.15,47.4,47.04,47.36,77692.0,43.5455,43.7764,43.4439,43.7395,77692.0
2022-07-25 14:30:00,47.35,47.4,47.23,47.38,85984.0,43.7302,43.7764,43.6194,43.758,85984.0
2022-07-25 15:00:00,47.38,47.51,47.33,47.34,182899.0,43.758,43.878,43.7118,43.721,182899.0
2022-07-25 15:30:00,47.34,47.68,47.27,47.53,775494.0,43.721,44.035,43.6564,43.8965,775494.0
2022-07-26 09:30:00,48.44,48.86,47.95,48.17,350690.0,44.7369,45.1248,44.2844,44.4876,350690.0
2022-07-26 10:00:00,48.19,48.2,47.16,47.58,182766.0,44.506,44.5153,43.5548,43.9427,182766.0
2022-07-26 10:30:00,47.61,47.62,46.75,46.89,149470.0,43.9704,43.9796,43.1761,43.3054,149470.0
2022-07-26 11:00:00,46.9,46.93,46.24,46.32,158118.0,43.3146,43.3424,42.7051,42.779,158118.0
2022-07-26 11:30:00,46.29,46.37,45.8,45.9,120077.0,42.7513,42.8252,42.2987,42.3911,120077.0
2022-07-26 12:00:00,45.88,45.92,45.41,45.51,104185.0,42.3726,42.4096,41.9386,42.0309,104185.0
2022-07-26 12:30:00,45.55,45.9,45.51,45.85,84859.0,42.0679,42.3911,42.0309,42.3449,84859.0
2022-07-26 13:00:00,45.83,46.29,45.76,46.27,79683.0,42.3264,42.7513,42.2618,42.7328,79683.0
2022-07-26 13:30:00,46.27,46.36,46.01,46.26,98195.0,42.7328,42.8159,42.4927,42.7236,98195.0
2022-07-26 14:00:00,46.25,46.47,45.73,45.73,102174.0,42.7143,42.9175,42.2341,42.2341,102174.0
2022-07-26 14:30:00,45.73,45.78,45.5,45.68,105276.0,42.2341,42.2803,42.0217,42.1879,105276.0
2022-07-26 15:00:00,45.69,45.94,45.48,45.93,130905.0,42.1971,42.428,42.0032,42.4188,130905.0
2022-07-26 15:30:00,45.92,46.17,45.74,46.13,306417.0,42.4096,42.6405,42.2433,42.6035,306417.0
2022-07-27 09:30:00,46.61,47.82,46.58,47.09,287232.0,43.0468,44.1643,43.0191,43.4901,287232.0
2022-07-27 10:00:00,47.12,47.24,46.74,46.97,96396.0,43.5178,43.6287,43.1669,43.3793,96396.0
2022-07-27 10:30:00,46.99,47.88,46.99,47.85,131384.0,43.3978,44.2197,43.3978,44.192,131384.0
2022-07-27 11:00:00,47.86,47.89,47.5,47.5,103091.0,44.2013,44.229,43.8688,43.8688,103091.0
2022-07-27 11:30:00,47.52,47.7,47.36,47.44,59909.0,43.8873,44.0535,43.7395,43.8134,59909.0
2022-07-27 12:00:00,47.45,47.55,47.34,47.45,75934.0,43.8226,43.915,43.721,43.8226,75934.0
2022-07-27 12:30:00,47.47,47.56,47.28,47.45,51504.0,43.8411,43.9242,43.6656,43.8226,51504.0
2022-07-27 13:00:00,47.47,47.64,47.44,47.58,500282.0,43.8411,43.9981,43.8134,43.9427,500282.0
2022-07-27 13:30:00,47.6,47.93,47.55,47.64,116625.0,43.9611,44.2659,43.915,43.9981,116625.0
2022-07-27 14:00:00,47.64,48.11,47.64,47.82,87423.0,43.9981,44.4321,43.9981,44.1643,87423.0
2022-07-27 14:30:00,47.82,48.53,47.54,48.28,121898.0,44.1643,44.82,43.9057,44.5892,121898.0
2022-07-27 15:00:00,48.29,48.67,48.15,48.67,107877.0,44.5984,44.9493,44.4691,44.9493,107877.0
2022-07-27 15:30:00,48.69,49.02,48.61,48.69,311934.0,44.9678,45.2726,44.8939,44.9678,311934.0
2022-07-28 09:30:00,49.66,50.2,48.55,48.81,322287.0,45.8637,46.3624,44.8385,45.0786,322287.0
2022-07-28 10:00:00,48.8,49.19,47.76,48.04,175782.0,45.0694,45.4296,44.1089,44.3675,175782.0
2022-07-28 10:30:00,48.05,48.55,47.89,48.32,99350.0,44.3767,44.8385,44.229,44.6261,99350.0
2022-07-28 11:00:00,48.36,48.87,48.23,48.85,93234.0,44.663,45.134,44.543,45.1156,93234.0
2022-07-28 11:30:00,48.83,49.1,48.66,48.9,82876.0,45.0971,45.3465,44.9401,45.1618,82876.0
2022-07-28 12:00:00,48.93,49.13,48.73,49.0,66499.0,45.1895,45.3742,45.0048,45.2541,66499.0
2022-07-28 12:30:00,49.0,49.06,48.76,48.98,212454.0,45.2541,45.3095,45.0325,45.2356,212454.0
2022-07-28 13:00:00,48.95,48.95,48.2,48.33,81358.0,45.2079,45.2079,44.5153,44.6353,81358.0
2022-07-28 13:30:00,48.34,48.57,48.31,48.54,59287.0,44.6446,44.857,44.6169,44.8293,59287.0
2022-07-28 14:00:00,48.54,48.55,48.06,48.06,69851.0,44.8293,44.8385,44.386,44.386,69851.0
2022-07-28 14:30:00,48.06,48.28,47.95,48.28,58643.0,44.386,44.5892,44.2844,44.5892,58643.0
2022-07-28 15:00:00,48.27,48.72,48.25,48.72,90054.0,44.5799,44.9955,44.5614,44.9955,90054.0
2022-07-28 15:30:00,48.72,48.94,48.68,48.83,200142.0,44.9955,45.1987,44.9586,45.0971,200142.0
2022-07-29 09:30:00,50.0,50.36,49.32,49.35,239535.0,46.1777,46.5101,45.5496,45.5774,239535.0
2022-07-29 10:00:00,49.33,50.22,49.27,50.19,129959.0,45.5589,46.3808,45.5035,46.3531,129959.0
2022-07-29 10:30:00,50.21,50.7,49.99,50.38,142421.0,46.3716,46.8241,46.1684,46.5286,142421.0
2022-07-29 11:00:00,50.35,50.46,49.98,50.02,176869.0,46.5009,46.6025,46.1592,46.1961,176869.0
2022-07-29 11:30:00,50.05,50.37,49.9,50.25,134845.0,46.2238,46.5194,46.0853,46.4086,134845.0
2022-07-29 12:00:00,50.28,50.58,50.27,50.33,120610.0,46.4363,46.7133,46.427,46.4824,120610.0
2022-07-29 12:30:00,50.31,50.45,50.08,50.39,131083.0,46.464,46.5933,46.2515,46.5378,131083.0
2022-07-29 13:00:00,50.39,50.63,50.35,50.5,118240.0,46.5378,46.7595,46.5009,46.6394,118240.0
2022-07-29 13:30:00,50.51,50.88,50.51,50.88,112040.0,46.6487,46.9904,46.6487,46.9904,112040.0
2022-07-29 14:00:00,50.89,50.97,50.69,50.86,122664.0,46.9996,47.0735,46.8149,46.9719,122664.0
2022-07-29 14:30:00,50.84,51.13,50.79,51.04,147928.0,46.9534,47.2213,46.9073,47.1382,147928.0
2022-07-29 15:00:00,51.04,51.18,50.97,51.0,130350.0,47.1382,47.2675,47.0735,47.1012,130350.0
2022-07-29 15:30:00,51.0,51.22,50.91,51.08,360435.0,47.1012,47.3044,47.0181,47.1751,360435.0
2022-08-01 09:30:00,49.56,49.68,47.82,48.45,449054.0,45.7713,45.8821,44.1643,44.7462,449054.0
2022-08-01 10:00:00,48.4,49.13,48.08,48.14,248840.0,44.7,45.3742,44.4044,44.4599,248840.0
2022-08-01 10:30:00,48.19,49.1,48.18,48.6,306379.0,44.506,45.3465,44.4968,44.8847,306379.0
2022-08-01 11:00:00,48.62,48.98,48.16,48.43,163616.0,44.9032,45.2356,44.4783,44.7277,163616.0
2022-08-01 11:30:00,48.41,48.69,48.24,48.51,143342.0,44.7092,44.9678,44.5522,44.8016,143342.0
2022-08-01 12:00:00,48.51,49.06,48.43,48.85,105687.0,44.8016,45.3095,44.7277,45.1156,105687.0
2022-08-01 12:30:00,48.81,48.83,48.29,48.64,122521.0,45.0786,45.0971,44.5984,44.9216,122521.0
2022-08-01 13:00:00,48.65,48.67,48.15,48.23,129613.0,44.9309,44.9493,44.4691,44.543,129613.0
2022-08-01 13:30:00,48.22,48.37,48.08,48.23,133917.0,44.5337,44.6723,44.4044,44.543,133917.0
2022-08-01 14:00:00,48.23,48.81,48.12,48.75,141566.0,44.543,45.0786,44.4414,45.0232,141566.0
2022-08-01 14:30:00,48.76,49.09,48.56,49.01,184591.0,45.0325,45.3372,44.8477,45.2633,184591.0
2022-08-01 15:00:00,49.03,49.56,48.96,49.27,227038.0,45.2818,45.7713,45.2172,45.5035,227038.0
2022-08-01 15:30:00,49.26,49.31,48.9,49.0,442517.0,45.4942,45.5404,45.1618,45.2541,442517.0
2022-08-02 09:30:00,48.97,49.18,48.02,48.25,224406.0,45.2264,45.4203,44.349,44.5614,224406.0
2022-08-02 10:00:00,48.22,48.48,47.79,48.15,174549.0,44.5337,44.7739,44.1366,44.4691,174549.0
2022-08-02 10:30:00,48.2,48.75,47.93,48.48,183539.0,44.5153,45.0232,44.2659,44.7739,183539.0
2022-08-02 11:00:00,48.48,48.78,48.25,48.72,114271.0,44.7739,45.0509,44.5614,44.9955,114271.0
2022-08-02 11:30:00,48.7,49.02,48.54,48.84,84290.0,44.977,45.2726,44.8293,45.1063,84290.0
2022-08-02 12:00:00,48.85,49.0,48.77,48.89,88347.0,45.1156,45.2541,45.0417,45.1525,88347.0
2022-08-02 12:30:00,48.9,49.11,48.81,48.84,109578.0,45.1618,45.3557,45.0786,45.1063,109578.0
2022-08-02 13:00:00,48.84,49.18,48.82,48.91,134965.0,45.1063,45.4203,45.0879,45.171,134965.0
2022-08-02 13:30:00,48.88,48.88,48.46,48.55,62109.0,45.1433,45.1433,44.7554,44.8385,62109.0
2022-08-02 14:00:00,48.55,48.81,48.4,48.68,64791.0,44.8385,45.0786,44.7,44.9586,64791.0
2022-08-02 14:30:00,48.66,48.88,48.62,48.86,82372.0,44.9401,45.1433,44.9032,45.1248,82372.0
2022-08-02 15:00:00,48.85,48.89,48.58,48.76,127703.0,45.1156,45.1525,44.8662,45.0325,127703.0
2022-08-02 15:30:00,48.75,48.9,48.6,48.64,386110.0,45.0232,45.1618,44.8847,44.9216,386110.0
2022-08-03 09:30:00,49.12,49.19,48.2,48.66,188230.0,45.3649,45.4296,44.5153,44.9401,188230.0
2022-08-03 10:00:00,48.64,48.64,47.79,48.26,145964.0,44.9216,44.9216,44.1366,44.5707,145964.0
2022-08-03 10:30:00,48.24,48.26,46.62,46.65,299040.0,44.5522,44.5707,43.0561,43.0838,299040.0
2022-08-03 11:00:00,46.62,46.91,46.51,46.87,210248.0,43.0561,43.3239,42.9545,43.2869,210248.0
2022-08-03 11:30:00,46.83,47.15,46.69,46.78,99057.0,43.25,43.5455,43.1207,43.2038,99057.0
2022-08-03 12:00:00,46.74,46.74,46.3,46.34,115620.0,43.1669,43.1669,42.7605,42.7975,115620.0
2022-08-03 12:30:00,46.33,46.55,46.31,46.47,62063.0,42.7882,42.9914,42.7698,42.9175,62063.0
2022-08-03 13:00:00,46.48,46.48,45.96,46.44,89488.0,42.9268,42.9268,42.4465,42.8898,89488.0
2022-08-03 13:30:00,46.44,47.1,46.36,46.91,89002.0,42.8898,43.4994,42.8159,43.3239,89002.0
2022-08-03 14:00:00,46.95,47.23,46.84,46.9,157049.0,43.3608,43.6194,43.2592,43.3146,157049.0
2022-08-03 14:30:00,46.91,47.07,46.77,46.94,108196.0,43.3239,43.4717,43.1946,43.3516,108196.0
2022-08-03 15:00:00,46.93,47.29,46.92,47.12,138206.0,43.3424,43.6748,43.3331,43.5178,138206.0
2022-08-03 15:30:00,47.12,47.17,46.81,47.01,588381.0,43.5178,43.564,43.2315,43.4162,588381.0
2022-08-04 09:30:00,46.49,47.2,45.25,45.63,650715.0,42.936,43.5917,41.7908,42.1417,650715.0
2022-08-04 10:00:00,45.7,46.27,45.51,45.66,505436.0,42.2064,42.7328,42.0309,42.1694,505436.0
2022-08-04 10:30:00,45.64,45.7,44.82,45.51,470478.0,42.151,42.2064,41.3937,42.0309,470478.0
2022-08-04 11:00:00,45.48,45.54,44.79,44.94,324877.0,42.0032,42.0586,41.366,41.5045,324877.0
2022-08-04 11:30:00,44.95,45.53,44.95,45.38,261671.0,41.5137,42.0494,41.5137,41.9108,261671.0
2022-08-04 12:00:00,45.4,45.99,45.38,45.97,173865.0,41.9293,42.4742,41.9108,42.4557,173865.0
2022-08-04 12:30:00,45.98,46.31,45.74,46.18,199420.0,42.465,42.7698,42.2433,42.6497,199420.0
2022-08-04 13:00:00,46.19,46.29,45.76,46.06,286874.0,42.6589,42.7513,42.2618,42.5389,286874.0
2022-08-04 13:30:00,46.05,46.52,45.96,46.52,150566.0,42.5296,42.9637,42.4465,42.9637,150566.0
2022-08-04 14:00:00,46.53,46.6,46.27,46.48,176611.0,42.9729,43.0376,42.7328,42.9268,176611.0
2022-08-04 14:30:00,46.49,46.69,46.4,46.44,163365.0,42.936,43.1207,42.8529,42.8898,163365.0
2022-08-04 15:00:00,46.42,46.42,46.02,46.05,205386.0,42.8713,42.8713,42.5019,42.5296,205386.0
2022-08-04 15:30:00,46.05,46.08,45.38,45.67,462707.0,42.5296,42.5573,41.9108,42.1787,462707.0
2022-08-05 09:30:00,44.7,47.33,44.52,47.3,359976.0,41.2828,43.7118,41.1166,43.6841,359976.0
2022-08-05 10:00:00,47.29,47.75,47.22,47.63,231504.0,43.6748,44.0997,43.6102,43.9888,231504.0
2022-08-05 10:30:00,47.68,48.17,47.52,48.1,169027.0,44.035,44.4876,43.8873,44.4229,169027.0
2022-08-05 11:00:00,48.13,48.21,47.47,47.47,144543.0,44.4506,44.5245,43.8411,43.8411,144543.0
2022-08-05 11:30:00,47.48,47.86,47.43,47.8,116066.0,43.8503,44.2013,43.8041,44.1458,116066.0
2022-08-05 12:00:00,47.8,48.07,47.75,47.99,107526.0,44.1458,44.3952,44.0997,44.3213,107526.0
2022-08-05 12:30:00,48.01,48.42,47.89,48.23,122068.0,44.3398,44.7184,44.229,44.543,122068.0
2022-08-05 13:00:00,48.22,48.5,48.12,48.33,132376.0,44.5337,44.7923,44.4414,44.6353,132376.0
2022-08-05 13:30:00,48.33,48.53,48.16,48.51,141366.0,44.6353,44.82,44.4783,44.8016,141366.0
2022-08-05 14:00:00,48.51,48.59,48.27,48.28,185372.0,44.8016,44.8755,44.5799,44.5892,185372.0
2022-08-05 14:30:00,48.25,48.47,48.07,48.18,158289.0,44.5614,44.7646,44.3952,44.4968,158289.0
2022-08-05 15:00:00,48.18,48.21,47.87,47.88,176909.0,44.4968,44.5245,44.2105,44.2197,176909.0
2022-08-05 15:30:00,47.87,47.87,47.52,47.82,620345.0,44.2105,44.2105,43.8873,44.1643,620345.0
2022-08-08 09:30:00,47.44,48.3,47.13,47.58,310094.0,43.8134,44.6076,43.5271,43.9427,310094.0
2022-08-08 10:00:00,47.61,48.06,47.03,47.15,211580.0,43.9704,44.386,43.4347,43.5455,211580.0
2022-08-08 10:30:00,47.15,47.63,46.75,47.62,235676.0,43.5455,43.9888,43.1761,43.9796,235676.0
2022-08-08 11:00:00,47.64,48.28,47.63,48.06,136150.0,43.9981,44.5892,43.9888,44.386,136150.0
2022-08-08 11:30:00,48.05,48.21,47.49,48.02,125770.0,44.3767,44.5245,43.8595,44.349,125770.0
2022-08-08 12:00:00,48.03,48.21,47.65,47.74,160967.0,44.3583,44.5245,44.0073,44.0904,160967.0
2022-08-08 12:30:00,47.73,48.04,47.63,47.91,181097.0,44.0812,44.3675,43.9888,44.2474,181097.0
2022-08-08 13:00:00,47.89,48.08,47.64,47.64,150197.0,44.229,44.4044,43.9981,43.9981,150197.0
2022-08-08 13:30:00,47.64,47.99,47.55,47.81,132790.0,43.9981,44.3213,43.915,44.1551,132790.0
2022-08-08 14:00:00,47.82,47.84,47.46,47.65,132509.0,44.1643,44.1828,43.8318,44.0073,132509.0
2022-08-08 14:30:00,47.65,47.69,47.2,47.42,145281.0,44.0073,44.0443,43.5917,43.7949,145281.0
2022-08-08 15:00:00,47.41,47.7,47.35,47.59,131757.0,43.7857,44.0535,43.7302,43.9519,131757.0
2022-08-08 15:30:00,47.58,47.64,47.31,47.44,365166.0,43.9427,43.9981,43.6933,43.8134,365166.0
2022-08-09 09:30:00,47.95,49.06,47.94,48.42,339152.0,44.2844,45.3095,44.2751,44.7184,339152.0
2022-08-09 10:00:00,48.38,48.68,47.87,48.5,197043.0,44.6815,44.9586,44.2105,44.7923,197043.0
2022-08-09 10:30:00,48.51,48.52,47.28,47.33,392003.0,44.8016,44.8108,43.6656,43.7118,392003.0
2022-08-09 11:00:00,47.32,47.86,47.16,47.34,218124.0,43.7025,44.2013,43.5548,43.721,218124.0
2022-08-09 11:30:00,47.35,47.48,46.85,46.99,470878.0,43.7302,43.8503,43.2685,43.3978,470878.0
2022-08-09 12:00:00,46.99,47.23,46.79,47.08,306506.0,43.3978,43.6194,43.2131,43.4809,306506.0
2022-08-09 12:30:00,47.09,47.13,46.47,46.79,153004.0,43.4901,43.5271,42.9175,43.2131,153004.0
2022-08-09 13:00:00,46.77,47.22,46.76,47.16,105989.0,43.1946,43.6102,43.1854,43.5548,105989.0
2022-08-09 13:30:00,47.16,47.32,46.99,47.14,118273.0,43.5548,43.7025,43.3978,43.5363,118273.0
2022-08-09 14:00:00,47.13,47.34,46.86,46.91,113816.0,43.5271,43.721,43.2777,43.3239,113816.0
2022-08-09 14:30:00,46.9,46.92,46.65,46.8,106788.0,43.3146,43.3331,43.0838,43.2223,106788.0
2022-08-09 15:00:00,46.8,47.2,46.72,47.18,114264.0,43.2223,43.5917,43.1484,43.5732,114264.0
2022-08-09 15:30:00,47.2,47.46,47.13,47.46,400488.0,43.5917,43.8318,43.5271,43.8318,400488.0
2022-08-10 09:30:00,47.76,48.08,46.88,47.14,354999.0,44.1089,44.4044,43.2962,43.5363,354999.0
2022-08-10 10:00:00,47.11,47.36,46.41,47.02,171034.0,43.5086,43.7395,42.8621,43.4255,171034.0
2022-08-10 10:30:00,47.04,47.78,46.98,47.57,179400.0,43.4439,44.1274,43.3885,43.9334,179400.0
2022-08-10 11:00:00,47.57,48.03,47.47,47.76,191242.0,43.9334,44.3583,43.8411,44.1089,191242.0
2022-08-10 11:30:00,47.79,48.04,47.65,47.82,144668.0,44.1366,44.3675,44.0073,44.1643,144668.0
2022-08-10 12:00:00,47.83,47.92,47.51,47.65,159720.0,44.1736,44.2567,43.878,44.0073,159720.0
2022-08-10 12:30:00,47.67,47.8,47.51,47.76,102654.0,44.0258,44.1458,43.878,44.1089,102654.0
2022-08-10 13:00:00,47.77,48.06,47.75,47.95,119502.0,44.1181,44.386,44.0997,44.2844,119502.0
2022-08-10 13:30:00,47.96,48.25,47.96,48.19,107019.0,44.2936,44.5614,44.2936,44.506,107019.0
2022-08-10 14:00:00,48.2,48.27,47.39,47.41,130311.0,44.5153,44.5799,43.7672,43.7857,130311.0
2022-08-10 14:30:00,47.4,47.73,47.38,47.65,497357.0,43.7764,44.0812,43.758,44.0073,497357.0
2022-08-10 15:00:00,47.64,48.04,47.62,48.04,117428.0,43.9981,44.3675,43.9796,44.3675,117428.0
2022-08-10 15:30:00,48.04,48.39,47.93,48.38,694149.0,44.3675,44.6907,44.2659,44.6815,694149.0
2022-08-11 09:30:00,49.78,51.1,49.64,50.43,369437.0,45.9745,47.1936,45.8452,46.5748,369437.0
2022-08-11 10:00:00,50.38,50.61,50.04,50.07,130802.0,46.5286,46.741,46.2146,46.2423,130802.0
2022-08-11 10:30:00,50.04,50.64,49.99,50.52,104062.0,46.2146,46.7687,46.1684,46.6579,104062.0
2022-08-11 11:00:00,50.52,50.71,50.0,50.35,125562.0,46.6579,46.8334,46.1777,46.5009,125562.0
2022-08-11 11:30:00,50.33,50.46,50.23,50.38,61309.0,46.4824,46.6025,46.3901,46.5286,61309.0
2022-08-11 12:00:00,50.39,50.96,50.39,50.89,80206.0,46.5378,47.0643,46.5378,46.9996,80206.0
2022-08-11 12:30:00,50.89,51.24,50.89,51.24,81813.0,46.9996,47.3229,46.9996,47.3229,81813.0
2022-08-11 13:00:00,51.27,51.65,51.27,51.57,120154.0,47.3506,47.7015,47.3506,47.6276,120154.0
2022-08-11 13:30:00,51.58,51.75,51.43,51.48,183114.0,47.6369,47.7939,47.4983,47.5445,183114.0
2022-08-11 14:00:00,51.48,51.78,51.27,51.66,242647.0,47.5445,47.8216,47.3506,47.7108,242647.0
2022-08-11 14:30:00,51.69,51.76,50.98,51.07,140042.0,47.7385,47.8031,47.0827,47.1659,140042.0
2022-08-11 15:00:00,51.08,51.12,50.78,50.96,170925.0,47.1751,47.212,46.898,47.0643,170925.0
2022-08-11 15:30:00,50.96,51.25,50.71,51.1,449381.0,47.0643,47.3321,46.8334,47.1936,449381.0
2022-08-12 09:30:00,50.37,50.77,49.85,50.42,347672.0,46.5194,46.8888,46.0391,46.5656,347672.0
2022-08-12 10:00:00,50.41,50.41,49.72,50.06,240548.0,46.5563,46.5563,45.9191,46.2331,240548.0
2022-08-12 10:30:00,50.06,50.28,49.75,50.13,184310.0,46.2331,46.4363,45.9468,46.2977,184310.0
2022-08-12 11:00:00,50.08,50.22,49.86,49.97,143211.0,46.2515,46.3808,46.0484,46.15,143211.0
2022-08-12 11:30:00,49.94,50.19,49.9,50.09,116118.0,46.1222,46.3531,46.0853,46.2608,116118.0
2022-08-12 12:00:00,50.07,50.31,50.06,50.24,72899.0,46.2423,46.464,46.2331,46.3993,72899.0
2022-08-12 12:30:00,50.26,50.44,50.2,50.41,106356.0,46.4178,46.584,46.3624,46.5563,106356.0
2022-08-12 13:00:00,50.42,50.47,50.15,50.2,92903.0,46.5656,46.6117,46.3162,46.3624,92903.0
2022-08-12 13:30:00,50.2,50.36,50.15,50.35,141555.0,46.3624,46.5101,46.3162,46.5009,141555.0
2022-08-12 14:00:00,50.37,50.97,50.35,50.97,179430.0,46.5194,47.0735,46.5009,47.0735,179430.0
2022-08-12 14:30:00,50.97,51.06,50.76,50.85,81442.0,47.0735,47.1566,46.8796,46.9627,81442.0
2022-08-12 15:00:00,50.84,50.93,50.73,50.8,122323.0,46.9534,47.0366,46.8519,46.9165,122323.0
2022-08-12 15:30:00,50.8,50.92,50.64,50.9,589390.0,46.9165,47.0273,46.7687,47.0089,589390.0
2022-08-15 09:30:00,48.39,48.49,47.41,48.25,443877.0,44.6907,44.7831,43.7857,44.5614,443877.0
2022-08-15 10:00:00,48.29,48.4,47.77,48.32,287805.0,44.5984,44.7,44.1181,44.6261,287805.0
2022-08-15 10:30:00,48.29,49.14,48.25,48.89,173610.0,44.5984,45.3834,44.5614,45.1525,173610.0
2022-08-15 11:00:00,48.89,49.49,48.89,49.3,66926.0,45.1525,45.7067,45.1525,45.5312,66926.0
2022-08-15 11:30:00,49.31,49.76,49.19,49.65,67893.0,45.5404,45.956,45.4296,45.8544,67893.0
2022-08-15 12:00:00,49.68,49.85,49.6,49.66,69721.0,45.8821,46.0391,45.8082,45.8637,69721.0
2022-08-15 12:30:00,49.71,49.85,49.54,49.75,71669.0,45.9098,46.0391,45.7528,45.9468,71669.0
2022-08-15 13:00:00,49.76,50.05,49.57,49.67,72356.0,45.956,46.2238,45.7805,45.8729,72356.0
2022-08-15 13:30:00,49.67,49.69,49.33,49.33,55320.0,45.8729,45.8914,45.5589,45.5589,55320.0
2022-08-15 14:00:00,49.28,49.32,49.04,49.21,75195.0,45.5127,45.5496,45.2911,45.4481,75195.0
2022-08-15 14:30:00,49.21,49.44,49.09,49.09,114418.0,45.4481,45.6605,45.3372,45.3372,114418.0
2022-08-15 15:00:00,49.11,49.49,49.07,49.43,80485.0,45.3557,45.7067,45.3188,45.6512,80485.0
2022-08-15 15:30:00,49.44,49.52,49.3,49.37,199940.0,45.6605,45.7344,45.5312,45.5958,199940.0
2022-08-16 09:30:00,50.18,51.09,50.18,50.54,475619.0,46.3439,47.1843,46.3439,46.6764,475619.0
2022-08-16 10:00:00,50.52,50.6,50.09,50.18,149875.0,46.6579,46.7318,46.2608,46.3439,149875.0
2022-08-16 10:30:00,50.17,50.17,49.04,49.09,260887.0,46.3347,46.3347,45.2911,45.3372,260887.0
2022-08-16 11:00:00,49.08,49.33,48.64,48.76,245634.0,45.328,45.5589,44.9216,45.0325,245634.0
2022-08-16 11:30:00,48.76,49.04,48.5,48.94,302714.0,45.0325,45.2911,44.7923,45.1987,302714.0
2022-08-16 12:00:00,48.94,49.39,48.71,49.1,108630.0,45.1987,45.6143,44.9863,45.3465,108630.0
2022-08-16 12:30:00,49.09,49.17,48.79,48.87,118689.0,45.3372,45.4111,45.0602,45.134,118689.0
2022-08-16 13:00:00,48.88,48.9,48.38,48.39,102708.0,45.1433,45.1618,44.6815,44.6907,102708.0
2022-08-16 13:30:00,48.35,48.46,48.27,48.33,85890.0,44.6538,44.7554,44.5799,44.6353,85890.0
2022-08-16 14:00:00,48.33,48.44,47.98,48.42,214085.0,44.6353,44.7369,44.3121,44.7184,214085.0
2022-08-16 14:30:00,48.43,48.5,48.18,48.39,133446.0,44.7277,44.7923,44.4968,44.6907,133446.0
2022-08-16 15:00:00,48.37,48.59,48.2,48.51,223642.0,44.6723,44.8755,44.5153,44.8016,223642.0
2022-08-16 15:30:00,48.51,48.64,48.26,48.31,484386.0,44.8016,44.9216,44.5707,44.6169,484386.0
2022-08-17 09:30:00,48.37,48.6,47.75,48.07,271103.0,44.6723,44.8847,44.0997,44.3952,271103.0
2022-08-17 10:00:00,48.0,48.71,47.79,48.43,158399.0,44.3306,44.9863,44.1366,44.7277,158399.0
2022-08-17 10:30:00,48.45,49.17,48.3,48.42,169601.0,44.7462,45.4111,44.6076,44.7184,169601.0
2022-08-17 11:00:00,48.42,48.46,47.85,48.02,190436.0,44.7184,44.7554,44.192,44.349,190436.0
2022-08-17 11:30:00,48.01,48.11,47.38,47.48,236236.0,44.3398,44.4321,43.758,43.8503,236236.0
2022-08-17 12:00:00,47.49,48.0,47.49,47.99,216135.0,43.8595,44.3306,43.8595,44.3213,216135.0
2022-08-17 12:30:00,48.0,48.18,47.8,48.01,113729.0,44.3306,44.4968,44.1458,44.3398,113729.0
2022-08-17 13:00:00,48.02,48.41,47.93,48.33,160577.0,44.349,44.7092,44.2659,44.6353,160577.0
2022-08-17 13:30:00,48.3,48.37,48.0,48.01,76968.0,44.6076,44.6723,44.3306,44.3398,76968.0
2022-08-17 14:00:00,48.02,48.31,47.98,48.3,129291.0,44.349,44.6169,44.3121,44.6076,129291.0
2022-08-17 14:30:00,48.31,48.41,47.94,47.94,142389.0,44.6169,44.7092,44.2751,44.2751,142389.0
2022-08-17 15:00:00,47.93,48.19,47.87,48.16,182499.0,44.2659,44.506,44.2105,44.4783,182499.0
2022-08-17 15:30:00,48.14,48.32,47.85,48.04,386104.0,44.4599,44.6261,44.192,44.3675,386104.0
2022-08-18 09:30:00,49.0,50.15,49.0,50.08,352284.0,45.2541,46.3162,45.2541,46.2515,352284.0
2022-08-18 10:00:00,50.09,50.12,49.44,49.9,205584.0,46.2608,46.2885,45.6605,46.0853,205584.0
2022-08-18 10:30:00,49.9,50.27,49.79,50.04,192579.0,46.0853,46.427,45.9837,46.2146,192579.0
2022-08-18 11:00:00,50.05,50.1,49.54,49.75,162021.0,46.2238,46.27,45.7528,45.9468,162021.0
2022-08-18 11:30:00,49.75,49.95,49.5,49.79,132753.0,45.9468,46.1315,45.7159,45.9837,132753.0
2022-08-18 12:00:00,49.8,49.92,49.54,49.65,103580.0,45.993,46.1038,45.7528,45.8544,103580.0
2022-08-18 12:30:00,49.65,50.02,49.56,49.96,117015.0,45.8544,46.1961,45.7713,46.1407,117015.0
2022-08-18 13:00:00,49.98,50.38,49.97,50.25,151113.0,46.1592,46.5286,46.15,46.4086,151113.0
2022-08-18 13:30:00,50.25,50.59,50.18,50.5,132586.0,46.4086,46.7226,46.3439,46.6394,132586.0
2022-08-18 14:00:00,50.51,50.62,50.36,50.42,132338.0,46.6487,46.7503,46.5101,46.5656,132338.0
2022-08-18 14:30:00,50.41,50.44,50.19,50.36,377582.0,46.5563,46.584,46.3531,46.5101,377582.0
2022-08-18 15:00:00,50.36,50.57,50.19,50.28,182132.0,46.5101,46.7041,46.3531,46.4363,182132.0
2022-08-18 15:30:00,50.28,50.61,50.07,50.16,806240.0,46.4363,46.741,46.2423,46.3254,806240.0
2022-08-19 09:30:00,49.8,50.38,49.31,49.69,316002.0,45.993,46.5286,45.5404,45.8914,316002.0
2022-08-19 10:00:00,49.68,50.06,49.27,49.75,279607.0,45.8821,46.2331,45.5035,45.9468,279607.0
2022-08-19 10:30:00,49.75,49.94,49.41,49.44,137659.0,45.9468,46.1222,45.6328,45.6605,137659.0
2022-08-19 11:00:00,49.42,49.51,49.07,49.37,161337.0,45.642,45.7251,45.3188,45.5958,161337.0
2022-08-19 11:30:00,49.38,49.99,49.34,49.83,175530.0,45.6051,46.1684,45.5681,46.0207,175530.0
2022-08-19 12:00:00,49.83,49.85,49.43,49.49,146489.0,46.0207,46.0391,45.6512,45.7067,146489.0
2022-08-19 12:30:00,49.49,49.81,49.44,49.8,167375.0,45.7067,46.0022,45.6605,45.993,167375.0
2022-08-19 13:00:00,49.8,49.85,49.61,49.68,141601.0,45.993,46.0391,45.8175,45.8821,141601.0
2022-08-19 13:30:00,49.67,49.67,49.24,49.44,140016.0,45.8729,45.8729,45.4758,45.6605,140016.0
2022-08-19 14:00:00,49.43,49.88,49.4,49.8,198624.0,45.6512,46.0668,45.6235,45.993,198624.0
2022-08-19 14:30:00,49.78,49.82,49.37,49.46,111788.0,45.9745,46.0114,45.5958,45.6789,111788.0
2022-08-19 15:00:00,49.47,49.68,49.41,49.55,160992.0,45.6882,45.8821,45.6328,45.7621,160992.0
2022-08-19 15:30:00,49.54,49.66,49.36,49.63,644757.0,45.7528,45.8637,45.5866,45.8359,644757.0
2022-08-22 09:30:00,48.66,49.03,47.81,47.84,426466.0,44.9401,45.2818,44.1551,44.1828,426466.0
2022-08-22 10:00:00,47.8,48.34,47.63,47.93,233530.0,44.1458,44.6446,43.9888,44.2659,233530.0
2022-08-22 10:30:00,47.9,48.27,47.69,48.16,128891.0,44.2382,44.5799,44.0443,44.4783,128891.0
2022-08-22 11:00:00,48.17,49.27,47.97,49.13,281684.0,44.4876,45.5035,44.3028,45.3742,281684.0
2022-08-22 11:30:00,49.13,49.55,48.95,49.03,308916.0,45.3742,45.7621,45.2079,45.2818,308916.0
2022-08-22 12:00:00,49.07,49.57,49.06,49.38,102127.0,45.3188,45.7805,45.3095,45.6051,102127.0
2022-08-22 12:30:00,49.39,49.88,49.39,49.69,95935.0,45.6143,46.0668,45.6143,45.8914,95935.0
2022-08-22 13:00:00,49.7,49.7,49.24,49.46,216958.0,45.9006,45.9006,45.4758,45.6789,216958.0
2022-08-22 13:30:00,49.45,49.53,49.17,49.44,126126.0,45.6697,45.7436,45.4111,45.6605,126126.0
2022-08-22 14:00:00,49.44,49.57,49.31,49.54,103214.0,45.6605,45.7805,45.5404,45.7528,103214.0
2022-08-22 14:30:00,49.55,49.89,49.54,49.75,108661.0,45.7621,46.0761,45.7528,45.9468,108661.0
2022-08-22 15:00:00,49.75,50.18,49.74,50.02,171497.0,45.9468,46.3439,45.9375,46.1961,171497.0
2022-08-22 15:30:00,50.01,50.23,49.81,50.04,434125.0,46.1869,46.3901,46.0022,46.2146,434125.0
2022-08-23 09:30:00,51.21,53.12,51.21,53.12,377762.0,47.2952,49.0591,47.2952,49.0591,377762.0
2022-08-23 10:00:00,53.13,53.57,52.97,53.21,309207.0,49.0684,49.4747,48.9206,49.1423,309207.0
2022-08-23 10:30:00,53.21,54.2,53.2,53.98,402210.0,49.1423,50.0566,49.133,49.8534,402210.0
2022-08-23 11:00:00,53.99,54.09,53.55,53.55,226582.0,49.8626,49.955,49.4563,49.4563,226582.0
2022-08-23 11:30:00,53.54,53.66,53.28,53.52,133540.0,49.447,49.5579,49.2069,49.4286,133540.0
2022-08-23 12:00:00,53.48,53.53,52.94,52.99,155462.0,49.3916,49.4378,48.8929,48.9391,155462.0
2022-08-23 12:30:00,52.98,53.55,52.95,53.54,98854.0,48.9299,49.4563,48.9021,49.447,98854.0
2022-08-23 13:00:00,53.56,53.58,52.69,52.91,614993.0,49.4655,49.484,48.662,48.8652,614993.0
2022-08-23 13:30:00,52.92,53.03,52.49,52.66,125915.0,48.8744,48.976,48.4773,48.6343,125915.0
2022-08-23 14:00:00,52.67,52.69,52.32,52.32,84918.0,48.6435,48.662,48.3203,48.3203,84918.0
2022-08-23 14:30:00,52.34,52.62,52.32,52.53,97844.0,48.3388,48.5974,48.3203,48.5143,97844.0
2022-08-23 15:00:00,52.55,52.7,52.44,52.62,112102.0,48.5327,48.6713,48.4311,48.5974,112102.0
2022-08-23 15:30:00,52.61,52.79,52.43,52.45,453191.0,48.5881,48.7544,48.4219,48.4404,453191.0
2022-08-24 09:30:00,52.59,53.94,52.46,53.6,225067.0,48.5697,49.8165,48.4496,49.5025,225067.0
2022-08-24 10:00:00,53.62,53.96,53.37,53.45,137364.0,49.5209,49.8349,49.29,49.3639,137364.0
2022-08-24 10:30:00,53.51,53.57,52.71,53.1,148678.0,49.4193,49.4747,48.6805,49.0407,148678.0
2022-08-24 11:00:00,53.12,53.72,52.98,53.09,95352.0,49.0591,49.6133,48.9299,49.0314,95352.0
2022-08-24 11:30:00,53.11,53.25,52.85,53.15,66068.0,49.0499,49.1792,48.8098,49.0869,66068.0
2022-08-24 12:00:00,53.14,53.68,52.98,53.66,68380.0,49.0776,49.5763,48.9299,49.5579,68380.0
2022-08-24 12:30:00,53.64,53.72,52.91,53.15,100614.0,49.5394,49.6133,48.8652,49.0869,100614.0
2022-08-24 13:00:00,53.19,53.38,53.1,53.17,55584.0,49.1238,49.2993,49.0407,49.1053,55584.0
2022-08-24 13:30:00,53.18,53.26,52.89,53.17,76728.0,49.1146,49.1884,48.8467,49.1053,76728.0
2022-08-24 14:00:00,53.17,53.59,53.12,53.52,121992.0,49.1053,49.4932,49.0591,49.4286,121992.0
2022-08-24 14:30:00,53.54,53.58,53.32,53.42,108488.0,49.447,49.484,49.2439,49.3362,108488.0
2022-08-24 15:00:00,53.42,53.72,53.42,53.69,114284.0,49.3362,49.6133,49.3362,49.5856,114284.0
2022-08-24 15:30:00,53.69,53.83,53.61,53.67,257734.0,49.5856,49.7149,49.5117,49.5671,257734.0
2022-08-25 09:30:00,54.2,55.1,54.0,54.71,299827.0,50.0566,50.8878,49.8719,50.5276,299827.0
2022-08-25 10:00:00,54.71,54.8,53.75,53.96,195256.0,50.5276,50.6107,49.641,49.8349,195256.0
2022-08-25 10:30:00,53.96,54.25,53.72,54.06,90160.0,49.8349,50.1028,49.6133,49.9273,90160.0
2022-08-25 11:00:00,54.07,54.35,53.86,54.35,78799.0,49.9365,50.1951,49.7426,50.1951,78799.0
2022-08-25 11:30:00,54.34,54.37,54.03,54.2,71780.0,50.1859,50.2136,49.8996,50.0566,71780.0
2022-08-25 12:00:00,54.22,54.27,53.92,54.05,63014.0,50.0751,50.1212,49.798,49.9181,63014.0
2022-08-25 12:30:00,54.04,54.2,53.87,54.13,90810.0,49.9088,50.0566,49.7518,49.9919,90810.0
2022-08-25 13:00:00,54.12,54.29,54.02,54.13,116942.0,49.9827,50.1397,49.8903,49.9919,116942.0
2022-08-25 13:30:00,54.13,54.15,53.66,53.8,86762.0,49.9919,50.0104,49.5579,49.6872,86762.0
2022-08-25 14:00:00,53.83,54.06,53.72,53.86,68430.0,49.7149,49.9273,49.6133,49.7426,68430.0
2022-08-25 14:30:00,53.87,54.26,53.81,54.25,76460.0,49.7518,50.112,49.6964,50.1028,76460.0
2022-08-25 15:00:00,54.25,54.34,54.19,54.22,72359.0,50.1028,50.1859,50.0474,50.0751,72359.0
2022-08-25 15:30:00,54.23,54.47,54.15,54.35,233058.0,50.0843,50.3059,50.0104,50.1951,233058.0
2022-08-26 09:30:00,54.31,55.01,54.24,54.91,179143.0,50.1582,50.8047,50.0935,50.7123,179143.0
2022-08-26 10:00:00,54.89,55.37,54.1,54.45,242417.0,50.6938,51.1371,49.9642,50.2875,242417.0
2022-08-26 10:30:00,54.43,54.43,53.59,54.15,138176.0,50.269,50.269,49.4932,50.0104,138176.0
2022-08-26 11:00:00,54.13,54.16,53.18,53.47,140202.0,49.9919,50.0196,49.1146,49.3824,140202.0
2022-08-26 11:30:00,53.5,53.9,53.46,53.78,84014.0,49.4101,49.7795,49.3732,49.6687,84014.0
2022-08-26 12:00:00,53.79,53.79,53.4,53.48,71973.0,49.6779,49.6779,49.3177,49.3916,71973.0
2022-08-26 12:30:00,53.47,53.62,53.21,53.62,84597.0,49.3824,49.5209,49.1423,49.5209,84597.0
2022-08-26 13:00:00,53.61,54.07,53.51,54.04,129704.0,49.5117,49.9365,49.4193,49.9088,129704.0
2022-08-26 13:30:00,54.02,54.18,53.9,54.03,50449.0,49.8903,50.0381,49.7795,49.8996,50449.0
2022-08-26 14:00:00,54.04,54.08,53.77,53.94,53991.0,49.9088,49.9458,49.6595,49.8165,53991.0
2022-08-26 14:30:00,53.95,54.01,53.75,53.77,82955.0,49.8257,49.8811,49.641,49.6595,82955.0
2022-08-26 15:00:00,53.76,53.8,53.51,53.76,115166.0,49.6502,49.6872,49.4193,49.6502,115166.0
2022-08-26 15:30:00,53.77,53.82,53.37,53.39,220426.0,49.6595,49.7056,49.29,49.3085,220426.0
2022-08-29 09:30:00,53.13,55.54,52.8,55.4,454513.0,49.0684,51.2941,48.7636,51.1649,454513.0
2022-08-29 10:00:00,55.37,55.61,54.89,54.89,377578.0,51.1371,51.3588,50.6938,50.6938,377578.0
2022-08-29 10:30:00,54.88,55.22,54.67,54.97,117952.0,50.6846,50.9986,50.4907,50.7677,117952.0
2022-08-29 11:00:00,54.96,55.44,54.86,55.36,103019.0,50.7585,51.2018,50.6661,51.1279,103019.0
2022-08-29 11:30:00,55.38,55.51,55.25,55.28,101794.0,51.1464,51.2664,51.0263,51.054,101794.0
2022-08-29 12:00:00,55.29,55.36,55.08,55.35,80610.0,51.0633,51.1279,50.8693,51.1187,80610.0
2022-08-29 12:30:00,55.32,55.52,55.15,55.52,60455.0,51.091,51.2757,50.934,51.2757,60455.0
2022-08-29 13:00:00,55.51,55.81,55.46,55.74,78430.0,51.2664,51.5435,51.2203,51.4789,78430.0
2022-08-29 13:30:00,55.75,56.31,55.69,56.31,137213.0,51.4881,52.0053,51.4327,52.0053,137213.0
2022-08-29 14:00:00,56.31,56.31,55.95,55.95,102534.0,52.0053,52.0053,51.6728,51.6728,102534.0
2022-08-29 14:30:00,55.93,56.09,55.68,55.92,115561.0,51.6543,51.8021,51.4234,51.6451,115561.0
2022-08-29 15:00:00,55.91,55.97,55.43,55.44,86258.0,51.6359,51.6913,51.1926,51.2018,86258.0
2022-08-29 15:30:00,55.43,55.71,55.06,55.07,272617.0,51.1926,51.4512,50.8508,50.8601,272617.0
2022-08-30 09:30:00,54.03,54.1,52.42,52.91,406025.0,49.8996,49.9642,48.4127,48.8652,406025.0
2022-08-30 10:00:00,52.92,53.26,52.6,53.24,179314.0,48.8744,49.1884,48.5789,49.17,179314.0
2022-08-30 10:30:00,53.24,53.37,52.35,52.77,176993.0,49.17,49.29,48.348,48.7359,176993.0
2022-08-30 11:00:00,52.72,53.02,52.53,52.87,98890.0,48.6897,48.9668,48.5143,48.8283,98890.0
2022-08-30 11:30:00,52.86,53.13,52.56,52.99,88578.0,48.819,49.0684,48.542,48.9391,88578.0
2022-08-30 12:00:00,52.97,53.13,52.25,52.54,93334.0,48.9206,49.0684,48.2557,48.5235,93334.0
2022-08-30 12:30:00,52.55,52.74,52.25,52.68,93915.0,48.5327,48.7082,48.2557,48.6528,93915.0
2022-08-30 13:00:00,52.68,53.03,52.61,52.9,97011.0,48.6528,48.976,48.5881,48.856,97011.0
2022-08-30 13:30:00,52.88,53.18,52.67,53.02,66268.0,48.8375,49.1146,48.6435,48.9668,66268.0
2022-08-30 14:00:00,53.02,53.2,52.81,52.87,91310.0,48.9668,49.133,48.7728,48.8283,91310.0
2022-08-30 14:30:00,52.86,52.98,52.7,52.79,79404.0,48.819,48.9299,48.6713,48.7544,79404.0
2022-08-30 15:00:00,52.78,52.98,52.66,52.94,102419.0,48.7451,48.9299,48.6343,48.8929,102419.0
2022-08-30 15:30:00,52.94,53.11,52.71,52.82,341336.0,48.8929,49.0499,48.6805,48.7821,341336.0
2022-08-31 09:30:00,51.33,52.92,50.93,52.47,283201.0,47.406,48.8744,47.0366,48.4588,283201.0
2022-08-31 10:00:00,52.38,53.46,52.06,53.2,175108.0,48.3757,49.3732,48.0802,49.133,175108.0
2022-08-31 10:30:00,53.21,53.93,52.86,53.42,171015.0,49.1423,49.8072,48.819,49.3362,171015.0
2022-08-31 11:00:00,53.43,53.81,53.01,53.48,144556.0,49.3455,49.6964,48.9576,49.3916,144556.0
2022-08-31 11:30:00,53.52,53.95,53.5,53.93,78580.0,49.4286,49.8257,49.4101,49.8072,78580.0
2022-08-31 12:00:00,53.93,54.08,53.63,53.64,61601.0,49.8072,49.9458,49.5302,49.5394,61601.0
2022-08-31 12:30:00,53.67,53.81,53.48,53.69,62611.0,49.5671,49.6964,49.3916,49.5856,62611.0
2022-08-31 13:00:00,53.69,53.8,53.45,53.55,77960.0,49.5856,49.6872,49.3639,49.4563,77960.0
2022-08-31 13:30:00,53.55,53.71,53.28,53.37,89258.0,49.4563,49.604,49.2069,49.29,89258.0
2022-08-31 14:00:00,53.37,53.66,53.22,53.26,128112.0,49.29,49.5579,49.1515,49.1884,128112.0
2022-08-31 14:30:00,53.25,53.35,52.84,52.94,91955.0,49.1792,49.2716,48.8006,48.8929,91955.0
2022-08-31 15:00:00,52.94,53.26,52.85,53.1,135714.0,48.8929,49.1884,48.8098,49.0407,135714.0
2022-08-31 15:30:00,53.08,53.45,53.04,53.15,367668.0,49.0222,49.3639,48.9853,49.0869,367668.0
2022-09-01 09:30:00,52.0,52.95,51.08,51.26,584586.0,48.0248,48.9021,47.1751,47.3413,584586.0
2022-09-01 10:00:00,51.23,52.0,50.86,51.92,320806.0,47.3136,48.0248,46.9719,47.9509,320806.0
2022-09-01 10:30:00,51.89,51.99,51.25,51.51,218290.0,47.9232,48.0155,47.3321,47.5722,218290.0
2022-09-01 11:00:00,51.52,52.0,51.33,51.56,231133.0,47.5815,48.0248,47.406,47.6184,231133.0
2022-09-01 11:30:00,51.59,51.82,51.27,51.75,307187.0,47.6461,47.8585,47.3506,47.7939,307187.0
2022-09-01 12:00:00,51.79,51.91,51.43,51.5,78601.0,47.8308,47.9416,47.4983,47.563,78601.0
2022-09-01 12:30:00,51.51,51.51,50.7,50.71,102272.0,47.5722,47.5722,46.8241,46.8334,102272.0
2022-09-01 13:00:00,50.71,51.07,50.52,51.02,140582.0,46.8334,47.1659,46.6579,47.1197,140582.0
2022-09-01 13:30:00,51.03,51.04,50.51,50.53,240151.0,47.1289,47.1382,46.6487,46.6671,240151.0
2022-09-01 14:00:00,50.53,50.95,50.33,50.95,106075.0,46.6671,47.055,46.4824,47.055,106075.0
2022-09-01 14:30:00,51.0,51.25,51.0,51.04,119805.0,47.1012,47.3321,47.1012,47.1382,119805.0
2022-09-01 15:00:00,51.01,51.34,50.96,51.05,84764.0,47.1105,47.4152,47.0643,47.1474,84764.0
2022-09-01 15:30:00,51.03,51.11,50.62,51.04,360130.0,47.1289,47.2028,46.7503,47.1382,360130.0
2022-09-02 09:30:00,52.59,53.14,51.81,51.96,194807.0,48.5697,49.0776,47.8493,47.9878,194807.0
2022-09-02 10:00:00,51.99,53.18,51.75,53.12,163014.0,48.0155,49.1146,47.7939,49.0591,163014.0
2022-09-02 10:30:00,53.13,53.39,53.01,53.07,141339.0,49.0684,49.3085,48.9576,49.013,141339.0
2022-09-02 11:00:00,53.03,53.35,52.74,53.2,134418.0,48.976,49.2716,48.7082,49.133,134418.0
2022-09-02 11:30:00,53.21,53.49,53.16,53.43,89410.0,49.1423,49.4009,49.0961,49.3455,89410.0
2022-09-02 12:00:00,53.45,53.56,53.15,53.42,83557.0,49.3639,49.4655,49.0869,49.3362,83557.0
2022-09-02 12:30:00,53.41,53.42,52.91,52.92,78478.0,49.327,49.3362,48.8652,48.8744,78478.0
2022-09-02 13:00:00,52.9,52.9,52.28,52.36,76337.0,48.856,48.856,48.2834,48.3572,76337.0
2022-09-02 13:30:00,52.33,52.41,51.99,52.16,92725.0,48.3295,48.4034,48.0155,48.1725,92725.0
2022-09-02 14:00:00,52.17,52.66,52.16,52.46,36557.0,48.1818,48.6343,48.1725,48.4496,36557.0
2022-09-02 14:30:00,52.47,52.71,52.39,52.47,55811.0,48.4588,48.6805,48.385,48.4588,55811.0
2022-09-02 15:00:00,52.49,52.89,52.46,52.78,86857.0,48.4773,48.8467,48.4496,48.7451,86857.0
2022-09-02 15:30:00,52.78,52.89,52.39,52.73,276351.0,48.7451,48.8467,48.385,48.699,276351.0
2022-09-06 09:30:00,53.47,53.67,52.19,52.46,204540.0,49.3824,49.5671,48.2002,48.4496,204540.0
2022-09-06 10:00:00,52.44,52.5,51.69,51.8,119984.0,48.4311,48.4865,47.7385,47.8401,119984.0
2022-09-06 10:30:00,51.75,52.14,51.47,51.94,112951.0,47.7939,48.1541,47.5353,47.9694,112951.0
2022-09-06 11:00:00,51.93,52.17,51.6,51.91,75481.0,47.9601,48.1818,47.6553,47.9416,75481.0
2022-09-06 11:30:00,51.92,52.78,51.89,52.69,103424.0,47.9509,48.7451,47.9232,48.662,103424.0
2022-09-06 12:00:00,52.66,52.76,52.39,52.54,57602.0,48.6343,48.7267,48.385,48.5235,57602.0
2022-09-06 12:30:00,52.54,52.75,52.31,52.58,66300.0,48.5235,48.7174,48.3111,48.5604,66300.0
2022-09-06 13:00:00,52.56,52.57,52.04,52.07,80775.0,48.542,48.5512,48.0617,48.0894,80775.0
2022-09-06 13:30:00,52.08,52.12,51.82,51.98,69396.0,48.0987,48.1356,47.8585,48.0063,69396.0
2022-09-06 14:00:00,51.96,52.41,51.94,52.35,63783.0,47.9878,48.4034,47.9694,48.348,63783.0
2022-09-06 14:30:00,52.38,52.5,52.23,52.32,81750.0,48.3757,48.4865,48.2372,48.3203,81750.0
2022-09-06 15:00:00,52.34,52.5,52.11,52.22,107975.0,48.3388,48.4865,48.1264,48.228,107975.0
2022-09-06 15:30:00,52.22,52.49,51.98,52.02,348594.0,48.228,48.4773,48.0063,48.0432,348594.0
2022-09-07 09:30:00,50.5,50.5,49.31,49.83,328479.0,46.6394,46.6394,45.5404,46.0207,328479.0
2022-09-07 10:00:00,49.81,50.16,49.46,50.07,162901.0,46.0022,46.3254,45.6789,46.2423,162901.0
2022-09-07 10:30:00,50.08,50.61,50.03,50.25,172795.0,46.2515,46.741,46.2054,46.4086,172795.0
2022-09-07 11:00:00,50.22,50.52,50.2,50.42,101127.0,46.3808,46.6579,46.3624,46.5656,101127.0
2022-09-07 11:30:00,50.4,50.57,50.17,50.39,71581.0,46.5471,46.7041,46.3347,46.5378,71581.0
2022-09-07 12:00:00,50.41,50.6,49.81,49.92,67466.0,46.5563,46.7318,46.0022,46.1038,67466.0
2022-09-07 12:30:00,49.91,49.98,49.72,49.85,71737.0,46.0945,46.1592,45.9191,46.0391,71737.0
2022-09-07 13:00:00,49.83,50.22,49.8,49.99,64580.0,46.0207,46.3808,45.993,46.1684,64580.0
2022-09-07 13:30:00,49.99,50.03,49.79,49.98,154748.0,46.1684,46.2054,45.9837,46.1592,154748.0
2022-09-07 14:00:00,49.99,50.25,49.85,50.16,82967.0,46.1684,46.4086,46.0391,46.3254,82967.0
2022-09-07 14:30:00,50.19,50.19,49.71,49.82,110346.0,46.3531,46.3531,45.9098,46.0114,110346.0
2022-09-07 15:00:00,49.81,50.29,49.68,50.29,153800.0,46.0022,46.4455,45.8821,46.4455,153800.0
2022-09-07 15:30:00,50.3,50.42,49.97,50.14,365982.0,46.4547,46.5656,46.15,46.307,365982.0
2022-09-08 09:30:00,50.64,50.72,49.65,50.36,306458.0,46.7687,46.8426,45.8544,46.5101,306458.0
2022-09-08 10:00:00,50.39,50.4,49.53,49.67,288606.0,46.5378,46.5471,45.7436,45.8729,288606.0
2022-09-08 10:30:00,49.69,49.81,49.36,49.64,253955.0,45.8914,46.0022,45.5866,45.8452,253955.0
2022-09-08 11:00:00,49.64,50.46,49.36,50.4,182816.0,45.8452,46.6025,45.5866,46.5471,182816.0
2022-09-08 11:30:00,50.4,50.71,50.35,50.62,208944.0,46.5471,46.8334,46.5009,46.7503,208944.0
2022-09-08 12:00:00,50.64,50.67,49.69,49.8,182942.0,46.7687,46.7964,45.8914,45.993,182942.0
2022-09-08 12:30:00,49.78,50.54,49.76,50.38,142352.0,45.9745,46.6764,45.956,46.5286,142352.0
2022-09-08 13:00:00,50.4,50.91,50.4,50.66,113849.0,46.5471,47.0181,46.5471,46.7872,113849.0
2022-09-08 13:30:00,50.66,50.84,50.45,50.64,90939.0,46.7872,46.9534,46.5933,46.7687,90939.0
2022-09-08 14:00:00,50.67,50.9,50.56,50.58,109481.0,46.7964,47.0089,46.6949,46.7133,109481.0
2022-09-08 14:30:00,50.56,50.66,50.09,50.18,107857.0,46.6949,46.7872,46.2608,46.3439,107857.0
2022-09-08 15:00:00,50.17,50.26,49.98,50.23,130111.0,46.3347,46.4178,46.1592,46.3901,130111.0
2022-09-08 15:30:00,50.23,50.4,50.03,50.35,324790.0,46.3901,46.5471,46.2054,46.5009,324790.0
2022-09-09 09:30:00,51.98,52.73,51.71,52.56,299471.0,48.0063,48.699,47.7569,48.542,299471.0
2022-09-09 10:00:00,52.56,52.86,52.46,52.7,122241.0,48.542,48.819,48.4496,48.6713,122241.0
2022-09-09 10:30:00,52.71,52.79,52.23,52.59,94661.0,48.6805,48.7544,48.2372,48.5697,94661.0
2022-09-09 11:00:00,52.55,52.88,52.51,52.68,153214.0,48.5327,48.8375,48.4958,48.6528,153214.0
2022-09-09 11:30:00,52.68,53.0,52.54,52.86,119808.0,48.6528,48.9483,48.5235,48.819,119808.0
2022-09-09 12:00:00,52.85,52.9,52.54,52.63,73007.0,48.8098,48.856,48.5235,48.6066,73007.0
2022-09-09 12:30:00,52.63,52.87,52.61,52.84,99585.0,48.6066,48.8283,48.5881,48.8006,99585.0
2022-09-09 13:00:00,52.82,52.83,52.4,52.54,121171.0,48.7821,48.7913,48.3942,48.5235,121171.0
2022-09-09 13:30:00,52.55,52.69,52.42,52.62,110902.0,48.5327,48.662,48.4127,48.5974,110902.0
2022-09-09 14:00:00,52.6,52.71,52.49,52.49,75212.0,48.5789,48.6805,48.4773,48.4773,75212.0
2022-09-09 14:30:00,52.51,52.52,52.27,52.5,117722.0,48.4958,48.505,48.2741,48.4865,117722.0
2022-09-09 15:00:00,52.49,52.87,52.45,52.72,161145.0,48.4773,48.8283,48.4404,48.6897,161145.0
2022-09-09 15:30:00,52.71,52.71,52.18,52.3,393036.0,48.6805,48.6805,48.191,48.3018,393036.0
2022-09-12 09:30:00,53.07,53.34,52.01,53.19,348066.0,49.013,49.2623,48.034,49.1238,348066.0
2022-09-12 10:00:00,53.19,53.59,53.06,53.42,166172.0,49.1238,49.4932,49.0037,49.3362,166172.0
2022-09-12 10:30:00,53.44,53.51,52.86,52.91,139223.0,49.3547,49.4193,48.819,48.8652,139223.0
2022-09-12 11:00:00,52.91,53.01,52.44,52.87,139089.0,48.8652,48.9576,48.4311,48.8283,139089.0
2022-09-12 11:30:00,52.88,53.18,52.78,53.16,106915.0,48.8375,49.1146,48.7451,49.0961,106915.0
2022-09-12 12:00:00,53.16,53.3,52.95,52.96,120798.0,49.0961,49.2254,48.9021,48.9114,120798.0
2022-09-12 12:30:00,52.95,53.07,52.74,52.98,105571.0,48.9021,49.013,48.7082,48.9299,105571.0
2022-09-12 13:00:00,53.0,53.27,52.89,53.18,117332.0,48.9483,49.1977,48.8467,49.1146,117332.0
2022-09-12 13:30:00,53.2,53.41,53.0,53.27,104997.0,49.133,49.327,48.9483,49.1977,104997.0
2022-09-12 14:00:00,53.26,53.45,53.16,53.31,105601.0,49.1884,49.3639,49.0961,49.2346,105601.0
2022-09-12 14:30:00,53.31,53.41,53.16,53.4,78938.0,49.2346,49.327,49.0961,49.3177,78938.0
2022-09-12 15:00:00,53.39,53.63,53.38,53.59,142099.0,49.3085,49.5302,49.2993,49.4932,142099.0
2022-09-12 15:30:00,53.58,53.67,53.36,53.64,227081.0,49.484,49.5671,49.2808,49.5394,227081.0
2022-09-13 09:30:00,52.52,53.57,52.43,53.13,283371.0,48.505,49.4747,48.4219,49.0684,283371.0
2022-09-13 10:00:00,53.13,53.13,52.72,53.0,138899.0,49.0684,49.0684,48.6897,48.9483,138899.0
2022-09-13 10:30:00,52.87,52.93,52.09,52.26,94352.0,48.8283,48.8837,48.1079,48.2649,94352.0
2022-09-13 11:00:00,52.25,52.54,52.06,52.33,72411.0,48.2557,48.5235,48.0802,48.3295,72411.0
2022-09-13 11:30:00,52.39,52.48,51.86,51.93,54987.0,48.385,48.4681,47.8955,47.9601,54987.0
2022-09-13 12:00:00,51.93,52.23,51.92,52.07,58142.0,47.9601,48.2372,47.9509,48.0894,58142.0
2022-09-13 12:30:00,52.06,52.16,51.76,52.07,56357.0,48.0802,48.1725,47.8031,48.0894,56357.0
2022-09-13 13:00:00,52.07,52.28,51.66,52.27,108663.0,48.0894,48.2834,47.7108,48.2741,108663.0
2022-09-13 13:30:00,52.31,52.73,52.31,52.63,127745.0,48.3111,48.699,48.3111,48.6066,127745.0
2022-09-13 14:00:00,52.65,52.71,51.97,52.09,75056.0,48.6251,48.6805,47.9971,48.1079,75056.0
2022-09-13 14:30:00,52.12,52.31,51.96,52.04,101943.0,48.1356,48.3111,47.9878,48.0617,101943.0
2022-09-13 15:00:00,52.06,52.14,51.84,52.02,88267.0,48.0802,48.1541,47.877,48.0432,88267.0
2022-09-13 15:30:00,52.02,52.02,51.55,51.67,274904.0,48.0432,48.0432,47.6092,47.72,274904.0
2022-09-14 09:30:00,52.24,53.61,52.0,53.24,251721.0,48.4713,49.7424,48.2486,49.3991,251721.0
2022-09-14 10:00:00,53.24,53.53,52.74,52.86,131450.0,49.3991,49.6682,48.9352,49.0466,131450.0
2022-09-14 10:30:00,52.85,54.0,52.71,53.79,118916.0,49.0373,50.1043,48.9074,49.9095,118916.0
2022-09-14 11:00:00,53.8,54.03,53.52,53.63,107707.0,49.9187,50.1321,49.6589,49.761,107707.0
2022-09-14 11:30:00,53.63,53.94,53.52,53.84,76694.0,49.761,50.0486,49.6589,49.9559,76694.0
2022-09-14 12:00:00,53.85,53.92,53.59,53.66,71201.0,49.9651,50.0301,49.7239,49.7888,71201.0
2022-09-14 12:30:00,53.66,54.03,53.53,53.83,144249.0,49.7888,50.1321,49.6682,49.9466,144249.0
2022-09-14 13:00:00,53.83,53.91,53.5,53.63,59105.0,49.9466,50.0208,49.6404,49.761,59105.0
2022-09-14 13:30:00,53.6,53.67,53.23,53.27,86198.0,49.7332,49.7981,49.3899,49.427,86198.0
2022-09-14 14:00:00,53.28,53.34,52.83,52.87,85602.0,49.4363,49.4919,49.0187,49.0558,85602.0
2022-09-14 14:30:00,52.85,53.28,52.82,53.12,85638.0,49.0373,49.4363,49.0094,49.2878,85638.0
2022-09-14 15:00:00,53.11,53.41,52.84,52.94,88645.0,49.2785,49.5569,49.028,49.1208,88645.0
2022-09-14 15:30:00,52.95,53.7,52.75,53.64,250591.0,49.1301,49.826,48.9445,49.7703,250591.0
2022-09-15 09:30:00,52.37,52.73,51.76,52.52,304223.0,48.5919,48.9259,48.0259,48.7311,304223.0
2022-09-15 10:00:00,52.57,52.77,52.18,52.18,110272.0,48.7775,48.963,48.4156,48.4156,110272.0
2022-09-15 10:30:00,52.16,52.4,51.75,51.79,143291.0,48.3971,48.6197,48.0166,48.0537,143291.0
2022-09-15 11:00:00,51.77,52.48,51.69,52.35,117093.0,48.0352,48.694,47.961,48.5733,117093.0
2022-09-15 11:30:00,52.36,52.57,52.18,52.28,94263.0,48.5826,48.7775,48.4156,48.5084,94263.0
2022-09-15 12:00:00,52.25,52.27,51.85,51.89,115186.0,48.4806,48.4991,48.1094,48.1465,115186.0
2022-09-15 12:30:00,51.87,52.55,51.87,52.33,87443.0,48.128,48.7589,48.128,48.5548,87443.0
2022-09-15 13:00:00,52.34,52.62,52.32,52.58,83810.0,48.5641,48.8239,48.5455,48.7868,83810.0
2022-09-15 13:30:00,52.59,52.59,52.01,52.09,60372.0,48.796,48.796,48.2579,48.3321,60372.0
2022-09-15 14:00:00,52.07,52.11,51.83,51.89,66207.0,48.3135,48.3507,48.0909,48.1465,66207.0
2022-09-15 14:30:00,51.91,51.94,51.43,51.5,91946.0,48.1651,48.1929,47.7197,47.7847,91946.0
2022-09-15 15:00:00,51.49,51.6,51.19,51.23,256023.0,47.7754,47.8775,47.497,47.5341,256023.0
2022-09-15 15:30:00,51.23,51.52,51.17,51.31,453562.0,47.5341,47.8032,47.4785,47.6084,453562.0
2022-09-16 09:30:00,51.07,51.1,49.0,49.26,431741.0,47.3857,47.4135,45.465,45.7063,431741.0
2022-09-16 10:00:00,49.23,49.79,49.02,49.31,166675.0,45.6784,46.198,45.4836,45.7527,166675.0
2022-09-16 10:30:00,49.33,49.7,49.08,49.25,171693.0,45.7712,46.1145,45.5393,45.697,171693.0
2022-09-16 11:00:00,49.31,49.53,49.12,49.24,155674.0,45.7527,45.9568,45.5764,45.6877,155674.0
2022-09-16 11:30:00,49.24,49.31,48.64,48.85,108192.0,45.6877,45.7527,45.131,45.3258,108192.0
2022-09-16 12:00:00,48.89,48.89,47.95,47.99,158920.0,45.363,45.363,44.4908,44.5279,158920.0
2022-09-16 12:30:00,47.99,48.59,47.84,48.31,134189.0,44.5279,45.0846,44.3887,44.8248,134189.0
2022-09-16 13:00:00,48.3,48.42,48.18,48.26,90964.0,44.8155,44.9269,44.7042,44.7784,90964.0
2022-09-16 13:30:00,48.25,48.62,48.25,48.46,69307.0,44.7691,45.1124,44.7691,44.964,69307.0
2022-09-16 14:00:00,48.47,48.69,48.35,48.6,151296.0,44.9733,45.1774,44.8619,45.0939,151296.0
2022-09-16 14:30:00,48.6,48.96,48.53,48.89,115130.0,45.0939,45.4279,45.0289,45.363,115130.0
2022-09-16 15:00:00,48.89,49.23,48.87,48.91,180403.0,45.363,45.6784,45.3444,45.3815,180403.0
2022-09-16 15:30:00,48.91,49.74,48.69,49.53,1072262.0,45.3815,46.1516,45.1774,45.9568,1072262.0
2022-09-19 09:30:00,47.68,49.85,47.54,49.67,154611.0,44.2403,46.2537,44.1104,46.0867,154611.0
2022-09-19 10:00:00,49.72,50.01,49.29,49.82,108607.0,46.1331,46.4022,45.7341,46.2259,108607.0
2022-09-19 10:30:00,49.81,49.86,49.36,49.47,112910.0,46.2166,46.263,45.7991,45.9011,112910.0
2022-09-19 11:00:00,49.47,49.78,49.15,49.24,87395.0,45.9011,46.1888,45.6042,45.6877,87395.0
2022-09-19 11:30:00,49.24,49.48,49.03,49.26,62762.0,45.6877,45.9104,45.4929,45.7063,62762.0
2022-09-19 12:00:00,49.29,49.67,49.29,49.51,46482.0,45.7341,46.0867,45.7341,45.9382,46482.0
2022-09-19 12:30:00,49.5,49.62,49.36,49.52,71179.0,45.929,46.0403,45.7991,45.9475,71179.0
2022-09-19 13:00:00,49.52,49.8,49.43,49.62,81867.0,45.9475,46.2073,45.864,46.0403,81867.0
2022-09-19 13:30:00,49.62,49.81,49.52,49.69,59307.0,46.0403,46.2166,45.9475,46.1052,59307.0
2022-09-19 14:00:00,49.73,49.89,49.71,49.75,92039.0,46.1424,46.2908,46.1238,46.1609,92039.0
2022-09-19 14:30:00,49.74,49.76,49.41,49.59,128530.0,46.1516,46.1702,45.8454,46.0125,128530.0
2022-09-19 15:00:00,49.6,49.92,49.58,49.89,241690.0,46.0217,46.3187,46.0032,46.2908,241690.0
2022-09-19 15:30:00,49.89,50.02,49.67,49.72,369651.0,46.2908,46.4114,46.0867,46.1331,369651.0
2022-09-20 09:30:00,49.55,49.79,48.59,48.6,217293.0,45.9753,46.198,45.0846,45.0939,217293.0
2022-09-20 10:00:00,48.58,48.61,48.06,48.59,155971.0,45.0753,45.1032,44.5928,45.0846,155971.0
2022-09-20 10:30:00,48.6,48.72,48.13,48.55,162908.0,45.0939,45.2052,44.6578,45.0475,162908.0
2022-09-20 11:00:00,48.56,48.85,48.47,48.52,88166.0,45.0568,45.3258,44.9733,45.0197,88166.0
2022-09-20 11:30:00,48.5,48.78,48.5,48.55,69218.0,45.0011,45.2609,45.0011,45.0475,69218.0
2022-09-20 12:00:00,48.54,48.79,48.42,48.49,68523.0,45.0382,45.2702,44.9269,44.9918,68523.0
2022-09-20 12:30:00,48.49,48.84,48.4,48.78,76117.0,44.9918,45.3166,44.9083,45.2609,76117.0
2022-09-20 13:00:00,48.81,48.83,48.4,48.65,77966.0,45.2887,45.3073,44.9083,45.1403,77966.0
2022-09-20 13:30:00,48.64,49.04,48.43,49.01,122759.0,45.131,45.5021,44.9361,45.4743,122759.0
2022-09-20 14:00:00,49.0,49.03,48.46,48.73,89158.0,45.465,45.4929,44.964,45.2145,89158.0
2022-09-20 14:30:00,48.73,48.9,48.56,48.87,68827.0,45.2145,45.3722,45.0568,45.3444,68827.0
2022-09-20 15:00:00,48.88,49.05,48.73,49.0,103298.0,45.3537,45.5114,45.2145,45.465,103298.0
2022-09-20 15:30:00,49.02,49.42,48.97,49.12,335653.0,45.4836,45.8547,45.4372,45.5764,335653.0
2022-09-21 09:30:00,50.26,50.98,49.75,49.78,278212.0,46.6341,47.3022,46.1609,46.1888,278212.0
2022-09-21 10:00:00,49.75,50.17,49.62,50.17,104510.0,46.1609,46.5506,46.0403,46.5506,104510.0
2022-09-21 10:30:00,50.19,50.27,49.76,49.84,70370.0,46.5692,46.6434,46.1702,46.2444,70370.0
2022-09-21 11:00:00,49.81,49.86,49.41,49.6,76848.0,46.2166,46.263,45.8454,46.0217,76848.0
2022-09-21 11:30:00,49.57,49.95,49.54,49.94,60827.0,45.9939,46.3465,45.9661,46.3372,60827.0
2022-09-21 12:00:00,49.93,49.93,49.59,49.68,60634.0,46.3279,46.3279,46.0125,46.096,60634.0
2022-09-21 12:30:00,49.69,49.81,49.53,49.75,70549.0,46.1052,46.2166,45.9568,46.1609,70549.0
2022-09-21 13:00:00,49.74,49.79,49.52,49.63,38058.0,46.1516,46.198,45.9475,46.0496,38058.0
2022-09-21 13:30:00,49.63,49.77,49.4,49.53,59024.0,46.0496,46.1795,45.8362,45.9568,59024.0
2022-09-21 14:00:00,49.51,49.51,48.26,48.7,148909.0,45.9382,45.9382,44.7784,45.1867,148909.0
2022-09-21 14:30:00,48.7,49.95,48.51,49.59,160703.0,45.1867,46.3465,45.0104,46.0125,160703.0
2022-09-21 15:00:00,49.67,49.67,48.53,48.57,86582.0,46.0867,46.0867,45.0289,45.066,86582.0
2022-09-21 15:30:00,48.55,48.79,47.95,47.98,270181.0,45.0475,45.2702,44.4908,44.5186,270181.0
2022-09-22 09:30:00,48.94,49.45,47.8,47.8,229834.0,45.4094,45.8826,44.3516,44.3516,229834.0
2022-09-22 10:00:00,47.82,48.38,47.43,48.37,268319.0,44.3702,44.8898,44.0083,44.8805,268319.0
2022-09-22 10:30:00,48.36,48.36,47.45,47.48,118837.0,44.8712,44.8712,44.0268,44.0547,118837.0
2022-09-22 11:00:00,47.46,47.87,47.26,47.76,164033.0,44.0361,44.4165,43.8506,44.3145,164033.0
2022-09-22 11:30:00,47.8,48.03,47.68,47.72,93995.0,44.3516,44.565,44.2403,44.2774,93995.0
2022-09-22 12:00:00,47.7,48.1,47.56,47.79,82920.0,44.2588,44.63,44.1289,44.3423,82920.0
2022-09-22 12:30:00,47.78,47.9,47.66,47.7,71143.0,44.333,44.4444,44.2217,44.2588,71143.0
2022-09-22 13:00:00,47.68,47.71,47.29,47.49,56892.0,44.2403,44.2681,43.8784,44.064,56892.0
2022-09-22 13:30:00,47.51,47.6,47.29,47.35,57404.0,44.0825,44.166,43.8784,43.9341,57404.0
2022-09-22 14:00:00,47.34,47.34,46.91,47.1,151100.0,43.9248,43.9248,43.5258,43.7021,151100.0
2022-09-22 14:30:00,47.11,47.24,46.85,47.08,82696.0,43.7114,43.832,43.4701,43.6835,82696.0
2022-09-22 15:00:00,47.09,47.45,47.08,47.2,141197.0,43.6928,44.0268,43.6835,43.7949,141197.0
2022-09-22 15:30:00,47.2,47.31,46.75,46.78,506989.0,43.7949,43.8969,43.3773,43.4052,506989.0
2022-09-23 09:30:00,44.1,44.39,42.11,42.69,828343.0,40.9185,41.1876,39.0721,39.6102,828343.0
2022-09-23 10:00:00,42.7,43.02,42.09,42.62,563252.0,39.6195,39.9164,39.0535,39.5453,563252.0
2022-09-23 10:30:00,42.63,42.65,41.7,41.73,356026.0,39.5546,39.5731,38.6917,38.7195,356026.0
2022-09-23 11:00:00,41.7,42.27,41.62,42.21,255109.0,38.6917,39.2205,38.6174,39.1649,255109.0
2022-09-23 11:30:00,42.21,42.35,41.96,42.1,188601.0,39.1649,39.2948,38.9329,39.0628,188601.0
2022-09-23 12:00:00,42.1,42.23,41.69,41.83,209932.0,39.0628,39.1834,38.6824,38.8123,209932.0
2022-09-23 12:30:00,41.83,42.35,41.63,42.33,237542.0,38.8123,39.2948,38.6267,39.2762,237542.0
2022-09-23 13:00:00,42.33,42.62,42.27,42.52,368517.0,39.2762,39.5453,39.2205,39.4525,368517.0
2022-09-23 13:30:00,42.52,42.62,42.29,42.54,315011.0,39.4525,39.5453,39.2391,39.4711,315011.0
2022-09-23 14:00:00,42.54,42.58,42.12,42.35,196394.0,39.4711,39.5082,39.0814,39.2948,196394.0
2022-09-23 14:30:00,42.35,42.37,41.94,41.98,255766.0,39.2948,39.3133,38.9144,38.9515,255766.0
2022-09-23 15:00:00,41.97,42.54,41.84,42.51,309238.0,38.9422,39.4711,38.8216,39.4432,309238.0
2022-09-23 15:30:00,42.51,42.79,42.41,42.62,753895.0,39.4432,39.703,39.3504,39.5453,753895.0
2022-09-26 09:30:00,42.25,42.28,41.22,41.65,387521.0,39.202,39.2298,38.2463,38.6453,387521.0
2022-09-26 10:00:00,41.65,42.49,41.4,42.2,283619.0,38.6453,39.4247,38.4133,39.1556,283619.0
2022-09-26 10:30:00,42.21,42.49,42.04,42.3,132297.0,39.1649,39.4247,39.0071,39.2484,132297.0
2022-09-26 11:00:00,42.33,42.38,41.61,41.61,146708.0,39.2762,39.3226,38.6082,38.6082,146708.0
2022-09-26 11:30:00,41.65,41.75,41.22,41.23,134270.0,38.6453,38.7381,38.2463,38.2556,134270.0
2022-09-26 12:00:00,41.22,41.22,40.77,40.82,150188.0,38.2463,38.2463,37.8288,37.8751,150188.0
2022-09-26 12:30:00,40.81,40.87,40.55,40.75,100868.0,37.8659,37.9215,37.6246,37.8102,100868.0
2022-09-26 13:00:00,40.75,40.75,40.02,40.18,166381.0,37.8102,37.8102,37.1329,37.2813,166381.0
2022-09-26 13:30:00,40.17,40.61,40.17,40.36,234024.0,37.272,37.6803,37.272,37.4483,234024.0
2022-09-26 14:00:00,40.34,40.88,40.33,40.48,192955.0,37.4298,37.9308,37.4205,37.5597,192955.0
2022-09-26 14:30:00,40.49,40.75,40.41,40.53,119971.0,37.569,37.8102,37.4947,37.6061,119971.0
2022-09-26 15:00:00,40.52,40.65,40.23,40.47,202195.0,37.5968,37.7174,37.3277,37.5504,202195.0
2022-09-26 15:30:00,40.47,40.47,40.12,40.15,390675.0,37.5504,37.5504,37.2256,37.2535,390675.0
2022-09-27 09:30:00,41.16,41.16,40.28,41.14,320772.0,38.1906,38.1906,37.3741,38.1721,320772.0
2022-09-27 10:00:00,41.17,41.86,40.61,41.36,267910.0,38.1999,38.8401,37.6803,38.3762,267910.0
2022-09-27 10:30:00,41.39,41.85,41.29,41.82,215782.0,38.404,38.8308,38.3112,38.803,215782.0
2022-09-27 11:00:00,41.83,41.91,41.31,41.34,138904.0,38.8123,38.8865,38.3298,38.3576,138904.0
2022-09-27 11:30:00,41.33,41.41,40.94,40.96,156443.0,38.3484,38.4226,37.9865,38.005,156443.0
2022-09-27 12:00:00,40.95,41.0,40.4,40.73,117111.0,37.9958,38.0422,37.4854,37.7916,117111.0
2022-09-27 12:30:00,40.74,40.81,40.44,40.62,78356.0,37.8009,37.8659,37.5226,37.6896,78356.0
2022-09-27 13:00:00,40.61,40.89,40.52,40.7,189518.0,37.6803,37.9401,37.5968,37.7638,189518.0
2022-09-27 13:30:00,40.7,40.94,40.63,40.94,143901.0,37.7638,37.9865,37.6989,37.9865,143901.0
2022-09-27 14:00:00,40.94,41.17,40.73,40.8,178660.0,37.9865,38.1999,37.7916,37.8566,178660.0
2022-09-27 14:30:00,40.8,41.29,40.75,41.22,113609.0,37.8566,38.3112,37.8102,38.2463,113609.0
2022-09-27 15:00:00,41.23,41.37,41.05,41.32,232890.0,38.2556,38.3855,38.0886,38.3391,232890.0
2022-09-27 15:30:00,41.32,41.42,41.16,41.37,497455.0,38.3391,38.4319,38.1906,38.3855,497455.0
2022-09-28 09:30:00,41.88,42.36,41.33,42.06,368360.0,38.8587,39.3041,38.3484,39.0257,368360.0
2022-09-28 10:00:00,42.02,42.61,41.91,42.61,324114.0,38.9886,39.536,38.8865,39.536,324114.0
2022-09-28 10:30:00,42.62,43.1,42.57,42.85,249461.0,39.5453,39.9907,39.4989,39.7587,249461.0
2022-09-28 11:00:00,42.83,43.33,42.76,43.23,317700.0,39.7401,40.2041,39.6752,40.1113,317700.0
2022-09-28 11:30:00,43.26,43.64,43.11,43.46,248491.0,40.1391,40.4917,39.9999,40.3247,248491.0
2022-09-28 12:00:00,43.45,43.95,43.39,43.69,271689.0,40.3154,40.7793,40.2597,40.5381,271689.0
2022-09-28 12:30:00,43.68,43.92,43.55,43.75,243652.0,40.5288,40.7515,40.4082,40.5938,243652.0
2022-09-28 13:00:00,43.76,44.1,43.74,44.04,281306.0,40.6031,40.9185,40.5845,40.8629,281306.0
2022-09-28 13:30:00,44.04,44.3,44.01,44.28,210454.0,40.8629,41.1041,40.835,41.0855,210454.0
2022-09-28 14:00:00,44.3,44.5,44.06,44.16,244182.0,41.1041,41.2897,40.8814,40.9742,244182.0
2022-09-28 14:30:00,44.16,44.45,44.16,44.24,124455.0,40.9742,41.2433,40.9742,41.0484,124455.0
2022-09-28 15:00:00,44.24,44.65,44.22,44.63,380440.0,41.0484,41.4288,41.0299,41.4103,380440.0
2022-09-28 15:30:00,44.64,44.89,44.56,44.7,631351.0,41.4196,41.6515,41.3453,41.4752,631351.0
2022-09-29 09:30:00,44.11,44.5,43.73,44.25,368217.0,40.9278,41.2897,40.5752,41.0577,368217.0
2022-09-29 10:00:00,44.18,44.21,43.37,43.69,320442.0,40.9928,41.0206,40.2412,40.5381,320442.0
2022-09-29 10:30:00,43.7,44.63,43.52,44.37,221945.0,40.5474,41.4103,40.3804,41.169,221945.0
2022-09-29 11:00:00,44.4,44.84,44.27,44.44,214236.0,41.1969,41.6051,41.0763,41.234,214236.0
2022-09-29 11:30:00,44.43,44.97,44.37,44.81,87033.0,41.2247,41.7258,41.169,41.5773,87033.0
2022-09-29 12:00:00,44.82,45.04,44.74,44.94,95460.0,41.5866,41.7907,41.5124,41.6979,95460.0
2022-09-29 12:30:00,44.98,45.23,44.85,44.95,150580.0,41.735,41.967,41.6144,41.7072,150580.0
2022-09-29 13:00:00,44.96,45.09,44.8,45.05,73483.0,41.7165,41.8371,41.568,41.8,73483.0
2022-09-29 13:30:00,45.03,45.12,44.6,44.6,143137.0,41.7814,41.8649,41.3825,41.3825,143137.0
2022-09-29 14:00:00,44.59,44.64,44.22,44.54,153554.0,41.3732,41.4196,41.0299,41.3268,153554.0
2022-09-29 14:30:00,44.53,44.72,44.48,44.53,78068.0,41.3175,41.4938,41.2711,41.3175,78068.0
2022-09-29 15:00:00,44.54,45.08,44.54,44.87,87100.0,41.3268,41.8278,41.3268,41.633,87100.0
2022-09-29 15:30:00,44.88,45.58,44.86,45.52,483006.0,41.6423,42.2918,41.6237,42.2361,483006.0
2022-09-30 09:30:00,44.94,45.43,44.3,45.34,501278.0,41.6979,42.1526,41.1041,42.0691,501278.0
2022-09-30 10:00:00,45.38,45.74,45.18,45.43,304873.0,42.1062,42.4402,41.9206,42.1526,304873.0
2022-09-30 10:30:00,45.43,46.02,45.35,45.91,159929.0,42.1526,42.7,42.0783,42.5979,159929.0
2022-09-30 11:00:00,45.91,46.42,45.86,46.38,147894.0,42.5979,43.0712,42.5516,43.034,147894.0
2022-09-30 11:30:00,46.37,46.61,46.3,46.4,300110.0,43.0248,43.2474,42.9598,43.0526,300110.0
2022-09-30 12:00:00,46.4,46.51,46.0,46.04,172537.0,43.0526,43.1547,42.6815,42.7186,172537.0
2022-09-30 12:30:00,46.02,46.46,45.92,46.18,106421.0,42.7,43.1083,42.6072,42.8485,106421.0
2022-09-30 13:00:00,46.21,46.4,46.08,46.22,72598.0,42.8763,43.0526,42.7557,42.8856,72598.0
2022-09-30 13:30:00,46.24,46.35,45.86,46.02,139050.0,42.9041,43.0062,42.5516,42.7,139050.0
2022-09-30 14:00:00,46.0,46.02,45.73,45.73,151507.0,42.6815,42.7,42.4309,42.4309,151507.0
2022-09-30 14:30:00,45.78,45.94,45.58,45.83,196567.0,42.4773,42.6258,42.2918,42.5237,196567.0
2022-09-30 15:00:00,45.83,46.21,45.77,46.2,229684.0,42.5237,42.8763,42.468,42.867,229684.0
2022-09-30 15:30:00,46.2,46.27,45.9,45.96,563553.0,42.867,42.932,42.5887,42.6443,563553.0
2022-10-03 09:30:00,48.51,50.2,48.21,49.89,633082.0,45.0104,46.5785,44.732,46.2908,633082.0
2022-10-03 10:00:00,49.91,50.58,49.64,50.56,391334.0,46.3094,46.931,46.0589,46.9125,391334.0
2022-10-03 10:30:00,50.58,50.84,50.02,50.58,478569.0,46.931,47.1723,46.4114,46.931,478569.0
2022-10-03 11:00:00,50.6,50.79,50.17,50.17,230648.0,46.9496,47.1259,46.5506,46.5506,230648.0
2022-10-03 11:30:00,50.16,50.31,49.92,50.01,125517.0,46.5413,46.6805,46.3187,46.4022,125517.0
2022-10-03 12:00:00,49.99,50.15,49.64,49.76,144788.0,46.3836,46.5321,46.0589,46.1702,144788.0
2022-10-03 12:30:00,49.73,49.98,49.66,49.89,90232.0,46.1424,46.3743,46.0774,46.2908,90232.0
2022-10-03 13:00:00,49.92,50.19,49.85,49.97,117164.0,46.3187,46.5692,46.2537,46.365,117164.0
2022-10-03 13:30:00,49.97,50.2,49.89,50.06,122536.0,46.365,46.5785,46.2908,46.4486,122536.0
2022-10-03 14:00:00,50.07,50.53,50.07,50.53,106180.0,46.4578,46.8846,46.4578,46.8846,106180.0
2022-10-03 14:30:00,50.52,50.64,50.4,50.53,119520.0,46.8754,46.9867,46.764,46.8846,119520.0
2022-10-03 15:00:00,50.55,50.81,50.49,50.69,133362.0,46.9032,47.1444,46.8475,47.0331,133362.0
2022-10-03 15:30:00,50.69,50.7,50.2,50.22,490061.0,47.0331,47.0424,46.5785,46.597,490061.0
2022-10-04 09:30:00,51.95,52.03,51.26,51.62,315441.0,48.2022,48.2764,47.562,47.896,315441.0
2022-10-04 10:00:00,51.63,52.29,51.62,52.03,266506.0,47.9053,48.5177,47.896,48.2764,266506.0
2022-10-04 10:30:00,52.03,53.19,52.0,53.02,298088.0,48.2764,49.3527,48.2486,49.195,298088.0
2022-10-04 11:00:00,53.03,53.2,52.7,52.78,180897.0,49.2043,49.362,48.8981,48.9723,180897.0
2022-10-04 11:30:00,52.75,53.31,52.62,53.05,238287.0,48.9445,49.4641,48.8239,49.2228,238287.0
2022-10-04 12:00:00,53.07,53.09,52.67,52.77,83620.0,49.2414,49.26,48.8703,48.963,83620.0
2022-10-04 12:30:00,52.76,52.83,52.41,52.53,92193.0,48.9538,49.0187,48.629,48.7404,92193.0
2022-10-04 13:00:00,52.52,52.7,52.17,52.41,106730.0,48.7311,48.8981,48.4063,48.629,106730.0
2022-10-04 13:30:00,52.42,52.66,52.16,52.47,665344.0,48.6383,48.861,48.3971,48.6847,665344.0
2022-10-04 14:00:00,52.48,52.72,52.27,52.53,100035.0,48.694,48.9167,48.4991,48.7404,100035.0
2022-10-04 14:30:00,52.54,52.86,52.54,52.78,163874.0,48.7496,49.0466,48.7496,48.9723,163874.0
2022-10-04 15:00:00,52.78,52.84,52.52,52.55,165159.0,48.9723,49.028,48.7311,48.7589,165159.0
2022-10-04 15:30:00,52.55,52.92,52.4,52.83,567934.0,48.7589,49.1022,48.6197,49.0187,567934.0
2022-10-05 09:30:00,52.54,53.83,52.53,53.41,353747.0,48.7496,49.9466,48.7404,49.5569,353747.0
2022-10-05 10:00:00,53.41,53.41,51.83,52.26,255689.0,49.5569,49.5569,48.0909,48.4898,255689.0
2022-10-05 10:30:00,52.26,53.04,52.26,52.93,224052.0,48.4898,49.2136,48.4898,49.1115,224052.0
2022-10-05 11:00:00,52.97,53.16,52.75,52.97,135633.0,49.1486,49.3249,48.9445,49.1486,135633.0
2022-10-05 11:30:00,52.98,53.38,52.87,53.19,222088.0,49.1579,49.529,49.0558,49.3527,222088.0
2022-10-05 12:00:00,53.21,53.79,53.08,53.64,163994.0,49.3713,49.9095,49.2507,49.7703,163994.0
2022-10-05 12:30:00,53.65,54.21,53.65,54.11,136052.0,49.7796,50.2992,49.7796,50.2064,136052.0
2022-10-05 13:00:00,54.1,54.69,54.02,54.5,248615.0,50.1971,50.7445,50.1229,50.5682,248615.0
2022-10-05 13:30:00,54.5,54.68,54.44,54.53,188969.0,50.5682,50.7353,50.5126,50.5961,188969.0
2022-10-05 14:00:00,54.54,54.7,54.32,54.42,152934.0,50.6054,50.7538,50.4012,50.494,152934.0
2022-10-05 14:30:00,54.41,54.84,54.38,54.84,145093.0,50.4847,50.8837,50.4569,50.8837,145093.0
2022-10-05 15:00:00,54.85,54.99,54.76,54.92,209406.0,50.893,51.0229,50.8095,50.9579,209406.0
2022-10-05 15:30:00,54.92,55.07,54.74,54.81,941387.0,50.9579,51.0971,50.7909,50.8559,941387.0
2022-10-06 09:30:00,54.35,56.11,54.29,55.97,346305.0,50.4291,52.0621,50.3734,51.9322,346305.0
2022-10-06 10:00:00,55.96,55.96,54.99,55.16,193760.0,51.9229,51.9229,51.0229,51.1806,193760.0
2022-10-06 10:30:00,55.17,55.75,55.05,55.47,139531.0,51.1899,51.7281,51.0786,51.4683,139531.0
2022-10-06 11:00:00,55.45,55.61,55.22,55.48,103493.0,51.4497,51.5982,51.2363,51.4775,103493.0
2022-10-06 11:30:00,55.47,55.75,55.26,55.32,67839.0,51.4683,51.7281,51.2734,51.3291,67839.0
2022-10-06 12:00:00,55.26,55.97,55.25,55.94,197408.0,51.2734,51.9322,51.2641,51.9044,197408.0
2022-10-06 12:30:00,55.97,56.36,55.92,56.35,160122.0,51.9322,52.2941,51.8858,52.2848,160122.0
2022-10-06 13:00:00,56.34,56.74,56.34,56.72,168414.0,52.2755,52.6466,52.2755,52.6281,168414.0
2022-10-06 13:30:00,56.72,56.92,56.6,56.83,160692.0,52.6281,52.8137,52.5167,52.7302,160692.0
2022-10-06 14:00:00,56.84,56.97,56.25,56.32,270038.0,52.7394,52.8601,52.192,52.2569,270038.0
2022-10-06 14:30:00,56.34,56.36,55.71,55.79,428862.0,52.2755,52.2941,51.691,51.7652,428862.0
2022-10-06 15:00:00,55.8,56.05,55.72,56.04,309997.0,51.7745,52.0064,51.7002,51.9971,309997.0
2022-10-06 15:30:00,56.05,56.22,55.81,55.82,696013.0,52.0064,52.1642,51.7837,51.793,696013.0
2022-10-07 09:30:00,55.6,56.35,55.02,55.29,398408.0,51.5889,52.2848,51.0507,51.3012,398408.0
2022-10-07 10:00:00,55.28,56.28,54.71,56.08,196461.0,51.292,52.2198,50.7631,52.0343,196461.0
2022-10-07 10:30:00,56.13,56.2,55.8,56.04,466619.0,52.0807,52.1456,51.7745,51.9971,466619.0
2022-10-07 11:00:00,56.08,56.39,55.6,56.27,458932.0,52.0343,52.3219,51.5889,52.2106,458932.0
2022-10-07 11:30:00,56.3,56.7,56.19,56.3,176717.0,52.2384,52.6095,52.1363,52.2384,176717.0
2022-10-07 12:00:00,56.3,56.6,56.2,56.23,233886.0,52.2384,52.5167,52.1456,52.1734,233886.0
2022-10-07 12:30:00,56.22,56.22,55.45,55.8,155356.0,52.1642,52.1642,51.4497,51.7745,155356.0
2022-10-07 13:00:00,55.78,56.26,55.71,56.14,103913.0,51.7559,52.2013,51.691,52.0899,103913.0
2022-10-07 13:30:00,56.15,56.57,56.08,56.53,117222.0,52.0992,52.4889,52.0343,52.4518,117222.0
2022-10-07 14:00:00,56.52,56.52,56.26,56.43,109172.0,52.4425,52.4425,52.2013,52.359,109172.0
2022-10-07 14:30:00,56.43,56.52,56.09,56.18,255714.0,52.359,52.4425,52.0435,52.127,255714.0
2022-10-07 15:00:00,56.14,56.2,55.28,55.35,200355.0,52.0899,52.1456,51.292,51.3569,200355.0
2022-10-07 15:30:00,55.36,55.7,55.16,55.57,582437.0,51.3662,51.6817,51.1806,51.5611,582437.0
2022-10-10 09:30:00,55.48,56.59,54.96,54.96,202747.0,51.4775,52.5075,50.9951,50.9951,202747.0
2022-10-10 10:00:00,54.98,55.27,54.78,55.08,122179.0,51.0136,51.2827,50.828,51.1064,122179.0
2022-10-10 10:30:00,55.05,55.05,53.87,54.09,192865.0,51.0786,51.0786,49.9837,50.1878,192865.0
2022-10-10 11:00:00,54.06,54.27,53.56,53.85,92862.0,50.16,50.3548,49.6961,49.9651,92862.0
2022-10-10 11:30:00,53.87,54.28,53.69,54.19,79867.0,49.9837,50.3641,49.8167,50.2806,79867.0
2022-10-10 12:00:00,54.21,54.44,53.98,54.07,75225.0,50.2992,50.5126,50.0858,50.1693,75225.0
2022-10-10 12:30:00,54.08,54.19,53.91,54.01,89207.0,50.1785,50.2806,50.0208,50.1136,89207.0
2022-10-10 13:00:00,54.0,54.0,53.63,53.7,117972.0,50.1043,50.1043,49.761,49.826,117972.0
2022-10-10 13:30:00,53.7,54.55,53.7,54.36,176081.0,49.826,50.6146,49.826,50.4383,176081.0
2022-10-10 14:00:00,54.37,54.43,53.25,53.29,123731.0,50.4476,50.5033,49.4084,49.4455,123731.0
2022-10-10 14:30:00,53.28,53.41,53.07,53.3,141911.0,49.4363,49.5569,49.2414,49.4548,141911.0
2022-10-10 15:00:00,53.3,53.58,53.26,53.33,140485.0,49.4548,49.7146,49.4177,49.4826,140485.0
2022-10-10 15:30:00,53.33,53.63,53.22,53.42,439448.0,49.4826,49.761,49.3806,49.5662,439448.0
2022-10-11 09:30:00,52.07,53.7,51.7,52.33,489897.0,48.3135,49.826,47.9702,48.5548,489897.0
2022-10-11 10:00:00,52.36,52.39,51.59,51.77,302627.0,48.5826,48.6105,47.8682,48.0352,302627.0
2022-10-11 10:30:00,51.74,52.62,51.52,52.22,123651.0,48.0074,48.8239,47.8032,48.4527,123651.0
2022-10-11 11:00:00,52.18,52.98,52.18,52.89,100520.0,48.4156,49.1579,48.4156,49.0744,100520.0
2022-10-11 11:30:00,52.91,53.21,52.89,53.2,88731.0,49.0929,49.3713,49.0744,49.362,88731.0
2022-10-11 12:00:00,53.21,53.46,52.94,53.36,67297.0,49.3713,49.6033,49.1208,49.5105,67297.0
2022-10-11 12:30:00,53.38,53.52,53.27,53.3,84397.0,49.529,49.6589,49.427,49.4548,84397.0
2022-10-11 13:00:00,53.29,53.3,53.09,53.28,82545.0,49.4455,49.4548,49.26,49.4363,82545.0
2022-10-11 13:30:00,53.3,53.33,53.1,53.24,68620.0,49.4548,49.4826,49.2692,49.3991,68620.0
2022-10-11 14:00:00,53.25,53.28,52.92,52.99,77994.0,49.4084,49.4363,49.1022,49.1672,77994.0
2022-10-11 14:30:00,53.0,53.08,52.1,52.14,159344.0,49.1765,49.2507,48.3414,48.3785,159344.0
2022-10-11 15:00:00,52.12,52.15,51.71,52.09,114136.0,48.3599,48.3878,47.9795,48.3321,114136.0
2022-10-11 15:30:00,52.1,52.54,51.88,52.43,302584.0,48.3414,48.7496,48.1373,48.6476,302584.0
2022-10-12 09:30:00,51.76,52.17,50.72,51.42,299588.0,48.0259,48.4063,47.0609,47.7104,299588.0
2022-10-12 10:00:00,51.42,51.63,50.18,50.41,246147.0,47.7104,47.9053,46.5599,46.7733,246147.0
2022-10-12 10:30:00,50.4,50.77,50.26,50.66,131525.0,46.764,47.1073,46.6341,47.0053,131525.0
2022-10-12 11:00:00,50.69,51.2,50.48,51.0,225073.0,47.0331,47.5063,46.8383,47.3207,225073.0
2022-10-12 11:30:00,50.97,51.49,50.61,51.36,227268.0,47.2929,47.7754,46.9589,47.6548,227268.0
2022-10-12 12:00:00,51.36,51.66,51.03,51.64,315116.0,47.6548,47.9331,47.3486,47.9146,315116.0
2022-10-12 12:30:00,51.64,52.13,51.53,52.04,134416.0,47.9146,48.3692,47.8125,48.2857,134416.0
2022-10-12 13:00:00,52.01,52.43,52.0,52.33,196639.0,48.2579,48.6476,48.2486,48.5548,196639.0
2022-10-12 13:30:00,52.33,52.42,52.14,52.21,181943.0,48.5548,48.6383,48.3785,48.4434,181943.0
2022-10-12 14:00:00,52.22,52.44,52.15,52.31,218090.0,48.4527,48.6569,48.3878,48.5362,218090.0
2022-10-12 14:30:00,52.32,52.49,51.69,51.71,162812.0,48.5455,48.7032,47.961,47.9795,162812.0
2022-10-12 15:00:00,51.7,51.94,51.63,51.8,260794.0,47.9702,48.1929,47.9053,48.063,260794.0
2022-10-12 15:30:00,51.8,52.04,51.77,51.95,535081.0,48.063,48.2857,48.0352,48.2022,535081.0
2022-10-13 09:30:00,50.35,51.48,50.35,51.19,336276.0,46.7176,47.7661,46.7176,47.497,336276.0
2022-10-13 10:00:00,51.2,51.9,50.94,51.08,332234.0,47.5063,48.1558,47.2651,47.395,332234.0
2022-10-13 10:30:00,51.04,52.7,51.04,52.63,225522.0,47.3579,48.8981,47.3579,48.8331,225522.0
2022-10-13 11:00:00,52.58,53.86,52.42,53.09,167757.0,48.7868,49.9744,48.6383,49.26,167757.0
2022-10-13 11:30:00,53.15,53.6,53.06,53.32,170020.0,49.3156,49.7332,49.2321,49.4734,170020.0
2022-10-13 12:00:00,53.34,53.45,52.44,52.67,101231.0,49.4919,49.594,48.6569,48.8703,101231.0
2022-10-13 12:30:00,52.7,53.14,52.56,53.02,146189.0,48.8981,49.3064,48.7682,49.195,146189.0
2022-10-13 13:00:00,53.03,53.62,52.9,53.47,209719.0,49.2043,49.7517,49.0837,49.6125,209719.0
2022-10-13 13:30:00,53.45,53.68,53.32,53.37,183285.0,49.594,49.8074,49.4734,49.5198,183285.0
2022-10-13 14:00:00,53.35,53.46,53.24,53.35,209192.0,49.5012,49.6033,49.3991,49.5012,209192.0
2022-10-13 14:30:00,53.34,53.74,53.33,53.71,95092.0,49.4919,49.8631,49.4826,49.8352,95092.0
2022-10-13 15:00:00,53.71,53.71,53.22,53.23,205543.0,49.8352,49.8352,49.3806,49.3899,205543.0
2022-10-13 15:30:00,53.22,53.39,52.99,53.19,613455.0,49.3806,49.5383,49.1672,49.3527,613455.0
2022-10-14 09:30:00,52.4,53.0,51.44,51.76,277919.0,48.6197,49.1765,47.729,48.0259,277919.0
2022-10-14 10:00:00,51.76,52.13,50.73,51.13,389000.0,48.0259,48.3692,47.0702,47.4414,389000.0
2022-10-14 10:30:00,51.09,51.35,50.78,51.15,260720.0,47.4042,47.6455,47.1166,47.4599,260720.0
2022-10-14 11:00:00,51.16,51.54,51.11,51.51,229342.0,47.4692,47.8218,47.4228,47.7939,229342.0
2022-10-14 11:30:00,51.5,51.7,51.0,51.3,476960.0,47.7847,47.9702,47.3207,47.5991,476960.0
2022-10-14 12:00:00,51.32,51.55,50.9,51.26,61516.0,47.6177,47.8311,47.228,47.562,61516.0
2022-10-14 12:30:00,51.25,51.45,50.96,51.0,48356.0,47.5527,47.7383,47.2836,47.3207,48356.0
2022-10-14 13:00:00,51.0,51.12,50.6,50.78,109873.0,47.3207,47.4321,46.9496,47.1166,109873.0
2022-10-14 13:30:00,50.82,50.94,50.53,50.74,131232.0,47.1537,47.2651,46.8846,47.0795,131232.0
2022-10-14 14:00:00,50.74,50.74,50.04,50.14,198962.0,47.0795,47.0795,46.43,46.5228,198962.0
2022-10-14 14:30:00,50.12,50.17,49.81,49.91,189364.0,46.5042,46.5506,46.2166,46.3094,189364.0
2022-10-14 15:00:00,49.89,50.17,49.72,50.08,125328.0,46.2908,46.5506,46.1331,46.4671,125328.0
2022-10-14 15:30:00,50.07,50.38,49.76,49.87,411723.0,46.4578,46.7455,46.1702,46.2723,411723.0
2022-10-17 09:30:00,50.8,51.5,50.36,50.51,271875.0,47.1352,47.7847,46.7269,46.8661,271875.0
2022-10-17 10:00:00,50.53,50.78,50.29,50.64,201926.0,46.8846,47.1166,46.662,46.9867,201926.0
2022-10-17 10:30:00,50.68,50.78,49.44,49.73,220008.0,47.0238,47.1166,45.8733,46.1424,220008.0
2022-10-17 11:00:00,49.74,50.28,49.73,50.23,172425.0,46.1516,46.6527,46.1424,46.6063,172425.0
2022-10-17 11:30:00,50.26,50.27,49.9,50.13,136984.0,46.6341,46.6434,46.3001,46.5135,136984.0
2022-10-17 12:00:00,50.14,50.56,50.05,50.54,82406.0,46.5228,46.9125,46.4393,46.8939,82406.0
2022-10-17 12:30:00,50.55,50.62,50.07,50.54,119013.0,46.9032,46.9682,46.4578,46.8939,119013.0
2022-10-17 13:00:00,50.54,50.72,50.38,50.52,73121.0,46.8939,47.0609,46.7455,46.8754,73121.0
2022-10-17 13:30:00,50.5,50.66,50.42,50.45,76094.0,46.8568,47.0053,46.7826,46.8104,76094.0
2022-10-17 14:00:00,50.45,50.63,50.0,50.34,219564.0,46.8104,46.9774,46.3929,46.7084,219564.0
2022-10-17 14:30:00,50.35,50.56,50.29,50.51,75699.0,46.7176,46.9125,46.662,46.8661,75699.0
2022-10-17 15:00:00,50.51,50.67,50.39,50.61,129691.0,46.8661,47.0145,46.7547,46.9589,129691.0
2022-10-17 15:30:00,50.61,50.63,50.3,50.37,399461.0,46.9589,46.9774,46.6712,46.7362,399461.0
2022-10-18 09:30:00,50.8,51.82,50.52,50.55,326168.0,47.1352,48.0816,46.8754,46.9032,326168.0
2022-10-18 10:00:00,50.55,51.3,50.5,50.61,140703.0,46.9032,47.5991,46.8568,46.9589,140703.0
2022-10-18 10:30:00,50.6,50.75,50.18,50.25,211826.0,46.9496,47.0888,46.5599,46.6248,211826.0
2022-10-18 11:00:00,50.27,50.33,49.48,49.62,246394.0,46.6434,46.6991,45.9104,46.0403,246394.0
2022-10-18 11:30:00,49.63,49.73,49.13,49.6,192359.0,46.0496,46.1424,45.5856,46.0217,192359.0
2022-10-18 12:00:00,49.59,50.0,49.54,49.82,114863.0,46.0125,46.3929,45.9661,46.2259,114863.0
2022-10-18 12:30:00,49.82,50.18,49.76,49.93,135081.0,46.2259,46.5599,46.1702,46.3279,135081.0
2022-10-18 13:00:00,49.93,50.47,49.83,50.47,97282.0,46.3279,46.829,46.2351,46.829,97282.0
2022-10-18 13:30:00,50.48,50.48,49.95,50.16,139684.0,46.8383,46.8383,46.3465,46.5413,139684.0
2022-10-18 14:00:00,50.15,50.2,49.7,49.94,120790.0,46.5321,46.5785,46.1145,46.3372,120790.0
2022-10-18 14:30:00,49.95,50.03,49.51,49.77,110926.0,46.3465,46.4207,45.9382,46.1795,110926.0
2022-10-18 15:00:00,49.79,50.29,49.67,50.08,204569.0,46.198,46.662,46.0867,46.4671,204569.0
2022-10-18 15:30:00,50.08,50.23,49.97,50.05,494400.0,46.4671,46.6063,46.365,46.4393,494400.0
2022-10-19 09:30:00,50.22,51.14,49.83,50.51,357076.0,46.597,47.4506,46.2351,46.8661,357076.0
2022-10-19 10:00:00,50.49,51.41,50.25,51.27,201666.0,46.8475,47.7012,46.6248,47.5713,201666.0
2022-10-19 10:30:00,51.29,51.4,50.9,51.08,129343.0,47.5898,47.6919,47.228,47.395,129343.0
2022-10-19 11:00:00,51.08,51.49,50.93,51.47,109328.0,47.395,47.7754,47.2558,47.7568,109328.0
2022-10-19 11:30:00,51.47,51.98,51.37,51.66,107880.0,47.7568,48.23,47.664,47.9331,107880.0
2022-10-19 12:00:00,51.66,51.96,51.48,51.8,76285.0,47.9331,48.2115,47.7661,48.063,76285.0
2022-10-19 12:30:00,51.83,52.02,51.27,51.55,176194.0,48.0909,48.2672,47.5713,47.8311,176194.0
2022-10-19 13:00:00,51.53,51.62,51.17,51.52,147708.0,47.8125,47.896,47.4785,47.8032,147708.0
2022-10-19 13:30:00,51.51,52.04,51.4,51.94,244947.0,47.7939,48.2857,47.6919,48.1929,244947.0
2022-10-19 14:00:00,51.93,52.04,51.6,51.66,168877.0,48.1836,48.2857,47.8775,47.9331,168877.0
2022-10-19 14:30:00,51.66,51.86,51.6,51.65,142041.0,47.9331,48.1187,47.8775,47.9238,142041.0
2022-10-19 15:00:00,51.66,51.9,51.55,51.77,264539.0,47.9331,48.1558,47.8311,48.0352,264539.0
2022-10-19 15:30:00,51.76,51.77,51.34,51.67,527609.0,48.0259,48.0352,47.6362,47.9424,527609.0
2022-10-20 09:30:00,52.5,52.92,52.12,52.62,295518.0,48.7125,49.1022,48.3599,48.8239,295518.0
2022-10-20 10:00:00,52.63,53.03,52.54,52.88,177579.0,48.8331,49.2043,48.7496,49.0651,177579.0
2022-10-20 10:30:00,52.88,52.88,52.39,52.8,210028.0,49.0651,49.0651,48.6105,48.9909,210028.0
2022-10-20 11:00:00,52.8,52.98,52.39,52.5,108646.0,48.9909,49.1579,48.6105,48.7125,108646.0
2022-10-20 11:30:00,52.5,52.62,52.09,52.11,200348.0,48.7125,48.8239,48.3321,48.3507,200348.0
2022-10-20 12:00:00,52.1,52.14,51.41,51.42,187716.0,48.3414,48.3785,47.7012,47.7104,187716.0
2022-10-20 12:30:00,51.42,51.56,51.26,51.37,136852.0,47.7104,47.8403,47.562,47.664,136852.0
2022-10-20 13:00:00,51.36,51.41,50.69,50.79,120740.0,47.6548,47.7012,47.0331,47.1259,120740.0
2022-10-20 13:30:00,50.79,50.93,50.58,50.83,168520.0,47.1259,47.2558,46.931,47.163,168520.0
2022-10-20 14:00:00,50.83,50.87,50.36,50.45,156488.0,47.163,47.2001,46.7269,46.8104,156488.0
2022-10-20 14:30:00,50.44,50.59,50.37,50.44,190125.0,46.8011,46.9403,46.7362,46.8011,190125.0
2022-10-20 15:00:00,50.43,50.75,50.41,50.55,188505.0,46.7919,47.0888,46.7733,46.9032,188505.0
2022-10-20 15:30:00,50.53,50.54,50.12,50.16,780337.0,46.8846,46.8939,46.5042,46.5413,780337.0
2022-10-21 09:30:00,49.84,50.54,49.65,50.02,326657.0,46.2444,46.8939,46.0681,46.4114,326657.0
2022-10-21 10:00:00,50.03,50.32,49.38,49.47,223747.0,46.4207,46.6898,45.8176,45.9011,223747.0
2022-10-21 10:30:00,49.48,49.57,48.81,49.08,450952.0,45.9104,45.9939,45.2887,45.5393,450952.0
2022-10-21 11:00:00,49.09,49.54,48.63,49.46,205313.0,45.5485,45.9661,45.1217,45.8918,205313.0
2022-10-21 11:30:00,49.46,49.92,49.36,49.69,201556.0,45.8918,46.3187,45.7991,46.1052,201556.0
2022-10-21 12:00:00,49.7,50.0,49.47,49.67,188471.0,46.1145,46.3929,45.9011,46.0867,188471.0
2022-10-21 12:30:00,49.67,50.28,49.64,50.17,111147.0,46.0867,46.6527,46.0589,46.5506,111147.0
2022-10-21 13:00:00,50.19,50.22,49.81,50.07,135029.0,46.5692,46.597,46.2166,46.4578,135029.0
2022-10-21 13:30:00,50.08,50.44,50.04,50.43,225568.0,46.4671,46.8011,46.43,46.7919,225568.0
2022-10-21 14:00:00,50.44,50.44,50.15,50.33,83555.0,46.8011,46.8011,46.5321,46.6991,83555.0
2022-10-21 14:30:00,50.32,50.58,50.32,50.53,140481.0,46.6898,46.931,46.6898,46.8846,140481.0
2022-10-21 15:00:00,50.53,50.88,50.49,50.79,141003.0,46.8846,47.2094,46.8475,47.1259,141003.0
2022-10-21 15:30:00,50.8,51.09,50.69,51.0,570332.0,47.1352,47.4042,47.0331,47.3207,570332.0
2022-10-24 09:30:00,50.8,51.24,50.35,51.08,242813.0,47.1352,47.5434,46.7176,47.395,242813.0
2022-10-24 10:00:00,51.08,51.09,50.16,50.56,173951.0,47.395,47.4042,46.5413,46.9125,173951.0
2022-10-24 10:30:00,50.54,51.24,50.36,50.95,174443.0,46.8939,47.5434,46.7269,47.2743,174443.0
2022-10-24 11:00:00,50.93,51.03,50.32,50.45,157455.0,47.2558,47.3486,46.6898,46.8104,157455.0
2022-10-24 11:30:00,50.43,50.56,50.17,50.43,109161.0,46.7919,46.9125,46.5506,46.7919,109161.0
2022-10-24 12:00:00,50.44,50.47,50.12,50.14,170679.0,46.8011,46.829,46.5042,46.5228,170679.0
2022-10-24 12:30:00,50.14,50.26,50.02,50.03,97824.0,46.5228,46.6341,46.4114,46.4207,97824.0
2022-10-24 13:00:00,50.04,50.05,49.56,49.59,162870.0,46.43,46.4393,45.9846,46.0125,162870.0
2022-10-24 13:30:00,49.57,49.84,49.56,49.79,114713.0,45.9939,46.2444,45.9846,46.198,114713.0
2022-10-24 14:00:00,49.79,49.87,49.55,49.63,131625.0,46.198,46.2723,45.9753,46.0496,131625.0
2022-10-24 14:30:00,49.63,49.77,49.55,49.75,85061.0,46.0496,46.1795,45.9753,46.1609,85061.0
2022-10-24 15:00:00,49.75,50.0,49.72,49.97,121479.0,46.1609,46.3929,46.1331,46.365,121479.0
2022-10-24 15:30:00,49.98,50.0,49.47,49.69,444305.0,46.3743,46.3929,45.9011,46.1052,444305.0
2022-10-25 09:30:00,49.66,50.4,49.04,50.12,215516.0,46.0774,46.764,45.5021,46.5042,215516.0
2022-10-25 10:00:00,50.15,50.37,49.63,50.32,215292.0,46.5321,46.7362,46.0496,46.6898,215292.0
2022-10-25 10:30:00,50.35,50.61,50.04,50.45,216715.0,46.7176,46.9589,46.43,46.8104,216715.0
2022-10-25 11:00:00,50.44,51.12,50.42,50.9,229253.0,46.8011,47.4321,46.7826,47.228,229253.0
2022-10-25 11:30:00,50.9,51.44,50.89,51.41,184839.0,47.228,47.729,47.2187,47.7012,184839.0
2022-10-25 12:00:00,51.41,51.45,50.97,50.98,186279.0,47.7012,47.7383,47.2929,47.3022,186279.0
2022-10-25 12:30:00,50.98,51.0,50.65,50.8,106217.0,47.3022,47.3207,46.996,47.1352,106217.0
2022-10-25 13:00:00,50.83,50.91,50.58,50.75,136408.0,47.163,47.2372,46.931,47.0888,136408.0
2022-10-25 13:30:00,50.76,51.0,50.75,50.88,99903.0,47.0981,47.3207,47.0888,47.2094,99903.0
2022-10-25 14:00:00,50.89,50.95,50.77,50.91,83099.0,47.2187,47.2743,47.1073,47.2372,83099.0
2022-10-25 14:30:00,50.91,50.96,50.52,50.55,112472.0,47.2372,47.2836,46.8754,46.9032,112472.0
2022-10-25 15:00:00,50.55,50.81,50.55,50.81,127929.0,46.9032,47.1444,46.9032,47.1444,127929.0
2022-10-25 15:30:00,50.82,51.01,50.72,50.96,486793.0,47.1537,47.33,47.0609,47.2836,486793.0
2022-10-26 09:30:00,51.12,51.71,50.89,51.16,200313.0,47.4321,47.9795,47.2187,47.4692,200313.0
2022-10-26 10:00:00,51.14,52.13,51.13,52.05,196668.0,47.4506,48.3692,47.4414,48.295,196668.0
2022-10-26 10:30:00,52.05,52.9,52.05,52.73,175064.0,48.295,49.0837,48.295,48.9259,175064.0
2022-10-26 11:00:00,52.77,53.23,52.77,53.17,136407.0,48.963,49.3899,48.963,49.3342,136407.0
2022-10-26 11:30:00,53.16,53.33,52.96,53.18,128197.0,49.3249,49.4826,49.1393,49.3435,128197.0
2022-10-26 12:00:00,53.18,53.32,53.08,53.15,108750.0,49.3435,49.4734,49.2507,49.3156,108750.0
2022-10-26 12:30:00,53.14,53.25,52.51,52.6,94386.0,49.3064,49.4084,48.7218,48.8053,94386.0
2022-10-26 13:00:00,52.59,52.62,52.17,52.17,70591.0,48.796,48.8239,48.4063,48.4063,70591.0
2022-10-26 13:30:00,52.16,52.42,51.96,52.31,73872.0,48.3971,48.6383,48.2115,48.5362,73872.0
2022-10-26 14:00:00,52.28,52.42,52.21,52.25,66268.0,48.5084,48.6383,48.4434,48.4806,66268.0
2022-10-26 14:30:00,52.26,52.42,52.09,52.17,54988.0,48.4898,48.6383,48.3321,48.4063,54988.0
2022-10-26 15:00:00,52.17,52.37,52.03,52.25,65495.0,48.4063,48.5919,48.2764,48.4806,65495.0
2022-10-26 15:30:00,52.26,52.42,52.2,52.31,326092.0,48.4898,48.6383,48.4342,48.5362,326092.0
2022-10-27 09:30:00,53.27,53.53,52.25,52.6,185054.0,49.427,49.6682,48.4806,48.8053,185054.0
2022-10-27 10:00:00,52.64,53.26,52.57,53.05,226010.0,48.8424,49.4177,48.7775,49.2228,226010.0
2022-10-27 10:30:00,53.08,53.41,52.78,53.19,237271.0,49.2507,49.5569,48.9723,49.3527,237271.0
2022-10-27 11:00:00,53.18,53.47,53.08,53.31,256146.0,49.3435,49.6125,49.2507,49.4641,256146.0
2022-10-27 11:30:00,53.3,53.42,52.39,52.52,152532.0,49.4548,49.5662,48.6105,48.7311,152532.0
2022-10-27 12:00:00,52.52,52.7,51.96,51.98,87625.0,48.7311,48.8981,48.2115,48.23,87625.0
2022-10-27 12:30:00,51.97,52.29,51.83,52.29,125234.0,48.2208,48.5177,48.0909,48.5177,125234.0
2022-10-27 13:00:00,52.3,52.34,51.87,51.92,119640.0,48.527,48.5641,48.128,48.1744,119640.0
2022-10-27 13:30:00,51.93,51.98,51.74,51.74,117774.0,48.1836,48.23,48.0074,48.0074,117774.0
2022-10-27 14:00:00,51.73,51.82,51.15,51.15,149100.0,47.9981,48.0816,47.4599,47.4599,149100.0
2022-10-27 14:30:00,51.16,51.41,50.87,50.89,193698.0,47.4692,47.7012,47.2001,47.2187,193698.0
2022-10-27 15:00:00,50.88,51.27,50.64,51.09,206275.0,47.2094,47.5713,46.9867,47.4042,206275.0
2022-10-27 15:30:00,51.09,51.42,51.01,51.05,519910.0,47.4042,47.7104,47.33,47.3671,519910.0
2022-10-28 09:30:00,51.39,51.7,50.47,50.75,215924.0,47.6826,47.9702,46.829,47.0888,215924.0
2022-10-28 10:00:00,50.71,50.85,49.63,50.02,164638.0,47.0517,47.1816,46.0496,46.4114,164638.0
2022-10-28 10:30:00,50.06,50.06,49.04,49.5,155644.0,46.4486,46.4486,45.5021,45.929,155644.0
2022-10-28 11:00:00,49.52,49.64,49.18,49.28,136913.0,45.9475,46.0589,45.632,45.7248,136913.0
2022-10-28 11:30:00,49.28,49.66,49.11,49.59,87073.0,45.7248,46.0774,45.5671,46.0125,87073.0
2022-10-28 12:00:00,49.61,50.2,49.61,50.2,65542.0,46.031,46.5785,46.031,46.5785,65542.0
2022-10-28 12:30:00,50.2,50.46,50.16,50.18,58629.0,46.5785,46.8197,46.5413,46.5599,58629.0
2022-10-28 13:00:00,50.19,50.29,50.09,50.24,44704.0,46.5692,46.662,46.4764,46.6156,44704.0
2022-10-28 13:30:00,50.23,50.39,50.09,50.36,64078.0,46.6063,46.7547,46.4764,46.7269,64078.0
2022-10-28 14:00:00,50.38,50.43,50.21,50.26,45632.0,46.7455,46.7919,46.5877,46.6341,45632.0
2022-10-28 14:30:00,50.25,50.5,50.24,50.44,56090.0,46.6248,46.8568,46.6156,46.8011,56090.0
2022-10-28 15:00:00,50.45,50.48,50.17,50.19,49531.0,46.8104,46.8383,46.5506,46.5692,49531.0
2022-10-28 15:30:00,50.18,50.2,50.07,50.13,257127.0,46.5599,46.5785,46.4578,46.5135,257127.0
2022-10-31 09:30:00,49.53,50.98,49.14,50.61,324249.0,45.9568,47.3022,45.5949,46.9589,324249.0
2022-10-31 10:00:00,50.61,51.36,50.61,51.03,333314.0,46.9589,47.6548,46.9589,47.3486,333314.0
2022-10-31 10:30:00,51.04,51.44,50.81,51.19,225450.0,47.3579,47.729,47.1444,47.497,225450.0
2022-10-31 11:00:00,51.24,51.37,51.03,51.16,81115.0,47.5434,47.664,47.3486,47.4692,81115.0
2022-10-31 11:30:00,51.16,51.17,50.56,50.7,140999.0,47.4692,47.4785,46.9125,47.0424,140999.0
2022-10-31 12:00:00,50.72,50.81,50.37,50.55,98647.0,47.0609,47.1444,46.7362,46.9032,98647.0
2022-10-31 12:30:00,50.54,50.58,50.09,50.4,116456.0,46.8939,46.931,46.4764,46.764,116456.0
2022-10-31 13:00:00,50.43,50.59,50.34,50.54,39127.0,46.7919,46.9403,46.7084,46.8939,39127.0
2022-10-31 13:30:00,50.53,50.79,50.39,50.71,68444.0,46.8846,47.1259,46.7547,47.0517,68444.0
2022-10-31 14:00:00,50.72,50.93,50.59,50.84,66730.0,47.0609,47.2558,46.9403,47.1723,66730.0
2022-10-31 14:30:00,50.84,51.12,50.78,50.99,147340.0,47.1723,47.4321,47.1166,47.3115,147340.0
2022-10-31 15:00:00,51.01,51.08,50.84,50.88,139317.0,47.33,47.395,47.1723,47.2094,139317.0
2022-10-31 15:30:00,50.87,51.03,50.62,50.7,324273.0,47.2001,47.3486,46.9682,47.0424,324273.0
2022-11-01 09:30:00,51.79,51.95,51.43,51.55,346369.0,48.0537,48.2022,47.7197,47.8311,346369.0
2022-11-01 10:00:00,51.55,51.81,51.18,51.69,149093.0,47.8311,48.0723,47.4878,47.961,149093.0
2022-11-01 10:30:00,51.68,51.68,51.06,51.13,162806.0,47.9517,47.9517,47.3764,47.4414,162806.0
2022-11-01 11:00:00,51.15,51.76,51.15,51.72,110226.0,47.4599,48.0259,47.4599,47.9888,110226.0
2022-11-01 11:30:00,51.74,51.79,51.42,51.54,89014.0,48.0074,48.0537,47.7104,47.8218,89014.0
2022-11-01 12:00:00,51.54,51.81,51.5,51.71,85524.0,47.8218,48.0723,47.7847,47.9795,85524.0
2022-11-01 12:30:00,51.68,51.8,51.41,51.42,100719.0,47.9517,48.063,47.7012,47.7104,100719.0
2022-11-01 13:00:00,51.46,51.66,51.39,51.44,60776.0,47.7476,47.9331,47.6826,47.729,60776.0
2022-11-01 13:30:00,51.43,51.47,51.28,51.34,89114.0,47.7197,47.7568,47.5805,47.6362,89114.0
2022-11-01 14:00:00,51.34,51.46,51.22,51.4,90172.0,47.6362,47.7476,47.5249,47.6919,90172.0
2022-11-01 14:30:00,51.4,51.55,51.21,51.55,65052.0,47.6919,47.8311,47.5156,47.8311,65052.0
2022-11-01 15:00:00,51.54,51.64,51.34,51.34,116464.0,47.8218,47.9146,47.6362,47.6362,116464.0
2022-11-01 15:30:00,51.36,51.47,51.22,51.26,357009.0,47.6548,47.7568,47.5249,47.562,357009.0
2022-11-02 09:30:00,51.4,51.42,50.29,50.29,160903.0,47.6919,47.7104,46.662,46.662,160903.0
2022-11-02 10:00:00,50.3,50.61,49.98,50.35,110725.0,46.6712,46.9589,46.3743,46.7176,110725.0
2022-11-02 10:30:00,50.36,50.89,50.36,50.8,81924.0,46.7269,47.2187,46.7269,47.1352,81924.0
2022-11-02 11:00:00,50.82,51.35,50.8,51.24,129570.0,47.1537,47.6455,47.1352,47.5434,129570.0
2022-11-02 11:30:00,51.24,51.47,51.23,51.41,152773.0,47.5434,47.7568,47.5341,47.7012,152773.0
2022-11-02 12:00:00,51.41,51.47,50.9,51.22,123369.0,47.7012,47.7568,47.228,47.5249,123369.0
2022-11-02 12:30:00,51.21,51.33,50.92,50.95,76648.0,47.5156,47.6269,47.2465,47.2743,76648.0
2022-11-02 13:00:00,50.94,50.98,50.54,50.59,67052.0,47.2651,47.3022,46.8939,46.9403,67052.0
2022-11-02 13:30:00,50.6,50.91,50.4,50.74,58621.0,46.9496,47.2372,46.764,47.0795,58621.0
2022-11-02 14:00:00,50.77,51.7,50.67,51.7,92172.0,47.1073,47.9702,47.0145,47.9702,92172.0
2022-11-02 14:30:00,51.71,51.85,50.54,50.94,268575.0,47.9795,48.1094,46.8939,47.2651,268575.0
2022-11-02 15:00:00,50.91,51.22,49.76,49.9,152324.0,47.2372,47.5249,46.1702,46.3001,152324.0
2022-11-02 15:30:00,49.88,50.13,49.73,49.81,364025.0,46.2815,46.5135,46.1424,46.2166,364025.0
2022-11-03 09:30:00,49.34,50.27,48.35,49.26,496016.0,45.7805,46.6434,44.8619,45.7063,496016.0
2022-11-03 10:00:00,49.31,49.61,48.65,49.59,196415.0,45.7527,46.031,45.1403,46.0125,196415.0
2022-11-03 10:30:00,49.57,50.49,49.45,50.47,142555.0,45.9939,46.8475,45.8826,46.829,142555.0
2022-11-03 11:00:00,50.48,50.66,50.26,50.49,146324.0,46.8383,47.0053,46.6341,46.8475,146324.0
2022-11-03 11:30:00,50.5,50.82,50.32,50.74,68056.0,46.8568,47.1537,46.6898,47.0795,68056.0
2022-11-03 12:00:00,50.73,51.18,50.73,51.08,129596.0,47.0702,47.4878,47.0702,47.395,129596.0
2022-11-03 12:30:00,51.08,51.12,50.74,50.86,163780.0,47.395,47.4321,47.0795,47.1908,163780.0
2022-11-03 13:00:00,50.87,51.05,50.77,51.04,106730.0,47.2001,47.3671,47.1073,47.3579,106730.0
2022-11-03 13:30:00,51.03,51.22,50.9,51.1,64651.0,47.3486,47.5249,47.228,47.4135,64651.0
2022-11-03 14:00:00,51.12,51.25,50.95,51.16,98634.0,47.4321,47.5527,47.2743,47.4692,98634.0
2022-11-03 14:30:00,51.15,51.28,51.03,51.22,105631.0,47.4599,47.5805,47.3486,47.5249,105631.0
2022-11-03 15:00:00,51.23,51.47,51.22,51.32,102630.0,47.5341,47.7568,47.5249,47.6177,102630.0
2022-11-03 15:30:00,51.33,51.33,51.1,51.12,470348.0,47.6269,47.6269,47.4135,47.4321,470348.0
2022-11-04 09:30:00,53.35,54.5,52.81,53.66,407365.0,49.5012,50.5682,49.0002,49.7888,407365.0
2022-11-04 10:00:00,53.61,53.83,53.36,53.71,127868.0,49.7424,49.9466,49.5105,49.8352,127868.0
2022-11-04 10:30:00,53.74,53.89,53.22,53.3,99248.0,49.8631,50.0022,49.3806,49.4548,99248.0
2022-11-04 11:00:00,53.3,53.41,52.82,52.83,131404.0,49.4548,49.5569,49.0094,49.0187,131404.0
2022-11-04 11:30:00,52.84,53.03,52.39,52.44,266923.0,49.028,49.2043,48.6105,48.6569,266923.0
2022-11-04 12:00:00,52.4,52.76,52.1,52.72,334448.0,48.6197,48.9538,48.3414,48.9167,334448.0
2022-11-04 12:30:00,52.72,52.83,52.28,52.58,172982.0,48.9167,49.0187,48.5084,48.7868,172982.0
2022-11-04 13:00:00,52.51,52.93,52.49,52.8,139062.0,48.7218,49.1115,48.7032,48.9909,139062.0
2022-11-04 13:30:00,52.81,53.17,52.7,52.7,89006.0,49.0002,49.3342,48.8981,48.8981,89006.0
2022-11-04 14:00:00,52.71,53.1,52.46,53.05,92244.0,48.9074,49.2692,48.6754,49.2228,92244.0
2022-11-04 14:30:00,53.05,53.39,53.03,53.38,115024.0,49.2228,49.5383,49.2043,49.529,115024.0
2022-11-04 15:00:00,53.4,53.64,53.34,53.5,156529.0,49.5476,49.7703,49.4919,49.6404,156529.0
2022-11-04 15:30:00,53.49,53.56,53.32,53.42,455198.0,49.6311,49.6961,49.4734,49.5662,455198.0
2022-11-07 09:30:00,53.91,54.63,53.5,53.68,310382.0,50.0208,50.6889,49.6404,49.8074,310382.0
2022-11-07 10:00:00,53.69,55.03,53.69,54.95,308831.0,49.8167,51.06,49.8167,50.9858,308831.0
2022-11-07 10:30:00,55.01,55.27,54.7,54.84,121702.0,51.0414,51.2827,50.7538,50.8837,121702.0
2022-11-07 11:00:00,54.88,55.46,54.8,55.33,152511.0,50.9208,51.459,50.8466,51.3384,152511.0
2022-11-07 11:30:00,55.32,55.46,54.94,55.05,121504.0,51.3291,51.459,50.9765,51.0786,121504.0
2022-11-07 12:00:00,55.04,55.48,54.96,55.44,106915.0,51.0693,51.4775,50.9951,51.4404,106915.0
2022-11-07 12:30:00,55.45,55.64,55.23,55.4,100971.0,51.4497,51.626,51.2456,51.4033,100971.0
2022-11-07 13:00:00,55.4,55.55,55.28,55.33,81186.0,51.4033,51.5425,51.292,51.3384,81186.0
2022-11-07 13:30:00,55.34,55.39,55.03,55.18,109229.0,51.3476,51.394,51.06,51.1992,109229.0
2022-11-07 14:00:00,55.21,55.34,55.02,55.24,100196.0,51.227,51.3476,51.0507,51.2549,100196.0
2022-11-07 14:30:00,55.25,55.41,55.22,55.28,110181.0,51.2641,51.4126,51.2363,51.292,110181.0
2022-11-07 15:00:00,55.29,55.45,55.24,55.37,155463.0,51.3012,51.4497,51.2549,51.3755,155463.0
2022-11-07 15:30:00,55.38,55.45,55.24,55.45,474737.0,51.3848,51.4497,51.2549,51.4497,474737.0
2022-11-08 09:30:00,54.96,55.16,53.89,54.41,374786.0,50.9951,51.1806,50.0022,50.4847,374786.0
2022-11-08 10:00:00,54.39,54.95,54.37,54.94,227797.0,50.4662,50.9858,50.4476,50.9765,227797.0
2022-11-08 10:30:00,54.95,55.5,54.95,55.47,362720.0,50.9858,51.4961,50.9858,51.4683,362720.0
2022-11-08 11:00:00,55.5,55.54,55.09,55.1,304832.0,51.4961,51.5332,51.1157,51.125,304832.0
2022-11-08 11:30:00,55.09,55.39,55.04,55.12,234334.0,51.1157,51.394,51.0693,51.1435,234334.0
2022-11-08 12:00:00,55.13,55.19,54.71,54.83,89780.0,51.1528,51.2085,50.7631,50.8744,89780.0
2022-11-08 12:30:00,54.82,55.04,54.81,54.88,90986.0,50.8652,51.0693,50.8559,50.9208,90986.0
2022-11-08 13:00:00,54.87,55.18,54.32,54.35,170829.0,50.9115,51.1992,50.4012,50.4291,170829.0
2022-11-08 13:30:00,54.34,54.58,54.27,54.54,151635.0,50.4198,50.6425,50.3548,50.6054,151635.0
2022-11-08 14:00:00,54.53,54.68,54.14,54.16,184651.0,50.5961,50.7353,50.2342,50.2528,184651.0
2022-11-08 14:30:00,54.17,54.78,54.09,54.58,171257.0,50.262,50.828,50.1878,50.6425,171257.0
2022-11-08 15:00:00,54.57,54.96,54.44,54.95,283842.0,50.6332,50.9951,50.5126,50.9858,283842.0
2022-11-08 15:30:00,54.96,55.35,54.95,55.19,646223.0,50.9951,51.3569,50.9858,51.2085,646223.0
2022-11-09 09:30:00,53.36,53.7,52.19,53.17,567076.0,49.5105,49.826,48.4249,49.3342,567076.0
2022-11-09 10:00:00,53.12,54.27,53.11,54.27,418956.0,49.2878,50.3548,49.2785,50.3548,418956.0
2022-11-09 10:30:00,54.27,54.67,52.57,52.63,600505.0,50.3548,50.726,48.7775,48.8331,600505.0
2022-11-09 11:00:00,52.62,52.78,51.9,52.3,450368.0,48.8239,48.9723,48.1558,48.527,450368.0
2022-11-09 11:30:00,52.27,52.57,51.73,52.33,380845.0,48.4991,48.7775,47.9981,48.5548,380845.0
2022-11-09 12:00:00,52.33,52.83,52.23,52.39,150587.0,48.5548,49.0187,48.462,48.6105,150587.0
2022-11-09 12:30:00,52.39,52.64,52.27,52.39,288667.0,48.6105,48.8424,48.4991,48.6105,288667.0
2022-11-09 13:00:00,52.39,52.39,52.1,52.15,148388.0,48.6105,48.6105,48.3414,48.3878,148388.0
2022-11-09 13:30:00,52.14,52.16,51.53,51.73,480673.0,48.3785,48.3971,47.8125,47.9981,480673.0
2022-11-09 14:00:00,51.74,51.87,51.34,51.35,173861.0,48.0074,48.128,47.6362,47.6455,173861.0
2022-11-09 14:30:00,51.33,51.41,50.83,51.05,276736.0,47.6269,47.7012,47.163,47.3671,276736.0
2022-11-09 15:00:00,51.04,51.9,51.03,51.27,484339.0,47.3579,48.1558,47.3486,47.5713,484339.0
2022-11-09 15:30:00,51.27,51.28,50.37,50.5,814577.0,47.5713,47.5805,46.7362,46.8568,814577.0
2022-11-10 09:30:00,51.9,52.76,51.12,52.51,367193.0,48.1558,48.9538,47.4321,48.7218,367193.0
2022-11-10 10:00:00,52.51,53.19,52.18,53.12,202901.0,48.7218,49.3527,48.4156,49.2878,202901.0
2022-11-10 10:30:00,53.12,53.83,53.0,53.77,187340.0,49.2878,49.9466,49.1765,49.8909,187340.0
2022-11-10 11:00:00,53.82,53.95,53.28,53.67,386921.0,49.9373,50.0579,49.4363,49.7981,386921.0
2022-11-10 11:30:00,53.69,54.38,53.68,54.21,220187.0,49.8167,50.4569,49.8074,50.2992,220187.0
2022-11-10 12:00:00,54.21,54.21,53.44,53.5,138932.0,50.2992,50.2992,49.5847,49.6404,138932.0
2022-11-10 12:30:00,53.49,53.61,53.15,53.23,217757.0,49.6311,49.7424,49.3156,49.3899,217757.0
2022-11-10 13:00:00,53.24,53.79,53.24,53.66,126254.0,49.3991,49.9095,49.3991,49.7888,126254.0
2022-11-10 13:30:00,53.68,53.68,53.3,53.33,84620.0,49.8074,49.8074,49.4548,49.4826,84620.0
2022-11-10 14:00:00,53.32,53.36,53.09,53.19,138859.0,49.4734,49.5105,49.26,49.3527,138859.0
2022-11-10 14:30:00,53.19,53.37,53.08,53.35,150279.0,49.3527,49.5198,49.2507,49.5012,150279.0
2022-11-10 15:00:00,53.35,53.67,53.31,53.63,145674.0,49.5012,49.7981,49.4641,49.761,145674.0
2022-11-10 15:30:00,53.64,53.85,53.5,53.85,516031.0,49.7703,49.9651,49.6404,49.9651,516031.0
2022-11-11 09:30:00,55.14,57.77,55.02,56.95,894522.0,51.1621,53.6023,51.0507,52.8415,894522.0
2022-11-11 10:00:00,56.95,57.34,56.53,57.17,371892.0,52.8415,53.2034,52.4518,53.0456,371892.0
2022-11-11 10:30:00,57.19,57.35,56.52,56.67,286515.0,53.0642,53.2126,52.4425,52.5817,286515.0
2022-11-11 11:00:00,56.7,57.09,55.97,56.02,200965.0,52.6095,52.9714,51.9322,51.9786,200965.0
2022-11-11 11:30:00,55.97,56.07,55.22,55.24,203024.0,51.9322,52.025,51.2363,51.2549,203024.0
2022-11-11 12:00:00,55.23,56.39,55.07,56.32,247439.0,51.2456,52.3219,51.0971,52.2569,247439.0
2022-11-11 12:30:00,56.33,57.24,56.33,57.15,222605.0,52.2662,53.1106,52.2662,53.0271,222605.0
2022-11-11 13:00:00,57.15,57.84,57.14,57.77,239452.0,53.0271,53.6673,53.0178,53.6023,239452.0
2022-11-11 13:30:00,57.76,57.82,57.17,57.22,212632.0,53.5931,53.6487,53.0456,53.092,212632.0
2022-11-11 14:00:00,57.22,57.48,57.04,57.45,180520.0,53.092,53.3333,52.925,53.3054,180520.0
2022-11-11 14:30:00,57.45,57.66,57.21,57.23,240022.0,53.3054,53.5003,53.0827,53.1013,240022.0
2022-11-11 15:00:00,57.23,57.31,56.82,57.28,251031.0,53.1013,53.1755,52.7209,53.1477,251031.0
2022-11-11 15:30:00,57.29,57.81,57.27,57.58,952553.0,53.157,53.6395,53.1384,53.426,952553.0
2022-11-14 09:30:00,57.12,57.56,56.52,56.57,293734.0,52.9992,53.4075,52.4425,52.4889,293734.0
2022-11-14 10:00:00,56.61,57.19,56.5,56.96,134912.0,52.526,53.0642,52.424,52.8508,134912.0
2022-11-14 10:30:00,56.99,57.26,56.64,56.84,146247.0,52.8786,53.1291,52.5539,52.7394,146247.0
2022-11-14 11:00:00,56.85,57.05,56.35,56.61,307343.0,52.7487,52.9343,52.2848,52.526,307343.0
2022-11-14 11:30:00,56.59,56.78,56.11,56.3,178651.0,52.5075,52.6838,52.0621,52.2384,178651.0
2022-11-14 12:00:00,56.3,56.46,55.97,56.25,71436.0,52.2384,52.3868,51.9322,52.192,71436.0
2022-11-14 12:30:00,56.24,56.51,55.94,56.05,84182.0,52.1827,52.4332,51.9044,52.0064,84182.0
2022-11-14 13:00:00,56.05,56.43,56.0,56.41,73018.0,52.0064,52.359,51.96,52.3405,73018.0
2022-11-14 13:30:00,56.42,57.05,56.38,57.02,134284.0,52.3497,52.9343,52.3126,52.9064,134284.0
2022-11-14 14:00:00,57.03,57.1,56.81,56.9,113826.0,52.9157,52.9807,52.7116,52.7951,113826.0
2022-11-14 14:30:00,56.92,56.94,56.36,56.52,104839.0,52.8137,52.8322,52.2941,52.4425,104839.0
2022-11-14 15:00:00,56.51,56.62,55.96,56.21,187040.0,52.4332,52.5353,51.9229,52.1549,187040.0
2022-11-14 15:30:00,56.21,56.4,55.7,55.71,421776.0,52.1549,52.3312,51.6817,51.691,421776.0
2022-11-15 09:30:00,56.16,56.72,55.41,56.29,360253.0,52.1085,52.6281,51.4126,52.2291,360253.0
2022-11-15 10:00:00,56.29,56.89,56.28,56.72,191851.0,52.2291,52.7858,52.2198,52.6281,191851.0
2022-11-15 10:30:00,56.72,56.96,56.47,56.48,143389.0,52.6281,52.8508,52.3961,52.4054,143389.0
2022-11-15 11:00:00,56.43,57.29,56.43,57.25,154114.0,52.359,53.157,52.359,53.1199,154114.0
2022-11-15 11:30:00,57.23,57.62,57.18,57.5,108428.0,53.1013,53.4632,53.0549,53.3518,108428.0
2022-11-15 12:00:00,57.5,57.77,57.38,57.69,101574.0,53.3518,53.6023,53.2405,53.5281,101574.0
2022-11-15 12:30:00,57.68,58.31,57.68,58.22,100195.0,53.5188,54.1034,53.5188,54.0199,100195.0
2022-11-15 13:00:00,58.24,58.41,57.55,57.72,149323.0,54.0384,54.1962,53.3982,53.5559,149323.0
2022-11-15 13:30:00,57.71,58.63,57.7,58.53,202744.0,53.5467,54.4003,53.5374,54.3075,202744.0
2022-11-15 14:00:00,58.53,58.79,58.37,58.43,320472.0,54.3075,54.5488,54.1591,54.2147,320472.0
2022-11-15 14:30:00,58.44,58.81,58.32,58.7,243823.0,54.224,54.5673,54.1127,54.4652,243823.0
2022-11-15 15:00:00,58.7,59.11,58.68,59.04,240225.0,54.4652,54.8457,54.4467,54.7807,240225.0
2022-11-15 15:30:00,59.04,59.09,58.32,58.47,882144.0,54.7807,54.8271,54.1127,54.2518,882144.0
2022-11-16 09:30:00,57.4,57.76,56.54,56.88,351334.0,53.259,53.5931,52.4611,52.7765,351334.0
2022-11-16 10:00:00,56.94,57.13,56.58,56.85,180083.0,52.8322,53.0085,52.4982,52.7487,180083.0
2022-11-16 10:30:00,56.83,56.98,56.23,56.24,234247.0,52.7302,52.8693,52.1734,52.1827,234247.0
2022-11-16 11:00:00,56.23,56.36,55.95,56.26,177061.0,52.1734,52.2941,51.9136,52.2013,177061.0
2022-11-16 11:30:00,56.25,56.49,56.2,56.34,107115.0,52.192,52.4147,52.1456,52.2755,107115.0
2022-11-16 12:00:00,56.35,56.44,55.65,55.73,127720.0,52.2848,52.3683,51.6353,51.7095,127720.0
2022-11-16 12:30:00,55.74,56.02,55.71,55.71,108735.0,51.7188,51.9786,51.691,51.691,108735.0
2022-11-16 13:00:00,55.7,55.7,55.19,55.2,91853.0,51.6817,51.6817,51.2085,51.2177,91853.0
2022-11-16 13:30:00,55.18,55.76,55.11,55.37,117540.0,51.1992,51.7373,51.1342,51.3755,117540.0
2022-11-16 14:00:00,55.36,55.71,55.26,55.65,54596.0,51.3662,51.691,51.2734,51.6353,54596.0
2022-11-16 14:30:00,55.64,55.85,55.51,55.85,62983.0,51.626,51.8209,51.5054,51.8209,62983.0
2022-11-16 15:00:00,55.86,55.89,55.46,55.48,108910.0,51.8301,51.858,51.459,51.4775,108910.0
2022-11-16 15:30:00,55.47,55.67,55.21,55.23,383836.0,51.4683,51.6538,51.227,51.2456,383836.0
2022-11-17 09:30:00,54.09,54.87,53.55,54.18,263959.0,50.1878,50.9115,49.6868,50.2713,263959.0
2022-11-17 10:00:00,54.19,54.47,53.94,54.28,426442.0,50.2806,50.5404,50.0486,50.3641,426442.0
2022-11-17 10:30:00,54.28,54.45,53.79,53.9,115745.0,50.3641,50.5218,49.9095,50.0115,115745.0
2022-11-17 11:00:00,53.86,53.99,53.41,53.6,130211.0,49.9744,50.095,49.5569,49.7332,130211.0
2022-11-17 11:30:00,53.61,53.61,53.1,53.47,134164.0,49.7424,49.7424,49.2692,49.6125,134164.0
2022-11-17 12:00:00,53.45,53.53,53.26,53.29,72005.0,49.594,49.6682,49.4177,49.4455,72005.0
2022-11-17 12:30:00,53.25,53.8,53.25,53.77,131645.0,49.4084,49.9187,49.4084,49.8909,131645.0
2022-11-17 13:00:00,53.77,54.18,53.69,53.79,120052.0,49.8909,50.2713,49.8167,49.9095,120052.0
2022-11-17 13:30:00,53.78,53.89,53.59,53.66,123008.0,49.9002,50.0022,49.7239,49.7888,123008.0
2022-11-17 14:00:00,53.67,53.98,53.65,53.81,193452.0,49.7981,50.0858,49.7796,49.928,193452.0
2022-11-17 14:30:00,53.83,53.9,53.65,53.86,154489.0,49.9466,50.0115,49.7796,49.9744,154489.0
2022-11-17 15:00:00,53.83,54.03,53.65,53.8,94853.0,49.9466,50.1321,49.7796,49.9187,94853.0
2022-11-17 15:30:00,53.81,54.44,53.77,54.43,332818.0,49.928,50.5126,49.8909,50.5033,332818.0
2022-11-18 09:30:00,52.4,52.73,51.17,52.56,469823.0,48.6197,48.9259,47.4785,48.7682,469823.0
2022-11-18 10:00:00,52.56,52.6,52.11,52.51,451877.0,48.7682,48.8053,48.3507,48.7218,451877.0
2022-11-18 10:30:00,52.49,53.21,52.4,52.99,284588.0,48.7032,49.3713,48.6197,49.1672,284588.0
2022-11-18 11:00:00,53.01,53.59,52.97,53.46,146361.0,49.1857,49.7239,49.1486,49.6033,146361.0
2022-11-18 11:30:00,53.46,53.48,53.05,53.25,228587.0,49.6033,49.6218,49.2228,49.4084,228587.0
2022-11-18 12:00:00,53.25,53.52,52.76,52.87,158809.0,49.4084,49.6589,48.9538,49.0558,158809.0
2022-11-18 12:30:00,52.88,53.18,52.71,53.12,144184.0,49.0651,49.3435,48.9074,49.2878,144184.0
2022-11-18 13:00:00,53.15,53.44,52.99,53.43,127959.0,49.3156,49.5847,49.1672,49.5754,127959.0
2022-11-18 13:30:00,53.41,53.52,53.29,53.37,116605.0,49.5569,49.6589,49.4455,49.5198,116605.0
2022-11-18 14:00:00,53.37,53.91,53.24,53.91,132564.0,49.5198,50.0208,49.3991,50.0208,132564.0
2022-11-18 14:30:00,53.91,54.08,53.74,54.07,118124.0,50.0208,50.1785,49.8631,50.1693,118124.0
2022-11-18 15:00:00,54.06,54.39,53.81,54.32,175142.0,50.16,50.4662,49.928,50.4012,175142.0
2022-11-18 15:30:00,54.32,54.63,54.24,54.44,545023.0,50.4012,50.6889,50.327,50.5126,545023.0
2022-11-21 09:30:00,53.08,53.1,52.1,52.11,921834.0,49.2507,49.2692,48.3414,48.3507,921834.0
2022-11-21 10:00:00,52.11,52.4,51.37,51.48,333147.0,48.3507,48.6197,47.664,47.7661,333147.0
2022-11-21 10:30:00,51.47,51.58,51.0,51.08,168854.0,47.7568,47.8589,47.3207,47.395,168854.0
2022-11-21 11:00:00,51.08,51.28,50.84,50.97,150887.0,47.395,47.5805,47.1723,47.2929,150887.0
2022-11-21 11:30:00,50.95,51.37,50.87,50.94,271521.0,47.2743,47.664,47.2001,47.2651,271521.0
2022-11-21 12:00:00,50.93,53.1,50.84,52.77,490695.0,47.2558,49.2692,47.1723,48.963,490695.0
2022-11-21 12:30:00,52.79,53.75,52.78,53.75,109064.0,48.9816,49.8723,48.9723,49.8723,109064.0
2022-11-21 13:00:00,53.76,54.08,53.6,53.84,121602.0,49.8816,50.1785,49.7332,49.9559,121602.0
2022-11-21 13:30:00,53.84,54.0,53.56,53.69,92029.0,49.9559,50.1043,49.6961,49.8167,92029.0
2022-11-21 14:00:00,53.7,53.73,53.37,53.52,102917.0,49.826,49.8538,49.5198,49.6589,102917.0
2022-11-21 14:30:00,53.52,53.55,53.21,53.26,73250.0,49.6589,49.6868,49.3713,49.4177,73250.0
2022-11-21 15:00:00,53.25,53.47,53.12,53.44,289752.0,49.4084,49.6125,49.2878,49.5847,289752.0
2022-11-21 15:30:00,53.44,53.74,53.2,53.66,464820.0,49.5847,49.8631,49.362,49.7888,464820.0
2022-11-22 09:30:00,54.47,55.18,54.28,54.52,243380.0,50.5404,51.1992,50.3641,50.5868,243380.0
2022-11-22 10:00:00,54.52,55.1,54.52,54.6,197807.0,50.5868,51.125,50.5868,50.661,197807.0
2022-11-22 10:30:00,54.62,55.13,54.61,55.13,151186.0,50.6796,51.1528,50.6703,51.1528,151186.0
2022-11-22 11:00:00,55.19,55.25,54.88,54.98,143596.0,51.2085,51.2641,50.9208,51.0136,143596.0
2022-11-22 11:30:00,55.0,55.48,54.97,55.45,108390.0,51.0322,51.4775,51.0043,51.4497,108390.0
2022-11-22 12:00:00,55.43,55.85,55.38,55.82,110954.0,51.4312,51.8209,51.3848,51.793,110954.0
2022-11-22 12:30:00,55.83,55.87,55.37,55.55,147109.0,51.8023,51.8394,51.3755,51.5425,147109.0
2022-11-22 13:00:00,55.57,55.87,55.52,55.85,64000.0,51.5611,51.8394,51.5147,51.8209,64000.0
2022-11-22 13:30:00,55.84,55.84,55.55,55.58,60966.0,51.8116,51.8116,51.5425,51.5703,60966.0
2022-11-22 14:00:00,55.58,55.66,55.25,55.3,62349.0,51.5703,51.6446,51.2641,51.3105,62349.0
2022-11-22 14:30:00,55.33,55.53,55.17,55.53,83279.0,51.3384,51.5239,51.1899,51.5239,83279.0
2022-11-22 15:00:00,55.52,55.79,55.46,55.76,96531.0,51.5147,51.7652,51.459,51.7373,96531.0
2022-11-22 15:30:00,55.75,55.98,55.68,55.82,378843.0,51.7281,51.9415,51.6631,51.793,378843.0
2022-11-23 09:30:00,54.69,55.62,54.33,55.23,283339.0,50.7445,51.6074,50.4105,51.2456,283339.0
2022-11-23 10:00:00,55.22,55.54,55.03,55.45,208769.0,51.2363,51.5332,51.06,51.4497,208769.0
2022-11-23 10:30:00,55.43,55.44,54.72,55.04,263389.0,51.4312,51.4404,50.7724,51.0693,263389.0
2022-11-23 11:00:00,55.03,55.12,54.82,55.1,72126.0,51.06,51.1435,50.8652,51.125,72126.0
2022-11-23 11:30:00,55.11,55.13,54.67,54.83,84531.0,51.1342,51.1528,50.726,50.8744,84531.0
2022-11-23 12:00:00,54.79,54.92,54.68,54.71,53833.0,50.8373,50.9579,50.7353,50.7631,53833.0
2022-11-23 12:30:00,54.73,55.02,54.66,54.98,48978.0,50.7816,51.0507,50.7167,51.0136,48978.0
2022-11-23 13:00:00,55.0,55.22,54.96,55.14,50315.0,51.0322,51.2363,50.9951,51.1621,50315.0
2022-11-23 13:30:00,55.14,55.21,54.95,55.19,51301.0,51.1621,51.227,50.9858,51.2085,51301.0
2022-11-23 14:00:00,55.22,55.64,55.06,55.53,78436.0,51.2363,51.626,51.0878,51.5239,78436.0
2022-11-23 14:30:00,55.53,55.59,55.33,55.45,66527.0,51.5239,51.5796,51.3384,51.4497,66527.0
2022-11-23 15:00:00,55.43,55.47,55.3,55.3,52617.0,51.4312,51.4683,51.3105,51.3105,52617.0
2022-11-23 15:30:00,55.29,55.39,55.14,55.2,264464.0,51.3012,51.394,51.1621,51.2177,264464.0
2022-11-25 09:30:00,55.48,55.91,54.94,55.76,146504.0,51.4775,51.8765,50.9765,51.7373,146504.0
2022-11-25 10:00:00,55.77,55.86,55.46,55.55,92956.0,51.7466,51.8301,51.459,51.5425,92956.0
2022-11-25 10:30:00,55.55,55.64,55.25,55.29,72874.0,51.5425,51.626,51.2641,51.3012,72874.0
2022-11-25 11:00:00,55.3,55.36,55.09,55.14,72549.0,51.3105,51.3662,51.1157,51.1621,72549.0
2022-11-25 11:30:00,55.12,55.29,55.07,55.19,53120.0,51.1435,51.3012,51.0971,51.2085,53120.0
2022-11-25 12:00:00,55.19,55.43,55.06,55.12,55246.0,51.2085,51.4312,51.0878,51.1435,55246.0
2022-11-25 12:30:00,55.11,55.22,54.84,55.16,161355.0,51.1342,51.2363,50.8837,51.1806,161355.0
2022-11-28 09:30:00,53.22,53.87,52.86,53.76,294509.0,49.3806,49.9837,49.0466,49.8816,294509.0
2022-11-28 10:00:00,53.73,54.52,53.61,54.16,380011.0,49.8538,50.5868,49.7424,50.2528,380011.0
2022-11-28 10:30:00,54.16,54.29,53.76,53.87,230309.0,50.2528,50.3734,49.8816,49.9837,230309.0
2022-11-28 11:00:00,53.89,54.2,53.87,54.16,129989.0,50.0022,50.2899,49.9837,50.2528,129989.0
2022-11-28 11:30:00,54.15,54.71,54.05,54.58,160905.0,50.2435,50.7631,50.1507,50.6425,160905.0
2022-11-28 12:00:00,54.58,54.82,54.28,54.53,108096.0,50.6425,50.8652,50.3641,50.5961,108096.0
2022-11-28 12:30:00,54.55,54.8,54.55,54.67,96145.0,50.6146,50.8466,50.6146,50.726,96145.0
2022-11-28 13:00:00,54.66,54.79,54.37,54.39,95138.0,50.7167,50.8373,50.4476,50.4662,95138.0
2022-11-28 13:30:00,54.38,54.39,54.0,54.04,116882.0,50.4569,50.4662,50.1043,50.1414,116882.0
2022-11-28 14:00:00,54.05,54.13,53.9,53.93,173395.0,50.1507,50.2249,50.0115,50.0394,173395.0
2022-11-28 14:30:00,53.94,54.01,53.84,53.86,140871.0,50.0486,50.1136,49.9559,49.9744,140871.0
2022-11-28 15:00:00,53.86,53.97,53.6,53.61,378766.0,49.9744,50.0765,49.7332,49.7424,378766.0
2022-11-28 15:30:00,53.61,53.89,53.61,53.86,736640.0,49.7424,50.0022,49.7424,49.9744,736640.0
2022-11-29 09:30:00,54.82,56.09,54.62,55.5,280537.0,50.8652,52.0435,50.6796,51.4961,280537.0
2022-11-29 10:00:00,55.48,55.65,55.16,55.35,110358.0,51.4775,51.6353,51.1806,51.3569,110358.0
2022-11-29 10:30:00,55.36,55.72,55.13,55.19,129744.0,51.3662,51.7002,51.1528,51.2085,129744.0
2022-11-29 11:00:00,55.18,55.31,54.19,54.19,196662.0,51.1992,51.3198,50.2806,50.2806,196662.0
2022-11-29 11:30:00,54.22,54.37,54.02,54.18,119697.0,50.3084,50.4476,50.1229,50.2713,119697.0
2022-11-29 12:00:00,54.17,54.17,53.69,53.74,137657.0,50.262,50.262,49.8167,49.8631,137657.0
2022-11-29 12:30:00,53.75,53.9,53.71,53.88,125109.0,49.8723,50.0115,49.8352,49.993,125109.0
2022-11-29 13:00:00,53.86,54.19,53.8,54.15,153944.0,49.9744,50.2806,49.9187,50.2435,153944.0
2022-11-29 13:30:00,54.14,54.7,54.13,54.65,126141.0,50.2342,50.7538,50.2249,50.7074,126141.0
2022-11-29 14:00:00,54.65,54.82,54.39,54.45,138788.0,50.7074,50.8652,50.4662,50.5218,138788.0
2022-11-29 14:30:00,54.44,54.65,54.39,54.63,79471.0,50.5126,50.7074,50.4662,50.6889,79471.0
2022-11-29 15:00:00,54.63,54.63,54.33,54.39,172125.0,50.6889,50.6889,50.4105,50.4662,172125.0
2022-11-29 15:30:00,54.4,54.4,54.06,54.23,512216.0,50.4755,50.4755,50.16,50.3177,512216.0
2022-11-30 09:30:00,55.55,56.66,54.98,55.1,599329.0,51.5425,52.5724,51.0136,51.125,599329.0
2022-11-30 10:00:00,55.08,55.24,54.61,54.62,284193.0,51.1064,51.2549,50.6703,50.6796,284193.0
2022-11-30 10:30:00,54.63,55.32,54.63,55.12,351904.0,50.6889,51.3291,50.6889,51.1435,351904.0
2022-11-30 11:00:00,55.13,55.29,54.93,55.1,211197.0,51.1528,51.3012,50.9672,51.125,211197.0
2022-11-30 11:30:00,55.1,55.17,54.78,54.83,187782.0,51.125,51.1899,50.828,50.8744,187782.0
2022-11-30 12:00:00,54.83,54.83,54.52,54.69,158761.0,50.8744,50.8744,50.5868,50.7445,158761.0
2022-11-30 12:30:00,54.68,54.85,54.38,54.83,171109.0,50.7353,50.893,50.4569,50.8744,171109.0
2022-11-30 13:00:00,54.83,55.02,54.61,54.8,214803.0,50.8744,51.0507,50.6703,50.8466,214803.0
2022-11-30 13:30:00,54.8,55.4,54.79,55.29,315234.0,50.8466,51.4033,50.8373,51.3012,315234.0
2022-11-30 14:00:00,55.29,55.89,55.28,55.82,284797.0,51.3012,51.858,51.292,51.793,284797.0
2022-11-30 14:30:00,55.83,56.03,55.51,55.71,290530.0,51.8023,51.9879,51.5054,51.691,290530.0
2022-11-30 15:00:00,55.71,55.9,55.51,55.78,498100.0,51.691,51.8672,51.5054,51.7559,498100.0
2022-11-30 15:30:00,55.77,56.13,55.27,55.75,2143133.0,51.7466,52.0807,51.2827,51.7281,2143133.0
2022-12-01 09:30:00,56.14,57.13,56.14,56.76,334027.0,52.0899,53.0085,52.0899,52.6652,334027.0
2022-12-01 10:00:00,56.77,57.06,56.48,56.49,158826.0,52.6745,52.9436,52.4054,52.4147,158826.0
2022-12-01 10:30:00,56.48,56.58,56.08,56.24,132201.0,52.4054,52.4982,52.0343,52.1827,132201.0
2022-12-01 11:00:00,56.27,56.31,55.69,55.7,152936.0,52.2106,52.2477,51.6724,51.6817,152936.0
2022-12-01 11:30:00,55.69,55.83,55.08,55.11,205716.0,51.6724,51.8023,51.1064,51.1342,205716.0
2022-12-01 12:00:00,55.09,55.12,54.64,54.8,150751.0,51.1157,51.1435,50.6981,50.8466,150751.0
2022-12-01 12:30:00,54.81,54.92,54.67,54.77,88977.0,50.8559,50.9579,50.726,50.8188,88977.0
2022-12-01 13:00:00,54.76,54.99,54.72,54.85,143342.0,50.8095,51.0229,50.7724,50.893,143342.0
2022-12-01 13:30:00,54.85,55.13,54.78,55.08,91664.0,50.893,51.1528,50.828,51.1064,91664.0
2022-12-01 14:00:00,55.1,55.14,54.75,54.83,84253.0,51.125,51.1621,50.8002,50.8744,84253.0
2022-12-01 14:30:00,54.84,54.92,54.77,54.81,82137.0,50.8837,50.9579,50.8188,50.8559,82137.0
2022-12-01 15:00:00,54.82,54.93,54.67,54.75,98910.0,50.8652,50.9672,50.726,50.8002,98910.0
2022-12-01 15:30:00,54.75,54.88,54.36,54.51,448238.0,50.8002,50.9208,50.4383,50.5775,448238.0
2022-12-02 09:30:00,54.0,55.22,54.0,55.16,174632.0,50.1043,51.2363,50.1043,51.1806,174632.0
2022-12-02 10:00:00,55.2,55.33,54.51,54.56,108207.0,51.2177,51.3384,50.5775,50.6239,108207.0
2022-12-02 10:30:00,54.55,55.29,54.43,55.02,85524.0,50.6146,51.3012,50.5033,51.0507,85524.0
2022-12-02 11:00:00,55.02,55.4,54.95,55.36,87981.0,51.0507,51.4033,50.9858,51.3662,87981.0
2022-12-02 11:30:00,55.35,55.44,55.12,55.28,127168.0,51.3569,51.4404,51.1435,51.292,127168.0
2022-12-02 12:00:00,55.28,55.56,55.24,55.39,65233.0,51.292,51.5518,51.2549,51.394,65233.0
2022-12-02 12:30:00,55.35,55.4,54.85,54.85,98805.0,51.3569,51.4033,50.893,50.893,98805.0
2022-12-02 13:00:00,54.86,54.93,54.61,54.8,159578.0,50.9023,50.9672,50.6703,50.8466,159578.0
2022-12-02 13:30:00,54.79,55.13,54.77,55.13,103510.0,50.8373,51.1528,50.8188,51.1528,103510.0
2022-12-02 14:00:00,55.14,55.15,54.95,55.08,111991.0,51.1621,51.1713,50.9858,51.1064,111991.0
2022-12-02 14:30:00,55.11,55.53,55.07,55.53,84178.0,51.1342,51.5239,51.0971,51.5239,84178.0
2022-12-02 15:00:00,55.54,55.6,55.36,55.49,125393.0,51.5332,51.5889,51.3662,51.4868,125393.0
2022-12-02 15:30:00,55.5,55.59,55.3,55.49,675852.0,51.4961,51.5796,51.3105,51.4868,675852.0
2022-12-05 09:30:00,56.54,56.98,55.11,55.11,386837.0,52.4611,52.8693,51.1342,51.1342,386837.0
2022-12-05 10:00:00,55.11,55.31,54.33,54.51,219856.0,51.1342,51.3198,50.4105,50.5775,219856.0
2022-12-05 10:30:00,54.49,54.5,53.72,53.76,183505.0,50.559,50.5682,49.8445,49.8816,183505.0
2022-12-05 11:00:00,53.75,53.76,53.0,53.11,179740.0,49.8723,49.8816,49.1765,49.2785,179740.0
2022-12-05 11:30:00,53.12,53.16,52.53,52.82,274993.0,49.2878,49.3249,48.7404,49.0094,274993.0
2022-12-05 12:00:00,52.81,52.86,52.32,52.34,130194.0,49.0002,49.0466,48.5455,48.5641,130194.0
2022-12-05 12:30:00,52.34,52.5,51.92,52.05,210736.0,48.5641,48.7125,48.1744,48.295,210736.0
2022-12-05 13:00:00,52.05,52.06,51.28,51.37,161616.0,48.295,48.3043,47.5805,47.664,161616.0
2022-12-05 13:30:00,51.36,51.6,51.1,51.11,150515.0,47.6548,47.8775,47.4135,47.4228,150515.0
2022-12-05 14:00:00,51.11,51.21,50.77,50.94,175982.0,47.4228,47.5156,47.1073,47.2651,175982.0
2022-12-05 14:30:00,50.95,51.33,50.92,51.32,141417.0,47.2743,47.6269,47.2465,47.6177,141417.0
2022-12-05 15:00:00,51.34,51.83,51.32,51.64,192146.0,47.6362,48.0909,47.6177,47.9146,192146.0
2022-12-05 15:30:00,51.64,51.66,51.33,51.51,631977.0,47.9146,47.9331,47.6269,47.7939,631977.0
2022-12-06 09:30:00,51.09,52.52,51.07,52.03,246270.0,47.4042,48.7311,47.3857,48.2764,246270.0
2022-12-06 10:00:00,52.03,52.2,51.39,51.41,131423.0,48.2764,48.4342,47.6826,47.7012,131423.0
2022-12-06 10:30:00,51.39,51.39,51.04,51.31,104277.0,47.6826,47.6826,47.3579,47.6084,104277.0
2022-12-06 11:00:00,51.33,51.37,50.85,51.13,72730.0,47.6269,47.664,47.1816,47.4414,72730.0
2022-12-06 11:30:00,51.12,51.31,51.11,51.15,92608.0,47.4321,47.6084,47.4228,47.4599,92608.0
2022-12-06 12:00:00,51.13,51.28,50.96,51.01,75765.0,47.4414,47.5805,47.2836,47.33,75765.0
2022-12-06 12:30:00,51.02,51.02,50.55,50.58,57776.0,47.3393,47.3393,46.9032,46.931,57776.0
2022-12-06 13:00:00,50.56,50.62,50.22,50.47,89791.0,46.9125,46.9682,46.597,46.829,89791.0
2022-12-06 13:30:00,50.48,50.97,50.36,50.83,103459.0,46.8383,47.2929,46.7269,47.163,103459.0
2022-12-06 14:00:00,50.84,50.97,50.71,50.78,110488.0,47.1723,47.2929,47.0517,47.1166,110488.0
2022-12-06 14:30:00,50.79,50.84,50.52,50.61,96357.0,47.1259,47.1723,46.8754,46.9589,96357.0
2022-12-06 15:00:00,50.62,50.82,50.27,50.34,172060.0,46.9682,47.1537,46.6434,46.7084,172060.0
2022-12-06 15:30:00,50.34,50.63,50.28,50.51,502268.0,46.7084,46.9774,46.6527,46.8661,502268.0
2022-12-07 09:30:00,50.66,51.47,50.49,50.8,152506.0,47.0053,47.7568,46.8475,47.1352,152506.0
2022-12-07 10:00:00,50.8,51.21,50.5,51.16,118925.0,47.1352,47.5156,46.8568,47.4692,118925.0
2022-12-07 10:30:00,51.16,51.41,50.83,50.97,167584.0,47.4692,47.7012,47.163,47.2929,167584.0
2022-12-07 11:00:00,50.98,51.01,49.9,50.14,434359.0,47.3022,47.33,46.3001,46.5228,434359.0
2022-12-07 11:30:00,50.12,50.35,50.04,50.16,57182.0,46.5042,46.7176,46.43,46.5413,57182.0
2022-12-07 12:00:00,50.17,50.54,50.17,50.29,74476.0,46.5506,46.8939,46.5506,46.662,74476.0
2022-12-07 12:30:00,50.3,50.41,50.04,50.13,64147.0,46.6712,46.7733,46.43,46.5135,64147.0
2022-12-07 13:00:00,50.1,50.33,50.05,50.26,47639.0,46.4857,46.6991,46.4393,46.6341,47639.0
2022-12-07 13:30:00,50.25,50.25,49.72,49.74,61191.0,46.6248,46.6248,46.1331,46.1516,61191.0
2022-12-07 14:00:00,49.74,50.04,49.56,49.94,118751.0,46.1516,46.43,45.9846,46.3372,118751.0
2022-12-07 14:30:00,49.94,50.22,49.92,50.1,83714.0,46.3372,46.597,46.3187,46.4857,83714.0
2022-12-07 15:00:00,50.1,50.22,49.75,49.89,125118.0,46.4857,46.597,46.1609,46.2908,125118.0
2022-12-07 15:30:00,49.89,50.02,49.76,49.99,390546.0,46.2908,46.4114,46.1702,46.3836,390546.0
2022-12-08 09:30:00,51.43,51.54,49.94,50.57,258957.0,47.7197,47.8218,46.3372,46.9218,258957.0
2022-12-08 10:00:00,50.6,50.72,49.97,50.23,161483.0,46.9496,47.0609,46.365,46.6063,161483.0
2022-12-08 10:30:00,50.22,50.29,49.35,49.37,223178.0,46.597,46.662,45.7898,45.8083,223178.0
2022-12-08 11:00:00,49.35,49.44,48.96,49.19,79225.0,45.7898,45.8733,45.4279,45.6413,79225.0
2022-12-08 11:30:00,49.19,49.48,48.89,49.31,55376.0,45.6413,45.9104,45.363,45.7527,55376.0
2022-12-08 12:00:00,49.31,49.59,49.17,49.21,154690.0,45.7527,46.0125,45.6228,45.6599,154690.0
2022-12-08 12:30:00,49.23,49.27,48.95,49.04,45131.0,45.6784,45.7155,45.4186,45.5021,45131.0
2022-12-08 13:00:00,49.05,49.13,48.74,48.84,48716.0,45.5114,45.5856,45.2238,45.3166,48716.0
2022-12-08 13:30:00,48.85,48.95,48.66,48.72,72927.0,45.3258,45.4186,45.1496,45.2052,72927.0
2022-12-08 14:00:00,48.71,48.75,48.38,48.45,93006.0,45.1959,45.2331,44.8898,44.9547,93006.0
2022-12-08 14:30:00,48.46,48.47,48.14,48.38,92652.0,44.964,44.9733,44.6671,44.8898,92652.0
2022-12-08 15:00:00,48.37,48.42,48.14,48.17,139171.0,44.8805,44.9269,44.6671,44.6949,139171.0
2022-12-08 15:30:00,48.17,48.37,48.01,48.34,285626.0,44.6949,44.8805,44.5464,44.8526,285626.0
2022-12-09 09:30:00,48.29,49.1,47.84,48.37,274563.0,44.8062,45.5578,44.3887,44.8805,274563.0
2022-12-09 10:00:00,48.42,48.66,48.0,48.16,164900.0,44.9269,45.1496,44.5372,44.6856,164900.0
2022-12-09 10:30:00,48.14,48.2,47.8,48.03,150278.0,44.6671,44.7227,44.3516,44.565,150278.0
2022-12-09 11:00:00,48.02,48.31,47.92,48.18,90132.0,44.5557,44.8248,44.4629,44.7042,90132.0
2022-12-09 11:30:00,48.19,48.3,48.0,48.18,75624.0,44.7135,44.8155,44.5372,44.7042,75624.0
2022-12-09 12:00:00,48.2,48.2,47.48,47.56,120091.0,44.7227,44.7227,44.0547,44.1289,120091.0
2022-12-09 12:30:00,47.55,47.57,47.31,47.47,63465.0,44.1196,44.1382,43.8969,44.0454,63465.0
2022-12-09 13:00:00,47.48,47.61,47.16,47.28,124667.0,44.0547,44.1753,43.7578,43.8691,124667.0
2022-12-09 13:30:00,47.21,47.28,47.02,47.05,90179.0,43.8042,43.8691,43.6279,43.6557,90179.0
2022-12-09 14:00:00,47.06,47.25,46.87,47.22,76623.0,43.665,43.8413,43.4887,43.8134,76623.0
2022-12-09 14:30:00,47.22,47.37,47.05,47.06,64071.0,43.8134,43.9526,43.6557,43.665,64071.0
2022-12-09 15:00:00,47.06,47.28,47.02,47.08,130304.0,43.665,43.8691,43.6279,43.6835,130304.0
2022-12-09 15:30:00,47.07,47.15,46.65,46.73,336267.0,43.6743,43.7485,43.2846,43.3588,336267.0
2022-12-12 09:30:00,47.11,48.05,46.72,47.96,342783.0,43.7114,44.5836,43.3495,44.5001,342783.0
2022-12-12 10:00:00,48.03,49.03,48.02,48.64,281087.0,44.565,45.4929,44.5557,45.131,281087.0
2022-12-12 10:30:00,48.66,48.89,48.53,48.78,199880.0,45.1496,45.363,45.0289,45.2609,199880.0
2022-12-12 11:00:00,48.78,48.78,48.32,48.61,176088.0,45.2609,45.2609,44.8341,45.1032,176088.0
2022-12-12 11:30:00,48.6,48.84,48.34,48.69,113353.0,45.0939,45.3166,44.8526,45.1774,113353.0
2022-12-12 12:00:00,48.71,48.8,48.22,48.28,131464.0,45.1959,45.2795,44.7413,44.797,131464.0
2022-12-12 12:30:00,48.26,48.51,48.1,48.4,85046.0,44.7784,45.0104,44.63,44.9083,85046.0
2022-12-12 13:00:00,48.39,48.48,47.98,48.02,77192.0,44.899,44.9825,44.5186,44.5557,77192.0
2022-12-12 13:30:00,48.04,48.3,48.02,48.18,85555.0,44.5743,44.8155,44.5557,44.7042,85555.0
2022-12-12 14:00:00,48.16,48.33,48.06,48.27,63997.0,44.6856,44.8434,44.5928,44.7877,63997.0
2022-12-12 14:30:00,48.26,48.69,48.19,48.6,93392.0,44.7784,45.1774,44.7135,45.0939,93392.0
2022-12-12 15:00:00,48.63,48.89,48.63,48.82,127759.0,45.1217,45.363,45.1217,45.298,127759.0
2022-12-12 15:30:00,48.83,48.93,48.54,48.73,449953.0,45.3073,45.4001,45.0382,45.2145,449953.0
2022-12-13 09:30:00,50.96,51.63,50.51,50.85,572783.0,47.2836,47.9053,46.8661,47.1816,572783.0
2022-12-13 10:00:00,50.86,50.96,50.23,50.35,235133.0,47.1908,47.2836,46.6063,46.7176,235133.0
2022-12-13 10:30:00,50.36,50.37,49.56,49.58,94341.0,46.7269,46.7362,45.9846,46.0032,94341.0
2022-12-13 11:00:00,49.6,50.29,49.6,50.26,57511.0,46.0217,46.662,46.0217,46.6341,57511.0
2022-12-13 11:30:00,50.26,50.56,50.01,50.13,75588.0,46.6341,46.9125,46.4022,46.5135,75588.0
2022-12-13 12:00:00,50.15,50.43,49.92,50.03,51917.0,46.5321,46.7919,46.3187,46.4207,51917.0
2022-12-13 12:30:00,50.05,50.31,49.9,50.16,85008.0,46.4393,46.6805,46.3001,46.5413,85008.0
2022-12-13 13:00:00,50.15,50.66,50.15,50.5,67983.0,46.5321,47.0053,46.5321,46.8568,67983.0
2022-12-13 13:30:00,50.51,50.79,50.35,50.77,106036.0,46.8661,47.1259,46.7176,47.1073,106036.0
2022-12-13 14:00:00,50.79,50.9,50.6,50.84,162254.0,47.1259,47.228,46.9496,47.1723,162254.0
2022-12-13 14:30:00,50.83,51.02,50.58,50.65,90755.0,47.163,47.3393,46.931,46.996,90755.0
2022-12-13 15:00:00,50.64,50.78,50.49,50.78,87895.0,46.9867,47.1166,46.8475,47.1166,87895.0
2022-12-13 15:30:00,50.77,50.93,50.62,50.91,566924.0,47.1073,47.2558,46.9682,47.2372,566924.0
2022-12-14 09:30:00,50.95,51.4,50.79,51.05,176481.0,47.51,47.9296,47.3608,47.6032,176481.0
2022-12-14 10:00:00,51.01,51.08,50.32,50.43,123567.0,47.5659,47.6312,46.9225,47.0251,123567.0
2022-12-14 10:30:00,50.47,50.47,49.7,50.3,169007.0,47.0624,47.0624,46.3444,46.9039,169007.0
2022-12-14 11:00:00,50.33,50.7,50.23,50.53,132952.0,46.9318,47.2768,46.8386,47.1183,132952.0
2022-12-14 11:30:00,50.54,50.63,50.18,50.37,78970.0,47.1276,47.2116,46.792,46.9691,78970.0
2022-12-14 12:00:00,50.38,50.5,50.29,50.38,35494.0,46.9785,47.0903,46.8945,46.9785,35494.0
2022-12-14 12:30:00,50.38,50.51,50.28,50.38,31531.0,46.9785,47.0997,46.8852,46.9785,31531.0
2022-12-14 13:00:00,50.37,50.58,50.35,50.54,40425.0,46.9691,47.1649,46.9505,47.1276,40425.0
2022-12-14 13:30:00,50.52,50.65,50.49,50.62,44835.0,47.109,47.2302,47.081,47.2022,44835.0
2022-12-14 14:00:00,50.59,50.6,49.77,50.48,158872.0,47.1743,47.1836,46.4096,47.0717,158872.0
2022-12-14 14:30:00,50.46,50.71,50.1,50.28,155131.0,47.053,47.2862,46.7174,46.8852,155131.0
2022-12-14 15:00:00,50.3,51.17,50.3,50.45,228864.0,46.9039,47.7151,46.9039,47.0437,228864.0
2022-12-14 15:30:00,50.44,50.5,50.05,50.17,213652.0,47.0344,47.0903,46.6707,46.7826,213652.0
2022-12-15 09:30:00,49.41,50.45,49.39,49.84,177062.0,46.0739,47.0437,46.0553,46.4749,177062.0
2022-12-15 10:00:00,49.79,50.35,49.72,50.23,121498.0,46.4283,46.9505,46.363,46.8386,121498.0
2022-12-15 10:30:00,50.25,50.96,50.19,50.83,87618.0,46.8572,47.5193,46.8013,47.3981,87618.0
2022-12-15 11:00:00,50.81,51.02,49.86,49.98,111636.0,47.3794,47.5752,46.4936,46.6055,111636.0
2022-12-15 11:30:00,49.92,50.04,49.63,50.02,76271.0,46.5495,46.6614,46.2791,46.6428,76271.0
2022-12-15 12:00:00,50.02,50.49,49.98,50.46,52955.0,46.6428,47.081,46.6055,47.053,52955.0
2022-12-15 12:30:00,50.43,50.75,50.32,50.75,37865.0,47.0251,47.3235,46.9225,47.3235,37865.0
2022-12-15 13:00:00,50.78,50.82,50.51,50.72,40534.0,47.3514,47.3887,47.0997,47.2955,40534.0
2022-12-15 13:30:00,50.67,50.76,50.48,50.5,63343.0,47.2489,47.3328,47.0717,47.0903,63343.0
2022-12-15 14:00:00,50.51,50.57,50.32,50.34,50904.0,47.0997,47.1556,46.9225,46.9412,50904.0
2022-12-15 14:30:00,50.35,50.63,50.34,50.61,46471.0,46.9505,47.2116,46.9412,47.1929,46471.0
2022-12-15 15:00:00,50.6,50.81,50.54,50.81,65149.0,47.1836,47.3794,47.1276,47.3794,65149.0
2022-12-15 15:30:00,50.82,51.27,50.81,51.26,399049.0,47.3887,47.8084,47.3794,47.799,399049.0
2022-12-16 09:30:00,49.72,50.53,49.4,49.73,185209.0,46.363,47.1183,46.0646,46.3723,185209.0
2022-12-16 10:00:00,49.74,49.85,49.04,49.25,187368.0,46.3817,46.4842,45.7289,45.9247,187368.0
2022-12-16 10:30:00,49.26,49.37,48.76,48.89,173741.0,45.9341,46.0366,45.4678,45.5891,173741.0
2022-12-16 11:00:00,48.93,49.4,48.92,49.33,116702.0,45.6264,46.0646,45.617,45.9993,116702.0
2022-12-16 11:30:00,49.33,49.52,49.14,49.15,64021.0,45.9993,46.1765,45.8222,45.8315,64021.0
2022-12-16 12:00:00,49.17,49.84,49.17,49.41,95709.0,45.8501,46.4749,45.8501,46.0739,95709.0
2022-12-16 12:30:00,49.43,49.61,49.31,49.31,63866.0,46.0926,46.2604,45.9807,45.9807,63866.0
2022-12-16 13:00:00,49.32,49.55,49.3,49.5,140715.0,45.99,46.2045,45.9714,46.1579,140715.0
2022-12-16 13:30:00,49.51,49.58,49.22,49.37,118215.0,46.1672,46.2325,45.8968,46.0366,118215.0
2022-12-16 14:00:00,49.38,49.58,49.31,49.49,90103.0,46.046,46.2325,45.9807,46.1485,90103.0
2022-12-16 14:30:00,49.49,49.69,49.34,49.62,74630.0,46.1485,46.335,46.0087,46.2698,74630.0
2022-12-16 15:00:00,49.6,50.06,49.45,49.96,150952.0,46.2511,46.6801,46.1112,46.5868,150952.0
2022-12-16 15:30:00,49.98,50.33,49.98,50.15,487917.0,46.6055,46.9318,46.6055,46.764,487917.0
2022-12-19 09:30:00,50.68,51.05,49.62,49.91,193508.0,47.2582,47.6032,46.2698,46.5402,193508.0
2022-12-19 10:00:00,49.9,50.15,49.75,49.89,120445.0,46.5309,46.764,46.391,46.5215,120445.0
2022-12-19 10:30:00,49.87,49.88,49.45,49.54,78852.0,46.5029,46.5122,46.1112,46.1952,78852.0
2022-12-19 11:00:00,49.55,50.08,49.52,50.04,67460.0,46.2045,46.6987,46.1765,46.6614,67460.0
2022-12-19 11:30:00,50.05,50.33,49.98,50.27,72543.0,46.6707,46.9318,46.6055,46.8759,72543.0
2022-12-19 12:00:00,50.28,50.32,49.91,49.94,65861.0,46.8852,46.9225,46.5402,46.5682,65861.0
2022-12-19 12:30:00,49.95,50.15,49.54,49.63,56152.0,46.5775,46.764,46.1952,46.2791,56152.0
2022-12-19 13:00:00,49.63,49.69,49.42,49.57,74495.0,46.2791,46.335,46.0833,46.2231,74495.0
2022-12-19 13:30:00,49.56,49.65,49.38,49.59,80802.0,46.2138,46.2977,46.046,46.2418,80802.0
2022-12-19 14:00:00,49.6,49.71,49.08,49.08,90620.0,46.2511,46.3537,45.7662,45.7662,90620.0
2022-12-19 14:30:00,49.1,49.31,49.03,49.11,102914.0,45.7849,45.9807,45.7196,45.7942,102914.0
2022-12-19 15:00:00,49.11,49.26,49.0,49.15,87924.0,45.7942,45.9341,45.6916,45.8315,87924.0
2022-12-19 15:30:00,49.14,49.34,49.14,49.29,255959.0,45.8222,46.0087,45.8222,45.962,255959.0
2022-12-20 09:30:00,49.15,49.8,48.97,49.69,141215.0,45.8315,46.4376,45.6637,46.335,141215.0
2022-12-20 10:00:00,49.7,50.21,49.67,49.97,123688.0,46.3444,46.8199,46.3164,46.5961,123688.0
2022-12-20 10:30:00,49.96,50.14,49.69,49.79,55029.0,46.5868,46.7547,46.335,46.4283,55029.0
2022-12-20 11:00:00,49.81,49.85,49.2,49.21,165958.0,46.4469,46.4842,45.8781,45.8874,165958.0
2022-12-20 11:30:00,49.21,49.45,49.19,49.32,80658.0,45.8874,46.1112,45.8688,45.99,80658.0
2022-12-20 12:00:00,49.34,49.39,48.79,48.79,71433.0,46.0087,46.0553,45.4958,45.4958,71433.0
2022-12-20 12:30:00,48.8,49.14,48.62,49.13,121154.0,45.5051,45.8222,45.3373,45.8128,121154.0
2022-12-20 13:00:00,49.13,49.59,49.12,49.53,74130.0,45.8128,46.2418,45.8035,46.1858,74130.0
2022-12-20 13:30:00,49.5,49.78,49.5,49.72,66078.0,46.1579,46.419,46.1579,46.363,66078.0
2022-12-20 14:00:00,49.73,49.78,49.46,49.53,39840.0,46.3723,46.419,46.1206,46.1858,39840.0
2022-12-20 14:30:00,49.52,49.6,49.44,49.47,41805.0,46.1765,46.2511,46.1019,46.1299,41805.0
2022-12-20 15:00:00,49.47,49.5,49.38,49.44,57491.0,46.1299,46.1579,46.046,46.1019,57491.0
2022-12-20 15:30:00,49.44,49.65,49.41,49.48,213273.0,46.1019,46.2977,46.0739,46.1392,213273.0
2022-12-21 09:30:00,50.58,50.91,50.06,50.31,188170.0,47.1649,47.4727,46.6801,46.9132,188170.0
2022-12-21 10:00:00,50.31,50.67,50.26,50.65,75284.0,46.9132,47.2489,46.8666,47.2302,75284.0
2022-12-21 10:30:00,50.66,51.12,50.66,50.89,119185.0,47.2395,47.6685,47.2395,47.454,119185.0
2022-12-21 11:00:00,50.89,51.03,50.64,50.8,88666.0,47.454,47.5846,47.2209,47.3701,88666.0
2022-12-21 11:30:00,50.8,50.92,50.6,50.92,55884.0,47.3701,47.482,47.1836,47.482,55884.0
2022-12-21 12:00:00,50.93,51.23,50.82,51.2,64426.0,47.4913,47.7711,47.3887,47.7431,64426.0
2022-12-21 12:30:00,51.22,51.57,51.22,51.42,176353.0,47.7617,48.0881,47.7617,47.9482,176353.0
2022-12-21 13:00:00,51.45,51.69,51.43,51.52,65345.0,47.9762,48.2,47.9576,48.0415,65345.0
2022-12-21 13:30:00,51.53,51.67,51.42,51.6,63749.0,48.0508,48.1814,47.9482,48.1161,63749.0
2022-12-21 14:00:00,51.59,51.88,51.57,51.76,116465.0,48.1068,48.3772,48.0881,48.2653,116465.0
2022-12-21 14:30:00,51.74,51.93,51.73,51.89,64392.0,48.2466,48.4238,48.2373,48.3865,64392.0
2022-12-21 15:00:00,51.89,52.14,51.89,51.93,132310.0,48.3865,48.6196,48.3865,48.4238,132310.0
2022-12-21 15:30:00,51.94,52.19,51.74,52.15,358237.0,48.4331,48.6662,48.2466,48.6289,358237.0
2022-12-22 09:30:00,51.97,52.14,51.05,51.11,138661.0,48.4611,48.6196,47.6032,47.6592,138661.0
2022-12-22 10:00:00,51.1,51.14,50.56,50.62,113628.0,47.6498,47.6871,47.1463,47.2022,113628.0
2022-12-22 10:30:00,50.6,50.62,50.11,50.11,76260.0,47.1836,47.2022,46.7267,46.7267,76260.0
2022-12-22 11:00:00,50.12,50.46,50.09,50.43,103753.0,46.736,47.053,46.708,47.0251,103753.0
2022-12-22 11:30:00,50.44,50.45,50.13,50.25,55051.0,47.0344,47.0437,46.7453,46.8572,55051.0
2022-12-22 12:00:00,50.24,50.24,49.58,49.61,128260.0,46.8479,46.8479,46.2325,46.2604,128260.0
2022-12-22 12:30:00,49.61,49.69,48.9,48.99,92105.0,46.2604,46.335,45.5984,45.6823,92105.0
2022-12-22 13:00:00,48.98,49.07,48.83,48.84,80974.0,45.673,45.7569,45.5331,45.5424,80974.0
2022-12-22 13:30:00,48.83,48.93,48.52,48.64,86087.0,45.5331,45.6264,45.244,45.3559,86087.0
2022-12-22 14:00:00,48.63,48.89,48.48,48.89,111743.0,45.3466,45.5891,45.2067,45.5891,111743.0
2022-12-22 14:30:00,48.89,49.46,48.89,49.43,87706.0,45.5891,46.1206,45.5891,46.0926,87706.0
2022-12-22 15:00:00,49.43,49.97,49.36,49.97,114731.0,46.0926,46.5961,46.0273,46.5961,114731.0
2022-12-22 15:30:00,49.98,50.02,49.6,49.71,270942.0,46.6055,46.6428,46.2511,46.3537,270942.0
2022-12-23 09:30:00,50.69,51.11,50.24,50.42,190682.0,47.2675,47.6592,46.8479,47.0157,190682.0
2022-12-23 10:00:00,50.44,51.17,50.39,51.15,157593.0,47.0344,47.7151,46.9878,47.6965,157593.0
2022-12-23 10:30:00,51.15,51.39,50.88,50.88,94067.0,47.6965,47.9203,47.4447,47.4447,94067.0
2022-12-23 11:00:00,50.87,51.07,50.72,50.84,60054.0,47.4354,47.6219,47.2955,47.4074,60054.0
2022-12-23 11:30:00,50.84,51.09,50.78,51.06,76117.0,47.4074,47.6405,47.3514,47.6125,76117.0
2022-12-23 12:00:00,51.01,51.23,50.93,51.19,51090.0,47.5659,47.7711,47.4913,47.7338,51090.0
2022-12-23 12:30:00,51.21,51.31,51.07,51.2,51207.0,47.7524,47.8457,47.6219,47.7431,51207.0
2022-12-23 13:00:00,51.18,51.3,51.06,51.3,41852.0,47.7244,47.8363,47.6125,47.8363,41852.0
2022-12-23 13:30:00,51.3,51.55,51.3,51.43,125981.0,47.8363,48.0695,47.8363,47.9576,125981.0
2022-12-23 14:00:00,51.43,51.52,51.2,51.37,68007.0,47.9576,48.0415,47.7431,47.9016,68007.0
2022-12-23 14:30:00,51.36,51.51,51.26,51.47,51500.0,47.8923,48.0322,47.799,47.9949,51500.0
2022-12-23 15:00:00,51.45,51.64,51.38,51.6,89513.0,47.9762,48.1534,47.9109,48.1161,89513.0
2022-12-23 15:30:00,51.6,51.95,51.56,51.94,276409.0,48.1161,48.4424,48.0788,48.4331,276409.0
2022-12-27 09:30:00,52.48,52.6,51.69,52.15,86289.0,48.9367,49.0486,48.2,48.6289,86289.0
2022-12-27 10:00:00,52.15,52.46,51.93,52.46,51345.0,48.6289,48.918,48.4238,48.918,51345.0
2022-12-27 10:30:00,52.48,52.62,52.05,52.07,48116.0,48.9367,49.0672,48.5357,48.5543,48116.0
2022-12-27 11:00:00,52.1,52.39,52.06,52.29,29265.0,48.5823,48.8527,48.545,48.7595,29265.0
2022-12-27 11:30:00,52.28,52.5,52.25,52.48,25833.0,48.7502,48.9553,48.7222,48.9367,25833.0
2022-12-27 12:00:00,52.5,52.51,52.26,52.49,29165.0,48.9553,48.9646,48.7315,48.946,29165.0
2022-12-27 12:30:00,52.49,52.52,52.18,52.3,33653.0,48.946,48.974,48.6569,48.7688,33653.0
2022-12-27 13:00:00,52.28,52.47,52.22,52.41,30001.0,48.7502,48.9273,48.6942,48.8714,30001.0
2022-12-27 13:30:00,52.41,52.62,52.37,52.43,25158.0,48.8714,49.0672,48.8341,48.89,25158.0
2022-12-27 14:00:00,52.46,52.48,52.03,52.05,55548.0,48.918,48.9367,48.517,48.5357,55548.0
2022-12-27 14:30:00,52.04,52.37,51.93,52.34,77211.0,48.5264,48.8341,48.4238,48.8061,77211.0
2022-12-27 15:00:00,52.35,52.57,52.3,52.54,41117.0,48.8154,49.0206,48.7688,48.9926,41117.0
2022-12-27 15:30:00,52.54,52.63,52.27,52.56,157817.0,48.9926,49.0765,48.7408,49.0113,157817.0
2022-12-28 09:30:00,52.28,52.37,51.0,51.0,169753.0,48.7502,48.8341,47.5566,47.5566,169753.0
2022-12-28 10:00:00,50.97,51.15,49.73,50.03,202941.0,47.5286,47.6965,46.3723,46.6521,202941.0
2022-12-28 10:30:00,50.0,50.1,49.71,49.98,135495.0,46.6241,46.7174,46.3537,46.6055,135495.0
2022-12-28 11:00:00,49.99,50.08,49.39,49.67,113402.0,46.6148,46.6987,46.0553,46.3164,113402.0
2022-12-28 11:30:00,49.65,49.69,48.94,48.96,182464.0,46.2977,46.335,45.6357,45.6543,182464.0
2022-12-28 12:00:00,48.95,49.42,48.74,49.41,102333.0,45.645,46.0833,45.4492,46.0739,102333.0
2022-12-28 12:30:00,49.42,50.03,49.42,49.99,112446.0,46.0833,46.6521,46.0833,46.6148,112446.0
2022-12-28 13:00:00,50.01,50.22,50.0,50.12,44264.0,46.6334,46.8293,46.6241,46.736,44264.0
2022-12-28 13:30:00,50.1,50.21,49.93,50.21,61019.0,46.7174,46.8199,46.5588,46.8199,61019.0
2022-12-28 14:00:00,50.2,50.23,49.85,49.97,53480.0,46.8106,46.8386,46.4842,46.5961,53480.0
2022-12-28 14:30:00,49.95,50.37,49.95,50.16,48872.0,46.5775,46.9691,46.5775,46.7733,48872.0
2022-12-28 15:00:00,50.15,50.17,49.47,49.49,73205.0,46.764,46.7826,46.1299,46.1485,73205.0
2022-12-28 15:30:00,49.48,49.88,49.42,49.56,422003.0,46.1392,46.5122,46.0833,46.2138,422003.0
2022-12-29 09:30:00,49.31,49.99,48.83,49.99,123889.0,45.9807,46.6148,45.5331,46.6148,123889.0
2022-12-29 10:00:00,49.99,50.55,49.86,50.34,85670.0,46.6148,47.137,46.4936,46.9412,85670.0
2022-12-29 10:30:00,50.37,50.52,50.29,50.37,51905.0,46.9691,47.109,46.8945,46.9691,51905.0
2022-12-29 11:00:00,50.35,50.42,49.92,50.05,134971.0,46.9505,47.0157,46.5495,46.6707,134971.0
2022-12-29 11:30:00,50.04,50.45,50.04,50.19,54693.0,46.6614,47.0437,46.6614,46.8013,54693.0
2022-12-29 12:00:00,50.19,50.34,49.98,50.03,45214.0,46.8013,46.9412,46.6055,46.6521,45214.0
2022-12-29 12:30:00,50.04,50.4,49.9,50.39,32836.0,46.6614,46.9971,46.5309,46.9878,32836.0
2022-12-29 13:00:00,50.37,50.66,50.37,50.55,68769.0,46.9691,47.2395,46.9691,47.137,68769.0
2022-12-29 13:30:00,50.56,50.66,50.39,50.52,61387.0,47.1463,47.2395,46.9878,47.109,61387.0
2022-12-29 14:00:00,50.53,50.85,50.53,50.75,54810.0,47.1183,47.4167,47.1183,47.3235,54810.0
2022-12-29 14:30:00,50.76,50.84,50.67,50.81,36741.0,47.3328,47.4074,47.2489,47.3794,36741.0
2022-12-29 15:00:00,50.81,50.92,50.39,50.53,78780.0,47.3794,47.482,46.9878,47.1183,78780.0
2022-12-29 15:30:00,50.54,50.63,50.32,50.54,211692.0,47.1276,47.2116,46.9225,47.1276,211692.0
2022-12-30 09:30:00,50.1,50.67,49.88,50.42,90331.0,46.7174,47.2489,46.5122,47.0157,90331.0
2022-12-30 10:00:00,50.38,50.73,50.3,50.69,70822.0,46.9785,47.3048,46.9039,47.2675,70822.0
2022-12-30 10:30:00,50.72,50.87,50.4,50.55,36601.0,47.2955,47.4354,46.9971,47.137,36601.0
2022-12-30 11:00:00,50.55,50.66,50.46,50.56,52069.0,47.137,47.2395,47.053,47.1463,52069.0
2022-12-30 11:30:00,50.58,50.65,50.32,50.62,39401.0,47.1649,47.2302,46.9225,47.2022,39401.0
2022-12-30 12:00:00,50.64,50.73,50.49,50.71,59483.0,47.2209,47.3048,47.081,47.2862,59483.0
2022-12-30 12:30:00,50.75,50.88,50.69,50.82,56492.0,47.3235,47.4447,47.2675,47.3887,56492.0
2022-12-30 13:00:00,50.8,50.96,50.27,50.42,130235.0,47.3701,47.5193,46.8759,47.0157,130235.0
2022-12-30 13:30:00,50.42,50.55,50.34,50.46,39093.0,47.0157,47.137,46.9412,47.053,39093.0
2022-12-30 14:00:00,50.48,50.55,50.31,50.53,38745.0,47.0717,47.137,46.9132,47.1183,38745.0
2022-12-30 14:30:00,50.52,50.68,50.43,50.65,39574.0,47.109,47.2582,47.0251,47.2302,39574.0
2022-12-30 15:00:00,50.65,50.87,50.57,50.63,92124.0,47.2302,47.4354,47.1556,47.2116,92124.0
2022-12-30 15:30:00,50.63,50.8,50.52,50.71,268116.0,47.2116,47.3701,47.109,47.2862,268116.0
2023-01-03 09:30:00,50.02,50.95,49.74,50.2,277511.0,46.6428,47.51,46.3817,46.8106,277511.0
2023-01-03 10:00:00,50.17,50.48,49.12,49.35,103686.0,46.7826,47.0717,45.8035,46.018,103686.0
2023-01-03 10:30:00,49.33,49.79,49.16,49.79,92797.0,45.9993,46.4283,45.8408,46.4283,92797.0
2023-01-03 11:00:00,49.78,49.86,48.87,49.03,141776.0,46.419,46.4936,45.5704,45.7196,141776.0
2023-01-03 11:30:00,49.02,49.04,48.39,48.69,108917.0,45.7103,45.7289,45.1228,45.4026,108917.0
2023-01-03 12:00:00,48.71,48.91,48.57,48.65,64616.0,45.4212,45.6077,45.2907,45.3653,64616.0
2023-01-03 12:30:00,48.67,48.72,48.14,48.29,74032.0,45.3839,45.4305,44.8897,45.0296,74032.0
2023-01-03 13:00:00,48.33,48.42,47.92,48.06,109406.0,45.0669,45.1508,44.6845,44.8151,109406.0
2023-01-03 13:30:00,47.97,47.99,47.61,47.72,82493.0,44.7312,44.7498,44.3955,44.498,82493.0
2023-01-03 14:00:00,47.67,47.7,47.01,47.08,126382.0,44.4514,44.4794,43.836,43.9013,126382.0
2023-01-03 14:30:00,47.07,47.25,46.69,46.83,314320.0,43.8919,44.0598,43.5376,43.6681,314320.0
2023-01-03 15:00:00,46.81,47.08,46.62,46.86,171152.0,43.6495,43.9013,43.4723,43.6961,171152.0
2023-01-03 15:30:00,46.87,47.17,46.75,46.97,431223.0,43.7054,43.9852,43.5935,43.7987,431223.0
2023-01-04 09:30:00,46.06,46.88,45.81,46.73,551730.0,42.9501,43.7148,42.717,43.5749,551730.0
2023-01-04 10:00:00,46.74,47.34,46.03,46.84,349806.0,43.5842,44.1437,42.9222,43.6775,349806.0
2023-01-04 10:30:00,46.85,47.05,46.61,46.96,179531.0,43.6868,43.8733,43.463,43.7894,179531.0
2023-01-04 11:00:00,46.99,47.53,46.88,47.19,202378.0,43.8173,44.3209,43.7148,44.0038,202378.0
2023-01-04 11:30:00,47.17,47.29,46.89,46.99,182005.0,43.9852,44.0971,43.7241,43.8173,182005.0
2023-01-04 12:00:00,47.0,47.12,46.8,46.96,129420.0,43.8267,43.9386,43.6402,43.7894,129420.0
2023-01-04 12:30:00,47.0,47.28,46.94,47.0,110890.0,43.8267,44.0878,43.7707,43.8267,110890.0
2023-01-04 13:00:00,47.02,47.07,46.76,46.81,169808.0,43.8453,43.8919,43.6029,43.6495,169808.0
2023-01-04 13:30:00,46.81,47.01,46.73,46.88,140658.0,43.6495,43.836,43.5749,43.7148,140658.0
2023-01-04 14:00:00,46.91,47.18,46.45,46.48,162399.0,43.7427,43.9945,43.3138,43.3418,162399.0
2023-01-04 14:30:00,46.48,46.73,46.46,46.63,131857.0,43.3418,43.5749,43.3231,43.4816,131857.0
2023-01-04 15:00:00,46.65,46.79,46.48,46.64,213442.0,43.5003,43.6308,43.3418,43.491,213442.0
2023-01-04 15:30:00,46.63,46.78,46.38,46.7,814978.0,43.4816,43.6215,43.2485,43.5469,814978.0
2023-01-05 09:30:00,46.41,46.97,46.18,46.96,171007.0,43.2765,43.7987,43.062,43.7894,171007.0
2023-01-05 10:00:00,47.02,47.5,46.74,47.19,140982.0,43.8453,44.2929,43.5842,44.0038,140982.0
2023-01-05 10:30:00,47.18,47.25,46.75,46.84,122835.0,43.9945,44.0598,43.5935,43.6775,122835.0
2023-01-05 11:00:00,46.86,47.36,46.79,47.03,142871.0,43.6961,44.1624,43.6308,43.8546,142871.0
2023-01-05 11:30:00,47.03,47.22,46.98,47.06,100988.0,43.8546,44.0318,43.808,43.8826,100988.0
2023-01-05 12:00:00,47.08,47.21,46.94,47.17,62634.0,43.9013,44.0225,43.7707,43.9852,62634.0
2023-01-05 12:30:00,47.18,47.23,47.02,47.09,46100.0,43.9945,44.0411,43.8453,43.9106,46100.0
2023-01-05 13:00:00,47.09,47.37,47.0,47.31,82918.0,43.9106,44.1717,43.8267,44.1157,82918.0
2023-01-05 13:30:00,47.32,47.35,47.01,47.03,84451.0,44.1251,44.153,43.836,43.8546,84451.0
2023-01-05 14:00:00,47.04,47.1,46.82,46.9,87794.0,43.864,43.9199,43.6588,43.7334,87794.0
2023-01-05 14:30:00,46.9,47.12,46.9,47.05,109929.0,43.7334,43.9386,43.7334,43.8733,109929.0
2023-01-05 15:00:00,47.04,47.12,46.92,47.03,130325.0,43.864,43.9386,43.7521,43.8546,130325.0
2023-01-05 15:30:00,47.02,47.24,46.89,47.2,379352.0,43.8453,44.0505,43.7241,44.0132,379352.0
2023-01-06 09:30:00,47.95,48.49,47.61,47.83,198375.0,44.7125,45.2161,44.3955,44.6006,198375.0
2023-01-06 10:00:00,47.9,48.3,47.83,48.28,116619.0,44.6659,45.0389,44.6006,45.0202,116619.0
2023-01-06 10:30:00,48.3,48.55,48.23,48.41,85855.0,45.0389,45.272,44.9736,45.1415,85855.0
2023-01-06 11:00:00,48.42,48.52,48.25,48.51,62465.0,45.1508,45.244,44.9923,45.2347,62465.0
2023-01-06 11:30:00,48.52,48.65,48.39,48.58,53185.0,45.244,45.3653,45.1228,45.3,53185.0
2023-01-06 12:00:00,48.59,48.66,48.3,48.46,61039.0,45.3093,45.3746,45.0389,45.1881,61039.0
2023-01-06 12:30:00,48.46,48.77,48.46,48.68,63382.0,45.1881,45.4772,45.1881,45.3932,63382.0
2023-01-06 13:00:00,48.7,48.71,48.45,48.54,57069.0,45.4119,45.4212,45.1788,45.2627,57069.0
2023-01-06 13:30:00,48.54,48.65,48.21,48.33,144395.0,45.2627,45.3653,44.955,45.0669,144395.0
2023-01-06 14:00:00,48.33,48.41,48.05,48.13,96536.0,45.0669,45.1415,44.8058,44.8804,96536.0
2023-01-06 14:30:00,48.15,48.19,48.02,48.17,95886.0,44.899,44.9363,44.7778,44.9177,95886.0
2023-01-06 15:00:00,48.19,48.29,48.14,48.18,124896.0,44.9363,45.0296,44.8897,44.927,124896.0
2023-01-06 15:30:00,48.17,48.35,48.02,48.07,382828.0,44.9177,45.0855,44.7778,44.8244,382828.0
2023-01-09 09:30:00,49.69,50.35,49.27,50.29,193781.0,46.335,46.9505,45.9434,46.8945,193781.0
2023-01-09 10:00:00,50.29,50.44,49.53,49.53,104123.0,46.8945,47.0344,46.1858,46.1858,104123.0
2023-01-09 10:30:00,49.51,49.9,49.4,49.72,68268.0,46.1672,46.5309,46.0646,46.363,68268.0
2023-01-09 11:00:00,49.78,49.94,49.6,49.89,78282.0,46.419,46.5682,46.2511,46.5215,78282.0
2023-01-09 11:30:00,49.87,50.28,49.75,50.14,99233.0,46.5029,46.8852,46.391,46.7547,99233.0
2023-01-09 12:00:00,50.13,50.21,49.97,50.2,98464.0,46.7453,46.8199,46.5961,46.8106,98464.0
2023-01-09 12:30:00,50.2,50.4,50.07,50.16,105867.0,46.8106,46.9971,46.6894,46.7733,105867.0
2023-01-09 13:00:00,50.15,50.2,49.86,50.19,86448.0,46.764,46.8106,46.4936,46.8013,86448.0
2023-01-09 13:30:00,50.19,50.2,49.83,49.91,102226.0,46.8013,46.8106,46.4656,46.5402,102226.0
2023-01-09 14:00:00,49.92,50.1,49.76,49.87,52985.0,46.5495,46.7174,46.4003,46.5029,52985.0
2023-01-09 14:30:00,49.86,49.94,49.65,49.87,76107.0,46.4936,46.5682,46.2977,46.5029,76107.0
2023-01-09 15:00:00,49.88,49.92,49.55,49.73,83227.0,46.5122,46.5495,46.2045,46.3723,83227.0
2023-01-09 15:30:00,49.73,49.94,49.67,49.9,269639.0,46.3723,46.5682,46.3164,46.5309,269639.0
2023-01-10 09:30:00,50.15,50.57,49.11,49.41,221182.0,46.764,47.1556,45.7942,46.0739,221182.0
2023-01-10 10:00:00,49.4,49.71,49.08,49.12,99315.0,46.0646,46.3537,45.7662,45.8035,99315.0
2023-01-10 10:30:00,49.11,49.11,48.53,48.55,187269.0,45.7942,45.7942,45.2534,45.272,187269.0
2023-01-10 11:00:00,48.54,48.67,48.3,48.32,263242.0,45.2627,45.3839,45.0389,45.0575,263242.0
2023-01-10 11:30:00,48.32,48.61,48.27,48.58,128364.0,45.0575,45.328,45.0109,45.3,128364.0
2023-01-10 12:00:00,48.57,48.73,48.48,48.67,167868.0,45.2907,45.4399,45.2067,45.3839,167868.0
2023-01-10 12:30:00,48.66,48.8,48.33,48.36,186897.0,45.3746,45.5051,45.0669,45.0948,186897.0
2023-01-10 13:00:00,48.35,49.05,48.24,49.0,483824.0,45.0855,45.7382,44.9829,45.6916,483824.0
2023-01-10 13:30:00,49.0,49.13,48.88,49.09,182027.0,45.6916,45.8128,45.5797,45.7755,182027.0
2023-01-10 14:00:00,49.1,49.13,48.86,48.93,265113.0,45.7849,45.8128,45.5611,45.6264,265113.0
2023-01-10 14:30:00,48.94,49.08,48.82,49.05,168694.0,45.6357,45.7662,45.5238,45.7382,168694.0
2023-01-10 15:00:00,49.06,49.17,48.9,48.92,184655.0,45.7476,45.8501,45.5984,45.617,184655.0
2023-01-10 15:30:00,48.93,49.08,48.9,48.99,684492.0,45.6264,45.7662,45.5984,45.6823,684492.0
2023-01-11 09:30:00,50.0,50.0,49.16,49.22,158550.0,46.6241,46.6241,45.8408,45.8968,158550.0
2023-01-11 10:00:00,49.21,49.23,48.69,49.0,58558.0,45.8874,45.9061,45.4026,45.6916,58558.0
2023-01-11 10:30:00,48.99,49.08,48.36,48.42,98290.0,45.6823,45.7662,45.0948,45.1508,98290.0
2023-01-11 11:00:00,48.45,48.92,48.35,48.88,83848.0,45.1788,45.617,45.0855,45.5797,83848.0
2023-01-11 11:30:00,48.9,49.08,48.9,48.94,99197.0,45.5984,45.7662,45.5984,45.6357,99197.0
2023-01-11 12:00:00,48.94,49.05,48.77,48.81,70317.0,45.6357,45.7382,45.4772,45.5145,70317.0
2023-01-11 12:30:00,48.8,48.8,48.46,48.49,83065.0,45.5051,45.5051,45.1881,45.2161,83065.0
2023-01-11 13:00:00,48.48,48.79,48.48,48.53,75897.0,45.2067,45.4958,45.2067,45.2534,75897.0
2023-01-11 13:30:00,48.54,48.69,48.47,48.5,57774.0,45.2627,45.4026,45.1974,45.2254,57774.0
2023-01-11 14:00:00,48.5,48.75,48.41,48.73,45576.0,45.2254,45.4585,45.1415,45.4399,45576.0
2023-01-11 14:30:00,48.71,48.81,48.64,48.8,58812.0,45.4212,45.5145,45.3559,45.5051,58812.0
2023-01-11 15:00:00,48.81,48.84,48.73,48.81,83191.0,45.5145,45.5424,45.4399,45.5145,83191.0
2023-01-11 15:30:00,48.8,49.02,48.59,49.02,424715.0,45.5051,45.7103,45.3093,45.7103,424715.0
2023-01-12 09:30:00,49.5,50.07,49.37,49.43,329601.0,46.1579,46.6894,46.0366,46.0926,329601.0
2023-01-12 10:00:00,49.39,50.13,49.36,49.89,219476.0,46.0553,46.7453,46.0273,46.5215,219476.0
2023-01-12 10:30:00,49.88,50.48,49.75,50.36,228304.0,46.5122,47.0717,46.391,46.9598,228304.0
2023-01-12 11:00:00,50.32,50.84,50.1,50.76,103849.0,46.9225,47.4074,46.7174,47.3328,103849.0
2023-01-12 11:30:00,50.75,50.84,50.55,50.71,72684.0,47.3235,47.4074,47.137,47.2862,72684.0
2023-01-12 12:00:00,50.73,51.0,50.67,50.99,164215.0,47.3048,47.5566,47.2489,47.5473,164215.0
2023-01-12 12:30:00,51.0,51.42,50.95,51.37,283412.0,47.5566,47.9482,47.51,47.9016,283412.0
2023-01-12 13:00:00,51.38,51.47,50.93,50.93,187296.0,47.9109,47.9949,47.4913,47.4913,187296.0
2023-01-12 13:30:00,50.91,51.31,50.86,51.24,66504.0,47.4727,47.8457,47.426,47.7804,66504.0
2023-01-12 14:00:00,51.25,51.25,50.83,50.84,135458.0,47.7897,47.7897,47.3981,47.4074,135458.0
2023-01-12 14:30:00,50.84,51.0,50.72,50.79,154038.0,47.4074,47.5566,47.2955,47.3608,154038.0
2023-01-12 15:00:00,50.79,50.83,50.61,50.75,175435.0,47.3608,47.3981,47.1929,47.3235,175435.0
2023-01-12 15:30:00,50.75,50.9,50.58,50.87,566618.0,47.3235,47.4633,47.1649,47.4354,566618.0
2023-01-13 09:30:00,50.54,50.78,49.82,49.99,155237.0,47.1276,47.3514,46.4563,46.6148,155237.0
2023-01-13 10:00:00,50.0,50.32,49.91,50.32,188444.0,46.6241,46.9225,46.5402,46.9225,188444.0
2023-01-13 10:30:00,50.31,50.44,50.12,50.34,134308.0,46.9132,47.0344,46.736,46.9412,134308.0
2023-01-13 11:00:00,50.37,50.42,50.1,50.23,228263.0,46.9691,47.0157,46.7174,46.8386,228263.0
2023-01-13 11:30:00,50.25,50.26,50.08,50.17,96783.0,46.8572,46.8666,46.6987,46.7826,96783.0
2023-01-13 12:00:00,50.19,50.24,49.95,49.99,144622.0,46.8013,46.8479,46.5775,46.6148,144622.0
2023-01-13 12:30:00,49.96,50.01,49.79,50.0,87421.0,46.5868,46.6334,46.4283,46.6241,87421.0
2023-01-13 13:00:00,50.0,50.11,49.9,49.93,85698.0,46.6241,46.7267,46.5309,46.5588,85698.0
2023-01-13 13:30:00,49.94,50.19,49.91,50.16,108623.0,46.5682,46.8013,46.5402,46.7733,108623.0
2023-01-13 14:00:00,50.15,50.23,49.95,50.01,117863.0,46.764,46.8386,46.5775,46.6334,117863.0
2023-01-13 14:30:00,50.02,50.07,49.89,49.93,138590.0,46.6428,46.6894,46.5215,46.5588,138590.0
2023-01-13 15:00:00,49.94,50.25,49.9,50.21,189010.0,46.5682,46.8572,46.5309,46.8199,189010.0
2023-01-13 15:30:00,50.2,50.64,50.2,50.29,843628.0,46.8106,47.2209,46.8106,46.8945,843628.0
2023-01-17 09:30:00,50.54,51.12,50.25,50.25,291917.0,47.1276,47.6685,46.8572,46.8572,291917.0
2023-01-17 10:00:00,50.2,50.37,49.92,50.36,128272.0,46.8106,46.9691,46.5495,46.9598,128272.0
2023-01-17 10:30:00,50.35,50.51,50.04,50.51,184451.0,46.9505,47.0997,46.6614,47.0997,184451.0
2023-01-17 11:00:00,50.51,50.56,50.06,50.23,136129.0,47.0997,47.1463,46.6801,46.8386,136129.0
2023-01-17 11:30:00,50.22,50.41,49.99,50.0,156824.0,46.8293,47.0064,46.6148,46.6241,156824.0
2023-01-17 12:00:00,50.01,50.23,49.91,49.95,102196.0,46.6334,46.8386,46.5402,46.5775,102196.0
2023-01-17 12:30:00,49.95,50.06,49.67,49.73,105033.0,46.5775,46.6801,46.3164,46.3723,105033.0
2023-01-17 13:00:00,49.73,49.87,49.68,49.81,77096.0,46.3723,46.5029,46.3257,46.4469,77096.0
2023-01-17 13:30:00,49.8,49.98,49.73,49.96,100734.0,46.4376,46.6055,46.3723,46.5868,100734.0
2023-01-17 14:00:00,49.95,50.04,49.86,50.01,122809.0,46.5775,46.6614,46.4936,46.6334,122809.0
2023-01-17 14:30:00,50.01,50.17,49.94,49.97,148527.0,46.6334,46.7826,46.5682,46.5961,148527.0
2023-01-17 15:00:00,49.96,50.1,49.79,49.79,201591.0,46.5868,46.7174,46.4283,46.4283,201591.0
2023-01-17 15:30:00,49.79,50.02,49.77,50.0,407289.0,46.4283,46.6428,46.4096,46.6241,407289.0
2023-01-18 09:30:00,50.46,50.86,50.21,50.86,480412.0,47.053,47.426,46.8199,47.426,480412.0
2023-01-18 10:00:00,50.87,51.0,50.55,50.92,190514.0,47.4354,47.5566,47.137,47.482,190514.0
2023-01-18 10:30:00,50.93,50.94,50.33,50.43,150615.0,47.4913,47.5006,46.9318,47.0251,150615.0
2023-01-18 11:00:00,50.42,50.51,50.13,50.2,99071.0,47.0157,47.0997,46.7453,46.8106,99071.0
2023-01-18 11:30:00,50.19,50.23,49.43,49.54,112837.0,46.8013,46.8386,46.0926,46.1952,112837.0
2023-01-18 12:00:00,49.57,49.68,48.83,48.86,152857.0,46.2231,46.3257,45.5331,45.5611,152857.0
2023-01-18 12:30:00,48.84,48.96,48.63,48.84,100406.0,45.5424,45.6543,45.3466,45.5424,100406.0
2023-01-18 13:00:00,48.82,48.82,48.52,48.78,85154.0,45.5238,45.5238,45.244,45.4865,85154.0
2023-01-18 13:30:00,48.77,49.28,48.77,49.17,79763.0,45.4772,45.9527,45.4772,45.8501,79763.0
2023-01-18 14:00:00,49.15,49.28,48.88,49.1,102698.0,45.8315,45.9527,45.5797,45.7849,102698.0
2023-01-18 14:30:00,49.1,49.17,48.65,48.66,96222.0,45.7849,45.8501,45.3653,45.3746,96222.0
2023-01-18 15:00:00,48.63,48.65,48.32,48.35,182424.0,45.3466,45.3653,45.0575,45.0855,182424.0
2023-01-18 15:30:00,48.34,48.41,48.01,48.03,831217.0,45.0762,45.1415,44.7685,44.7871,831217.0
2023-01-19 09:30:00,47.63,48.42,47.42,48.18,184113.0,44.4141,45.1508,44.2183,44.927,184113.0
2023-01-19 10:00:00,48.16,48.24,47.66,48.17,221939.0,44.9083,44.9829,44.4421,44.9177,221939.0
2023-01-19 10:30:00,48.19,48.51,48.05,48.08,173161.0,44.9363,45.2347,44.8058,44.8337,173161.0
2023-01-19 11:00:00,48.07,48.22,47.82,47.86,133136.0,44.8244,44.9643,44.5913,44.6286,133136.0
2023-01-19 11:30:00,47.86,48.09,47.72,48.06,77152.0,44.6286,44.8431,44.498,44.8151,77152.0
2023-01-19 12:00:00,48.07,48.72,48.07,48.7,141812.0,44.8244,45.4305,44.8244,45.4119,141812.0
2023-01-19 12:30:00,48.7,48.72,48.42,48.58,135222.0,45.4119,45.4305,45.1508,45.3,135222.0
2023-01-19 13:00:00,48.58,48.79,48.54,48.67,85529.0,45.3,45.4958,45.2627,45.3839,85529.0
2023-01-19 13:30:00,48.7,49.12,48.69,49.1,152014.0,45.4119,45.8035,45.4026,45.7849,152014.0
2023-01-19 14:00:00,49.12,49.32,49.0,49.15,179946.0,45.8035,45.99,45.6916,45.8315,179946.0
2023-01-19 14:30:00,49.16,49.43,49.11,49.33,194920.0,45.8408,46.0926,45.7942,45.9993,194920.0
2023-01-19 15:00:00,49.33,49.5,49.2,49.47,158971.0,45.9993,46.1579,45.8781,46.1299,158971.0
2023-01-19 15:30:00,49.47,49.48,49.29,49.42,405500.0,46.1299,46.1392,45.962,46.0833,405500.0
2023-01-20 09:30:00,49.66,49.85,48.99,49.76,222195.0,46.3071,46.4842,45.6823,46.4003,222195.0
2023-01-20 10:00:00,49.79,50.2,49.76,50.06,197996.0,46.4283,46.8106,46.4003,46.6801,197996.0
2023-01-20 10:30:00,50.07,50.19,49.74,50.07,135440.0,46.6894,46.8013,46.3817,46.6894,135440.0
2023-01-20 11:00:00,50.09,50.35,50.0,50.29,227743.0,46.708,46.9505,46.6241,46.8945,227743.0
2023-01-20 11:30:00,50.3,50.31,49.95,50.0,155284.0,46.9039,46.9132,46.5775,46.6241,155284.0
2023-01-20 12:00:00,50.0,50.13,49.95,50.06,95435.0,46.6241,46.7453,46.5775,46.6801,95435.0
2023-01-20 12:30:00,50.06,50.09,49.94,50.01,66663.0,46.6801,46.708,46.5682,46.6334,66663.0
2023-01-20 13:00:00,50.02,50.06,49.75,49.84,65680.0,46.6428,46.6801,46.391,46.4749,65680.0
2023-01-20 13:30:00,49.86,50.17,49.85,50.17,99257.0,46.4936,46.7826,46.4842,46.7826,99257.0
2023-01-20 14:00:00,50.17,50.27,49.95,49.98,111914.0,46.7826,46.8759,46.5775,46.6055,111914.0
2023-01-20 14:30:00,49.97,50.11,49.89,49.99,109123.0,46.5961,46.7267,46.5215,46.6148,109123.0
2023-01-20 15:00:00,49.99,50.16,49.96,50.02,126279.0,46.6148,46.7733,46.5868,46.6428,126279.0
2023-01-20 15:30:00,50.03,50.18,49.95,50.17,576966.0,46.6521,46.792,46.5775,46.7826,576966.0
2023-01-23 09:30:00,50.4,51.1,50.33,50.64,211267.0,46.9971,47.6498,46.9318,47.2209,211267.0
2023-01-23 10:00:00,50.64,50.88,50.44,50.58,114680.0,47.2209,47.4447,47.0344,47.1649,114680.0
2023-01-23 10:30:00,50.57,50.76,50.29,50.73,93487.0,47.1556,47.3328,46.8945,47.3048,93487.0
2023-01-23 11:00:00,50.73,50.89,50.64,50.73,152225.0,47.3048,47.454,47.2209,47.3048,152225.0
2023-01-23 11:30:00,50.75,51.02,50.61,50.99,119941.0,47.3235,47.5752,47.1929,47.5473,119941.0
2023-01-23 12:00:00,50.99,51.08,50.78,51.05,159124.0,47.5473,47.6312,47.3514,47.6032,159124.0
2023-01-23 12:30:00,51.05,51.25,50.94,51.21,110362.0,47.6032,47.7897,47.5006,47.7524,110362.0
2023-01-23 13:00:00,51.22,51.28,51.05,51.1,119016.0,47.7617,47.8177,47.6032,47.6498,119016.0
2023-01-23 13:30:00,51.1,51.34,51.04,51.31,158135.0,47.6498,47.8736,47.5939,47.8457,158135.0
2023-01-23 14:00:00,51.3,51.47,51.28,51.44,151323.0,47.8363,47.9949,47.8177,47.9669,151323.0
2023-01-23 14:30:00,51.45,51.55,51.02,51.32,156193.0,47.9762,48.0695,47.5752,47.855,156193.0
2023-01-23 15:00:00,51.32,51.37,51.09,51.15,163366.0,47.855,47.9016,47.6405,47.6965,163366.0
2023-01-23 15:30:00,51.15,51.36,50.99,51.34,504532.0,47.6965,47.8923,47.5473,47.8736,504532.0
2023-01-24 09:30:00,50.24,51.51,49.85,50.03,306126.0,46.8479,48.0322,46.4842,46.6521,306126.0
2023-01-24 10:00:00,50.02,50.5,49.78,50.34,268698.0,46.6428,47.0903,46.419,46.9412,268698.0
2023-01-24 10:30:00,50.32,50.77,50.17,50.67,290455.0,46.9225,47.3421,46.7826,47.2489,290455.0
2023-01-24 11:00:00,50.7,50.88,50.61,50.61,66054.0,47.2768,47.4447,47.1929,47.1929,66054.0
2023-01-24 11:30:00,50.59,50.64,50.37,50.45,121597.0,47.1743,47.2209,46.9691,47.0437,121597.0
2023-01-24 12:00:00,50.43,50.54,50.17,50.54,96901.0,47.0251,47.1276,46.7826,47.1276,96901.0
2023-01-24 12:30:00,50.54,50.68,50.46,50.5,84272.0,47.1276,47.2582,47.053,47.0903,84272.0
2023-01-24 13:00:00,50.49,50.55,50.31,50.41,61807.0,47.081,47.137,46.9132,47.0064,61807.0
2023-01-24 13:30:00,50.39,50.58,50.33,50.57,121208.0,46.9878,47.1649,46.9318,47.1556,121208.0
2023-01-24 14:00:00,50.58,50.61,50.32,50.34,57057.0,47.1649,47.1929,46.9225,46.9412,57057.0
2023-01-24 14:30:00,50.35,50.48,50.34,50.43,69231.0,46.9505,47.0717,46.9412,47.0251,69231.0
2023-01-24 15:00:00,50.43,50.49,50.28,50.46,90807.0,47.0251,47.081,46.8852,47.053,90807.0
2023-01-24 15:30:00,50.45,50.45,50.14,50.22,363045.0,47.0437,47.0437,46.7547,46.8293,363045.0
2023-01-25 09:30:00,49.88,50.01,48.51,48.64,237790.0,46.5122,46.6334,45.2347,45.3559,237790.0
2023-01-25 10:00:00,48.65,49.04,48.53,48.98,108062.0,45.3653,45.7289,45.2534,45.673,108062.0
2023-01-25 10:30:00,48.96,49.65,48.96,49.28,139782.0,45.6543,46.2977,45.6543,45.9527,139782.0
2023-01-25 11:00:00,49.25,49.42,49.21,49.32,110784.0,45.9247,46.0833,45.8874,45.99,110784.0
2023-01-25 11:30:00,49.32,49.39,49.14,49.33,95187.0,45.99,46.0553,45.8222,45.9993,95187.0
2023-01-25 12:00:00,49.35,49.44,49.18,49.28,79841.0,46.018,46.1019,45.8595,45.9527,79841.0
2023-01-25 12:30:00,49.27,49.51,49.25,49.37,72024.0,45.9434,46.1672,45.9247,46.0366,72024.0
2023-01-25 13:00:00,49.37,49.52,49.37,49.43,63453.0,46.0366,46.1765,46.0366,46.0926,63453.0
2023-01-25 13:30:00,49.44,49.84,49.41,49.8,184259.0,46.1019,46.4749,46.0739,46.4376,184259.0
2023-01-25 14:00:00,49.82,49.85,49.53,49.61,80113.0,46.4563,46.4842,46.1858,46.2604,80113.0
2023-01-25 14:30:00,49.61,49.74,49.58,49.73,49776.0,46.2604,46.3817,46.2325,46.3723,49776.0
2023-01-25 15:00:00,49.74,49.99,49.69,49.81,134726.0,46.3817,46.6148,46.335,46.4469,134726.0
2023-01-25 15:30:00,49.83,50.01,49.81,50.0,476267.0,46.4656,46.6334,46.4469,46.6241,476267.0
2023-01-26 09:30:00,50.67,51.05,49.61,49.72,162802.0,47.2489,47.6032,46.2604,46.363,162802.0
2023-01-26 10:00:00,49.75,49.85,49.25,49.58,138718.0,46.391,46.4842,45.9247,46.2325,138718.0
2023-01-26 10:30:00,49.61,49.76,49.35,49.36,124105.0,46.2604,46.4003,46.018,46.0273,124105.0
2023-01-26 11:00:00,49.36,49.55,49.22,49.52,205263.0,46.0273,46.2045,45.8968,46.1765,205263.0
2023-01-26 11:30:00,49.53,50.04,49.4,50.04,168734.0,46.1858,46.6614,46.0646,46.6614,168734.0
2023-01-26 12:00:00,50.05,50.13,49.86,50.12,96610.0,46.6707,46.7453,46.4936,46.736,96610.0
2023-01-26 12:30:00,50.12,50.3,49.94,50.19,67415.0,46.736,46.9039,46.5682,46.8013,67415.0
2023-01-26 13:00:00,50.2,50.6,50.19,50.54,93206.0,46.8106,47.1836,46.8013,47.1276,93206.0
2023-01-26 13:30:00,50.54,50.67,50.5,50.65,70424.0,47.1276,47.2489,47.0903,47.2302,70424.0
2023-01-26 14:00:00,50.66,50.91,50.63,50.78,85956.0,47.2395,47.4727,47.2116,47.3514,85956.0
2023-01-26 14:30:00,50.78,51.21,50.78,51.21,126214.0,47.3514,47.7524,47.3514,47.7524,126214.0
2023-01-26 15:00:00,51.23,51.4,51.09,51.34,176771.0,47.7711,47.9296,47.6405,47.8736,176771.0
2023-01-26 15:30:00,51.33,51.61,51.24,51.57,410889.0,47.8643,48.1254,47.7804,48.0881,410889.0
2023-01-27 09:30:00,51.74,51.93,51.44,51.92,123903.0,48.2466,48.4238,47.9669,48.4145,123903.0
2023-01-27 10:00:00,51.91,52.47,51.9,52.13,133683.0,48.4051,48.9273,48.3958,48.6103,133683.0
2023-01-27 10:30:00,52.11,52.26,51.69,51.87,77279.0,48.5916,48.7315,48.2,48.3678,77279.0
2023-01-27 11:00:00,51.85,51.86,51.27,51.78,71199.0,48.3492,48.3585,47.8084,48.2839,71199.0
2023-01-27 11:30:00,51.82,51.98,51.71,51.82,47365.0,48.3212,48.4704,48.2187,48.3212,47365.0
2023-01-27 12:00:00,51.78,51.87,51.24,51.38,58261.0,48.2839,48.3678,47.7804,47.9109,58261.0
2023-01-27 12:30:00,51.37,51.55,51.34,51.5,40549.0,47.9016,48.0695,47.8736,48.0228,40549.0
2023-01-27 13:00:00,51.5,51.53,51.32,51.33,30784.0,48.0228,48.0508,47.855,47.8643,30784.0
2023-01-27 13:30:00,51.35,51.48,51.35,51.4,37919.0,47.883,48.0042,47.883,47.9296,37919.0
2023-01-27 14:00:00,51.41,51.5,51.32,51.34,46893.0,47.9389,48.0228,47.855,47.8736,46893.0
2023-01-27 14:30:00,51.32,51.34,51.1,51.23,69984.0,47.855,47.8736,47.6498,47.7711,69984.0
2023-01-27 15:00:00,51.23,51.34,51.19,51.32,108624.0,47.7711,47.8736,47.7338,47.855,108624.0
2023-01-27 15:30:00,51.32,51.41,51.23,51.32,316095.0,47.855,47.9389,47.7711,47.855,316095.0
2023-01-30 09:30:00,50.16,50.55,49.74,49.79,142126.0,46.7733,47.137,46.3817,46.4283,142126.0
2023-01-30 10:00:00,49.78,50.35,49.73,49.98,191415.0,46.419,46.9505,46.3723,46.6055,191415.0
2023-01-30 10:30:00,49.97,50.12,49.67,49.92,144363.0,46.5961,46.736,46.3164,46.5495,144363.0
2023-01-30 11:00:00,49.91,50.28,49.8,49.99,113323.0,46.5402,46.8852,46.4376,46.6148,113323.0
2023-01-30 11:30:00,49.96,49.99,49.57,49.79,88504.0,46.5868,46.6148,46.2231,46.4283,88504.0
2023-01-30 12:00:00,49.77,49.97,49.56,49.7,40656.0,46.4096,46.5961,46.2138,46.3444,40656.0
2023-01-30 12:30:00,49.69,49.77,49.43,49.46,133733.0,46.335,46.4096,46.0926,46.1206,133733.0
2023-01-30 13:00:00,49.43,49.61,49.32,49.45,40980.0,46.0926,46.2604,45.99,46.1112,40980.0
2023-01-30 13:30:00,49.46,49.49,49.32,49.48,48954.0,46.1206,46.1485,45.99,46.1392,48954.0
2023-01-30 14:00:00,49.49,49.59,49.41,49.44,37980.0,46.1485,46.2418,46.0739,46.1019,37980.0
2023-01-30 14:30:00,49.44,49.56,49.18,49.3,63444.0,46.1019,46.2138,45.8595,45.9714,63444.0
2023-01-30 15:00:00,49.29,49.31,49.07,49.15,87885.0,45.962,45.9807,45.7569,45.8315,87885.0
2023-01-30 15:30:00,49.16,49.36,48.96,48.97,440749.0,45.8408,46.0273,45.6543,45.6637,440749.0
2023-01-31 09:30:00,48.77,49.0,48.37,48.84,164055.0,45.4772,45.6916,45.1042,45.5424,164055.0
2023-01-31 10:00:00,48.84,49.34,48.66,49.28,91334.0,45.5424,46.0087,45.3746,45.9527,91334.0
2023-01-31 10:30:00,49.29,49.59,49.27,49.57,65432.0,45.962,46.2418,45.9434,46.2231,65432.0
2023-01-31 11:00:00,49.59,49.93,49.56,49.65,87351.0,46.2418,46.5588,46.2138,46.2977,87351.0
2023-01-31 11:30:00,49.65,49.67,49.39,49.5,129420.0,46.2977,46.3164,46.0553,46.1579,129420.0
2023-01-31 12:00:00,49.49,49.53,49.15,49.22,73394.0,46.1485,46.1858,45.8315,45.8968,73394.0
2023-01-31 12:30:00,49.22,49.46,49.17,49.17,115973.0,45.8968,46.1206,45.8501,45.8501,115973.0
2023-01-31 13:00:00,49.16,49.26,49.1,49.23,82615.0,45.8408,45.9341,45.7849,45.9061,82615.0
2023-01-31 13:30:00,49.23,49.23,48.89,48.94,129040.0,45.9061,45.9061,45.5891,45.6357,129040.0
2023-01-31 14:00:00,48.94,49.07,48.85,48.94,89383.0,45.6357,45.7569,45.5518,45.6357,89383.0
2023-01-31 14:30:00,48.93,48.95,48.7,48.87,126992.0,45.6264,45.645,45.4119,45.5704,126992.0
2023-01-31 15:00:00,48.86,49.03,48.76,48.77,122641.0,45.5611,45.7196,45.4678,45.4772,122641.0
2023-01-31 15:30:00,48.77,49.23,48.77,49.23,365920.0,45.4772,45.9061,45.4772,45.9061,365920.0
2023-02-01 09:30:00,48.52,48.83,48.18,48.34,186601.0,45.244,45.5331,44.927,45.0762,186601.0
2023-02-01 10:00:00,48.34,48.36,47.94,48.07,144884.0,45.0762,45.0948,44.7032,44.8244,144884.0
2023-02-01 10:30:00,48.07,48.12,47.32,47.35,141303.0,44.8244,44.871,44.1251,44.153,141303.0
2023-02-01 11:00:00,47.34,47.38,47.08,47.18,184568.0,44.1437,44.181,43.9013,43.9945,184568.0
2023-02-01 11:30:00,47.18,47.27,46.53,46.53,196239.0,43.9945,44.0784,43.3884,43.3884,196239.0
2023-02-01 12:00:00,46.53,46.57,46.08,46.25,153407.0,43.3884,43.4257,42.9688,43.1273,153407.0
2023-02-01 12:30:00,46.25,46.32,46.0,46.03,156978.0,43.1273,43.1926,42.8942,42.9222,156978.0
2023-02-01 13:00:00,46.03,46.46,45.98,46.46,215645.0,42.9222,43.3231,42.8755,43.3231,215645.0
2023-02-01 13:30:00,46.53,46.62,46.32,46.56,89534.0,43.3884,43.4723,43.1926,43.4164,89534.0
2023-02-01 14:00:00,46.58,46.95,46.36,46.85,132967.0,43.435,43.78,43.2299,43.6868,132967.0
2023-02-01 14:30:00,46.87,47.59,46.44,47.36,272955.0,43.7054,44.3768,43.3045,44.1624,272955.0
2023-02-01 15:00:00,47.37,47.57,47.21,47.41,209771.0,44.1717,44.3582,44.0225,44.209,209771.0
2023-02-01 15:30:00,47.43,48.0,47.34,47.51,571398.0,44.2276,44.7591,44.1437,44.3022,571398.0
2023-02-02 09:30:00,47.71,47.77,46.75,46.85,382716.0,44.4887,44.5447,43.5935,43.6868,382716.0
2023-02-02 10:00:00,46.86,47.34,46.77,47.32,240933.0,43.6961,44.1437,43.6122,44.1251,240933.0
2023-02-02 10:30:00,47.32,48.04,47.25,47.98,230384.0,44.1251,44.7964,44.0598,44.7405,230384.0
2023-02-02 11:00:00,48.0,48.02,47.31,47.32,154998.0,44.7591,44.7778,44.1157,44.1251,154998.0
2023-02-02 11:30:00,47.33,47.39,47.09,47.15,174705.0,44.1344,44.1903,43.9106,43.9665,174705.0
2023-02-02 12:00:00,47.16,47.5,47.05,47.43,81073.0,43.9759,44.2929,43.8733,44.2276,81073.0
2023-02-02 12:30:00,47.42,47.49,47.06,47.29,73011.0,44.2183,44.2836,43.8826,44.0971,73011.0
2023-02-02 13:00:00,47.28,47.4,46.99,47.07,147845.0,44.0878,44.1997,43.8173,43.8919,147845.0
2023-02-02 13:30:00,47.1,47.15,46.81,46.99,153378.0,43.9199,43.9665,43.6495,43.8173,153378.0
2023-02-02 14:00:00,46.99,47.04,46.37,46.4,113116.0,43.8173,43.864,43.2392,43.2672,113116.0
2023-02-02 14:30:00,46.41,46.49,46.21,46.31,95759.0,43.2765,43.3511,43.09,43.1832,95759.0
2023-02-02 15:00:00,46.31,46.41,46.03,46.1,173209.0,43.1832,43.2765,42.9222,42.9874,173209.0
2023-02-02 15:30:00,46.12,46.97,46.12,46.86,467379.0,43.0061,43.7987,43.0061,43.6961,467379.0
2023-02-03 09:30:00,46.63,47.59,46.57,47.32,179441.0,43.4816,44.3768,43.4257,44.1251,179441.0
2023-02-03 10:00:00,47.3,47.58,47.12,47.39,157055.0,44.1064,44.3675,43.9386,44.1903,157055.0
2023-02-03 10:30:00,47.4,47.6,47.02,47.02,131648.0,44.1997,44.3862,43.8453,43.8453,131648.0
2023-02-03 11:00:00,47.0,47.05,46.56,46.6,176118.0,43.8267,43.8733,43.4164,43.4537,176118.0
2023-02-03 11:30:00,46.6,46.61,46.25,46.27,145733.0,43.4537,43.463,43.1273,43.1459,145733.0
2023-02-03 12:00:00,46.27,46.68,46.05,46.68,127741.0,43.1459,43.5283,42.9408,43.5283,127741.0
2023-02-03 12:30:00,46.63,46.8,46.48,46.53,299408.0,43.4816,43.6402,43.3418,43.3884,299408.0
2023-02-03 13:00:00,46.54,46.57,46.15,46.46,108726.0,43.3977,43.4257,43.0341,43.3231,108726.0
2023-02-03 13:30:00,46.46,46.57,46.35,46.45,101568.0,43.3231,43.4257,43.2205,43.3138,101568.0
2023-02-03 14:00:00,46.45,46.47,46.23,46.46,95641.0,43.3138,43.3324,43.1086,43.3231,95641.0
2023-02-03 14:30:00,46.45,46.59,46.36,46.5,256527.0,43.3138,43.4443,43.2299,43.3604,256527.0
2023-02-03 15:00:00,46.49,46.58,46.34,46.4,224311.0,43.3511,43.435,43.2112,43.2672,224311.0
2023-02-03 15:30:00,46.4,46.57,46.26,46.39,734471.0,43.2672,43.4257,43.1366,43.2578,734471.0
2023-02-06 09:30:00,46.46,46.78,45.7,45.97,191830.0,43.3231,43.6215,42.6144,42.8662,191830.0
2023-02-06 10:00:00,45.95,46.0,45.07,45.07,169139.0,42.8476,42.8942,42.027,42.027,169139.0
2023-02-06 10:30:00,45.06,45.07,44.63,44.94,379899.0,42.0176,42.027,41.6167,41.9057,379899.0
2023-02-06 11:00:00,44.94,45.25,44.8,45.14,340922.0,41.9057,42.1948,41.7752,42.0922,340922.0
2023-02-06 11:30:00,45.12,45.16,44.84,44.93,371862.0,42.0736,42.1109,41.8125,41.8964,371862.0
2023-02-06 12:00:00,44.93,45.06,44.69,44.69,297571.0,41.8964,42.0176,41.6726,41.6726,297571.0
2023-02-06 12:30:00,44.69,44.96,44.59,44.69,208916.0,41.6726,41.9244,41.5794,41.6726,208916.0
2023-02-06 13:00:00,44.7,44.9,44.61,44.76,161351.0,41.682,41.8684,41.598,41.7379,161351.0
2023-02-06 13:30:00,44.76,44.96,44.75,44.91,103602.0,41.7379,41.9244,41.7286,41.8778,103602.0
2023-02-06 14:00:00,44.92,45.01,44.85,44.94,117322.0,41.8871,41.971,41.8218,41.9057,117322.0
2023-02-06 14:30:00,44.95,44.98,44.8,44.88,127889.0,41.9151,41.943,41.7752,41.8498,127889.0
2023-02-06 15:00:00,44.9,44.95,44.67,44.77,230717.0,41.8684,41.9151,41.654,41.7472,230717.0
2023-02-06 15:30:00,44.77,45.07,44.72,44.98,536601.0,41.7472,42.027,41.7006,41.943,536601.0
2023-02-07 09:30:00,45.34,45.8,44.89,45.45,154063.0,42.2787,42.7077,41.8591,42.3813,154063.0
2023-02-07 10:00:00,45.44,45.46,44.76,44.77,159269.0,42.372,42.3906,41.7379,41.7472,159269.0
2023-02-07 10:30:00,44.77,45.11,44.67,45.04,140752.0,41.7472,42.0643,41.654,41.999,140752.0
2023-02-07 11:00:00,45.04,45.72,45.02,45.7,309486.0,41.999,42.6331,41.9803,42.6144,309486.0
2023-02-07 11:30:00,45.71,46.01,45.67,45.92,224346.0,42.6238,42.9035,42.5865,42.8196,224346.0
2023-02-07 12:00:00,45.93,46.22,45.91,45.99,138028.0,42.8289,43.0993,42.8103,42.8849,138028.0
2023-02-07 12:30:00,46.0,46.72,45.85,46.68,120298.0,42.8942,43.5656,42.7543,43.5283,120298.0
2023-02-07 13:00:00,46.7,46.73,45.85,45.85,190929.0,43.5469,43.5749,42.7543,42.7543,190929.0
2023-02-07 13:30:00,45.82,46.0,45.68,45.83,229869.0,42.7263,42.8942,42.5958,42.7357,229869.0
2023-02-07 14:00:00,45.84,46.51,45.84,46.46,200276.0,42.745,43.3697,42.745,43.3231,200276.0
2023-02-07 14:30:00,46.48,46.62,46.38,46.57,245600.0,43.3418,43.4723,43.2485,43.4257,245600.0
2023-02-07 15:00:00,46.56,46.87,46.49,46.86,128670.0,43.4164,43.7054,43.3511,43.6961,128670.0
2023-02-07 15:30:00,46.86,47.32,46.78,47.18,485442.0,43.6961,44.1251,43.6215,43.9945,485442.0
2023-02-08 09:30:00,46.94,47.75,46.77,47.59,348943.0,43.7707,44.526,43.6122,44.3768,348943.0
2023-02-08 10:00:00,47.6,47.76,46.97,47.17,221329.0,44.3862,44.5353,43.7987,43.9852,221329.0
2023-02-08 10:30:00,47.16,47.25,46.74,46.91,189898.0,43.9759,44.0598,43.5842,43.7427,189898.0
2023-02-08 11:00:00,46.89,47.11,46.62,46.63,453211.0,43.7241,43.9292,43.4723,43.4816,453211.0
2023-02-08 11:30:00,46.63,46.94,46.5,46.92,224571.0,43.4816,43.7707,43.3604,43.7521,224571.0
2023-02-08 12:00:00,46.91,47.13,46.85,47.09,135710.0,43.7427,43.9479,43.6868,43.9106,135710.0
2023-02-08 12:30:00,47.1,47.1,46.74,47.01,88426.0,43.9199,43.9199,43.5842,43.836,88426.0
2023-02-08 13:00:00,47.02,47.15,46.94,47.05,68141.0,43.8453,43.9665,43.7707,43.8733,68141.0
2023-02-08 13:30:00,47.05,47.05,46.69,46.74,110891.0,43.8733,43.8733,43.5376,43.5842,110891.0
2023-02-08 14:00:00,46.73,47.0,46.6,46.94,84823.0,43.5749,43.8267,43.4537,43.7707,84823.0
2023-02-08 14:30:00,46.96,47.0,46.84,46.9,53281.0,43.7894,43.8267,43.6775,43.7334,53281.0
2023-02-08 15:00:00,46.89,46.98,46.76,46.9,214679.0,43.7241,43.808,43.6029,43.7334,214679.0
2023-02-08 15:30:00,46.91,47.14,46.83,46.83,509455.0,43.7427,43.9572,43.6681,43.6681,509455.0
2023-02-09 09:30:00,47.01,47.06,46.19,46.25,216345.0,43.836,43.8826,43.0714,43.1273,216345.0
2023-02-09 10:00:00,46.25,46.63,46.24,46.41,108242.0,43.1273,43.4816,43.118,43.2765,108242.0
2023-02-09 10:30:00,46.43,46.58,46.13,46.3,92340.0,43.2951,43.435,43.0154,43.1739,92340.0
2023-02-09 11:00:00,46.33,46.63,46.09,46.61,127483.0,43.2019,43.4816,42.9781,43.463,127483.0
2023-02-09 11:30:00,46.59,46.59,46.18,46.18,109968.0,43.4443,43.4443,43.062,43.062,109968.0
2023-02-09 12:00:00,46.14,46.58,46.13,46.4,125219.0,43.0247,43.435,43.0154,43.2672,125219.0
2023-02-09 12:30:00,46.39,46.45,46.01,46.21,72177.0,43.2578,43.3138,42.9035,43.09,72177.0
2023-02-09 13:00:00,46.21,46.29,46.1,46.18,207234.0,43.09,43.1646,42.9874,43.062,207234.0
2023-02-09 13:30:00,46.17,46.35,46.16,46.22,197759.0,43.0527,43.2205,43.0434,43.0993,197759.0
2023-02-09 14:00:00,46.21,46.27,46.08,46.2,99634.0,43.09,43.1459,42.9688,43.0807,99634.0
2023-02-09 14:30:00,46.2,46.25,45.86,45.95,146225.0,43.0807,43.1273,42.7636,42.8476,146225.0
2023-02-09 15:00:00,45.95,45.97,45.59,45.89,279181.0,42.8476,42.8662,42.5119,42.7916,279181.0
2023-02-09 15:30:00,45.89,46.1,45.72,45.88,440117.0,42.7916,42.9874,42.6331,42.7823,440117.0
2023-02-10 09:30:00,47.0,47.5,46.76,47.45,256031.0,43.8267,44.2929,43.6029,44.2463,256031.0
2023-02-10 10:00:00,47.43,47.58,46.86,47.55,128940.0,44.2276,44.3675,43.6961,44.3395,128940.0
2023-02-10 10:30:00,47.57,47.78,47.4,47.77,156009.0,44.3582,44.554,44.1997,44.5447,156009.0
2023-02-10 11:00:00,47.77,47.84,47.54,47.58,101678.0,44.5447,44.6099,44.3302,44.3675,101678.0
2023-02-10 11:30:00,47.61,47.87,47.57,47.82,106047.0,44.3955,44.6379,44.3582,44.5913,106047.0
2023-02-10 12:00:00,47.81,47.94,47.67,47.8,158349.0,44.582,44.7032,44.4514,44.5726,158349.0
2023-02-10 12:30:00,47.79,47.94,47.66,47.93,143076.0,44.5633,44.7032,44.4421,44.6939,143076.0
2023-02-10 13:00:00,47.94,48.15,47.9,48.14,78779.0,44.7032,44.899,44.6659,44.8897,78779.0
2023-02-10 13:30:00,48.14,48.26,48.03,48.16,117641.0,44.8897,45.0016,44.7871,44.9083,117641.0
2023-02-10 14:00:00,48.16,48.36,48.15,48.29,85766.0,44.9083,45.0948,44.899,45.0296,85766.0
2023-02-10 14:30:00,48.28,48.63,48.24,48.62,103781.0,45.0202,45.3466,44.9829,45.3373,103781.0
2023-02-10 15:00:00,48.63,48.7,48.45,48.64,216907.0,45.3466,45.4119,45.1788,45.3559,216907.0
2023-02-10 15:30:00,48.64,49.1,48.63,48.84,688815.0,45.3559,45.7849,45.3466,45.5424,688815.0
2023-02-13 09:30:00,48.11,48.23,47.45,48.23,312246.0,44.8617,44.9736,44.2463,44.9736,312246.0
2023-02-13 10:00:00,48.25,48.51,47.97,48.19,172230.0,44.9923,45.2347,44.7312,44.9363,172230.0
2023-02-13 10:30:00,48.21,48.54,48.09,48.29,222454.0,44.955,45.2627,44.8431,45.0296,222454.0
2023-02-13 11:00:00,48.31,48.5,48.23,48.29,171143.0,45.0482,45.2254,44.9736,45.0296,171143.0
2023-02-13 11:30:00,48.29,48.29,48.05,48.22,65362.0,45.0296,45.0296,44.8058,44.9643,65362.0
2023-02-13 12:00:00,48.22,48.58,48.21,48.55,122923.0,44.9643,45.3,44.955,45.272,122923.0
2023-02-13 12:30:00,48.55,48.76,48.5,48.7,77214.0,45.272,45.4678,45.2254,45.4119,77214.0
2023-02-13 13:00:00,48.71,48.72,48.44,48.46,38681.0,45.4212,45.4305,45.1694,45.1881,38681.0
2023-02-13 13:30:00,48.47,48.66,48.43,48.57,90518.0,45.1974,45.3746,45.1601,45.2907,90518.0
2023-02-13 14:00:00,48.57,48.73,48.4,48.59,77626.0,45.2907,45.4399,45.1321,45.3093,77626.0
2023-02-13 14:30:00,48.6,48.6,48.44,48.52,48294.0,45.3186,45.3186,45.1694,45.244,48294.0
2023-02-13 15:00:00,48.52,48.52,48.23,48.29,131405.0,45.244,45.244,44.9736,45.0296,131405.0
2023-02-13 15:30:00,48.3,48.56,48.29,48.4,401675.0,45.0389,45.2813,45.0296,45.1321,401675.0
2023-02-14 09:30:00,47.7,48.29,47.36,48.19,524410.0,44.4794,45.0296,44.1624,44.9363,524410.0
2023-02-14 10:00:00,48.21,48.77,48.18,48.59,264422.0,44.955,45.4772,44.927,45.3093,264422.0
2023-02-14 10:30:00,48.64,48.71,47.82,48.08,123506.0,45.3559,45.4212,44.5913,44.8337,123506.0
2023-02-14 11:00:00,48.08,48.36,47.97,48.01,53425.0,44.8337,45.0948,44.7312,44.7685,53425.0
2023-02-14 11:30:00,48.02,48.03,47.79,47.94,70572.0,44.7778,44.7871,44.5633,44.7032,70572.0
2023-02-14 12:00:00,47.96,48.45,47.96,48.44,55374.0,44.7218,45.1788,44.7218,45.1694,55374.0
2023-02-14 12:30:00,48.42,48.51,48.26,48.48,76940.0,45.1508,45.2347,45.0016,45.2067,76940.0
2023-02-14 13:00:00,48.48,48.74,48.46,48.62,82880.0,45.2067,45.4492,45.1881,45.3373,82880.0
2023-02-14 13:30:00,48.63,48.69,48.42,48.5,50864.0,45.3466,45.4026,45.1508,45.2254,50864.0
2023-02-14 14:00:00,48.5,48.6,48.33,48.36,68463.0,45.2254,45.3186,45.0669,45.0948,68463.0
2023-02-14 14:30:00,48.36,48.9,48.36,48.89,71624.0,45.0948,45.5984,45.0948,45.5891,71624.0
2023-02-14 15:00:00,48.9,49.03,48.79,48.93,102513.0,45.5984,45.7196,45.4958,45.6264,102513.0
2023-02-14 15:30:00,48.93,49.02,48.7,48.74,296529.0,45.6264,45.7103,45.4119,45.4492,296529.0
2023-02-15 09:30:00,47.61,47.78,46.72,46.9,299953.0,44.3955,44.554,43.5656,43.7334,299953.0
2023-02-15 10:00:00,46.92,47.24,46.84,47.08,227703.0,43.7521,44.0505,43.6775,43.9013,227703.0
2023-02-15 10:30:00,47.07,47.78,46.93,47.71,199910.0,43.8919,44.554,43.7614,44.4887,199910.0
2023-02-15 11:00:00,47.68,47.74,47.22,47.27,267148.0,44.4607,44.5167,44.0318,44.0784,267148.0
2023-02-15 11:30:00,47.27,47.3,47.05,47.05,71875.0,44.0784,44.1064,43.8733,43.8733,71875.0
2023-02-15 12:00:00,47.05,47.16,46.65,46.65,156631.0,43.8733,43.9759,43.5003,43.5003,156631.0
2023-02-15 12:30:00,46.67,46.99,46.63,46.89,151592.0,43.5189,43.8173,43.4816,43.7241,151592.0
2023-02-15 13:00:00,46.89,47.26,46.89,47.22,52338.0,43.7241,44.0691,43.7241,44.0318,52338.0
2023-02-15 13:30:00,47.25,47.42,47.2,47.41,100753.0,44.0598,44.2183,44.0132,44.209,100753.0
2023-02-15 14:00:00,47.42,47.54,47.34,47.41,78172.0,44.2183,44.3302,44.1437,44.209,78172.0
2023-02-15 14:30:00,47.41,47.43,47.22,47.33,66079.0,44.209,44.2276,44.0318,44.1344,66079.0
2023-02-15 15:00:00,47.32,47.43,47.11,47.15,99635.0,44.1251,44.2276,43.9292,43.9665,99635.0
2023-02-15 15:30:00,47.15,47.5,47.1,47.46,250593.0,43.9665,44.2929,43.9199,44.2556,250593.0
2023-02-16 09:30:00,47.0,47.77,47.0,47.17,117712.0,43.8267,44.5447,43.8267,43.9852,117712.0
2023-02-16 10:00:00,47.13,47.36,46.9,47.0,70573.0,43.9479,44.1624,43.7334,43.8267,70573.0
2023-02-16 10:30:00,47.0,47.47,46.97,47.38,54003.0,43.8267,44.2649,43.7987,44.181,54003.0
2023-02-16 11:00:00,47.39,47.39,47.08,47.19,34347.0,44.1903,44.1903,43.9013,44.0038,34347.0
2023-02-16 11:30:00,47.2,47.35,47.11,47.22,42960.0,44.0132,44.153,43.9292,44.0318,42960.0
2023-02-16 12:00:00,47.23,47.27,47.05,47.27,50485.0,44.0411,44.0784,43.8733,44.0784,50485.0
2023-02-16 12:30:00,47.27,47.43,47.27,47.28,39701.0,44.0784,44.2276,44.0784,44.0878,39701.0
2023-02-16 13:00:00,47.3,47.31,46.89,46.89,62255.0,44.1064,44.1157,43.7241,43.7241,62255.0
2023-02-16 13:30:00,46.89,47.28,46.84,47.23,74204.0,43.7241,44.0878,43.6775,44.0411,74204.0
2023-02-16 14:00:00,47.25,47.35,47.07,47.29,56870.0,44.0598,44.153,43.8919,44.0971,56870.0
2023-02-16 14:30:00,47.29,47.36,47.15,47.2,82097.0,44.0971,44.1624,43.9665,44.0132,82097.0
2023-02-16 15:00:00,47.2,47.24,46.62,46.62,165033.0,44.0132,44.0505,43.4723,43.4723,165033.0
2023-02-16 15:30:00,46.61,46.86,46.57,46.71,542782.0,43.463,43.6961,43.4257,43.5562,542782.0
2023-02-17 09:30:00,45.41,45.6,44.02,44.11,497584.0,42.344,42.5212,41.0479,41.1318,497584.0
2023-02-17 10:00:00,44.15,44.65,43.85,44.13,498099.0,41.1691,41.6353,40.8893,41.1504,498099.0
2023-02-17 10:30:00,44.12,44.49,43.68,43.89,490274.0,41.1411,41.4861,40.7308,40.9266,490274.0
2023-02-17 11:00:00,43.9,44.24,43.61,43.75,208430.0,40.936,41.253,40.6655,40.7961,208430.0
2023-02-17 11:30:00,43.76,43.97,43.68,43.79,140229.0,40.8054,41.0012,40.7308,40.8334,140229.0
2023-02-17 12:00:00,43.81,43.95,43.78,43.94,98534.0,40.852,40.9826,40.8241,40.9733,98534.0
2023-02-17 12:30:00,43.94,44.02,43.68,43.71,113261.0,40.9733,41.0479,40.7308,40.7588,113261.0
2023-02-17 13:00:00,43.72,43.9,43.5,43.55,161751.0,40.7681,40.936,40.563,40.6096,161751.0
2023-02-17 13:30:00,43.55,43.59,43.38,43.41,147699.0,40.6096,40.6469,40.4511,40.4791,147699.0
2023-02-17 14:00:00,43.41,43.49,43.25,43.47,92885.0,40.4791,40.5536,40.3299,40.535,92885.0
2023-02-17 14:30:00,43.47,43.91,43.47,43.91,111389.0,40.535,40.9453,40.535,40.9453,111389.0
2023-02-17 15:00:00,43.91,44.04,43.71,43.71,174934.0,40.9453,41.0665,40.7588,40.7588,174934.0
2023-02-17 15:30:00,43.72,43.85,43.53,43.54,503223.0,40.7681,40.8893,40.5909,40.6003,503223.0
2023-02-21 09:30:00,43.09,43.76,42.85,43.07,269365.0,40.1807,40.8054,39.9569,40.162,269365.0
2023-02-21 10:00:00,43.05,43.19,42.48,42.63,140511.0,40.1434,40.2739,39.6118,39.7517,140511.0
2023-02-21 10:30:00,42.62,43.05,42.6,42.96,155229.0,39.7424,40.1434,39.7237,40.0594,155229.0
2023-02-21 11:00:00,42.95,43.07,42.86,42.98,92677.0,40.0501,40.162,39.9662,40.0781,92677.0
2023-02-21 11:30:00,42.98,43.01,42.74,42.83,282884.0,40.0781,40.1061,39.8543,39.9382,282884.0
2023-02-21 12:00:00,42.83,43.09,42.69,43.04,131485.0,39.9382,40.1807,39.8077,40.134,131485.0
2023-02-21 12:30:00,43.03,43.13,42.99,43.09,190114.0,40.1247,40.218,40.0874,40.1807,190114.0
2023-02-21 13:00:00,43.08,43.13,42.84,42.88,145736.0,40.1713,40.218,39.9475,39.9848,145736.0
2023-02-21 13:30:00,42.87,42.95,42.78,42.91,101034.0,39.9755,40.0501,39.8916,40.0128,101034.0
2023-02-21 14:00:00,42.91,42.94,42.64,42.84,112625.0,40.0128,40.0408,39.761,39.9475,112625.0
2023-02-21 14:30:00,42.83,42.99,42.79,42.93,108540.0,39.9382,40.0874,39.9009,40.0315,108540.0
2023-02-21 15:00:00,42.94,42.98,42.83,42.89,89550.0,40.0408,40.0781,39.9382,39.9942,89550.0
2023-02-21 15:30:00,42.9,43.07,42.72,42.82,361284.0,40.0035,40.162,39.8356,39.9289,361284.0
2023-02-22 09:30:00,42.74,43.82,42.48,43.62,207505.0,39.8543,40.8614,39.6118,40.6749,207505.0
2023-02-22 10:00:00,43.62,43.62,43.01,43.06,203549.0,40.6749,40.6749,40.1061,40.1527,203549.0
2023-02-22 10:30:00,43.06,43.56,42.82,43.54,248080.0,40.1527,40.6189,39.9289,40.6003,248080.0
2023-02-22 11:00:00,43.53,43.63,43.19,43.35,110592.0,40.5909,40.6842,40.2739,40.4231,110592.0
2023-02-22 11:30:00,43.34,43.72,43.27,43.65,92292.0,40.4138,40.7681,40.3485,40.7028,92292.0
2023-02-22 12:00:00,43.66,43.74,43.51,43.58,56980.0,40.7122,40.7868,40.5723,40.6376,56980.0
2023-02-22 12:30:00,43.58,43.96,43.58,43.9,107793.0,40.6376,40.9919,40.6376,40.936,107793.0
2023-02-22 13:00:00,43.9,44.12,43.78,44.04,84546.0,40.936,41.1411,40.8241,41.0665,84546.0
2023-02-22 13:30:00,44.04,44.08,43.86,43.93,116054.0,41.0665,41.1038,40.8987,40.9639,116054.0
2023-02-22 14:00:00,43.93,44.08,43.49,43.64,103406.0,40.9639,41.1038,40.5536,40.6935,103406.0
2023-02-22 14:30:00,43.63,43.64,43.37,43.37,149915.0,40.6842,40.6935,40.4418,40.4418,149915.0
2023-02-22 15:00:00,43.36,43.6,43.32,43.44,220311.0,40.4324,40.6562,40.3951,40.507,220311.0
2023-02-22 15:30:00,43.45,43.87,43.41,43.8,398362.0,40.5163,40.908,40.4791,40.8427,398362.0
2023-02-23 09:30:00,44.64,45.56,44.62,44.68,345231.0,41.626,42.4839,41.6074,41.6633,345231.0
2023-02-23 10:00:00,44.68,44.83,44.2,44.82,175875.0,41.6633,41.8032,41.2157,41.7938,175875.0
2023-02-23 10:30:00,44.84,44.86,44.41,44.55,98749.0,41.8125,41.8311,41.4115,41.5421,98749.0
2023-02-23 11:00:00,44.54,44.58,44.03,44.06,98590.0,41.5328,41.5701,41.0572,41.0852,98590.0
2023-02-23 11:30:00,44.05,44.2,43.74,43.78,128519.0,41.0758,41.2157,40.7868,40.8241,128519.0
2023-02-23 12:00:00,43.77,44.04,43.76,44.02,97137.0,40.8147,41.0665,40.8054,41.0479,97137.0
2023-02-23 12:30:00,44.01,44.36,43.96,44.3,108645.0,41.0385,41.3649,40.9919,41.309,108645.0
2023-02-23 13:00:00,44.3,44.38,44.15,44.32,52020.0,41.309,41.3836,41.1691,41.3276,52020.0
2023-02-23 13:30:00,44.32,44.46,44.25,44.42,59390.0,41.3276,41.4582,41.2623,41.4209,59390.0
2023-02-23 14:00:00,44.44,44.81,44.43,44.81,74860.0,41.4395,41.7845,41.4302,41.7845,74860.0
2023-02-23 14:30:00,44.81,44.96,44.77,44.87,80503.0,41.7845,41.9244,41.7472,41.8405,80503.0
2023-02-23 15:00:00,44.88,45.04,44.88,45.02,110265.0,41.8498,41.999,41.8498,41.9803,110265.0
2023-02-23 15:30:00,45.02,45.02,44.65,44.68,380429.0,41.9803,41.9803,41.6353,41.6633,380429.0
2023-02-24 09:30:00,44.18,44.55,43.8,44.36,226068.0,41.1971,41.5421,40.8427,41.3649,226068.0
2023-02-24 10:00:00,44.33,44.65,44.24,44.54,137807.0,41.3369,41.6353,41.253,41.5328,137807.0
2023-02-24 10:30:00,44.54,44.93,44.52,44.93,126365.0,41.5328,41.8964,41.5141,41.8964,126365.0
2023-02-24 11:00:00,44.94,45.55,44.93,45.47,151162.0,41.9057,42.4746,41.8964,42.4,151162.0
2023-02-24 11:30:00,45.47,45.91,45.42,45.7,119569.0,42.4,42.8103,42.3533,42.6144,119569.0
2023-02-24 12:00:00,45.71,45.74,45.18,45.24,107511.0,42.6238,42.6517,42.1295,42.1855,107511.0
2023-02-24 12:30:00,45.26,45.29,44.94,44.95,101742.0,42.2041,42.2321,41.9057,41.9151,101742.0
2023-02-24 13:00:00,44.94,45.09,44.87,44.94,54232.0,41.9057,42.0456,41.8405,41.9057,54232.0
2023-02-24 13:30:00,44.94,45.17,44.92,45.03,114208.0,41.9057,42.1202,41.8871,41.9897,114208.0
2023-02-24 14:00:00,45.04,45.38,45.04,45.3,63408.0,41.999,42.316,41.999,42.2414,63408.0
2023-02-24 14:30:00,45.29,45.57,45.23,45.46,130399.0,42.2321,42.4932,42.1762,42.3906,130399.0
2023-02-24 15:00:00,45.47,45.69,45.24,45.55,181152.0,42.4,42.6051,42.1855,42.4746,181152.0
2023-02-24 15:30:00,45.55,45.63,45.31,45.55,329202.0,42.4746,42.5492,42.2508,42.4746,329202.0
2023-02-27 09:30:00,45.56,45.98,45.38,45.96,337675.0,42.4839,42.8755,42.316,42.8569,337675.0
2023-02-27 10:00:00,45.97,46.43,45.92,46.16,181007.0,42.8662,43.2951,42.8196,43.0434,181007.0
2023-02-27 10:30:00,46.16,46.33,45.95,46.17,157413.0,43.0434,43.2019,42.8476,43.0527,157413.0
2023-02-27 11:00:00,46.18,46.36,46.04,46.04,108287.0,43.062,43.2299,42.9315,42.9315,108287.0
2023-02-27 11:30:00,46.04,46.09,45.84,45.95,123652.0,42.9315,42.9781,42.745,42.8476,123652.0
2023-02-27 12:00:00,45.97,46.19,45.93,46.07,91756.0,42.8662,43.0714,42.8289,42.9595,91756.0
2023-02-27 12:30:00,46.08,46.2,46.05,46.13,61541.0,42.9688,43.0807,42.9408,43.0154,61541.0
2023-02-27 13:00:00,46.13,46.15,45.93,46.0,85015.0,43.0154,43.0341,42.8289,42.8942,85015.0
2023-02-27 13:30:00,45.99,46.07,45.83,45.93,110949.0,42.8849,42.9595,42.7357,42.8289,110949.0
2023-02-27 14:00:00,45.93,46.12,45.89,46.11,111748.0,42.8289,43.0061,42.7916,42.9968,111748.0
2023-02-27 14:30:00,46.11,46.2,45.89,45.96,103847.0,42.9968,43.0807,42.7916,42.8569,103847.0
2023-02-27 15:00:00,45.97,46.06,45.89,46.06,166583.0,42.8662,42.9501,42.7916,42.9501,166583.0
2023-02-27 15:30:00,46.07,46.13,45.86,45.97,560928.0,42.9595,43.0154,42.7636,42.8662,560928.0
2023-02-28 09:30:00,46.62,46.78,44.23,44.23,797528.0,43.4723,43.6215,41.2437,41.2437,797528.0
2023-02-28 10:00:00,44.27,45.04,44.26,44.83,544515.0,41.281,41.999,41.2717,41.8032,544515.0
2023-02-28 10:30:00,44.85,45.07,44.49,44.62,278366.0,41.8218,42.027,41.4861,41.6074,278366.0
2023-02-28 11:00:00,44.62,44.62,43.9,43.92,388887.0,41.6074,41.6074,40.936,40.9546,388887.0
2023-02-28 11:30:00,43.9,44.06,43.29,43.37,251537.0,40.936,41.0852,40.3672,40.4418,251537.0
2023-02-28 12:00:00,43.39,43.66,43.31,43.32,370467.0,40.4604,40.7122,40.3858,40.3951,370467.0
2023-02-28 12:30:00,43.33,43.57,43.19,43.5,405692.0,40.4045,40.6282,40.2739,40.563,405692.0
2023-02-28 13:00:00,43.52,43.53,42.98,43.08,261285.0,40.5816,40.5909,40.0781,40.1713,261285.0
2023-02-28 13:30:00,43.08,43.18,42.89,43.16,303170.0,40.1713,40.2646,39.9942,40.2459,303170.0
2023-02-28 14:00:00,43.18,43.21,42.82,43.04,205076.0,40.2646,40.2926,39.9289,40.134,205076.0
2023-02-28 14:30:00,43.03,43.29,42.95,43.02,220564.0,40.1247,40.3672,40.0501,40.1154,220564.0
2023-02-28 15:00:00,43.03,43.16,42.82,43.01,332627.0,40.1247,40.2459,39.9289,40.1061,332627.0
2023-02-28 15:30:00,43.0,43.22,42.72,42.72,872112.0,40.0967,40.3019,39.8356,39.8356,872112.0
2023-03-01 09:30:00,42.73,43.5,42.43,43.47,259833.0,39.845,40.563,39.5652,40.535,259833.0
2023-03-01 10:00:00,43.51,44.43,43.19,44.3,438316.0,40.5723,41.4302,40.2739,41.309,438316.0
2023-03-01 10:30:00,44.29,45.15,44.23,45.14,244909.0,41.2996,42.1016,41.2437,42.0922,244909.0
2023-03-01 11:00:00,45.15,45.17,44.5,44.91,283307.0,42.1016,42.1202,41.4955,41.8778,283307.0
2023-03-01 11:30:00,44.91,45.16,44.79,44.94,353963.0,41.8778,42.1109,41.7659,41.9057,353963.0
2023-03-01 12:00:00,44.93,44.93,44.56,44.66,230099.0,41.8964,41.8964,41.5514,41.6447,230099.0
2023-03-01 12:30:00,44.66,44.74,44.41,44.7,285252.0,41.6447,41.7193,41.4115,41.682,285252.0
2023-03-01 13:00:00,44.69,44.81,44.58,44.68,111039.0,41.6726,41.7845,41.5701,41.6633,111039.0
2023-03-01 13:30:00,44.68,44.93,44.61,44.91,131968.0,41.6633,41.8964,41.598,41.8778,131968.0
2023-03-01 14:00:00,44.92,45.13,44.81,45.11,184887.0,41.8871,42.0829,41.7845,42.0643,184887.0
2023-03-01 14:30:00,45.1,45.2,45.0,45.09,312928.0,42.0549,42.1482,41.9617,42.0456,312928.0
2023-03-01 15:00:00,45.09,45.35,45.09,45.3,285744.0,42.0456,42.2881,42.0456,42.2414,285744.0
2023-03-01 15:30:00,45.31,45.37,45.13,45.21,911760.0,42.2508,42.3067,42.0829,42.1575,911760.0
2023-03-02 09:30:00,45.31,45.67,44.98,45.27,269948.0,42.2508,42.5865,41.943,42.2135,269948.0
2023-03-02 10:00:00,45.25,46.14,45.25,45.88,428370.0,42.1948,43.0247,42.1948,42.7823,428370.0
2023-03-02 10:30:00,45.89,46.05,45.54,45.8,270125.0,42.7916,42.9408,42.4652,42.7077,270125.0
2023-03-02 11:00:00,45.8,45.89,45.62,45.7,129382.0,42.7077,42.7916,42.5398,42.6144,129382.0
2023-03-02 11:30:00,45.71,45.87,45.44,45.7,95242.0,42.6238,42.773,42.372,42.6144,95242.0
2023-03-02 12:00:00,45.7,45.78,45.6,45.77,70661.0,42.6144,42.689,42.5212,42.6797,70661.0
2023-03-02 12:30:00,45.74,46.02,45.74,45.89,86737.0,42.6517,42.9128,42.6517,42.7916,86737.0
2023-03-02 13:00:00,45.9,45.94,45.63,45.69,94204.0,42.8009,42.8382,42.5492,42.6051,94204.0
2023-03-02 13:30:00,45.7,45.86,45.39,45.8,158780.0,42.6144,42.7636,42.3254,42.7077,158780.0
2023-03-02 14:00:00,45.8,45.93,45.74,45.8,71614.0,42.7077,42.8289,42.6517,42.7077,71614.0
2023-03-02 14:30:00,45.8,45.97,45.75,45.94,144976.0,42.7077,42.8662,42.6611,42.8382,144976.0
2023-03-02 15:00:00,45.95,46.16,45.92,46.14,118497.0,42.8476,43.0434,42.8196,43.0247,118497.0
2023-03-02 15:30:00,46.15,46.21,45.84,45.94,322729.0,43.0341,43.09,42.745,42.8382,322729.0
2023-03-03 09:30:00,44.82,46.01,44.76,45.77,205097.0,41.7938,42.9035,41.7379,42.6797,205097.0
2023-03-03 10:00:00,45.77,45.98,45.62,45.71,96223.0,42.6797,42.8755,42.5398,42.6238,96223.0
2023-03-03 10:30:00,45.72,46.11,45.71,46.07,91608.0,42.6331,42.9968,42.6238,42.9595,91608.0
2023-03-03 11:00:00,46.09,46.23,46.04,46.15,78743.0,42.9781,43.1086,42.9315,43.0341,78743.0
2023-03-03 11:30:00,46.15,46.31,46.03,46.2,110387.0,43.0341,43.1832,42.9222,43.0807,110387.0
2023-03-03 12:00:00,46.18,46.47,46.15,46.38,86631.0,43.062,43.3324,43.0341,43.2485,86631.0
2023-03-03 12:30:00,46.38,46.75,46.34,46.66,237569.0,43.2485,43.5935,43.2112,43.5096,237569.0
2023-03-03 13:00:00,46.68,46.74,46.51,46.58,157710.0,43.5283,43.5842,43.3697,43.435,157710.0
2023-03-03 13:30:00,46.58,46.59,46.28,46.28,143829.0,43.435,43.4443,43.1553,43.1553,143829.0
2023-03-03 14:00:00,46.29,46.49,46.21,46.47,93125.0,43.1646,43.3511,43.09,43.3324,93125.0
2023-03-03 14:30:00,46.47,46.51,46.29,46.3,170343.0,43.3324,43.3697,43.1646,43.1739,170343.0
2023-03-03 15:00:00,46.3,46.41,46.14,46.16,281007.0,43.1739,43.2765,43.0247,43.0434,281007.0
2023-03-03 15:30:00,46.16,46.19,45.83,46.09,344598.0,43.0434,43.0714,42.7357,42.9781,344598.0
2023-03-06 09:30:00,45.56,45.56,44.67,44.83,242782.0,42.4839,42.4839,41.654,41.8032,242782.0
2023-03-06 10:00:00,44.82,44.91,44.55,44.64,151132.0,41.7938,41.8778,41.5421,41.626,151132.0
2023-03-06 10:30:00,44.65,44.76,44.41,44.43,179697.0,41.6353,41.7379,41.4115,41.4302,179697.0
2023-03-06 11:00:00,44.41,44.42,44.03,44.33,649516.0,41.4115,41.4209,41.0572,41.3369,649516.0
2023-03-06 11:30:00,44.3,44.45,44.15,44.4,207513.0,41.309,41.4488,41.1691,41.4022,207513.0
2023-03-06 12:00:00,44.4,44.44,44.09,44.17,245732.0,41.4022,41.4395,41.1131,41.1877,245732.0
2023-03-06 12:30:00,44.18,44.31,43.94,43.99,128025.0,41.1971,41.3183,40.9733,41.0199,128025.0
2023-03-06 13:00:00,44.0,44.08,43.72,43.79,170582.0,41.0292,41.1038,40.7681,40.8334,170582.0
2023-03-06 13:30:00,43.78,44.02,43.75,44.0,85323.0,40.8241,41.0479,40.7961,41.0292,85323.0
2023-03-06 14:00:00,44.0,44.34,44.0,44.2,207053.0,41.0292,41.3463,41.0292,41.2157,207053.0
2023-03-06 14:30:00,44.21,44.31,44.05,44.23,292479.0,41.225,41.3183,41.0758,41.2437,292479.0
2023-03-06 15:00:00,44.23,44.24,43.9,43.94,246877.0,41.2437,41.253,40.936,40.9733,246877.0
2023-03-06 15:30:00,43.92,44.21,43.92,44.01,875647.0,40.9546,41.225,40.9546,41.0385,875647.0
2023-03-07 09:30:00,43.35,43.62,42.84,42.95,556271.0,40.4231,40.6749,39.9475,40.0501,556271.0
2023-03-07 10:00:00,42.96,43.0,42.3,42.67,380017.0,40.0594,40.0967,39.444,39.789,380017.0
2023-03-07 10:30:00,42.67,43.21,42.47,42.65,363193.0,39.789,40.2926,39.6025,39.7704,363193.0
2023-03-07 11:00:00,42.64,43.21,42.5,42.78,207046.0,39.761,40.2926,39.6305,39.8916,207046.0
2023-03-07 11:30:00,42.78,43.1,42.76,42.82,141589.0,39.8916,40.19,39.8729,39.9289,141589.0
2023-03-07 12:00:00,42.82,43.25,42.8,43.0,220955.0,39.9289,40.3299,39.9102,40.0967,220955.0
2023-03-07 12:30:00,43.0,43.08,42.9,42.98,136996.0,40.0967,40.1713,40.0035,40.0781,136996.0
2023-03-07 13:00:00,42.99,43.01,42.7,42.75,135601.0,40.0874,40.1061,39.817,39.8636,135601.0
2023-03-07 13:30:00,42.75,42.8,42.44,42.48,247461.0,39.8636,39.9102,39.5745,39.6118,247461.0
2023-03-07 14:00:00,42.47,42.57,42.36,42.46,194939.0,39.6025,39.6958,39.4999,39.5932,194939.0
2023-03-07 14:30:00,42.47,42.58,42.39,42.54,150889.0,39.6025,39.7051,39.5279,39.6678,150889.0
2023-03-07 15:00:00,42.53,42.85,42.5,42.8,211642.0,39.6585,39.9569,39.6305,39.9102,211642.0
2023-03-07 15:30:00,42.79,42.93,42.64,42.84,685545.0,39.9009,40.0315,39.761,39.9475,685545.0
2023-03-08 09:30:00,42.63,43.22,42.34,43.13,248064.0,39.7517,40.3019,39.4813,40.218,248064.0
2023-03-08 10:00:00,43.14,43.16,42.69,42.91,156015.0,40.2273,40.2459,39.8077,40.0128,156015.0
2023-03-08 10:30:00,42.91,43.31,42.43,42.5,197227.0,40.0128,40.3858,39.5652,39.6305,197227.0
2023-03-08 11:00:00,42.51,42.58,42.2,42.43,227829.0,39.6398,39.7051,39.3507,39.5652,227829.0
2023-03-08 11:30:00,42.46,42.49,41.88,41.95,149937.0,39.5932,39.6212,39.0524,39.1176,149937.0
2023-03-08 12:00:00,41.95,42.04,41.65,41.77,172187.0,39.1176,39.2015,38.8379,38.9498,172187.0
2023-03-08 12:30:00,41.78,42.0,41.66,41.68,260207.0,38.9591,39.1643,38.8472,38.8659,260207.0
2023-03-08 13:00:00,41.68,41.75,41.35,41.36,263396.0,38.8659,38.9311,38.5581,38.5675,263396.0
2023-03-08 13:30:00,41.35,41.67,41.34,41.58,159218.0,38.5581,38.8565,38.5488,38.7726,159218.0
2023-03-08 14:00:00,41.6,41.67,41.48,41.6,302312.0,38.7913,38.8565,38.6794,38.7913,302312.0
2023-03-08 14:30:00,41.61,41.61,41.2,41.21,247252.0,38.8006,38.8006,38.4183,38.4276,247252.0
2023-03-08 15:00:00,41.22,41.31,41.03,41.23,294900.0,38.4369,38.5208,38.2597,38.4462,294900.0
2023-03-08 15:30:00,41.22,41.67,41.22,41.59,693331.0,38.4369,38.8565,38.4369,38.7819,693331.0
2023-03-09 09:30:00,42.11,43.05,42.01,42.57,277492.0,39.2668,40.1434,39.1736,39.6958,277492.0
2023-03-09 10:00:00,42.56,42.87,42.14,42.26,381199.0,39.6864,39.9755,39.2948,39.4067,381199.0
2023-03-09 10:30:00,42.27,42.41,41.81,41.81,280633.0,39.416,39.5466,38.9871,38.9871,280633.0
2023-03-09 11:00:00,41.77,41.96,41.54,41.76,230729.0,38.9498,39.127,38.7353,38.9405,230729.0
2023-03-09 11:30:00,41.76,42.05,41.73,41.85,107695.0,38.9405,39.2109,38.9125,39.0244,107695.0
2023-03-09 12:00:00,41.85,42.0,41.79,41.99,149172.0,39.0244,39.1643,38.9684,39.1549,149172.0
2023-03-09 12:30:00,41.99,42.01,41.61,41.69,109832.0,39.1549,39.1736,38.8006,38.8752,109832.0
2023-03-09 13:00:00,41.68,41.73,41.39,41.64,393788.0,38.8659,38.9125,38.5954,38.8286,393788.0
2023-03-09 13:30:00,41.64,41.68,41.19,41.21,141346.0,38.8286,38.8659,38.4089,38.4276,141346.0
2023-03-09 14:00:00,41.19,41.23,41.02,41.08,162354.0,38.4089,38.4462,38.2504,38.3064,162354.0
2023-03-09 14:30:00,41.07,41.1,40.8,40.85,177948.0,38.297,38.325,38.0453,38.0919,177948.0
2023-03-09 15:00:00,40.86,40.9,40.4,40.56,398825.0,38.1012,38.1385,37.6723,37.8215,398825.0
2023-03-09 15:30:00,40.54,40.89,40.49,40.53,744613.0,37.8028,38.1292,37.7562,37.7935,744613.0
2023-03-10 09:30:00,40.44,40.92,40.13,40.62,319816.0,37.7096,38.1572,37.4205,37.8774,319816.0
2023-03-10 10:00:00,40.64,40.89,39.73,39.84,206465.0,37.8961,38.1292,37.0475,37.1501,206465.0
2023-03-10 10:30:00,39.85,40.03,39.18,39.61,301797.0,37.1594,37.3273,36.5347,36.9356,301797.0
2023-03-10 11:00:00,39.61,40.34,39.52,40.27,298844.0,36.9356,37.6163,36.8517,37.5511,298844.0
2023-03-10 11:30:00,40.26,40.47,39.69,39.75,165873.0,37.5417,37.7376,37.0102,37.0662,165873.0
2023-03-10 12:00:00,39.74,39.81,39.46,39.65,121833.0,37.0568,37.1221,36.7957,36.9729,121833.0
2023-03-10 12:30:00,39.67,39.87,39.41,39.42,124692.0,36.9916,37.1781,36.7491,36.7584,124692.0
2023-03-10 13:00:00,39.44,39.55,38.84,38.88,166783.0,36.7771,36.8797,36.2176,36.2549,166783.0
2023-03-10 13:30:00,38.88,38.97,38.72,38.9,182140.0,36.2549,36.3388,36.1057,36.2736,182140.0
2023-03-10 14:00:00,38.91,39.1,38.68,38.75,144709.0,36.2829,36.4601,36.0684,36.1337,144709.0
2023-03-10 14:30:00,38.77,39.08,38.77,38.82,108053.0,36.1523,36.4414,36.1523,36.199,108053.0
2023-03-10 15:00:00,38.83,39.1,38.79,39.1,199573.0,36.2083,36.4601,36.171,36.4601,199573.0
2023-03-10 15:30:00,39.09,39.32,38.89,39.18,1069603.0,36.4507,36.6652,36.2642,36.5347,1069603.0
2023-03-13 09:30:00,37.71,38.3,36.81,38.13,446122.0,35.1639,35.7141,34.3247,35.5555,446122.0
2023-03-13 10:00:00,38.14,39.0,38.07,38.51,359092.0,35.5649,36.3668,35.4996,35.9099,359092.0
2023-03-13 10:30:00,38.54,39.34,38.53,39.12,276697.0,35.9379,36.6838,35.9285,36.4787,276697.0
2023-03-13 11:00:00,39.13,39.26,38.61,39.15,166077.0,36.488,36.6092,36.0031,36.5067,166077.0
2023-03-13 11:30:00,39.15,39.2,38.38,38.67,166549.0,36.5067,36.5533,35.7887,36.0591,166549.0
2023-03-13 12:00:00,38.67,38.93,38.22,38.35,105961.0,36.0591,36.3015,35.6395,35.7607,105961.0
2023-03-13 12:30:00,38.36,38.65,38.0,38.05,97409.0,35.77,36.0404,35.4343,35.4809,97409.0
2023-03-13 13:00:00,38.04,38.07,37.64,37.65,108651.0,35.4716,35.4996,35.0986,35.108,108651.0
2023-03-13 13:30:00,37.64,38.14,37.56,38.1,103470.0,35.0986,35.5649,35.024,35.5276,103470.0
2023-03-13 14:00:00,38.14,38.2,37.81,37.92,142991.0,35.5649,35.6208,35.2572,35.3597,142991.0
2023-03-13 14:30:00,37.93,38.04,37.65,37.92,89498.0,35.369,35.4716,35.108,35.3597,89498.0
2023-03-13 15:00:00,37.9,37.92,37.38,37.44,153435.0,35.3411,35.3597,34.8562,34.9121,153435.0
2023-03-13 15:30:00,37.42,37.85,37.42,37.61,506267.0,34.8935,35.2944,34.8935,35.0707,506267.0
2023-03-14 09:30:00,37.27,38.04,37.17,37.95,458392.0,34.9885,35.7114,34.8946,35.6269,458392.0
2023-03-14 10:00:00,37.99,38.12,37.69,37.8,216975.0,35.6644,35.7865,35.3828,35.4861,216975.0
2023-03-14 10:30:00,37.8,38.03,37.64,37.72,165928.0,35.4861,35.702,35.3358,35.4109,165928.0
2023-03-14 11:00:00,37.73,38.35,37.58,38.31,109570.0,35.4203,36.0024,35.2795,35.9648,109570.0
2023-03-14 11:30:00,38.32,38.39,38.1,38.25,93309.0,35.9742,36.0399,35.7677,35.9085,93309.0
2023-03-14 12:00:00,38.25,38.36,38.05,38.13,152671.0,35.9085,36.0118,35.7207,35.7958,152671.0
2023-03-14 12:30:00,38.12,38.21,37.83,37.92,111485.0,35.7865,35.871,35.5142,35.5987,111485.0
2023-03-14 13:00:00,37.93,38.05,37.41,37.55,100224.0,35.6081,35.7207,35.1199,35.2514,100224.0
2023-03-14 13:30:00,37.55,37.64,37.29,37.34,84069.0,35.2514,35.3358,35.0073,35.0542,84069.0
2023-03-14 14:00:00,37.33,37.39,36.99,37.02,146559.0,35.0448,35.1011,34.7256,34.7538,146559.0
2023-03-14 14:30:00,37.02,37.17,36.72,36.73,140364.0,34.7538,34.8946,34.4722,34.4816,140364.0
2023-03-14 15:00:00,36.74,36.76,36.11,36.42,329206.0,34.4909,34.5097,33.8995,34.1905,329206.0
2023-03-14 15:30:00,36.42,37.05,36.4,36.99,550618.0,34.1905,34.782,34.1718,34.7256,550618.0
2023-03-15 09:30:00,35.0,35.0,33.77,33.85,601275.0,32.8575,32.8575,31.7027,31.7779,601275.0
2023-03-15 10:00:00,33.81,34.56,33.8,34.12,359984.0,31.7403,32.4444,31.7309,32.0313,359984.0
2023-03-15 10:30:00,34.13,34.33,33.58,33.7,241516.0,32.0407,32.2285,31.5244,31.637,241516.0
2023-03-15 11:00:00,33.71,33.95,33.45,33.66,336256.0,31.6464,31.8717,31.4023,31.5995,336256.0
2023-03-15 11:30:00,33.66,33.68,33.08,33.26,209807.0,31.5995,31.6183,31.055,31.224,209807.0
2023-03-15 12:00:00,33.25,33.32,32.63,32.9,321964.0,31.2146,31.2803,30.6325,30.886,321964.0
2023-03-15 12:30:00,32.9,33.0,32.5,32.53,186684.0,30.886,30.9799,30.5105,30.5387,186684.0
2023-03-15 13:00:00,32.52,33.1,32.47,32.71,343461.0,30.5293,31.0738,30.4823,30.7076,343461.0
2023-03-15 13:30:00,32.72,32.87,32.51,32.66,447035.0,30.717,30.8578,30.5199,30.6607,447035.0
2023-03-15 14:00:00,32.66,32.77,32.26,32.67,461631.0,30.6607,30.764,30.2852,30.6701,461631.0
2023-03-15 14:30:00,32.69,33.2,32.62,33.0,610363.0,30.6889,31.1676,30.6231,30.9799,610363.0
2023-03-15 15:00:00,33.01,33.08,32.75,33.0,384155.0,30.9893,31.055,30.7452,30.9799,384155.0
2023-03-15 15:30:00,32.99,33.38,32.93,33.36,804600.0,30.9705,31.3366,30.9142,31.3178,804600.0
2023-03-16 09:30:00,32.51,34.26,32.47,34.16,824414.0,30.5199,32.1628,30.4823,32.0689,824414.0
2023-03-16 10:00:00,34.16,34.16,33.16,33.63,619195.0,32.0689,32.0689,31.1301,31.5713,619195.0
2023-03-16 10:30:00,33.63,34.4,33.58,34.3,307284.0,31.5713,32.2942,31.5244,32.2003,307284.0
2023-03-16 11:00:00,34.31,34.47,34.02,34.35,252722.0,32.2097,32.3599,31.9374,32.2472,252722.0
2023-03-16 11:30:00,34.38,34.66,34.04,34.53,150537.0,32.2754,32.5383,31.9562,32.4162,150537.0
2023-03-16 12:00:00,34.52,34.63,34.21,34.53,156646.0,32.4068,32.5101,32.1158,32.4162,156646.0
2023-03-16 12:30:00,34.55,34.98,34.44,34.88,165450.0,32.435,32.8387,32.3317,32.7448,165450.0
2023-03-16 13:00:00,34.89,35.19,34.87,34.97,145873.0,32.7542,33.0358,32.7354,32.8293,145873.0
2023-03-16 13:30:00,34.95,35.13,34.88,35.02,134817.0,32.8105,32.9795,32.7448,32.8762,134817.0
2023-03-16 14:00:00,35.01,35.04,34.6,34.73,135188.0,32.8668,32.895,32.4819,32.604,135188.0
2023-03-16 14:30:00,34.73,34.95,34.53,34.93,151882.0,32.604,32.8105,32.4162,32.7917,151882.0
2023-03-16 15:00:00,34.93,35.06,34.86,35.06,194300.0,32.7917,32.9138,32.726,32.9138,194300.0
2023-03-16 15:30:00,35.07,35.28,35.04,35.09,563730.0,32.9232,33.1203,32.895,32.9419,563730.0
2023-03-17 09:30:00,34.66,35.01,34.35,34.75,360431.0,32.5383,32.8668,32.2472,32.6228,360431.0
2023-03-17 10:00:00,34.77,34.98,34.25,34.39,225466.0,32.6415,32.8387,32.1534,32.2848,225466.0
2023-03-17 10:30:00,34.4,34.59,33.89,33.95,306520.0,32.2942,32.4726,31.8154,31.8717,306520.0
2023-03-17 11:00:00,33.9,34.2,33.83,33.89,118243.0,31.8248,32.1064,31.7591,31.8154,118243.0
2023-03-17 11:30:00,33.87,34.01,33.52,34.01,92351.0,31.7966,31.9281,31.4681,31.9281,92351.0
2023-03-17 12:00:00,34.02,34.29,34.02,34.29,80186.0,31.9374,32.1909,31.9374,32.1909,80186.0
2023-03-17 12:30:00,34.29,34.43,33.85,34.04,85206.0,32.1909,32.3223,31.7779,31.9562,85206.0
2023-03-17 13:00:00,34.05,34.19,33.95,34.14,196909.0,31.9656,32.097,31.8717,32.0501,196909.0
2023-03-17 13:30:00,34.12,34.25,34.08,34.21,94527.0,32.0313,32.1534,31.9938,32.1158,94527.0
2023-03-17 14:00:00,34.22,34.27,34.04,34.08,130184.0,32.1252,32.1721,31.9562,31.9938,130184.0
2023-03-17 14:30:00,34.08,34.21,33.99,34.2,107802.0,31.9938,32.1158,31.9093,32.1064,107802.0
2023-03-17 15:00:00,34.19,34.29,34.06,34.23,145193.0,32.097,32.1909,31.975,32.1346,145193.0
2023-03-17 15:30:00,34.24,34.24,33.94,34.07,696407.0,32.144,32.144,31.8623,31.9844,696407.0
2023-03-20 09:30:00,33.98,34.45,33.78,34.26,247210.0,31.8999,32.3411,31.7121,32.1628,247210.0
2023-03-20 10:00:00,34.3,34.77,34.12,34.74,206271.0,32.2003,32.6415,32.0313,32.6134,206271.0
2023-03-20 10:30:00,34.73,35.14,34.66,35.11,278166.0,32.604,32.9889,32.5383,32.9607,278166.0
2023-03-20 11:00:00,35.1,35.23,34.7,34.98,119111.0,32.9513,33.0734,32.5758,32.8387,119111.0
2023-03-20 11:30:00,34.98,35.01,34.63,34.65,100511.0,32.8387,32.8668,32.5101,32.5289,100511.0
2023-03-20 12:00:00,34.62,34.68,34.3,34.41,92324.0,32.5007,32.557,32.2003,32.3036,92324.0
2023-03-20 12:30:00,34.41,34.65,34.33,34.59,138466.0,32.3036,32.5289,32.2285,32.4726,138466.0
2023-03-20 13:00:00,34.59,34.87,34.56,34.65,113336.0,32.4726,32.7354,32.4444,32.5289,113336.0
2023-03-20 13:30:00,34.63,34.78,34.53,34.57,97955.0,32.5101,32.6509,32.4162,32.4538,97955.0
2023-03-20 14:00:00,34.57,34.59,34.4,34.54,169118.0,32.4538,32.4726,32.2942,32.4256,169118.0
2023-03-20 14:30:00,34.52,34.55,34.29,34.41,133819.0,32.4068,32.435,32.1909,32.3036,133819.0
2023-03-20 15:00:00,34.39,34.45,34.31,34.39,143544.0,32.2848,32.3411,32.2097,32.2848,143544.0
2023-03-20 15:30:00,34.38,34.5,34.26,34.32,480642.0,32.2754,32.3881,32.1628,32.2191,480642.0
2023-03-21 09:30:00,35.53,36.12,35.22,35.91,283457.0,33.355,33.9089,33.064,33.7117,283457.0
2023-03-21 10:00:00,35.93,36.11,35.49,35.65,212723.0,33.7305,33.8995,33.3175,33.4677,212723.0
2023-03-21 10:30:00,35.63,35.91,35.34,35.65,83676.0,33.4489,33.7117,33.1766,33.4677,83676.0
2023-03-21 11:00:00,35.65,35.9,35.45,35.76,116296.0,33.4677,33.7024,33.2799,33.5709,116296.0
2023-03-21 11:30:00,35.77,35.89,35.61,35.63,78996.0,33.5803,33.693,33.4301,33.4489,78996.0
2023-03-21 12:00:00,35.62,35.85,35.47,35.81,94953.0,33.4395,33.6554,33.2987,33.6179,94953.0
2023-03-21 12:30:00,35.83,35.9,35.7,35.77,67411.0,33.6366,33.7024,33.5146,33.5803,67411.0
2023-03-21 13:00:00,35.78,36.11,35.72,36.11,83243.0,33.5897,33.8995,33.5334,33.8995,83243.0
2023-03-21 13:30:00,36.11,36.32,36.07,36.09,60190.0,33.8995,34.0966,33.862,33.8807,60190.0
2023-03-21 14:00:00,36.08,36.28,36.06,36.24,55787.0,33.8713,34.0591,33.8526,34.0215,55787.0
2023-03-21 14:30:00,36.24,36.24,36.07,36.16,70617.0,34.0215,34.0215,33.862,33.9464,70617.0
2023-03-21 15:00:00,36.15,36.21,36.05,36.11,89020.0,33.9371,33.9934,33.8432,33.8995,89020.0
2023-03-21 15:30:00,36.11,36.24,35.84,35.87,483699.0,33.8995,34.0215,33.646,33.6742,483699.0
2023-03-22 09:30:00,35.92,36.2,35.31,35.6,118422.0,33.7211,33.984,33.1485,33.4207,118422.0
2023-03-22 10:00:00,35.61,35.67,35.2,35.25,96859.0,33.4301,33.4864,33.0452,33.0922,96859.0
2023-03-22 10:30:00,35.26,35.55,35.2,35.49,81864.0,33.1015,33.3738,33.0452,33.3175,81864.0
2023-03-22 11:00:00,35.48,35.58,35.35,35.39,37953.0,33.3081,33.4019,33.186,33.2236,37953.0
2023-03-22 11:30:00,35.4,35.4,35.12,35.12,51463.0,33.233,33.233,32.9701,32.9701,51463.0
2023-03-22 12:00:00,35.14,35.14,34.84,34.95,64823.0,32.9889,32.9889,32.7072,32.8105,64823.0
2023-03-22 12:30:00,34.94,35.13,34.93,35.04,41131.0,32.8011,32.9795,32.7917,32.895,41131.0
2023-03-22 13:00:00,35.04,35.1,34.9,35.01,66564.0,32.895,32.9513,32.7636,32.8668,66564.0
2023-03-22 13:30:00,34.99,35.03,34.88,34.95,85795.0,32.8481,32.8856,32.7448,32.8105,85795.0
2023-03-22 14:00:00,34.99,35.38,34.95,35.18,96099.0,32.8481,33.2142,32.8105,33.0264,96099.0
2023-03-22 14:30:00,35.18,35.54,34.74,35.04,142614.0,33.0264,33.3644,32.6134,32.895,142614.0
2023-03-22 15:00:00,35.03,35.13,34.47,34.92,134746.0,32.8856,32.9795,32.3599,32.7824,134746.0
2023-03-22 15:30:00,34.93,34.94,34.39,34.42,528631.0,32.7917,32.8011,32.2848,32.313,528631.0
2023-03-23 09:30:00,34.17,35.3,34.09,35.02,277073.0,32.0783,33.1391,32.0032,32.8762,277073.0
2023-03-23 10:00:00,35.01,35.36,34.85,34.9,208955.0,32.8668,33.1954,32.7166,32.7636,208955.0
2023-03-23 10:30:00,34.91,35.24,34.81,35.15,270027.0,32.773,33.0828,32.6791,32.9983,270027.0
2023-03-23 11:00:00,35.16,35.22,34.91,34.93,117002.0,33.0077,33.064,32.773,32.7917,117002.0
2023-03-23 11:30:00,34.94,35.04,34.82,34.84,248327.0,32.8011,32.895,32.6885,32.7072,248327.0
2023-03-23 12:00:00,34.85,34.97,34.78,34.89,427459.0,32.7166,32.8293,32.6509,32.7542,427459.0
2023-03-23 12:30:00,34.89,35.01,34.83,34.92,405430.0,32.7542,32.8668,32.6979,32.7824,405430.0
2023-03-23 13:00:00,34.93,34.95,34.74,34.82,491378.0,32.7917,32.8105,32.6134,32.6885,491378.0
2023-03-23 13:30:00,34.82,34.91,34.68,34.73,164612.0,32.6885,32.773,32.557,32.604,164612.0
2023-03-23 14:00:00,34.74,34.8,34.5,34.53,143092.0,32.6134,32.6697,32.3881,32.4162,143092.0
2023-03-23 14:30:00,34.52,34.58,34.07,34.31,176953.0,32.4068,32.4632,31.9844,32.2097,176953.0
2023-03-23 15:00:00,34.31,34.62,33.84,34.04,307861.0,32.2097,32.5007,31.7685,31.9562,307861.0
2023-03-23 15:30:00,34.03,34.39,33.99,34.15,610223.0,31.9468,32.2848,31.9093,32.0595,610223.0
2023-03-24 09:30:00,33.1,33.58,32.96,33.32,214853.0,31.0738,31.5244,30.9423,31.2803,214853.0
2023-03-24 10:00:00,33.3,33.57,32.89,33.38,136025.0,31.2615,31.515,30.8766,31.3366,136025.0
2023-03-24 10:30:00,33.39,33.48,33.01,33.05,107452.0,31.346,31.4305,30.9893,31.0268,107452.0
2023-03-24 11:00:00,33.03,33.27,32.97,33.17,110593.0,31.008,31.2334,30.9517,31.1395,110593.0
2023-03-24 11:30:00,33.16,33.74,33.13,33.73,149719.0,31.1301,31.6746,31.1019,31.6652,149719.0
2023-03-24 12:00:00,33.73,33.85,33.45,33.59,110464.0,31.6652,31.7779,31.4023,31.5338,110464.0
2023-03-24 12:30:00,33.59,33.61,33.43,33.53,98072.0,31.5338,31.5525,31.3836,31.4774,98072.0
2023-03-24 13:00:00,33.54,33.74,33.49,33.63,99413.0,31.4868,31.6746,31.4399,31.5713,99413.0
2023-03-24 13:30:00,33.64,33.77,33.61,33.74,93988.0,31.5807,31.7027,31.5525,31.6746,93988.0
2023-03-24 14:00:00,33.75,33.85,33.72,33.77,148110.0,31.684,31.7779,31.6558,31.7027,148110.0
2023-03-24 14:30:00,33.79,34.15,33.74,34.02,111146.0,31.7215,32.0595,31.6746,31.9374,111146.0
2023-03-24 15:00:00,34.02,34.07,33.76,34.05,165922.0,31.9374,31.9844,31.6934,31.9656,165922.0
2023-03-24 15:30:00,34.06,34.09,33.78,34.0,443134.0,31.975,32.0032,31.7121,31.9187,443134.0
2023-03-27 09:30:00,34.51,34.72,33.7,34.09,187556.0,32.3974,32.5946,31.637,32.0032,187556.0
2023-03-27 10:00:00,34.09,34.36,33.98,34.01,156246.0,32.0032,32.2566,31.8999,31.9281,156246.0
2023-03-27 10:30:00,34.01,34.19,33.91,34.06,74800.0,31.9281,32.097,31.8342,31.975,74800.0
2023-03-27 11:00:00,34.06,34.2,33.92,34.18,67163.0,31.975,32.1064,31.8436,32.0877,67163.0
2023-03-27 11:30:00,34.2,34.78,34.18,34.75,183959.0,32.1064,32.6509,32.0877,32.6228,183959.0
2023-03-27 12:00:00,34.74,35.03,34.7,35.01,131915.0,32.6134,32.8856,32.5758,32.8668,131915.0
2023-03-27 12:30:00,35.02,35.09,34.86,34.89,94847.0,32.8762,32.9419,32.726,32.7542,94847.0
2023-03-27 13:00:00,34.88,35.06,34.76,34.9,126790.0,32.7448,32.9138,32.6321,32.7636,126790.0
2023-03-27 13:30:00,34.88,35.19,34.87,35.18,76836.0,32.7448,33.0358,32.7354,33.0264,76836.0
2023-03-27 14:00:00,35.18,35.21,35.08,35.2,55691.0,33.0264,33.0546,32.9326,33.0452,55691.0
2023-03-27 14:30:00,35.21,35.28,35.04,35.11,235927.0,33.0546,33.1203,32.895,32.9607,235927.0
2023-03-27 15:00:00,35.11,35.18,34.91,35.1,145790.0,32.9607,33.0264,32.773,32.9513,145790.0
2023-03-27 15:30:00,35.11,35.18,34.98,35.05,509318.0,32.9607,33.0264,32.8387,32.9044,509318.0
2023-03-28 09:30:00,34.91,35.02,34.49,34.85,179483.0,32.773,32.8762,32.3787,32.7166,179483.0
2023-03-28 10:00:00,34.82,35.07,34.69,35.07,195513.0,32.6885,32.9232,32.5664,32.9232,195513.0
2023-03-28 10:30:00,35.07,35.16,34.86,35.13,242148.0,32.9232,33.0077,32.726,32.9795,242148.0
2023-03-28 11:00:00,35.13,35.28,35.11,35.18,121052.0,32.9795,33.1203,32.9607,33.0264,121052.0
2023-03-28 11:30:00,35.18,35.37,35.18,35.31,65141.0,33.0264,33.2048,33.0264,33.1485,65141.0
2023-03-28 12:00:00,35.33,35.39,35.22,35.34,67533.0,33.1673,33.2236,33.064,33.1766,67533.0
2023-03-28 12:30:00,35.34,35.45,35.28,35.37,94009.0,33.1766,33.2799,33.1203,33.2048,94009.0
2023-03-28 13:00:00,35.37,35.37,35.14,35.25,51741.0,33.2048,33.2048,32.9889,33.0922,51741.0
2023-03-28 13:30:00,35.24,35.24,35.12,35.15,84458.0,33.0828,33.0828,32.9701,32.9983,84458.0
2023-03-28 14:00:00,35.14,35.3,34.88,34.94,185341.0,32.9889,33.1391,32.7448,32.8011,185341.0
2023-03-28 14:30:00,34.95,34.98,34.76,34.98,169627.0,32.8105,32.8387,32.6321,32.8387,169627.0
2023-03-28 15:00:00,34.98,35.08,34.79,34.84,241907.0,32.8387,32.9326,32.6603,32.7072,241907.0
2023-03-28 15:30:00,34.84,34.92,34.78,34.86,421161.0,32.7072,32.7824,32.6509,32.726,421161.0
2023-03-29 09:30:00,35.47,35.77,35.1,35.38,189813.0,33.2987,33.5803,32.9513,33.2142,189813.0
2023-03-29 10:00:00,35.4,35.51,35.18,35.37,100446.0,33.233,33.3362,33.0264,33.2048,100446.0
2023-03-29 10:30:00,35.39,35.54,35.11,35.31,85642.0,33.2236,33.3644,32.9607,33.1485,85642.0
2023-03-29 11:00:00,35.31,35.36,35.16,35.16,73080.0,33.1485,33.1954,33.0077,33.0077,73080.0
2023-03-29 11:30:00,35.16,35.24,34.94,34.99,51497.0,33.0077,33.0828,32.8011,32.8481,51497.0
2023-03-29 12:00:00,34.98,35.05,34.91,35.04,114174.0,32.8387,32.9044,32.773,32.895,114174.0
2023-03-29 12:30:00,35.04,35.22,35.03,35.12,76279.0,32.895,33.064,32.8856,32.9701,76279.0
2023-03-29 13:00:00,35.12,35.22,35.1,35.14,61412.0,32.9701,33.064,32.9513,32.9889,61412.0
2023-03-29 13:30:00,35.12,35.13,34.97,35.03,99544.0,32.9701,32.9795,32.8293,32.8856,99544.0
2023-03-29 14:00:00,35.02,35.09,34.97,35.05,59778.0,32.8762,32.9419,32.8293,32.9044,59778.0
2023-03-29 14:30:00,35.05,35.24,35.04,35.19,73424.0,32.9044,33.0828,32.895,33.0358,73424.0
2023-03-29 15:00:00,35.19,35.25,35.08,35.18,139545.0,33.0358,33.0922,32.9326,33.0264,139545.0
2023-03-29 15:30:00,35.18,35.18,35.05,35.14,337632.0,33.0264,33.0264,32.9044,32.9889,337632.0
2023-03-30 09:30:00,35.74,35.82,35.17,35.36,266380.0,33.5522,33.6273,33.017,33.1954,266380.0
2023-03-30 10:00:00,35.39,35.41,35.08,35.18,138472.0,33.2236,33.2424,32.9326,33.0264,138472.0
2023-03-30 10:30:00,35.2,35.45,35.11,35.24,204378.0,33.0452,33.2799,32.9607,33.0828,204378.0
2023-03-30 11:00:00,35.25,35.32,34.93,35.16,241746.0,33.0922,33.1579,32.7917,33.0077,241746.0
2023-03-30 11:30:00,35.15,35.29,35.08,35.13,90741.0,32.9983,33.1297,32.9326,32.9795,90741.0
2023-03-30 12:00:00,35.13,35.18,35.06,35.13,120460.0,32.9795,33.0264,32.9138,32.9795,120460.0
2023-03-30 12:30:00,35.12,35.26,35.06,35.24,109114.0,32.9701,33.1015,32.9138,33.0828,109114.0
2023-03-30 13:00:00,35.22,35.27,35.06,35.09,112428.0,33.064,33.1109,32.9138,32.9419,112428.0
2023-03-30 13:30:00,35.08,35.12,34.93,35.12,119392.0,32.9326,32.9701,32.7917,32.9701,119392.0
2023-03-30 14:00:00,35.12,35.16,35.04,35.09,94140.0,32.9701,33.0077,32.895,32.9419,94140.0
2023-03-30 14:30:00,35.09,35.18,35.05,35.12,156384.0,32.9419,33.0264,32.9044,32.9701,156384.0
2023-03-30 15:00:00,35.12,35.19,35.06,35.16,117064.0,32.9701,33.0358,32.9138,33.0077,117064.0
2023-03-30 15:30:00,35.16,35.23,35.13,35.2,489403.0,33.0077,33.0734,32.9795,33.0452,489403.0
2023-03-31 09:30:00,35.64,35.97,35.44,35.54,233391.0,33.4583,33.7681,33.2705,33.3644,233391.0
2023-03-31 10:00:00,35.55,35.89,35.54,35.86,267348.0,33.3738,33.693,33.3644,33.6648,267348.0
2023-03-31 10:30:00,35.85,35.95,35.64,35.82,191770.0,33.6554,33.7493,33.4583,33.6273,191770.0
2023-03-31 11:00:00,35.82,36.07,35.77,36.01,134284.0,33.6273,33.862,33.5803,33.8056,134284.0
2023-03-31 11:30:00,36.02,36.11,35.96,36.07,78383.0,33.815,33.8995,33.7587,33.862,78383.0
2023-03-31 12:00:00,36.08,36.21,36.04,36.07,97053.0,33.8713,33.9934,33.8338,33.862,97053.0
2023-03-31 12:30:00,36.07,36.09,35.88,35.9,93087.0,33.862,33.8807,33.6836,33.7024,93087.0
2023-03-31 13:00:00,35.9,35.91,35.77,35.78,90061.0,33.7024,33.7117,33.5803,33.5897,90061.0
2023-03-31 13:30:00,35.79,35.86,35.72,35.82,82053.0,33.5991,33.6648,33.5334,33.6273,82053.0
2023-03-31 14:00:00,35.82,35.91,35.8,35.9,119323.0,33.6273,33.7117,33.6085,33.7024,119323.0
2023-03-31 14:30:00,35.91,35.91,35.82,35.91,108643.0,33.7117,33.7117,33.6273,33.7117,108643.0
2023-03-31 15:00:00,35.9,36.11,35.87,36.04,271607.0,33.7024,33.8995,33.6742,33.8338,271607.0
2023-03-31 15:30:00,36.04,36.17,35.98,36.08,671909.0,33.8338,33.9558,33.7775,33.8713,671909.0
2023-04-03 09:30:00,38.86,39.64,38.39,38.77,1240100.0,36.4812,37.2134,36.0399,36.3967,1240100.0
2023-04-03 10:00:00,38.77,39.55,38.6,39.44,839207.0,36.3967,37.1289,36.2371,37.0257,839207.0
2023-04-03 10:30:00,39.43,39.47,38.68,38.72,618292.0,37.0163,37.0538,36.3122,36.3497,618292.0
2023-04-03 11:00:00,38.73,38.78,38.27,38.7,518331.0,36.3591,36.4061,35.9273,36.331,518331.0
2023-04-03 11:30:00,38.7,39.53,38.7,39.48,580567.0,36.331,37.1101,36.331,37.0632,580567.0
2023-04-03 12:00:00,39.48,39.64,39.29,39.62,481971.0,37.0632,37.2134,36.8848,37.1946,481971.0
2023-04-03 12:30:00,39.62,39.81,39.5,39.69,300309.0,37.1946,37.373,37.082,37.2604,300309.0
2023-04-03 13:00:00,39.7,40.1,39.55,40.05,578557.0,37.2697,37.6453,37.1289,37.5983,578557.0
2023-04-03 13:30:00,40.05,40.41,40.0,40.24,637939.0,37.5983,37.9363,37.5514,37.7767,637939.0
2023-04-03 14:00:00,40.24,40.61,40.16,40.48,453986.0,37.7767,38.124,37.7016,38.002,453986.0
2023-04-03 14:30:00,40.48,40.8,40.46,40.72,359992.0,38.002,38.3024,37.9832,38.2273,359992.0
2023-04-03 15:00:00,40.72,40.89,40.5,40.52,658332.0,38.2273,38.3869,38.0208,38.0395,658332.0
2023-04-03 15:30:00,40.53,40.54,40.1,40.38,1850536.0,38.0489,38.0583,37.6453,37.9081,1850536.0
2023-04-04 09:30:00,40.37,40.59,39.77,40.0,345274.0,37.8987,38.1053,37.3355,37.5514,345274.0
2023-04-04 10:00:00,40.0,40.14,39.6,39.82,224516.0,37.5514,37.6828,37.1759,37.3824,224516.0
2023-04-04 10:30:00,39.83,39.85,39.23,39.41,293544.0,37.3918,37.4106,36.8285,36.9975,293544.0
2023-04-04 11:00:00,39.41,39.55,38.88,39.06,200247.0,36.9975,37.1289,36.4999,36.6689,200247.0
2023-04-04 11:30:00,39.05,39.07,38.55,38.76,182444.0,36.6595,36.6783,36.1901,36.3873,182444.0
2023-04-04 12:00:00,38.76,38.83,38.5,38.82,174847.0,36.3873,36.453,36.1432,36.4436,174847.0
2023-04-04 12:30:00,38.81,38.89,38.55,38.77,155352.0,36.4342,36.5093,36.1901,36.3967,155352.0
2023-04-04 13:00:00,38.77,39.12,38.73,39.02,116520.0,36.3967,36.7252,36.3591,36.6314,116520.0
2023-04-04 13:30:00,39.02,39.09,38.91,39.07,143604.0,36.6314,36.6971,36.5281,36.6783,143604.0
2023-04-04 14:00:00,39.07,39.3,39.03,39.12,107235.0,36.6783,36.8942,36.6408,36.7252,107235.0
2023-04-04 14:30:00,39.13,39.39,39.07,39.25,136064.0,36.7346,36.9787,36.6783,36.8473,136064.0
2023-04-04 15:00:00,39.25,39.33,39.0,39.04,307456.0,36.8473,36.9224,36.6126,36.6501,307456.0
2023-04-04 15:30:00,39.04,39.24,38.96,39.13,796202.0,36.6501,36.8379,36.575,36.7346,796202.0
2023-04-05 09:30:00,39.16,39.22,38.59,38.76,177712.0,36.7628,36.8191,36.2277,36.3873,177712.0
2023-04-05 10:00:00,38.81,38.83,38.32,38.64,259711.0,36.4342,36.453,35.9742,36.2746,259711.0
2023-04-05 10:30:00,38.64,39.03,38.28,38.4,184407.0,36.2746,36.6408,35.9367,36.0493,184407.0
2023-04-05 11:00:00,38.4,38.69,38.32,38.45,233139.0,36.0493,36.3216,35.9742,36.0963,233139.0
2023-04-05 11:30:00,38.45,38.86,38.37,38.82,113637.0,36.0963,36.4812,36.0212,36.4436,113637.0
2023-04-05 12:00:00,38.81,38.9,38.76,38.83,125508.0,36.4342,36.5187,36.3873,36.453,125508.0
2023-04-05 12:30:00,38.82,38.89,38.68,38.8,60356.0,36.4436,36.5093,36.3122,36.4248,60356.0
2023-04-05 13:00:00,38.82,39.2,38.81,39.1,80336.0,36.4436,36.8003,36.4342,36.7065,80336.0
2023-04-05 13:30:00,39.11,39.16,38.9,39.01,64821.0,36.7159,36.7628,36.5187,36.622,64821.0
2023-04-05 14:00:00,39.01,39.28,39.0,39.12,71448.0,36.622,36.8755,36.6126,36.7252,71448.0
2023-04-05 14:30:00,39.12,39.18,39.01,39.18,99932.0,36.7252,36.7816,36.622,36.7816,99932.0
2023-04-05 15:00:00,39.18,39.26,39.06,39.2,189105.0,36.7816,36.8567,36.6689,36.8003,189105.0
2023-04-05 15:30:00,39.21,39.39,39.14,39.38,798091.0,36.8097,36.9787,36.744,36.9693,798091.0
2023-04-06 09:30:00,39.17,39.2,38.73,39.01,193984.0,36.7722,36.8003,36.3591,36.622,193984.0
2023-04-06 10:00:00,39.01,39.35,38.98,39.14,80921.0,36.622,36.9412,36.5938,36.744,80921.0
2023-04-06 10:30:00,39.13,39.18,38.77,39.07,181102.0,36.7346,36.7816,36.3967,36.6783,181102.0
2023-04-06 11:00:00,39.08,39.15,38.83,39.0,194581.0,36.6877,36.7534,36.453,36.6126,194581.0
2023-04-06 11:30:00,38.99,39.36,38.98,39.34,73128.0,36.6032,36.9506,36.5938,36.9318,73128.0
2023-04-06 12:00:00,39.35,39.35,39.11,39.14,60242.0,36.9412,36.9412,36.7159,36.744,60242.0
2023-04-06 12:30:00,39.13,39.3,39.01,39.03,55817.0,36.7346,36.8942,36.622,36.6408,55817.0
2023-04-06 13:00:00,39.02,39.22,38.99,39.19,72337.0,36.6314,36.8191,36.6032,36.791,72337.0
2023-04-06 13:30:00,39.19,39.23,39.07,39.2,81446.0,36.791,36.8285,36.6783,36.8003,81446.0
2023-04-06 14:00:00,39.2,39.29,39.13,39.22,103914.0,36.8003,36.8848,36.7346,36.8191,103914.0
2023-04-06 14:30:00,39.22,39.27,39.1,39.11,58873.0,36.8191,36.8661,36.7065,36.7159,58873.0
2023-04-06 15:00:00,39.09,39.17,38.98,39.09,224227.0,36.6971,36.7722,36.5938,36.6971,224227.0
2023-04-06 15:30:00,39.1,39.17,39.02,39.07,561148.0,36.7065,36.7722,36.6314,36.6783,561148.0
2023-04-10 09:30:00,39.3,40.19,39.17,40.02,294517.0,36.8942,37.7297,36.7722,37.5702,294517.0
2023-04-10 10:00:00,40.02,40.07,39.78,39.89,199268.0,37.5702,37.6171,37.3448,37.4481,199268.0
2023-04-10 10:30:00,39.91,39.96,39.63,39.64,120550.0,37.4669,37.5138,37.204,37.2134,120550.0
2023-04-10 11:00:00,39.64,39.81,39.58,39.8,151204.0,37.2134,37.373,37.1571,37.3636,151204.0
2023-04-10 11:30:00,39.79,39.83,39.2,39.22,148176.0,37.3542,37.3918,36.8003,36.8191,148176.0
2023-04-10 12:00:00,39.23,39.44,39.03,39.43,140310.0,36.8285,37.0257,36.6408,37.0163,140310.0
2023-04-10 12:30:00,39.44,39.58,39.44,39.54,94224.0,37.0257,37.1571,37.0257,37.1195,94224.0
2023-04-10 13:00:00,39.54,39.61,39.45,39.53,83333.0,37.1195,37.1853,37.035,37.1101,83333.0
2023-04-10 13:30:00,39.54,39.54,39.29,39.41,101763.0,37.1195,37.1195,36.8848,36.9975,101763.0
2023-04-10 14:00:00,39.41,39.54,39.32,39.33,84461.0,36.9975,37.1195,36.913,36.9224,84461.0
2023-04-10 14:30:00,39.34,39.45,39.25,39.44,91544.0,36.9318,37.035,36.8473,37.0257,91544.0
2023-04-10 15:00:00,39.44,39.58,39.39,39.46,200629.0,37.0257,37.1571,36.9787,37.0444,200629.0
2023-04-10 15:30:00,39.45,39.48,39.29,39.37,524600.0,37.035,37.0632,36.8848,36.9599,524600.0
2023-04-11 09:30:00,39.79,39.79,38.85,38.93,154696.0,37.3542,37.3542,36.4718,36.5469,154696.0
2023-04-11 10:00:00,38.94,39.32,38.91,39.19,89313.0,36.5563,36.913,36.5281,36.791,89313.0
2023-04-11 10:30:00,39.18,39.27,39.06,39.2,62454.0,36.7816,36.8661,36.6689,36.8003,62454.0
2023-04-11 11:00:00,39.22,39.37,39.19,39.32,68525.0,36.8191,36.9599,36.791,36.913,68525.0
2023-04-11 11:30:00,39.31,39.68,39.31,39.65,89514.0,36.9036,37.251,36.9036,37.2228,89514.0
2023-04-11 12:00:00,39.64,39.64,39.39,39.47,81438.0,37.2134,37.2134,36.9787,37.0538,81438.0
2023-04-11 12:30:00,39.45,39.61,39.42,39.59,69380.0,37.035,37.1853,37.0069,37.1665,69380.0
2023-04-11 13:00:00,39.59,39.6,39.42,39.46,56357.0,37.1665,37.1759,37.0069,37.0444,56357.0
2023-04-11 13:30:00,39.47,39.52,39.35,39.4,105313.0,37.0538,37.1008,36.9412,36.9881,105313.0
2023-04-11 14:00:00,39.4,39.55,39.36,39.46,86360.0,36.9881,37.1289,36.9506,37.0444,86360.0
2023-04-11 14:30:00,39.46,39.55,39.33,39.41,98572.0,37.0444,37.1289,36.9224,36.9975,98572.0
2023-04-11 15:00:00,39.41,39.43,39.27,39.34,115954.0,36.9975,37.0163,36.8661,36.9318,115954.0
2023-04-11 15:30:00,39.35,39.37,39.24,39.31,376044.0,36.9412,36.9599,36.8379,36.9036,376044.0
2023-04-12 09:30:00,39.16,39.33,38.6,38.62,200711.0,36.7628,36.9224,36.2371,36.2559,200711.0
2023-04-12 10:00:00,38.61,39.24,38.53,39.18,138778.0,36.2465,36.8379,36.1714,36.7816,138778.0
2023-04-12 10:30:00,39.18,39.22,38.54,38.57,143775.0,36.7816,36.8191,36.1808,36.2089,143775.0
2023-04-12 11:00:00,38.57,38.75,38.47,38.73,102286.0,36.2089,36.3779,36.115,36.3591,102286.0
2023-04-12 11:30:00,38.74,38.87,38.69,38.87,50218.0,36.3685,36.4905,36.3216,36.4905,50218.0
2023-04-12 12:00:00,38.89,38.92,38.76,38.87,50417.0,36.5093,36.5375,36.3873,36.4905,50417.0
2023-04-12 12:30:00,38.9,39.1,38.87,39.06,71626.0,36.5187,36.7065,36.4905,36.6689,71626.0
2023-04-12 13:00:00,39.06,39.16,38.94,38.95,82827.0,36.6689,36.7628,36.5563,36.5657,82827.0
2023-04-12 13:30:00,38.94,39.0,38.71,38.74,83518.0,36.5563,36.6126,36.3403,36.3685,83518.0
2023-04-12 14:00:00,38.76,38.95,38.66,38.76,79523.0,36.3873,36.5657,36.2934,36.3873,79523.0
2023-04-12 14:30:00,38.76,38.81,38.64,38.68,87999.0,36.3873,36.4342,36.2746,36.3122,87999.0
2023-04-12 15:00:00,38.68,38.72,38.39,38.39,102251.0,36.3122,36.3497,36.0399,36.0399,102251.0
2023-04-12 15:30:00,38.4,38.56,38.38,38.44,509229.0,36.0493,36.1995,36.0305,36.0869,509229.0
2023-04-13 09:30:00,38.47,38.8,38.16,38.72,99674.0,36.115,36.4248,35.824,36.3497,99674.0
2023-04-13 10:00:00,38.73,38.86,38.52,38.84,87503.0,36.3591,36.4812,36.162,36.4624,87503.0
2023-04-13 10:30:00,38.85,38.93,38.68,38.73,104208.0,36.4718,36.5469,36.3122,36.3591,104208.0
2023-04-13 11:00:00,38.74,38.82,38.67,38.68,89255.0,36.3685,36.4436,36.3028,36.3122,89255.0
2023-04-13 11:30:00,38.66,38.7,38.46,38.61,120528.0,36.2934,36.331,36.1056,36.2465,120528.0
2023-04-13 12:00:00,38.62,38.78,38.61,38.72,87685.0,36.2559,36.4061,36.2465,36.3497,87685.0
2023-04-13 12:30:00,38.74,38.91,38.73,38.91,77083.0,36.3685,36.5281,36.3591,36.5281,77083.0
2023-04-13 13:00:00,38.9,38.91,38.77,38.78,69002.0,36.5187,36.5281,36.3967,36.4061,69002.0
2023-04-13 13:30:00,38.77,38.93,38.74,38.88,97543.0,36.3967,36.5469,36.3685,36.4999,97543.0
2023-04-13 14:00:00,38.88,38.96,38.71,38.73,82245.0,36.4999,36.575,36.3403,36.3591,82245.0
2023-04-13 14:30:00,38.73,38.84,38.73,38.79,93510.0,36.3591,36.4624,36.3591,36.4154,93510.0
2023-04-13 15:00:00,38.82,38.86,38.75,38.82,89405.0,36.4436,36.4812,36.3779,36.4436,89405.0
2023-04-13 15:30:00,38.83,38.85,38.66,38.7,391020.0,36.453,36.4718,36.2934,36.331,391020.0
2023-04-14 09:30:00,38.91,39.28,38.81,39.05,147143.0,36.5281,36.8755,36.4342,36.6595,147143.0
2023-04-14 10:00:00,39.04,39.19,38.65,38.68,96012.0,36.6501,36.791,36.284,36.3122,96012.0
2023-04-14 10:30:00,38.67,38.79,38.43,38.58,175013.0,36.3028,36.4154,36.0775,36.2183,175013.0
2023-04-14 11:00:00,38.58,38.61,38.42,38.5,103236.0,36.2183,36.2465,36.0681,36.1432,103236.0
2023-04-14 11:30:00,38.49,38.55,38.36,38.45,50219.0,36.1338,36.1901,36.0118,36.0963,50219.0
2023-04-14 12:00:00,38.47,38.51,38.34,38.47,59812.0,36.115,36.1526,35.993,36.115,59812.0
2023-04-14 12:30:00,38.47,38.56,38.38,38.47,69764.0,36.115,36.1995,36.0305,36.115,69764.0
2023-04-14 13:00:00,38.47,38.54,38.37,38.38,63488.0,36.115,36.1808,36.0212,36.0305,63488.0
2023-04-14 13:30:00,38.37,38.38,38.21,38.25,77440.0,36.0212,36.0305,35.871,35.9085,77440.0
2023-04-14 14:00:00,38.25,38.41,38.16,38.41,74460.0,35.9085,36.0587,35.824,36.0587,74460.0
2023-04-14 14:30:00,38.41,38.52,38.4,38.46,86657.0,36.0587,36.162,36.0493,36.1056,86657.0
2023-04-14 15:00:00,38.47,38.56,38.34,38.51,99737.0,36.115,36.1995,35.993,36.1526,99737.0
2023-04-14 15:30:00,38.51,38.7,38.48,38.55,486262.0,36.1526,36.331,36.1244,36.1901,486262.0
2023-04-17 09:30:00,37.54,38.07,37.28,37.8,385229.0,35.242,35.7395,34.9979,35.4861,385229.0
2023-04-17 10:00:00,37.8,38.15,37.79,38.04,109854.0,35.4861,35.8146,35.4767,35.7114,109854.0
2023-04-17 10:30:00,38.04,38.15,37.78,37.97,105821.0,35.7114,35.8146,35.4673,35.6456,105821.0
2023-04-17 11:00:00,38.0,38.07,37.82,37.93,80515.0,35.6738,35.7395,35.5048,35.6081,80515.0
2023-04-17 11:30:00,37.94,38.25,37.9,38.16,116634.0,35.6175,35.9085,35.5799,35.824,116634.0
2023-04-17 12:00:00,38.17,38.28,38.05,38.1,123736.0,35.8334,35.9367,35.7207,35.7677,123736.0
2023-04-17 12:30:00,38.11,38.24,37.94,37.98,105653.0,35.7771,35.8991,35.6175,35.655,105653.0
2023-04-17 13:00:00,38.0,38.16,37.92,38.11,73469.0,35.6738,35.824,35.5987,35.7771,73469.0
2023-04-17 13:30:00,38.11,38.18,37.84,37.91,152328.0,35.7771,35.8428,35.5236,35.5893,152328.0
2023-04-17 14:00:00,37.91,37.92,37.67,37.75,104001.0,35.5893,35.5987,35.364,35.4391,104001.0
2023-04-17 14:30:00,37.76,37.91,37.73,37.91,118258.0,35.4485,35.5893,35.4203,35.5893,118258.0
2023-04-17 15:00:00,37.91,38.04,37.9,38.02,107113.0,35.5893,35.7114,35.5799,35.6926,107113.0
2023-04-17 15:30:00,38.01,38.01,37.74,37.78,496650.0,35.6832,35.6832,35.4297,35.4673,496650.0
2023-04-18 09:30:00,37.66,37.96,37.42,37.43,122405.0,35.3546,35.6363,35.1293,35.1387,122405.0
2023-04-18 10:00:00,37.44,37.62,37.11,37.59,101559.0,35.1481,35.3171,34.8383,35.2889,101559.0
2023-04-18 10:30:00,37.55,37.7,37.34,37.35,76920.0,35.2514,35.3922,35.0542,35.0636,76920.0
2023-04-18 11:00:00,37.36,37.47,37.27,37.42,75926.0,35.073,35.1763,34.9885,35.1293,75926.0
2023-04-18 11:30:00,37.42,37.62,37.36,37.61,68575.0,35.1293,35.3171,35.073,35.3077,68575.0
2023-04-18 12:00:00,37.6,37.91,37.6,37.87,53977.0,35.2983,35.5893,35.2983,35.5518,53977.0
2023-04-18 12:30:00,37.88,37.88,37.7,37.75,50028.0,35.5612,35.5612,35.3922,35.4391,50028.0
2023-04-18 13:00:00,37.74,37.9,37.66,37.85,54037.0,35.4297,35.5799,35.3546,35.533,54037.0
2023-04-18 13:30:00,37.85,37.92,37.74,37.76,43857.0,35.533,35.5987,35.4297,35.4485,43857.0
2023-04-18 14:00:00,37.76,37.78,37.64,37.74,47357.0,35.4485,35.4673,35.3358,35.4297,47357.0
2023-04-18 14:30:00,37.74,37.82,37.67,37.76,74545.0,35.4297,35.5048,35.364,35.4485,74545.0
2023-04-18 15:00:00,37.77,37.93,37.76,37.83,68191.0,35.4579,35.6081,35.4485,35.5142,68191.0
2023-04-18 15:30:00,37.82,38.15,37.79,38.09,419623.0,35.5048,35.8146,35.4767,35.7583,419623.0
2023-04-19 09:30:00,37.44,37.93,37.22,37.44,139235.0,35.1481,35.6081,34.9416,35.1481,139235.0
2023-04-19 10:00:00,37.45,37.69,37.44,37.54,77860.0,35.1575,35.3828,35.1481,35.242,77860.0
2023-04-19 10:30:00,37.52,37.68,37.36,37.66,125083.0,35.2232,35.3734,35.073,35.3546,125083.0
2023-04-19 11:00:00,37.69,37.72,37.47,37.57,64502.0,35.3828,35.4109,35.1763,35.2701,64502.0
2023-04-19 11:30:00,37.56,37.57,37.19,37.34,87559.0,35.2607,35.2701,34.9134,35.0542,87559.0
2023-04-19 12:00:00,37.35,37.43,37.15,37.25,84157.0,35.0636,35.1387,34.8758,34.9697,84157.0
2023-04-19 12:30:00,37.28,37.71,37.28,37.71,61526.0,34.9979,35.4016,34.9979,35.4016,61526.0
2023-04-19 13:00:00,37.7,37.99,37.67,37.87,141687.0,35.3922,35.6644,35.364,35.5518,141687.0
2023-04-19 13:30:00,37.89,38.01,37.78,38.0,89082.0,35.5705,35.6832,35.4673,35.6738,89082.0
2023-04-19 14:00:00,38.0,38.09,37.73,37.76,68196.0,35.6738,35.7583,35.4203,35.4485,68196.0
2023-04-19 14:30:00,37.76,37.79,37.63,37.74,58301.0,35.4485,35.4767,35.3265,35.4297,58301.0
2023-04-19 15:00:00,37.75,37.86,37.65,37.76,121039.0,35.4391,35.5424,35.3452,35.4485,121039.0
2023-04-19 15:30:00,37.76,37.94,37.69,37.93,467457.0,35.4485,35.6175,35.3828,35.6081,467457.0
2023-04-20 09:30:00,37.21,37.41,37.14,37.15,150334.0,34.9322,35.1199,34.8665,34.8758,150334.0
2023-04-20 10:00:00,37.13,37.44,37.08,37.27,139984.0,34.8571,35.1481,34.8101,34.9885,139984.0
2023-04-20 10:30:00,37.26,37.39,37.2,37.28,50288.0,34.9791,35.1011,34.9228,34.9979,50288.0
2023-04-20 11:00:00,37.27,37.29,36.94,37.06,200330.0,34.9885,35.0073,34.6787,34.7914,200330.0
2023-04-20 11:30:00,37.06,37.31,37.03,37.23,303534.0,34.7914,35.026,34.7632,34.9509,303534.0
2023-04-20 12:00:00,37.23,37.25,37.01,37.23,192872.0,34.9509,34.9697,34.7444,34.9509,192872.0
2023-04-20 12:30:00,37.24,37.38,37.2,37.35,42780.0,34.9603,35.0918,34.9228,35.0636,42780.0
2023-04-20 13:00:00,37.36,37.44,37.31,37.38,48560.0,35.073,35.1481,35.026,35.0918,48560.0
2023-04-20 13:30:00,37.39,37.42,37.24,37.39,45381.0,35.1011,35.1293,34.9603,35.1011,45381.0
2023-04-20 14:00:00,37.4,37.43,37.15,37.25,81371.0,35.1105,35.1387,34.8758,34.9697,81371.0
2023-04-20 14:30:00,37.24,37.24,37.1,37.19,58537.0,34.9603,34.9603,34.8289,34.9134,58537.0
2023-04-20 15:00:00,37.19,37.23,37.07,37.12,70024.0,34.9134,34.9509,34.8007,34.8477,70024.0
2023-04-20 15:30:00,37.13,37.36,37.13,37.35,376206.0,34.8571,35.073,34.8571,35.0636,376206.0
2023-04-21 09:30:00,37.67,37.67,36.9,37.03,109743.0,35.364,35.364,34.6411,34.7632,109743.0
2023-04-21 10:00:00,37.01,37.47,36.99,37.41,74820.0,34.7444,35.1763,34.7256,35.1199,74820.0
2023-04-21 10:30:00,37.39,37.49,37.03,37.16,113704.0,35.1011,35.195,34.7632,34.8852,113704.0
2023-04-21 11:00:00,37.16,37.16,36.93,36.97,119940.0,34.8852,34.8852,34.6693,34.7069,119940.0
2023-04-21 11:30:00,36.96,37.05,36.74,36.98,137579.0,34.6975,34.782,34.4909,34.7162,137579.0
2023-04-21 12:00:00,37.0,37.03,36.83,36.87,38853.0,34.735,34.7632,34.5754,34.613,38853.0
2023-04-21 12:30:00,36.86,36.89,36.74,36.84,52761.0,34.6036,34.6318,34.4909,34.5848,52761.0
2023-04-21 13:00:00,36.85,36.91,36.73,36.79,45496.0,34.5942,34.6505,34.4816,34.5379,45496.0
2023-04-21 13:30:00,36.79,37.03,36.78,37.01,47324.0,34.5379,34.7632,34.5285,34.7444,47324.0
2023-04-21 14:00:00,37.02,37.05,36.92,37.02,94574.0,34.7538,34.782,34.6599,34.7538,94574.0
2023-04-21 14:30:00,37.02,37.02,36.91,36.94,46708.0,34.7538,34.7538,34.6505,34.6787,46708.0
2023-04-21 15:00:00,36.92,36.92,36.72,36.78,76647.0,34.6599,34.6599,34.4722,34.5285,76647.0
2023-04-21 15:30:00,36.77,37.09,36.74,37.01,290582.0,34.5191,34.8195,34.4909,34.7444,290582.0
2023-04-24 09:30:00,36.98,37.17,36.77,37.02,69590.0,34.7162,34.8946,34.5191,34.7538,69590.0
2023-04-24 10:00:00,37.04,37.26,37.04,37.19,58488.0,34.7726,34.9791,34.7726,34.9134,58488.0
2023-04-24 10:30:00,37.19,37.22,36.71,36.73,71061.0,34.9134,34.9416,34.4628,34.4816,71061.0
2023-04-24 11:00:00,36.73,36.88,36.66,36.83,111623.0,34.4816,34.6224,34.4158,34.5754,111623.0
2023-04-24 11:30:00,36.82,37.22,36.81,37.16,81308.0,34.566,34.9416,34.5567,34.8852,81308.0
2023-04-24 12:00:00,37.15,37.63,37.14,37.58,97499.0,34.8758,35.3265,34.8665,35.2795,97499.0
2023-04-24 12:30:00,37.59,37.66,37.56,37.56,63326.0,35.2889,35.3546,35.2607,35.2607,63326.0
2023-04-24 13:00:00,37.57,37.66,37.51,37.6,46618.0,35.2701,35.3546,35.2138,35.2983,46618.0
2023-04-24 13:30:00,37.6,37.78,37.56,37.72,43729.0,35.2983,35.4673,35.2607,35.4109,43729.0
2023-04-24 14:00:00,37.73,37.86,37.7,37.8,64605.0,35.4203,35.5424,35.3922,35.4861,64605.0
2023-04-24 14:30:00,37.8,37.98,37.78,37.85,90220.0,35.4861,35.655,35.4673,35.533,90220.0
2023-04-24 15:00:00,37.85,37.94,37.72,37.93,147650.0,35.533,35.6175,35.4109,35.6081,147650.0
2023-04-24 15:30:00,37.92,38.03,37.77,37.84,568353.0,35.5987,35.702,35.4579,35.5236,568353.0
2023-04-25 09:30:00,37.08,37.21,36.11,36.12,242018.0,34.8101,34.9322,33.8995,33.9089,242018.0
2023-04-25 10:00:00,36.1,36.41,35.9,35.96,75808.0,33.8901,34.1811,33.7024,33.7587,75808.0
2023-04-25 10:30:00,35.96,36.01,35.79,35.93,99364.0,33.7587,33.8056,33.5991,33.7305,99364.0
2023-04-25 11:00:00,35.95,36.16,35.86,36.0,218752.0,33.7493,33.9464,33.6648,33.7962,218752.0
2023-04-25 11:30:00,36.0,36.3,35.92,36.28,108529.0,33.7962,34.0779,33.7211,34.0591,108529.0
2023-04-25 12:00:00,36.29,36.4,36.27,36.28,114833.0,34.0685,34.1718,34.0497,34.0591,114833.0
2023-04-25 12:30:00,36.29,36.51,36.26,36.27,54708.0,34.0685,34.275,34.0403,34.0497,54708.0
2023-04-25 13:00:00,36.25,36.27,35.79,35.92,92995.0,34.0309,34.0497,33.5991,33.7211,92995.0
2023-04-25 13:30:00,35.89,35.95,35.77,35.93,105401.0,33.693,33.7493,33.5803,33.7305,105401.0
2023-04-25 14:00:00,35.95,36.16,35.88,36.15,71191.0,33.7493,33.9464,33.6836,33.9371,71191.0
2023-04-25 14:30:00,36.15,36.16,35.81,35.86,108925.0,33.9371,33.9464,33.6179,33.6648,108925.0
2023-04-25 15:00:00,35.84,35.99,35.81,35.87,206973.0,33.646,33.7869,33.6179,33.6742,206973.0
2023-04-25 15:30:00,35.86,35.94,35.76,35.83,544910.0,33.6648,33.7399,33.5709,33.6366,544910.0
2023-04-26 09:30:00,35.77,35.91,35.24,35.28,153261.0,33.5803,33.7117,33.0828,33.1203,153261.0
2023-04-26 10:00:00,35.26,35.26,34.69,34.86,181122.0,33.1015,33.1015,32.5664,32.726,181122.0
2023-04-26 10:30:00,34.87,35.34,34.87,35.25,226192.0,32.7354,33.1766,32.7354,33.0922,226192.0
2023-04-26 11:00:00,35.25,35.62,35.24,35.47,125054.0,33.0922,33.4395,33.0828,33.2987,125054.0
2023-04-26 11:30:00,35.48,35.64,35.37,35.55,61920.0,33.3081,33.4583,33.2048,33.3738,61920.0
2023-04-26 12:00:00,35.56,35.65,35.29,35.33,79759.0,33.3832,33.4677,33.1297,33.1673,79759.0
2023-04-26 12:30:00,35.34,35.35,35.15,35.19,60928.0,33.1766,33.186,32.9983,33.0358,60928.0
2023-04-26 13:00:00,35.19,35.24,34.86,34.89,239986.0,33.0358,33.0828,32.726,32.7542,239986.0
2023-04-26 13:30:00,34.9,34.97,34.72,34.72,95808.0,32.7636,32.8293,32.5946,32.5946,95808.0
2023-04-26 14:00:00,34.73,34.8,34.59,34.73,163798.0,32.604,32.6697,32.4726,32.604,163798.0
2023-04-26 14:30:00,34.74,34.8,34.44,34.48,230202.0,32.6134,32.6697,32.3317,32.3693,230202.0
2023-04-26 15:00:00,34.47,34.49,34.26,34.3,205435.0,32.3599,32.3787,32.1628,32.2003,205435.0
2023-04-26 15:30:00,34.3,34.57,34.3,34.56,756528.0,32.2003,32.4538,32.2003,32.4444,756528.0
2023-04-27 09:30:00,34.69,34.9,34.3,34.9,160052.0,32.5664,32.7636,32.2003,32.7636,160052.0
2023-04-27 10:00:00,34.92,35.13,34.72,34.73,105735.0,32.7824,32.9795,32.5946,32.604,105735.0
2023-04-27 10:30:00,34.72,34.73,34.38,34.43,124063.0,32.5946,32.604,32.2754,32.3223,124063.0
2023-04-27 11:00:00,34.45,34.62,34.14,34.58,132081.0,32.3411,32.5007,32.0501,32.4632,132081.0
2023-04-27 11:30:00,34.56,34.61,34.37,34.45,82885.0,32.4444,32.4913,32.266,32.3411,82885.0
2023-04-27 12:00:00,34.44,34.6,34.25,34.59,73455.0,32.3317,32.4819,32.1534,32.4726,73455.0
2023-04-27 12:30:00,34.59,34.59,34.44,34.56,79321.0,32.4726,32.4726,32.3317,32.4444,79321.0
2023-04-27 13:00:00,34.57,34.71,34.55,34.65,49287.0,32.4538,32.5852,32.435,32.5289,49287.0
2023-04-27 13:30:00,34.66,34.72,34.52,34.55,61446.0,32.5383,32.5946,32.4068,32.435,61446.0
2023-04-27 14:00:00,34.56,34.71,34.49,34.71,74370.0,32.4444,32.5852,32.3787,32.5852,74370.0
2023-04-27 14:30:00,34.7,34.84,34.62,34.72,70535.0,32.5758,32.7072,32.5007,32.5946,70535.0
2023-04-27 15:00:00,34.73,34.75,34.61,34.69,94340.0,32.604,32.6228,32.4913,32.5664,94340.0
2023-04-27 15:30:00,34.69,34.77,34.54,34.54,359499.0,32.5664,32.6415,32.4256,32.4256,359499.0
2023-04-28 09:30:00,34.58,34.95,34.34,34.76,135558.0,32.4632,32.8105,32.2379,32.6321,135558.0
2023-04-28 10:00:00,34.7,35.5,34.7,35.41,126182.0,32.5758,33.3268,32.5758,33.2424,126182.0
2023-04-28 10:30:00,35.45,35.69,35.21,35.58,123844.0,33.2799,33.5052,33.0546,33.4019,123844.0
2023-04-28 11:00:00,35.6,36.14,35.42,36.12,220403.0,33.4207,33.9277,33.2517,33.9089,220403.0
2023-04-28 11:30:00,36.11,36.29,36.06,36.27,89035.0,33.8995,34.0685,33.8526,34.0497,89035.0
2023-04-28 12:00:00,36.27,36.44,36.2,36.38,66862.0,34.0497,34.2093,33.984,34.153,66862.0
2023-04-28 12:30:00,36.39,36.41,36.2,36.38,51400.0,34.1624,34.1811,33.984,34.153,51400.0
2023-04-28 13:00:00,36.37,36.75,36.33,36.73,273144.0,34.1436,34.5003,34.106,34.4816,273144.0
2023-04-28 13:30:00,36.73,36.74,36.55,36.62,79987.0,34.4816,34.4909,34.3126,34.3783,79987.0
2023-04-28 14:00:00,36.62,36.75,36.48,36.49,105412.0,34.3783,34.5003,34.2469,34.2562,105412.0
2023-04-28 14:30:00,36.48,36.52,36.25,36.3,122792.0,34.2469,34.2844,34.0309,34.0779,122792.0
2023-04-28 15:00:00,36.32,36.39,36.23,36.27,78910.0,34.0966,34.1624,34.0122,34.0497,78910.0
2023-04-28 15:30:00,36.27,36.33,36.08,36.08,345812.0,34.0497,34.106,33.8713,33.8713,345812.0
2023-05-01 09:30:00,35.34,36.14,35.3,35.92,78266.0,33.1766,33.9277,33.1391,33.7211,78266.0
2023-05-01 10:00:00,35.9,36.04,35.69,35.7,53868.0,33.7024,33.8338,33.5052,33.5146,53868.0
2023-05-01 10:30:00,35.71,35.98,35.62,35.73,56950.0,33.524,33.7775,33.4395,33.5428,56950.0
2023-05-01 11:00:00,35.72,35.76,35.37,35.51,73236.0,33.5334,33.5709,33.2048,33.3362,73236.0
2023-05-01 11:30:00,35.49,35.64,35.34,35.63,90946.0,33.3175,33.4583,33.1766,33.4489,90946.0
2023-05-01 12:00:00,35.62,35.83,35.59,35.76,37532.0,33.4395,33.6366,33.4113,33.5709,37532.0
2023-05-01 12:30:00,35.79,35.85,35.63,35.73,58743.0,33.5991,33.6554,33.4489,33.5428,58743.0
2023-05-01 13:00:00,35.74,35.78,35.49,35.5,63529.0,33.5522,33.5897,33.3175,33.3268,63529.0
2023-05-01 13:30:00,35.51,35.76,35.48,35.74,37581.0,33.3362,33.5709,33.3081,33.5522,37581.0
2023-05-01 14:00:00,35.74,35.81,35.62,35.81,31862.0,33.5522,33.6179,33.4395,33.6179,31862.0
2023-05-01 14:30:00,35.8,35.82,35.64,35.8,36132.0,33.6085,33.6273,33.4583,33.6085,36132.0
2023-05-01 15:00:00,35.8,35.85,35.56,35.57,56039.0,33.6085,33.6554,33.3832,33.3926,56039.0
2023-05-01 15:30:00,35.58,35.96,35.58,35.96,339939.0,33.4019,33.7587,33.4019,33.7587,339939.0
2023-05-02 09:30:00,35.14,35.29,34.0,34.11,186020.0,32.9889,33.1297,31.9187,32.0219,186020.0
2023-05-02 10:00:00,34.15,34.18,33.58,33.62,137145.0,32.0595,32.0877,31.5244,31.5619,137145.0
2023-05-02 10:30:00,33.63,33.69,33.4,33.55,183010.0,31.5713,31.6276,31.3554,31.4962,183010.0
2023-05-02 11:00:00,33.54,33.67,33.38,33.45,238740.0,31.4868,31.6089,31.3366,31.4023,238740.0
2023-05-02 11:30:00,33.45,33.79,33.36,33.67,92876.0,31.4023,31.7215,31.3178,31.6089,92876.0
2023-05-02 12:00:00,33.68,33.76,33.38,33.51,122885.0,31.6183,31.6934,31.3366,31.4587,122885.0
2023-05-02 12:30:00,33.5,33.69,33.41,33.67,123669.0,31.4493,31.6276,31.3648,31.6089,123669.0
2023-05-02 13:00:00,33.69,33.86,33.67,33.7,113494.0,31.6276,31.7872,31.6089,31.637,113494.0
2023-05-02 13:30:00,33.7,33.89,33.69,33.8,70491.0,31.637,31.8154,31.6276,31.7309,70491.0
2023-05-02 14:00:00,33.81,33.81,33.58,33.72,65675.0,31.7403,31.7403,31.5244,31.6558,65675.0
2023-05-02 14:30:00,33.74,33.89,33.64,33.82,132966.0,31.6746,31.8154,31.5807,31.7497,132966.0
2023-05-02 15:00:00,33.83,34.14,33.83,34.09,135782.0,31.7591,32.0501,31.7591,32.0032,135782.0
2023-05-02 15:30:00,34.09,34.11,33.92,33.97,420272.0,32.0032,32.0219,31.8436,31.8905,420272.0
2023-05-03 09:30:00,33.31,33.5,32.83,33.11,284802.0,31.2709,31.4493,30.8203,31.0832,284802.0
2023-05-03 10:00:00,33.13,33.54,32.98,33.39,187580.0,31.1019,31.4868,30.9611,31.346,187580.0
2023-05-03 10:30:00,33.38,33.48,33.08,33.31,141396.0,31.3366,31.4305,31.055,31.2709,141396.0
2023-05-03 11:00:00,33.32,33.38,32.98,33.04,103243.0,31.2803,31.3366,30.9611,31.0174,103243.0
2023-05-03 11:30:00,33.02,33.09,32.79,32.96,87506.0,30.9987,31.0644,30.7827,30.9423,87506.0
2023-05-03 12:00:00,32.98,33.24,32.97,33.17,58041.0,30.9611,31.2052,30.9517,31.1395,58041.0
2023-05-03 12:30:00,33.18,33.54,33.14,33.52,154436.0,31.1489,31.4868,31.1113,31.4681,154436.0
2023-05-03 13:00:00,33.53,33.64,33.41,33.63,92006.0,31.4774,31.5807,31.3648,31.5713,92006.0
2023-05-03 13:30:00,33.64,33.64,33.53,33.58,33967.0,31.5807,31.5807,31.4774,31.5244,33967.0
2023-05-03 14:00:00,33.56,33.79,33.46,33.46,62532.0,31.5056,31.7215,31.4117,31.4117,62532.0
2023-05-03 14:30:00,33.46,33.72,33.28,33.57,114826.0,31.4117,31.6558,31.2427,31.515,114826.0
2023-05-03 15:00:00,33.53,33.69,33.12,33.13,101708.0,31.4774,31.6276,31.0925,31.1019,101708.0
2023-05-03 15:30:00,33.11,33.17,32.93,32.94,433014.0,31.0832,31.1395,30.9142,30.9236,433014.0
2023-05-04 09:30:00,33.36,33.78,33.11,33.41,178540.0,31.3178,31.7121,31.0832,31.3648,178540.0
2023-05-04 10:00:00,33.37,33.45,32.79,32.79,186292.0,31.3272,31.4023,30.7827,30.7827,186292.0
2023-05-04 10:30:00,32.78,32.99,32.56,32.64,281533.0,30.7734,30.9705,30.5668,30.6419,281533.0
2023-05-04 11:00:00,32.62,32.97,32.57,32.72,124246.0,30.6231,30.9517,30.5762,30.717,124246.0
2023-05-04 11:30:00,32.72,32.75,32.38,32.52,114503.0,30.717,30.7452,30.3978,30.5293,114503.0
2023-05-04 12:00:00,32.51,32.8,32.41,32.7,134603.0,30.5199,30.7921,30.426,30.6983,134603.0
2023-05-04 12:30:00,32.71,32.72,32.37,32.56,173981.0,30.7076,30.717,30.3885,30.5668,173981.0
2023-05-04 13:00:00,32.57,33.02,32.52,32.93,119069.0,30.5762,30.9987,30.5293,30.9142,119069.0
2023-05-04 13:30:00,32.91,33.01,32.6,32.72,160921.0,30.8954,30.9893,30.6044,30.717,160921.0
2023-05-04 14:00:00,32.73,32.8,32.53,32.55,81812.0,30.7264,30.7921,30.5387,30.5574,81812.0
2023-05-04 14:30:00,32.52,32.73,32.51,32.73,123086.0,30.5293,30.7264,30.5199,30.7264,123086.0
2023-05-04 15:00:00,32.74,32.83,32.58,32.73,92536.0,30.7358,30.8203,30.5856,30.7264,92536.0
2023-05-04 15:30:00,32.73,32.83,32.61,32.69,364146.0,30.7264,30.8203,30.6138,30.6889,364146.0
2023-05-05 09:30:00,33.99,34.56,33.85,34.55,335920.0,31.9093,32.4444,31.7779,32.435,335920.0
2023-05-05 10:00:00,34.55,34.69,34.21,34.3,222635.0,32.435,32.5664,32.1158,32.2003,222635.0
2023-05-05 10:30:00,34.31,34.42,34.17,34.3,158319.0,32.2097,32.313,32.0783,32.2003,158319.0
2023-05-05 11:00:00,34.3,34.46,34.17,34.31,155525.0,32.2003,32.3505,32.0783,32.2097,155525.0
2023-05-05 11:30:00,34.31,34.42,34.16,34.24,61139.0,32.2097,32.313,32.0689,32.144,61139.0
2023-05-05 12:00:00,34.24,34.46,34.15,34.38,62227.0,32.144,32.3505,32.0595,32.2754,62227.0
2023-05-05 12:30:00,34.37,34.47,34.29,34.47,75104.0,32.266,32.3599,32.1909,32.3599,75104.0
2023-05-05 13:00:00,34.48,34.69,34.48,34.65,119061.0,32.3693,32.5664,32.3693,32.5289,119061.0
2023-05-05 13:30:00,34.64,34.76,34.51,34.75,74303.0,32.5195,32.6321,32.3974,32.6228,74303.0
2023-05-05 14:00:00,34.75,34.86,34.59,34.63,124606.0,32.6228,32.726,32.4726,32.5101,124606.0
2023-05-05 14:30:00,34.63,34.84,34.62,34.71,73250.0,32.5101,32.7072,32.5007,32.5852,73250.0
2023-05-05 15:00:00,34.71,34.78,34.63,34.66,69213.0,32.5852,32.6509,32.5101,32.5383,69213.0
2023-05-05 15:30:00,34.67,34.77,34.57,34.71,324319.0,32.5477,32.6415,32.4538,32.5852,324319.0
2023-05-08 09:30:00,35.82,36.03,35.51,35.62,209297.0,33.6273,33.8244,33.3362,33.4395,209297.0
2023-05-08 10:00:00,35.62,35.68,35.17,35.21,164092.0,33.4395,33.4958,33.017,33.0546,164092.0
2023-05-08 10:30:00,35.22,35.55,35.19,35.52,184574.0,33.064,33.3738,33.0358,33.3456,184574.0
2023-05-08 11:00:00,35.52,35.52,35.3,35.33,93876.0,33.3456,33.3456,33.1391,33.1673,93876.0
2023-05-08 11:30:00,35.33,35.38,35.17,35.21,84908.0,33.1673,33.2142,33.017,33.0546,84908.0
2023-05-08 12:00:00,35.21,35.27,35.05,35.06,74407.0,33.0546,33.1109,32.9044,32.9138,74407.0
2023-05-08 12:30:00,35.06,35.17,34.98,35.07,53523.0,32.9138,33.017,32.8387,32.9232,53523.0
2023-05-08 13:00:00,35.07,35.34,35.05,35.34,110904.0,32.9232,33.1766,32.9044,33.1766,110904.0
2023-05-08 13:30:00,35.34,35.45,35.29,35.36,86099.0,33.1766,33.2799,33.1297,33.1954,86099.0
2023-05-08 14:00:00,35.36,35.41,35.1,35.28,113011.0,33.1954,33.2424,32.9513,33.1203,113011.0
2023-05-08 14:30:00,35.28,35.35,35.18,35.26,88890.0,33.1203,33.186,33.0264,33.1015,88890.0
2023-05-08 15:00:00,35.26,35.26,34.77,34.83,168748.0,33.1015,33.1015,32.6415,32.6979,168748.0
2023-05-08 15:30:00,34.82,35.02,34.79,34.97,336262.0,32.6885,32.8762,32.6603,32.8293,336262.0
2023-05-09 09:30:00,34.59,35.15,34.38,34.91,321198.0,32.4726,32.9983,32.2754,32.773,321198.0
2023-05-09 10:00:00,34.93,34.94,34.58,34.82,74919.0,32.7917,32.8011,32.4632,32.6885,74919.0
2023-05-09 10:30:00,34.81,34.87,34.62,34.8,184583.0,32.6791,32.7354,32.5007,32.6697,184583.0
2023-05-09 11:00:00,34.81,35.02,34.12,34.13,195333.0,32.6791,32.8762,32.0313,32.0407,195333.0
2023-05-09 11:30:00,34.14,34.65,34.14,34.53,93511.0,32.0501,32.5289,32.0501,32.4162,93511.0
2023-05-09 12:00:00,34.52,34.63,34.38,34.42,60787.0,32.4068,32.5101,32.2754,32.313,60787.0
2023-05-09 12:30:00,34.43,34.94,34.42,34.9,233040.0,32.3223,32.8011,32.313,32.7636,233040.0
2023-05-09 13:00:00,34.89,34.99,34.75,34.95,167766.0,32.7542,32.8481,32.6228,32.8105,167766.0
2023-05-09 13:30:00,34.95,35.29,34.93,35.23,127618.0,32.8105,33.1297,32.7917,33.0734,127618.0
2023-05-09 14:00:00,35.25,35.41,35.22,35.39,98795.0,33.0922,33.2424,33.064,33.2236,98795.0
2023-05-09 14:30:00,35.37,35.42,35.2,35.24,82211.0,33.2048,33.2517,33.0452,33.0828,82211.0
2023-05-09 15:00:00,35.23,35.28,35.07,35.09,86918.0,33.0734,33.1203,32.9232,32.9419,86918.0
2023-05-09 15:30:00,35.09,35.15,34.77,34.77,485119.0,32.9419,32.9983,32.6415,32.6415,485119.0
2023-05-10 09:30:00,35.74,36.38,34.65,34.66,341712.0,33.5522,34.153,32.5289,32.5383,341712.0
2023-05-10 10:00:00,34.69,34.97,34.56,34.6,220526.0,32.5664,32.8293,32.4444,32.4819,220526.0
2023-05-10 10:30:00,34.6,34.94,34.33,34.46,322718.0,32.4819,32.8011,32.2285,32.3505,322718.0
2023-05-10 11:00:00,34.45,35.43,34.44,35.29,606246.0,32.3411,33.2611,32.3317,33.1297,606246.0
2023-05-10 11:30:00,35.27,35.3,34.57,34.61,313031.0,33.1109,33.1391,32.4538,32.4913,313031.0
2023-05-10 12:00:00,34.61,34.94,34.51,34.85,142275.0,32.4913,32.8011,32.3974,32.7166,142275.0
2023-05-10 12:30:00,34.86,34.94,34.31,34.48,263426.0,32.726,32.8011,32.2097,32.3693,263426.0
2023-05-10 13:00:00,34.47,34.49,34.03,34.08,168984.0,32.3599,32.3787,31.9468,31.9938,168984.0
2023-05-10 13:30:00,34.06,34.17,33.95,34.09,183134.0,31.975,32.0783,31.8717,32.0032,183134.0
2023-05-10 14:00:00,34.11,34.37,34.0,34.16,237512.0,32.0219,32.266,31.9187,32.0689,237512.0
2023-05-10 14:30:00,34.17,34.32,34.0,34.11,230098.0,32.0783,32.2191,31.9187,32.0219,230098.0
2023-05-10 15:00:00,34.1,34.19,33.95,33.96,311424.0,32.0125,32.097,31.8717,31.8811,311424.0
2023-05-10 15:30:00,33.96,34.21,33.95,34.21,648060.0,31.8811,32.1158,31.8717,32.1158,648060.0
2023-05-11 09:30:00,33.32,34.01,32.8,33.08,246611.0,31.2803,31.9281,30.7921,31.055,246611.0
2023-05-11 10:00:00,33.1,33.34,32.85,33.07,278741.0,31.0738,31.2991,30.8391,31.0456,278741.0
2023-05-11 10:30:00,33.07,33.13,32.76,32.76,142139.0,31.0456,31.1019,30.7546,30.7546,142139.0
2023-05-11 11:00:00,32.76,33.27,32.75,33.07,278930.0,30.7546,31.2334,30.7452,31.0456,278930.0
2023-05-11 11:30:00,33.08,33.19,32.95,32.98,156099.0,31.055,31.1583,30.9329,30.9611,156099.0
2023-05-11 12:00:00,32.99,33.07,32.82,33.05,178091.0,30.9705,31.0456,30.8109,31.0268,178091.0
2023-05-11 12:30:00,33.06,33.16,32.99,33.05,108307.0,31.0362,31.1301,30.9705,31.0268,108307.0
2023-05-11 13:00:00,33.05,33.16,33.0,33.07,119943.0,31.0268,31.1301,30.9799,31.0456,119943.0
2023-05-11 13:30:00,33.07,33.09,32.68,32.79,249902.0,31.0456,31.0644,30.6795,30.7827,249902.0
2023-05-11 14:00:00,32.78,33.0,32.72,32.94,85304.0,30.7734,30.9799,30.717,30.9236,85304.0
2023-05-11 14:30:00,32.94,33.11,32.93,33.03,136272.0,30.9236,31.0832,30.9142,31.008,136272.0
2023-05-11 15:00:00,33.02,33.07,32.9,33.02,147653.0,30.9987,31.0456,30.886,30.9987,147653.0
2023-05-11 15:30:00,33.01,33.3,32.95,33.26,496261.0,30.9893,31.2615,30.9329,31.224,496261.0
2023-05-12 09:30:00,33.21,33.51,32.92,33.15,107883.0,31.177,31.4587,30.9048,31.1207,107883.0
2023-05-12 10:00:00,33.06,33.16,32.65,32.72,158115.0,31.0362,31.1301,30.6513,30.717,158115.0
2023-05-12 10:30:00,32.7,33.09,32.69,33.09,107633.0,30.6983,31.0644,30.6889,31.0644,107633.0
2023-05-12 11:00:00,33.11,33.16,32.9,32.9,108021.0,31.0832,31.1301,30.886,30.886,108021.0
2023-05-12 11:30:00,32.91,32.91,32.56,32.6,141589.0,30.8954,30.8954,30.5668,30.6044,141589.0
2023-05-12 12:00:00,32.6,32.64,32.42,32.42,87642.0,30.6044,30.6419,30.4354,30.4354,87642.0
2023-05-12 12:30:00,32.41,32.51,32.32,32.35,125674.0,30.426,30.5199,30.3415,30.3697,125674.0
2023-05-12 13:00:00,32.33,32.75,32.25,32.73,173836.0,30.3509,30.7452,30.2758,30.7264,173836.0
2023-05-12 13:30:00,32.72,32.77,32.57,32.59,79823.0,30.717,30.764,30.5762,30.595,79823.0
2023-05-12 14:00:00,32.6,32.71,32.48,32.64,88904.0,30.6044,30.7076,30.4917,30.6419,88904.0
2023-05-12 14:30:00,32.65,32.8,32.62,32.74,85971.0,30.6513,30.7921,30.6231,30.7358,85971.0
2023-05-12 15:00:00,32.73,32.96,32.68,32.88,78160.0,30.7264,30.9423,30.6795,30.8672,78160.0
2023-05-12 15:30:00,32.88,32.89,32.74,32.88,331503.0,30.8672,30.8766,30.7358,30.8672,331503.0
2023-05-15 09:30:00,33.34,33.49,32.95,33.34,261701.0,31.2991,31.4399,30.9329,31.2991,261701.0
2023-05-15 10:00:00,33.34,33.44,33.08,33.42,209663.0,31.2991,31.393,31.055,31.3742,209663.0
2023-05-15 10:30:00,33.42,33.59,33.4,33.47,78717.0,31.3742,31.5338,31.3554,31.4211,78717.0
2023-05-15 11:00:00,33.45,33.79,33.44,33.73,89798.0,31.4023,31.7215,31.393,31.6652,89798.0
2023-05-15 11:30:00,33.71,33.74,33.54,33.56,92206.0,31.6464,31.6746,31.4868,31.5056,92206.0
2023-05-15 12:00:00,33.54,33.73,33.48,33.7,86788.0,31.4868,31.6652,31.4305,31.637,86788.0
2023-05-15 12:30:00,33.69,34.02,33.69,33.95,76964.0,31.6276,31.9374,31.6276,31.8717,76964.0
2023-05-15 13:00:00,33.95,33.96,33.68,33.68,78842.0,31.8717,31.8811,31.6183,31.6183,78842.0
2023-05-15 13:30:00,33.68,33.7,33.44,33.59,148990.0,31.6183,31.637,31.393,31.5338,148990.0
2023-05-15 14:00:00,33.6,33.6,33.43,33.43,64683.0,31.5432,31.5432,31.3836,31.3836,64683.0
2023-05-15 14:30:00,33.46,33.53,33.4,33.43,87703.0,31.4117,31.4774,31.3554,31.3836,87703.0
2023-05-15 15:00:00,33.45,33.46,33.32,33.36,128014.0,31.4023,31.4117,31.2803,31.3178,128014.0
2023-05-15 15:30:00,33.35,33.46,33.23,33.45,449768.0,31.3085,31.4117,31.1958,31.4023,449768.0
2023-05-16 09:30:00,33.11,33.56,32.63,32.7,167866.0,31.0832,31.5056,30.6325,30.6983,167866.0
2023-05-16 10:00:00,32.7,32.91,32.43,32.56,144854.0,30.6983,30.8954,30.4448,30.5668,144854.0
2023-05-16 10:30:00,32.58,32.61,32.23,32.27,115732.0,30.5856,30.6138,30.257,30.2946,115732.0
2023-05-16 11:00:00,32.27,32.51,32.27,32.46,164634.0,30.2946,30.5199,30.2946,30.4729,164634.0
2023-05-16 11:30:00,32.44,32.52,32.26,32.39,99137.0,30.4542,30.5293,30.2852,30.4072,99137.0
2023-05-16 12:00:00,32.38,32.47,32.22,32.26,66511.0,30.3978,30.4823,30.2476,30.2852,66511.0
2023-05-16 12:30:00,32.28,32.43,32.2,32.39,66460.0,30.304,30.4448,30.2289,30.4072,66460.0
2023-05-16 13:00:00,32.41,32.43,32.31,32.41,101543.0,30.426,30.4448,30.3321,30.426,101543.0
2023-05-16 13:30:00,32.41,32.47,32.34,32.43,87682.0,30.426,30.4823,30.3603,30.4448,87682.0
2023-05-16 14:00:00,32.43,32.54,32.39,32.48,96638.0,30.4448,30.548,30.4072,30.4917,96638.0
2023-05-16 14:30:00,32.48,32.49,32.32,32.35,122800.0,30.4917,30.5011,30.3415,30.3697,122800.0
2023-05-16 15:00:00,32.36,32.37,32.24,32.3,95229.0,30.3791,30.3885,30.2664,30.3227,95229.0
2023-05-16 15:30:00,32.3,32.32,32.07,32.07,561812.0,30.3227,30.3415,30.1068,30.1068,561812.0
2023-05-17 09:30:00,32.54,32.78,32.08,32.43,262436.0,30.548,30.7734,30.1162,30.4448,262436.0
2023-05-17 10:00:00,32.41,32.51,32.21,32.5,251484.0,30.426,30.5199,30.2382,30.5105,251484.0
2023-05-17 10:30:00,32.49,32.49,32.08,32.23,247385.0,30.5011,30.5011,30.1162,30.257,247385.0
2023-05-17 11:00:00,32.22,32.48,32.16,32.46,118753.0,30.2476,30.4917,30.1913,30.4729,118753.0
2023-05-17 11:30:00,32.45,32.79,32.41,32.69,271806.0,30.4636,30.7827,30.426,30.6889,271806.0
2023-05-17 12:00:00,32.66,32.89,32.64,32.85,88660.0,30.6607,30.8766,30.6419,30.8391,88660.0
2023-05-17 12:30:00,32.85,33.09,32.79,33.0,144571.0,30.8391,31.0644,30.7827,30.9799,144571.0
2023-05-17 13:00:00,33.0,33.14,32.93,33.14,89542.0,30.9799,31.1113,30.9142,31.1113,89542.0
2023-05-17 13:30:00,33.13,33.29,33.11,33.28,101573.0,31.1019,31.2521,31.0832,31.2427,101573.0
2023-05-17 14:00:00,33.28,33.29,33.11,33.23,212415.0,31.2427,31.2521,31.0832,31.1958,212415.0
2023-05-17 14:30:00,33.23,33.29,33.12,33.27,173686.0,31.1958,31.2521,31.0925,31.2334,173686.0
2023-05-17 15:00:00,33.28,33.36,33.2,33.23,156380.0,31.2427,31.3178,31.1676,31.1958,156380.0
2023-05-17 15:30:00,33.22,33.22,32.98,33.1,485819.0,31.1864,31.1864,30.9611,31.0738,485819.0
2023-05-18 09:30:00,32.73,32.95,32.31,32.48,120812.0,30.7264,30.9329,30.3321,30.4917,120812.0
2023-05-18 10:00:00,32.52,32.82,32.41,32.7,74464.0,30.5293,30.8109,30.426,30.6983,74464.0
2023-05-18 10:30:00,32.7,32.93,32.69,32.93,76243.0,30.6983,30.9142,30.6889,30.9142,76243.0
2023-05-18 11:00:00,32.93,33.04,32.79,33.0,88834.0,30.9142,31.0174,30.7827,30.9799,88834.0
2023-05-18 11:30:00,33.02,33.3,33.02,33.22,138997.0,30.9987,31.2615,30.9987,31.1864,138997.0
2023-05-18 12:00:00,33.21,33.37,32.99,33.07,160318.0,31.177,31.3272,30.9705,31.0456,160318.0
2023-05-18 12:30:00,33.09,33.23,33.02,33.22,52955.0,31.0644,31.1958,30.9987,31.1864,52955.0
2023-05-18 13:00:00,33.23,33.23,33.0,33.0,101506.0,31.1958,31.1958,30.9799,30.9799,101506.0
2023-05-18 13:30:00,33.0,33.13,32.95,32.98,76809.0,30.9799,31.1019,30.9329,30.9611,76809.0
2023-05-18 14:00:00,32.97,33.35,32.97,33.33,91043.0,30.9517,31.3085,30.9517,31.2897,91043.0
2023-05-18 14:30:00,33.34,33.6,33.3,33.6,89762.0,31.2991,31.5432,31.2615,31.5432,89762.0
2023-05-18 15:00:00,33.6,33.76,33.58,33.75,209125.0,31.5432,31.6934,31.5244,31.684,209125.0
2023-05-18 15:30:00,33.75,33.87,33.73,33.85,823109.0,31.684,31.7966,31.6652,31.7779,823109.0
2023-05-19 09:30:00,34.32,34.46,33.98,34.4,113627.0,32.2191,32.3505,31.8999,32.2942,113627.0
2023-05-19 10:00:00,34.4,34.45,34.1,34.19,115323.0,32.2942,32.3411,32.0125,32.097,115323.0
2023-05-19 10:30:00,34.18,34.57,34.17,34.57,299415.0,32.0877,32.4538,32.0783,32.4538,299415.0
2023-05-19 11:00:00,34.56,34.85,34.55,34.72,349344.0,32.4444,32.7166,32.435,32.5946,349344.0
2023-05-19 11:30:00,34.72,34.76,34.35,34.51,229878.0,32.5946,32.6321,32.2472,32.3974,229878.0
2023-05-19 12:00:00,34.5,34.63,34.42,34.51,180872.0,32.3881,32.5101,32.313,32.3974,180872.0
2023-05-19 12:30:00,34.51,34.78,34.43,34.67,114683.0,32.3974,32.6509,32.3223,32.5477,114683.0
2023-05-19 13:00:00,34.68,34.73,34.2,34.23,181948.0,32.557,32.604,32.1064,32.1346,181948.0
2023-05-19 13:30:00,34.23,34.36,34.23,34.26,197845.0,32.1346,32.2566,32.1346,32.1628,197845.0
2023-05-19 14:00:00,34.26,34.27,34.03,34.1,116419.0,32.1628,32.1721,31.9468,32.0125,116419.0
2023-05-19 14:30:00,34.1,34.2,34.04,34.17,89279.0,32.0125,32.1064,31.9562,32.0783,89279.0
2023-05-19 15:00:00,34.18,34.21,34.1,34.16,172293.0,32.0877,32.1158,32.0125,32.0689,172293.0
2023-05-19 15:30:00,34.17,34.53,34.15,34.53,574833.0,32.0783,32.4162,32.0595,32.4162,574833.0
2023-05-22 09:30:00,34.53,34.73,34.32,34.57,120478.0,32.4162,32.604,32.2191,32.4538,120478.0
2023-05-22 10:00:00,34.58,34.99,34.43,34.92,162928.0,32.4632,32.8481,32.3223,32.7824,162928.0
2023-05-22 10:30:00,34.95,35.14,34.67,34.76,93617.0,32.8105,32.9889,32.5477,32.6321,93617.0
2023-05-22 11:00:00,34.77,34.89,34.64,34.85,106778.0,32.6415,32.7542,32.5195,32.7166,106778.0
2023-05-22 11:30:00,34.85,35.01,34.79,34.95,100843.0,32.7166,32.8668,32.6603,32.8105,100843.0
2023-05-22 12:00:00,34.95,35.05,34.82,34.97,79758.0,32.8105,32.9044,32.6885,32.8293,79758.0
2023-05-22 12:30:00,34.97,35.14,34.95,35.11,245378.0,32.8293,32.9889,32.8105,32.9607,245378.0
2023-05-22 13:00:00,35.1,35.44,35.1,35.42,168151.0,32.9513,33.2705,32.9513,33.2517,168151.0
2023-05-22 13:30:00,35.41,35.55,35.39,35.43,117114.0,33.2424,33.3738,33.2236,33.2611,117114.0
2023-05-22 14:00:00,35.41,35.45,35.28,35.41,150066.0,33.2424,33.2799,33.1203,33.2424,150066.0
2023-05-22 14:30:00,35.4,35.55,35.38,35.49,95549.0,33.233,33.3738,33.2142,33.3175,95549.0
2023-05-22 15:00:00,35.48,35.57,35.41,35.49,164832.0,33.3081,33.3926,33.2424,33.3175,164832.0
2023-05-22 15:30:00,35.5,35.53,35.17,35.18,648191.0,33.3268,33.355,33.017,33.0264,648191.0
2023-05-23 09:30:00,35.26,36.18,35.14,36.18,134926.0,33.1015,33.9652,32.9889,33.9652,134926.0
2023-05-23 10:00:00,36.2,36.24,35.91,36.14,123252.0,33.984,34.0215,33.7117,33.9277,123252.0
2023-05-23 10:30:00,36.14,36.33,36.13,36.24,241210.0,33.9277,34.106,33.9183,34.0215,241210.0
2023-05-23 11:00:00,36.24,36.48,36.1,36.44,127679.0,34.0215,34.2469,33.8901,34.2093,127679.0
2023-05-23 11:30:00,36.45,36.6,36.37,36.43,144549.0,34.2187,34.3595,34.1436,34.1999,144549.0
2023-05-23 12:00:00,36.41,36.53,36.39,36.5,111943.0,34.1811,34.2938,34.1624,34.2656,111943.0
2023-05-23 12:30:00,36.5,36.56,36.22,36.28,130070.0,34.2656,34.322,34.0028,34.0591,130070.0
2023-05-23 13:00:00,36.29,36.46,36.21,36.23,111302.0,34.0685,34.2281,33.9934,34.0122,111302.0
2023-05-23 13:30:00,36.22,36.39,36.11,36.39,133715.0,34.0028,34.1624,33.8995,34.1624,133715.0
2023-05-23 14:00:00,36.39,36.45,35.95,36.01,191210.0,34.1624,34.2187,33.7493,33.8056,191210.0
2023-05-23 14:30:00,36.02,36.28,35.99,36.27,126223.0,33.815,34.0591,33.7869,34.0497,126223.0
2023-05-23 15:00:00,36.27,36.31,36.14,36.2,184660.0,34.0497,34.0873,33.9277,33.984,184660.0
2023-05-23 15:30:00,36.2,36.49,36.13,36.13,1067175.0,33.984,34.2562,33.9183,33.9183,1067175.0
2023-05-24 09:30:00,36.5,36.5,35.46,35.47,231044.0,34.2656,34.2656,33.2893,33.2987,231044.0
2023-05-24 10:00:00,35.46,36.07,35.45,36.02,136579.0,33.2893,33.862,33.2799,33.815,136579.0
2023-05-24 10:30:00,36.01,36.69,36.01,36.68,237370.0,33.8056,34.444,33.8056,34.4346,237370.0
2023-05-24 11:00:00,36.67,36.91,36.42,36.76,226994.0,34.4252,34.6505,34.1905,34.5097,226994.0
2023-05-24 11:30:00,36.77,36.98,36.76,36.98,121008.0,34.5191,34.7162,34.5097,34.7162,121008.0
2023-05-24 12:00:00,36.98,37.12,36.8,36.85,179333.0,34.7162,34.8477,34.5473,34.5942,179333.0
2023-05-24 12:30:00,36.85,36.86,36.68,36.83,192180.0,34.5942,34.6036,34.4346,34.5754,192180.0
2023-05-24 13:00:00,36.83,36.85,36.42,36.43,118729.0,34.5754,34.5942,34.1905,34.1999,118729.0
2023-05-24 13:30:00,36.42,36.5,36.18,36.19,139139.0,34.1905,34.2656,33.9652,33.9746,139139.0
2023-05-24 14:00:00,36.2,36.31,36.1,36.21,140128.0,33.984,34.0873,33.8901,33.9934,140128.0
2023-05-24 14:30:00,36.2,36.29,36.09,36.1,145706.0,33.984,34.0685,33.8807,33.8901,145706.0
2023-05-24 15:00:00,36.1,36.4,36.05,36.31,108109.0,33.8901,34.1718,33.8432,34.0873,108109.0
2023-05-24 15:30:00,36.32,36.42,36.16,36.24,418424.0,34.0966,34.1905,33.9464,34.0215,418424.0
2023-05-25 09:30:00,35.45,35.6,35.03,35.4,138893.0,33.2799,33.4207,32.8856,33.233,138893.0
2023-05-25 10:00:00,35.39,35.49,34.77,34.95,156607.0,33.2236,33.3175,32.6415,32.8105,156607.0
2023-05-25 10:30:00,34.95,35.06,34.78,35.01,90294.0,32.8105,32.9138,32.6509,32.8668,90294.0
2023-05-25 11:00:00,35.0,35.03,34.53,34.54,89698.0,32.8575,32.8856,32.4162,32.4256,89698.0
2023-05-25 11:30:00,34.54,34.54,34.24,34.36,127796.0,32.4256,32.4256,32.144,32.2566,127796.0
2023-05-25 12:00:00,34.35,34.53,34.3,34.5,77839.0,32.2472,32.4162,32.2003,32.3881,77839.0
2023-05-25 12:30:00,34.51,34.77,34.5,34.65,84812.0,32.3974,32.6415,32.3881,32.5289,84812.0
2023-05-25 13:00:00,34.64,34.72,34.51,34.66,48430.0,32.5195,32.5946,32.3974,32.5383,48430.0
2023-05-25 13:30:00,34.66,34.76,34.55,34.61,52705.0,32.5383,32.6321,32.435,32.4913,52705.0
2023-05-25 14:00:00,34.62,34.8,34.5,34.58,69402.0,32.5007,32.6697,32.3881,32.4632,69402.0
2023-05-25 14:30:00,34.59,34.59,34.27,34.33,75121.0,32.4726,32.4726,32.1721,32.2285,75121.0
2023-05-25 15:00:00,34.33,34.61,34.33,34.56,72288.0,32.2285,32.4913,32.2285,32.4444,72288.0
2023-05-25 15:30:00,34.57,34.63,34.36,34.38,433116.0,32.4538,32.5101,32.2566,32.2754,433116.0
2023-05-26 09:30:00,34.91,35.07,34.23,34.32,137926.0,32.773,32.9232,32.1346,32.2191,137926.0
2023-05-26 10:00:00,34.32,34.64,34.19,34.48,142780.0,32.2191,32.5195,32.097,32.3693,142780.0
2023-05-26 10:30:00,34.49,34.69,34.25,34.25,164474.0,32.3787,32.5664,32.1534,32.1534,164474.0
2023-05-26 11:00:00,34.25,34.38,34.04,34.09,76573.0,32.1534,32.2754,31.9562,32.0032,76573.0
2023-05-26 11:30:00,34.08,34.16,33.97,34.13,116542.0,31.9938,32.0689,31.8905,32.0407,116542.0
2023-05-26 12:00:00,34.13,34.35,34.09,34.25,44200.0,32.0407,32.2472,32.0032,32.1534,44200.0
2023-05-26 12:30:00,34.26,34.3,34.15,34.19,64688.0,32.1628,32.2003,32.0595,32.097,64688.0
2023-05-26 13:00:00,34.21,34.32,34.13,34.16,55318.0,32.1158,32.2191,32.0407,32.0689,55318.0
2023-05-26 13:30:00,34.16,34.3,34.01,34.13,87106.0,32.0689,32.2003,31.9281,32.0407,87106.0
2023-05-26 14:00:00,34.13,34.28,34.11,34.28,52143.0,32.0407,32.1815,32.0219,32.1815,52143.0
2023-05-26 14:30:00,34.27,34.42,34.27,34.39,28959.0,32.1721,32.313,32.1721,32.2848,28959.0
2023-05-26 15:00:00,34.39,34.52,34.36,34.47,61603.0,32.2848,32.4068,32.2566,32.3599,61603.0
2023-05-26 15:30:00,34.47,34.59,34.42,34.44,271466.0,32.3599,32.4726,32.313,32.3317,271466.0
2023-05-30 09:30:00,33.72,33.89,33.36,33.51,232202.0,31.6558,31.8154,31.3178,31.4587,232202.0
2023-05-30 10:00:00,33.51,33.66,33.14,33.18,370113.0,31.4587,31.5995,31.1113,31.1489,370113.0
2023-05-30 10:30:00,33.16,33.35,33.07,33.15,153010.0,31.1301,31.3085,31.0456,31.1207,153010.0
2023-05-30 11:00:00,33.13,33.33,33.03,33.19,121479.0,31.1019,31.2897,31.008,31.1583,121479.0
2023-05-30 11:30:00,33.21,33.31,33.11,33.17,93799.0,31.177,31.2709,31.0832,31.1395,93799.0
2023-05-30 12:00:00,33.17,33.22,33.0,33.15,245374.0,31.1395,31.1864,30.9799,31.1207,245374.0
2023-05-30 12:30:00,33.16,33.22,32.91,32.97,139955.0,31.1301,31.1864,30.8954,30.9517,139955.0
2023-05-30 13:00:00,32.99,33.02,32.71,32.71,85895.0,30.9705,30.9987,30.7076,30.7076,85895.0
2023-05-30 13:30:00,32.71,32.8,32.63,32.69,84972.0,30.7076,30.7921,30.6325,30.6889,84972.0
2023-05-30 14:00:00,32.69,32.92,32.68,32.87,88723.0,30.6889,30.9048,30.6795,30.8578,88723.0
2023-05-30 14:30:00,32.88,32.99,32.85,32.85,89758.0,30.8672,30.9705,30.8391,30.8391,89758.0
2023-05-30 15:00:00,32.84,33.0,32.84,32.97,108397.0,30.8297,30.9799,30.8297,30.9517,108397.0
2023-05-30 15:30:00,32.97,33.27,32.96,33.21,456492.0,30.9517,31.2334,30.9423,31.177,456492.0
2023-05-31 09:30:00,32.49,32.92,32.49,32.84,155564.0,30.5011,30.9048,30.5011,30.8297,155564.0
2023-05-31 10:00:00,32.83,33.0,32.67,32.68,189356.0,30.8203,30.9799,30.6701,30.6795,189356.0
2023-05-31 10:30:00,32.68,33.03,32.65,32.72,189362.0,30.6795,31.008,30.6513,30.717,189362.0
2023-05-31 11:00:00,32.7,32.74,32.56,32.68,110059.0,30.6983,30.7358,30.5668,30.6795,110059.0
2023-05-31 11:30:00,32.68,32.92,32.67,32.79,114919.0,30.6795,30.9048,30.6701,30.7827,114919.0
2023-05-31 12:00:00,32.8,32.83,32.62,32.74,86175.0,30.7921,30.8203,30.6231,30.7358,86175.0
2023-05-31 12:30:00,32.74,32.74,32.53,32.62,211950.0,30.7358,30.7358,30.5387,30.6231,211950.0
2023-05-31 13:00:00,32.61,32.78,32.55,32.75,105795.0,30.6138,30.7734,30.5574,30.7452,105795.0
2023-05-31 13:30:00,32.76,32.87,32.74,32.86,92512.0,30.7546,30.8578,30.7358,30.8485,92512.0
2023-05-31 14:00:00,32.86,32.88,32.73,32.84,86843.0,30.8485,30.8672,30.7264,30.8297,86843.0
2023-05-31 14:30:00,32.84,33.0,32.77,32.84,88523.0,30.8297,30.9799,30.764,30.8297,88523.0
2023-05-31 15:00:00,32.84,32.86,32.73,32.75,98218.0,30.8297,30.8485,30.7264,30.7452,98218.0
2023-05-31 15:30:00,32.75,33.13,32.72,33.07,588664.0,30.7452,31.1019,30.717,31.0456,588664.0
2023-06-01 09:30:00,33.15,33.88,33.12,33.32,192332.0,31.1207,31.806,31.0925,31.2803,192332.0
2023-06-01 10:00:00,33.32,33.65,33.29,33.6,104699.0,31.2803,31.5901,31.2521,31.5432,104699.0
2023-06-01 10:30:00,33.59,33.95,33.51,33.9,115723.0,31.5338,31.8717,31.4587,31.8248,115723.0
2023-06-01 11:00:00,33.9,34.24,33.62,34.19,190501.0,31.8248,32.144,31.5619,32.097,190501.0
2023-06-01 11:30:00,34.2,34.38,34.14,34.29,117116.0,32.1064,32.2754,32.0501,32.1909,117116.0
2023-06-01 12:00:00,34.29,34.64,34.26,34.62,138110.0,32.1909,32.5195,32.1628,32.5007,138110.0
2023-06-01 12:30:00,34.62,34.63,34.43,34.51,139577.0,32.5007,32.5101,32.3223,32.3974,139577.0
2023-06-01 13:00:00,34.5,34.52,34.33,34.34,173497.0,32.3881,32.4068,32.2285,32.2379,173497.0
2023-06-01 13:30:00,34.34,34.41,34.21,34.34,121368.0,32.2379,32.3036,32.1158,32.2379,121368.0
2023-06-01 14:00:00,34.34,34.46,34.31,34.35,87261.0,32.2379,32.3505,32.2097,32.2472,87261.0
2023-06-01 14:30:00,34.36,34.36,34.19,34.23,91342.0,32.2566,32.2566,32.097,32.1346,91342.0
2023-06-01 15:00:00,34.23,34.23,34.06,34.07,106389.0,32.1346,32.1346,31.975,31.9844,106389.0
2023-06-01 15:30:00,34.06,34.17,33.99,34.08,405921.0,31.975,32.0783,31.9093,31.9938,405921.0
2023-06-02 09:30:00,35.15,35.24,34.62,34.9,261514.0,32.9983,33.0828,32.5007,32.7636,261514.0
2023-06-02 10:00:00,34.9,35.23,34.86,35.18,152705.0,32.7636,33.0734,32.726,33.0264,152705.0
2023-06-02 10:30:00,35.19,35.32,35.0,35.12,120219.0,33.0358,33.1579,32.8575,32.9701,120219.0
2023-06-02 11:00:00,35.13,35.42,35.12,35.3,138634.0,32.9795,33.2517,32.9701,33.1391,138634.0
2023-06-02 11:30:00,35.3,35.32,35.1,35.32,91089.0,33.1391,33.1579,32.9513,33.1579,91089.0
2023-06-02 12:00:00,35.33,35.57,35.25,35.56,138998.0,33.1673,33.3926,33.0922,33.3832,138998.0
2023-06-02 12:30:00,35.57,35.73,35.53,35.66,115710.0,33.3926,33.5428,33.355,33.4771,115710.0
2023-06-02 13:00:00,35.66,35.82,35.52,35.73,122455.0,33.4771,33.6273,33.3456,33.5428,122455.0
2023-06-02 13:30:00,35.75,35.84,35.65,35.66,121383.0,33.5615,33.646,33.4677,33.4771,121383.0
2023-06-02 14:00:00,35.66,35.87,35.64,35.81,275857.0,33.4771,33.6742,33.4583,33.6179,275857.0
2023-06-02 14:30:00,35.83,35.91,35.76,35.87,134941.0,33.6366,33.7117,33.5709,33.6742,134941.0
2023-06-02 15:00:00,35.87,35.92,35.76,35.84,158858.0,33.6742,33.7211,33.5709,33.646,158858.0
2023-06-02 15:30:00,35.83,35.91,35.54,35.59,418649.0,33.6366,33.7117,33.3644,33.4113,418649.0
2023-06-05 09:30:00,37.6,37.78,36.69,36.93,529011.0,35.2983,35.4673,34.444,34.6693,529011.0
2023-06-05 10:00:00,36.97,37.18,36.18,36.46,392113.0,34.7069,34.904,33.9652,34.2281,392113.0
2023-06-05 10:30:00,36.46,36.49,35.96,36.23,411763.0,34.2281,34.2562,33.7587,34.0122,411763.0
2023-06-05 11:00:00,36.23,36.54,36.16,36.54,350835.0,34.0122,34.3032,33.9464,34.3032,350835.0
2023-06-05 11:30:00,36.54,36.62,36.21,36.49,195490.0,34.3032,34.3783,33.9934,34.2562,195490.0
2023-06-05 12:00:00,36.5,36.79,36.38,36.75,213048.0,34.2656,34.5379,34.153,34.5003,213048.0
2023-06-05 12:30:00,36.76,36.83,36.65,36.79,158519.0,34.5097,34.5754,34.4064,34.5379,158519.0
2023-06-05 13:00:00,36.8,36.92,36.57,36.64,287368.0,34.5473,34.6599,34.3313,34.3971,287368.0
2023-06-05 13:30:00,36.64,36.65,36.32,36.35,236449.0,34.3971,34.4064,34.0966,34.1248,236449.0
2023-06-05 14:00:00,36.35,36.41,36.15,36.34,174062.0,34.1248,34.1811,33.9371,34.1154,174062.0
2023-06-05 14:30:00,36.34,36.41,36.17,36.36,244112.0,34.1154,34.1811,33.9558,34.1342,244112.0
2023-06-05 15:00:00,36.37,36.44,36.17,36.18,333925.0,34.1436,34.2093,33.9558,33.9652,333925.0
2023-06-05 15:30:00,36.17,36.25,36.01,36.01,1060119.0,33.9558,34.0309,33.8056,33.8056,1060119.0
2023-06-06 09:30:00,35.33,36.08,35.14,35.93,476737.0,33.1673,33.8713,32.9889,33.7305,476737.0
2023-06-06 10:00:00,35.94,36.59,35.94,36.49,209440.0,33.7399,34.3501,33.7399,34.2562,209440.0
2023-06-06 10:30:00,36.5,36.72,36.28,36.7,192668.0,34.2656,34.4722,34.0591,34.4534,192668.0
2023-06-06 11:00:00,36.71,36.84,36.41,36.45,137066.0,34.4628,34.5848,34.1811,34.2187,137066.0
2023-06-06 11:30:00,36.45,36.6,36.33,36.43,139669.0,34.2187,34.3595,34.106,34.1999,139669.0
2023-06-06 12:00:00,36.43,36.45,36.25,36.32,142929.0,34.1999,34.2187,34.0309,34.0966,142929.0
2023-06-06 12:30:00,36.32,36.34,36.09,36.26,122617.0,34.0966,34.1154,33.8807,34.0403,122617.0
2023-06-06 13:00:00,36.27,36.46,36.25,36.45,127569.0,34.0497,34.2281,34.0309,34.2187,127569.0
2023-06-06 13:30:00,36.45,36.47,36.18,36.23,117809.0,34.2187,34.2375,33.9652,34.0122,117809.0
2023-06-06 14:00:00,36.23,36.31,36.09,36.28,124905.0,34.0122,34.0873,33.8807,34.0591,124905.0
2023-06-06 14:30:00,36.29,36.38,36.25,36.27,97848.0,34.0685,34.153,34.0309,34.0497,97848.0
2023-06-06 15:00:00,36.28,36.49,36.27,36.49,160334.0,34.0591,34.2562,34.0497,34.2562,160334.0
2023-06-06 15:30:00,36.49,36.58,36.21,36.46,723497.0,34.2562,34.3407,33.9934,34.2281,723497.0
2023-06-07 09:30:00,36.77,37.65,36.6,37.52,237361.0,34.5191,35.3452,34.3595,35.2232,237361.0
2023-06-07 10:00:00,37.51,37.91,37.49,37.89,203874.0,35.2138,35.5893,35.195,35.5705,203874.0
2023-06-07 10:30:00,37.87,38.05,37.75,38.04,303907.0,35.5518,35.7207,35.4391,35.7114,303907.0
2023-06-07 11:00:00,38.04,38.12,37.75,38.1,189380.0,35.7114,35.7865,35.4391,35.7677,189380.0
2023-06-07 11:30:00,38.09,38.35,37.98,38.11,153150.0,35.7583,36.0024,35.655,35.7771,153150.0
2023-06-07 12:00:00,38.1,38.21,38.04,38.16,121698.0,35.7677,35.871,35.7114,35.824,121698.0
2023-06-07 12:30:00,38.17,38.29,38.04,38.29,216159.0,35.8334,35.9461,35.7114,35.9461,216159.0
2023-06-07 13:00:00,38.29,38.43,38.2,38.23,162762.0,35.9461,36.0775,35.8616,35.8897,162762.0
2023-06-07 13:30:00,38.23,38.28,38.04,38.15,178065.0,35.8897,35.9367,35.7114,35.8146,178065.0
2023-06-07 14:00:00,38.15,38.31,38.02,38.11,132942.0,35.8146,35.9648,35.6926,35.7771,132942.0
2023-06-07 14:30:00,38.11,38.16,38.0,38.11,97432.0,35.7771,35.824,35.6738,35.7771,97432.0
2023-06-07 15:00:00,38.12,38.27,38.07,38.27,178568.0,35.7865,35.9273,35.7395,35.9273,178568.0
2023-06-07 15:30:00,38.26,38.29,38.12,38.16,765143.0,35.9179,35.9461,35.7865,35.824,765143.0
2023-06-08 09:30:00,38.17,38.51,37.96,38.17,351298.0,35.8334,36.1526,35.6363,35.8334,351298.0
2023-06-08 10:00:00,38.16,38.57,38.1,38.44,247318.0,35.824,36.2089,35.7677,36.0869,247318.0
2023-06-08 10:30:00,38.45,38.54,38.27,38.27,241903.0,36.0963,36.1808,35.9273,35.9273,241903.0
2023-06-08 11:00:00,38.28,38.33,38.1,38.32,155339.0,35.9367,35.9836,35.7677,35.9742,155339.0
2023-06-08 11:30:00,38.32,38.33,37.56,37.56,501062.0,35.9742,35.9836,35.2607,35.2607,501062.0
2023-06-08 12:00:00,37.55,38.29,37.53,38.2,432996.0,35.2514,35.9461,35.2326,35.8616,432996.0
2023-06-08 12:30:00,38.19,38.39,38.14,38.33,194451.0,35.8522,36.0399,35.8052,35.9836,194451.0
2023-06-08 13:00:00,38.33,38.49,38.27,38.34,139683.0,35.9836,36.1338,35.9273,35.993,139683.0
2023-06-08 13:30:00,38.33,38.52,38.3,38.37,151085.0,35.9836,36.162,35.9554,36.0212,151085.0
2023-06-08 14:00:00,38.38,38.66,38.36,38.65,138648.0,36.0305,36.2934,36.0118,36.284,138648.0
2023-06-08 14:30:00,38.66,38.78,38.51,38.52,169029.0,36.2934,36.4061,36.1526,36.162,169029.0
2023-06-08 15:00:00,38.52,38.52,38.31,38.45,215034.0,36.162,36.162,35.9648,36.0963,215034.0
2023-06-08 15:30:00,38.44,38.48,38.01,38.01,1068761.0,36.0869,36.1244,35.6832,35.6832,1068761.0
2023-06-09 09:30:00,37.85,38.01,37.62,37.92,177427.0,35.533,35.6832,35.3171,35.5987,177427.0
2023-06-09 10:00:00,37.96,38.45,37.96,38.45,83571.0,35.6363,36.0963,35.6363,36.0963,83571.0
2023-06-09 10:30:00,38.45,38.7,38.4,38.5,141973.0,36.0963,36.331,36.0493,36.1432,141973.0
2023-06-09 11:00:00,38.53,38.53,37.93,38.06,136699.0,36.1714,36.1714,35.6081,35.7301,136699.0
2023-06-09 11:30:00,38.06,38.11,37.87,37.88,91712.0,35.7301,35.7771,35.5518,35.5612,91712.0
2023-06-09 12:00:00,37.89,37.99,37.79,37.84,55106.0,35.5705,35.6644,35.4767,35.5236,55106.0
2023-06-09 12:30:00,37.86,38.0,37.81,37.94,45622.0,35.5424,35.6738,35.4954,35.6175,45622.0
2023-06-09 13:00:00,37.94,37.95,37.76,37.8,54883.0,35.6175,35.6269,35.4485,35.4861,54883.0
2023-06-09 13:30:00,37.79,37.83,37.51,37.61,146478.0,35.4767,35.5142,35.2138,35.3077,146478.0
2023-06-09 14:00:00,37.62,37.76,37.55,37.58,64190.0,35.3171,35.4485,35.2514,35.2795,64190.0
2023-06-09 14:30:00,37.58,37.73,37.56,37.65,108997.0,35.2795,35.4203,35.2607,35.3452,108997.0
2023-06-09 15:00:00,37.65,37.76,37.54,37.66,115220.0,35.3452,35.4485,35.242,35.3546,115220.0
2023-06-09 15:30:00,37.66,37.8,37.52,37.72,484086.0,35.3546,35.4861,35.2232,35.4109,484086.0
2023-06-12 09:30:00,36.78,38.26,36.69,38.17,318082.0,34.5285,35.9179,34.444,35.8334,318082.0
2023-06-12 10:00:00,38.18,38.2,37.06,37.1,230422.0,35.8428,35.8616,34.7914,34.8289,230422.0
2023-06-12 10:30:00,37.08,37.55,36.73,37.52,202486.0,34.8101,35.2514,34.4816,35.2232,202486.0
2023-06-12 11:00:00,37.55,37.78,37.51,37.53,171271.0,35.2514,35.4673,35.2138,35.2326,171271.0
2023-06-12 11:30:00,37.54,37.67,37.41,37.57,105546.0,35.242,35.364,35.1199,35.2701,105546.0
2023-06-12 12:00:00,37.59,37.7,37.5,37.64,87198.0,35.2889,35.3922,35.2044,35.3358,87198.0
2023-06-12 12:30:00,37.64,37.64,37.46,37.61,94285.0,35.3358,35.3358,35.1669,35.3077,94285.0
2023-06-12 13:00:00,37.62,37.73,37.59,37.59,111667.0,35.3171,35.4203,35.2889,35.2889,111667.0
2023-06-12 13:30:00,37.59,37.6,37.41,37.47,126269.0,35.2889,35.2983,35.1199,35.1763,126269.0
2023-06-12 14:00:00,37.48,37.56,37.33,37.46,120135.0,35.1856,35.2607,35.0448,35.1669,120135.0
2023-06-12 14:30:00,37.46,37.54,37.34,37.36,186055.0,35.1669,35.242,35.0542,35.073,186055.0
2023-06-12 15:00:00,37.36,37.58,37.32,37.5,156197.0,35.073,35.2795,35.0354,35.2044,156197.0
2023-06-12 15:30:00,37.51,37.62,37.44,37.61,672546.0,35.2138,35.3171,35.1481,35.3077,672546.0
2023-06-13 09:30:00,38.29,39.23,38.15,39.16,280646.0,35.9461,36.8285,35.8146,36.7628,280646.0
2023-06-13 10:00:00,39.17,39.58,39.09,39.54,227928.0,36.7722,37.1571,36.6971,37.1195,227928.0
2023-06-13 10:30:00,39.55,39.55,38.97,39.0,192370.0,37.1289,37.1289,36.5844,36.6126,192370.0
2023-06-13 11:00:00,39.0,39.21,38.87,39.2,178053.0,36.6126,36.8097,36.4905,36.8003,178053.0
2023-06-13 11:30:00,39.2,39.21,38.9,38.91,150787.0,36.8003,36.8097,36.5187,36.5281,150787.0
2023-06-13 12:00:00,38.91,39.01,38.74,38.76,113020.0,36.5281,36.622,36.3685,36.3873,113020.0
2023-06-13 12:30:00,38.77,39.08,38.74,39.02,111220.0,36.3967,36.6877,36.3685,36.6314,111220.0
2023-06-13 13:00:00,38.98,39.04,38.85,38.96,81975.0,36.5938,36.6501,36.4718,36.575,81975.0
2023-06-13 13:30:00,38.96,38.96,38.7,38.9,87677.0,36.575,36.575,36.331,36.5187,87677.0
2023-06-13 14:00:00,38.9,38.91,38.7,38.72,295576.0,36.5187,36.5281,36.331,36.3497,295576.0
2023-06-13 14:30:00,38.7,38.72,38.48,38.55,98027.0,36.331,36.3497,36.1244,36.1901,98027.0
2023-06-13 15:00:00,38.54,38.78,38.54,38.71,133145.0,36.1808,36.4061,36.1808,36.3403,133145.0
2023-06-13 15:30:00,38.71,38.72,38.17,38.21,968733.0,36.3403,36.3497,35.8334,35.871,968733.0
2023-06-14 09:30:00,38.45,38.45,37.93,38.02,167960.0,36.3899,36.3899,35.8977,35.9829,167960.0
2023-06-14 10:00:00,38.03,38.3,37.9,37.9,188822.0,35.9924,36.2479,35.8694,35.8694,188822.0
2023-06-14 10:30:00,37.9,37.97,37.64,37.74,183470.0,35.8694,35.9356,35.6233,35.7179,183470.0
2023-06-14 11:00:00,37.76,37.93,37.58,37.7,110351.0,35.7369,35.8977,35.5665,35.6801,110351.0
2023-06-14 11:30:00,37.7,37.76,37.45,37.49,139900.0,35.6801,35.7369,35.4435,35.4813,139900.0
2023-06-14 12:00:00,37.48,37.5,37.24,37.28,170584.0,35.4719,35.4908,35.2447,35.2826,170584.0
2023-06-14 12:30:00,37.28,37.51,37.27,37.49,153621.0,35.2826,35.5002,35.2731,35.4813,153621.0
2023-06-14 13:00:00,37.49,37.53,37.12,37.19,204693.0,35.4813,35.5192,35.1311,35.1974,204693.0
2023-06-14 13:30:00,37.19,37.3,37.04,37.07,106135.0,35.1974,35.3015,35.0554,35.0838,106135.0
2023-06-14 14:00:00,37.04,37.04,36.58,36.63,210974.0,35.0554,35.0554,34.6201,34.6674,210974.0
2023-06-14 14:30:00,36.61,37.08,36.57,36.85,262595.0,34.6485,35.0933,34.6106,34.8756,262595.0
2023-06-14 15:00:00,36.85,37.07,36.65,36.76,250398.0,34.8756,35.0838,34.6863,34.7904,250398.0
2023-06-14 15:30:00,36.75,36.96,36.57,36.89,828279.0,34.781,34.9797,34.6106,34.9135,828279.0
2023-06-15 09:30:00,37.24,37.95,37.14,37.8,271975.0,35.2447,35.9167,35.1501,35.7747,271975.0
2023-06-15 10:00:00,37.81,37.97,37.67,37.78,128601.0,35.7842,35.9356,35.6517,35.7558,128601.0
2023-06-15 10:30:00,37.79,38.09,37.77,38.09,168178.0,35.7652,36.0492,35.7463,36.0492,168178.0
2023-06-15 11:00:00,38.09,38.35,37.91,38.26,121999.0,36.0492,36.2952,35.8788,36.2101,121999.0
2023-06-15 11:30:00,38.26,38.29,38.04,38.11,250626.0,36.2101,36.2385,36.0019,36.0681,250626.0
2023-06-15 12:00:00,38.11,38.12,37.9,37.94,121409.0,36.0681,36.0776,35.8694,35.9072,121409.0
2023-06-15 12:30:00,37.95,38.04,37.86,37.97,99643.0,35.9167,36.0019,35.8315,35.9356,99643.0
2023-06-15 13:00:00,37.97,37.97,37.69,37.81,114091.0,35.9356,35.9356,35.6706,35.7842,114091.0
2023-06-15 13:30:00,37.82,37.99,37.8,37.91,110852.0,35.7936,35.9545,35.7747,35.8788,110852.0
2023-06-15 14:00:00,37.93,37.96,37.7,37.82,107809.0,35.8977,35.9261,35.6801,35.7936,107809.0
2023-06-15 14:30:00,37.83,37.93,37.75,37.85,129095.0,35.8031,35.8977,35.7274,35.822,129095.0
2023-06-15 15:00:00,37.85,37.87,37.56,37.63,172199.0,35.822,35.841,35.5476,35.6138,172199.0
2023-06-15 15:30:00,37.63,37.67,37.46,37.54,674101.0,35.6138,35.6517,35.4529,35.5286,674101.0
2023-06-16 09:30:00,38.05,38.18,37.43,37.59,288605.0,36.0113,36.1344,35.4245,35.576,288605.0
2023-06-16 10:00:00,37.61,37.82,37.51,37.79,330501.0,35.5949,35.7936,35.5002,35.7652,330501.0
2023-06-16 10:30:00,37.8,37.91,37.53,37.7,220402.0,35.7747,35.8788,35.5192,35.6801,220402.0
2023-06-16 11:00:00,37.7,37.71,37.36,37.48,208982.0,35.6801,35.6895,35.3583,35.4719,208982.0
2023-06-16 11:30:00,37.49,37.72,37.48,37.67,203164.0,35.4813,35.699,35.4719,35.6517,203164.0
2023-06-16 12:00:00,37.67,37.74,37.56,37.72,217085.0,35.6517,35.7179,35.5476,35.699,217085.0
2023-06-16 12:30:00,37.72,37.93,37.68,37.9,190085.0,35.699,35.8977,35.6611,35.8694,190085.0
2023-06-16 13:00:00,37.89,38.04,37.86,37.92,242891.0,35.8599,36.0019,35.8315,35.8883,242891.0
2023-06-16 13:30:00,37.91,37.91,37.69,37.84,237040.0,35.8788,35.8788,35.6706,35.8126,237040.0
2023-06-16 14:00:00,37.84,37.94,37.75,37.91,254083.0,35.8126,35.9072,35.7274,35.8788,254083.0
2023-06-16 14:30:00,37.91,37.92,37.73,37.76,263181.0,35.8788,35.8883,35.7085,35.7369,263181.0
2023-06-16 15:00:00,37.75,37.75,37.28,37.35,578212.0,35.7274,35.7274,35.2826,35.3488,578212.0
2023-06-16 15:30:00,37.35,37.91,37.24,37.85,3949410.0,35.3488,35.8788,35.2447,35.822,3949410.0
2023-06-20 09:30:00,37.06,37.45,36.0,36.16,1075873.0,35.0744,35.4435,34.0712,34.2226,1075873.0
2023-06-20 10:00:00,36.15,36.21,35.52,35.62,378957.0,34.2131,34.2699,33.6169,33.7115,378957.0
2023-06-20 10:30:00,35.62,35.85,35.41,35.43,324499.0,33.7115,33.9292,33.5128,33.5317,324499.0
2023-06-20 11:00:00,35.44,35.7,35.35,35.49,409015.0,33.5412,33.7872,33.456,33.5885,409015.0
2023-06-20 11:30:00,35.48,35.78,35.38,35.61,209363.0,33.579,33.8629,33.4844,33.702,209363.0
2023-06-20 12:00:00,35.62,35.72,35.49,35.59,174395.0,33.7115,33.8062,33.5885,33.6831,174395.0
2023-06-20 12:30:00,35.59,35.69,35.41,35.57,273698.0,33.6831,33.7778,33.5128,33.6642,273698.0
2023-06-20 13:00:00,35.58,35.94,35.55,35.93,252224.0,33.6737,34.0144,33.6453,34.0049,252224.0
2023-06-20 13:30:00,35.93,36.13,35.91,35.99,372705.0,34.0049,34.1942,33.986,34.0617,372705.0
2023-06-20 14:00:00,36.0,36.08,35.81,36.05,372388.0,34.0712,34.1469,33.8913,34.1185,372388.0
2023-06-20 14:30:00,36.06,36.13,35.96,36.11,260653.0,34.1279,34.1942,34.0333,34.1753,260653.0
2023-06-20 15:00:00,36.12,36.26,36.08,36.23,403936.0,34.1847,34.3172,34.1469,34.2888,403936.0
2023-06-20 15:30:00,36.23,36.4,36.2,36.2,1147828.0,34.2888,34.4497,34.2604,34.2604,1147828.0
2023-06-21 09:30:00,36.36,37.27,36.24,37.16,413293.0,34.4119,35.2731,34.2983,35.169,413293.0
2023-06-21 10:00:00,37.18,37.76,37.18,37.54,306855.0,35.1879,35.7369,35.1879,35.5286,306855.0
2023-06-21 10:30:00,37.55,37.61,37.21,37.38,210734.0,35.5381,35.5949,35.2163,35.3772,210734.0
2023-06-21 11:00:00,37.38,37.43,37.05,37.19,186341.0,35.3772,35.4245,35.0649,35.1974,186341.0
2023-06-21 11:30:00,37.18,37.25,36.95,37.1,144844.0,35.1879,35.2542,34.9703,35.1122,144844.0
2023-06-21 12:00:00,37.09,37.18,36.91,37.03,149147.0,35.1028,35.1879,34.9324,35.046,149147.0
2023-06-21 12:30:00,37.04,37.09,36.85,36.87,124185.0,35.0554,35.1028,34.8756,34.8945,124185.0
2023-06-21 13:00:00,36.87,37.01,36.87,36.89,88831.0,34.8945,35.027,34.8945,34.9135,88831.0
2023-06-21 13:30:00,36.91,37.0,36.86,36.93,120737.0,34.9324,35.0176,34.8851,34.9513,120737.0
2023-06-21 14:00:00,36.93,37.0,36.89,36.99,105274.0,34.9513,35.0176,34.9135,35.0081,105274.0
2023-06-21 14:30:00,36.99,37.05,36.94,36.98,113644.0,35.0081,35.0649,34.9608,34.9986,113644.0
2023-06-21 15:00:00,36.97,37.03,36.87,36.88,214128.0,34.9892,35.046,34.8945,34.904,214128.0
2023-06-21 15:30:00,36.88,36.94,36.7,36.78,583246.0,34.904,34.9608,34.7336,34.8094,583246.0
2023-06-22 09:30:00,36.03,36.03,35.37,35.57,239048.0,34.0995,34.0995,33.4749,33.6642,239048.0
2023-06-22 10:00:00,35.57,35.71,35.4,35.67,197670.0,33.6642,33.7967,33.5033,33.7588,197670.0
2023-06-22 10:30:00,35.66,35.78,35.45,35.52,127315.0,33.7494,33.8629,33.5506,33.6169,127315.0
2023-06-22 11:00:00,35.52,35.72,35.27,35.71,202506.0,33.6169,33.8062,33.3803,33.7967,202506.0
2023-06-22 11:30:00,35.73,35.76,35.61,35.74,227750.0,33.8156,33.844,33.702,33.8251,227750.0
2023-06-22 12:00:00,35.75,35.77,35.51,35.56,186044.0,33.8345,33.8535,33.6074,33.6547,186044.0
2023-06-22 12:30:00,35.55,35.6,35.4,35.45,107668.0,33.6453,33.6926,33.5033,33.5506,107668.0
2023-06-22 13:00:00,35.45,35.52,35.36,35.45,103983.0,33.5506,33.6169,33.4654,33.5506,103983.0
2023-06-22 13:30:00,35.45,35.51,35.4,35.42,133055.0,33.5506,33.6074,33.5033,33.5222,133055.0
2023-06-22 14:00:00,35.42,35.56,35.4,35.55,163984.0,33.5222,33.6547,33.5033,33.6453,163984.0
2023-06-22 14:30:00,35.55,35.59,35.46,35.59,128807.0,33.6453,33.6831,33.5601,33.6831,128807.0
2023-06-22 15:00:00,35.59,35.64,35.43,35.43,232518.0,33.6831,33.7304,33.5317,33.5317,232518.0
2023-06-22 15:30:00,35.44,35.61,35.41,35.42,667385.0,33.5412,33.702,33.5128,33.5222,667385.0
2023-06-23 09:30:00,34.71,34.89,34.5,34.72,218092.0,32.8503,33.0206,32.6515,32.8597,218092.0
2023-06-23 10:00:00,34.75,34.91,34.6,34.77,200698.0,32.8881,33.0396,32.7462,32.9071,200698.0
2023-06-23 10:30:00,34.78,35.13,34.76,35.01,187109.0,32.9165,33.2478,32.8976,33.1342,187109.0
2023-06-23 11:00:00,35.0,35.27,34.97,35.23,106160.0,33.1247,33.3803,33.0963,33.3424,106160.0
2023-06-23 11:30:00,35.22,35.3,35.12,35.29,97076.0,33.3329,33.4087,33.2383,33.3992,97076.0
2023-06-23 12:00:00,35.3,35.33,35.18,35.27,124481.0,33.4087,33.4371,33.2951,33.3803,124481.0
2023-06-23 12:30:00,35.28,35.41,35.11,35.12,115525.0,33.3897,33.5128,33.2288,33.2383,115525.0
2023-06-23 13:00:00,35.13,35.25,35.02,35.25,152393.0,33.2478,33.3613,33.1437,33.3613,152393.0
2023-06-23 13:30:00,35.26,35.4,35.18,35.2,190403.0,33.3708,33.5033,33.2951,33.314,190403.0
2023-06-23 14:00:00,35.2,35.22,35.02,35.17,182692.0,33.314,33.3329,33.1437,33.2856,182692.0
2023-06-23 14:30:00,35.16,35.17,34.89,34.9,176460.0,33.2762,33.2856,33.0206,33.0301,176460.0
2023-06-23 15:00:00,34.89,35.05,34.79,35.02,202934.0,33.0206,33.1721,32.926,33.1437,202934.0
2023-06-23 15:30:00,35.01,35.08,34.87,34.96,630509.0,33.1342,33.2004,33.0017,33.0869,630509.0
2023-06-26 09:30:00,35.01,35.77,34.95,35.62,152414.0,33.1342,33.8535,33.0774,33.7115,152414.0
2023-06-26 10:00:00,35.61,35.65,35.44,35.48,127538.0,33.702,33.7399,33.5412,33.579,127538.0
2023-06-26 10:30:00,35.5,35.65,35.35,35.65,149374.0,33.5979,33.7399,33.456,33.7399,149374.0
2023-06-26 11:00:00,35.66,35.93,35.61,35.92,170541.0,33.7494,34.0049,33.702,33.9954,170541.0
2023-06-26 11:30:00,35.92,36.02,35.79,35.98,84025.0,33.9954,34.0901,33.8724,34.0522,84025.0
2023-06-26 12:00:00,35.98,36.07,35.94,35.99,55614.0,34.0522,34.1374,34.0144,34.0617,55614.0
2023-06-26 12:30:00,36.0,36.03,35.84,36.03,64858.0,34.0712,34.0995,33.9197,34.0995,64858.0
2023-06-26 13:00:00,36.04,36.14,36.0,36.14,56971.0,34.109,34.2037,34.0712,34.2037,56971.0
2023-06-26 13:30:00,36.16,36.28,36.09,36.25,52955.0,34.2226,34.3362,34.1563,34.3078,52955.0
2023-06-26 14:00:00,36.22,36.28,36.03,36.09,103390.0,34.2794,34.3362,34.0995,34.1563,103390.0
2023-06-26 14:30:00,36.09,36.22,36.09,36.17,75218.0,34.1563,34.2794,34.1563,34.232,75218.0
2023-06-26 15:00:00,36.18,36.23,36.13,36.19,84111.0,34.2415,34.2888,34.1942,34.251,84111.0
2023-06-26 15:30:00,36.18,36.18,35.76,35.85,342582.0,34.2415,34.2415,33.844,33.9292,342582.0
2023-06-27 09:30:00,35.68,35.85,35.19,35.43,120195.0,33.7683,33.9292,33.3046,33.5317,120195.0
2023-06-27 10:00:00,35.41,35.97,35.35,35.89,126581.0,33.5128,34.0428,33.456,33.967,126581.0
2023-06-27 10:30:00,35.9,36.31,35.9,36.26,120422.0,33.9765,34.3645,33.9765,34.3172,120422.0
2023-06-27 11:00:00,36.25,36.3,36.07,36.13,100908.0,34.3078,34.3551,34.1374,34.1942,100908.0
2023-06-27 11:30:00,36.12,36.24,35.97,36.0,90273.0,34.1847,34.2983,34.0428,34.0712,90273.0
2023-06-27 12:00:00,36.01,36.2,36.0,36.16,74993.0,34.0806,34.2604,34.0712,34.2226,74993.0
2023-06-27 12:30:00,36.16,36.32,36.09,36.1,96342.0,34.2226,34.374,34.1563,34.1658,96342.0
2023-06-27 13:00:00,36.11,36.2,36.04,36.12,98448.0,34.1753,34.2604,34.109,34.1847,98448.0
2023-06-27 13:30:00,36.12,36.32,36.12,36.27,86633.0,34.1847,34.374,34.1847,34.3267,86633.0
2023-06-27 14:00:00,36.27,36.28,36.12,36.16,78035.0,34.3267,34.3362,34.1847,34.2226,78035.0
2023-06-27 14:30:00,36.16,36.22,36.11,36.17,106745.0,34.2226,34.2794,34.1753,34.232,106745.0
2023-06-27 15:00:00,36.18,36.36,36.13,36.32,147426.0,34.2415,34.4119,34.1942,34.374,147426.0
2023-06-27 15:30:00,36.32,36.33,36.1,36.1,612484.0,34.374,34.3835,34.1658,34.1658,612484.0
2023-06-28 09:30:00,36.21,36.21,35.42,35.69,198238.0,34.2699,34.2699,33.5222,33.7778,198238.0
2023-06-28 10:00:00,35.7,35.86,35.58,35.59,195142.0,33.7872,33.9387,33.6737,33.6831,195142.0
2023-06-28 10:30:00,35.58,35.94,35.57,35.7,101402.0,33.6737,34.0144,33.6642,33.7872,101402.0
2023-06-28 11:00:00,35.7,36.18,35.7,36.09,87620.0,33.7872,34.2415,33.7872,34.1563,87620.0
2023-06-28 11:30:00,36.08,36.23,36.07,36.19,78459.0,34.1469,34.2888,34.1374,34.251,78459.0
2023-06-28 12:00:00,36.18,36.24,36.05,36.23,84744.0,34.2415,34.2983,34.1185,34.2888,84744.0
2023-06-28 12:30:00,36.25,36.27,36.01,36.06,149365.0,34.3078,34.3267,34.0806,34.1279,149365.0
2023-06-28 13:00:00,36.07,36.35,36.02,36.35,139040.0,34.1374,34.4024,34.0901,34.4024,139040.0
2023-06-28 13:30:00,36.35,36.38,36.2,36.23,121340.0,34.4024,34.4308,34.2604,34.2888,121340.0
2023-06-28 14:00:00,36.23,36.36,36.22,36.31,90961.0,34.2888,34.4119,34.2794,34.3645,90961.0
2023-06-28 14:30:00,36.3,36.41,36.29,36.3,127284.0,34.3551,34.4592,34.3456,34.3551,127284.0
2023-06-28 15:00:00,36.3,36.33,36.18,36.27,79644.0,34.3551,34.3835,34.2415,34.3267,79644.0
2023-06-28 15:30:00,36.27,36.44,36.26,36.33,532032.0,34.3267,34.4876,34.3172,34.3835,532032.0
2023-06-29 09:30:00,36.38,36.82,36.35,36.69,104717.0,34.4308,34.8472,34.4024,34.7242,104717.0
2023-06-29 10:00:00,36.71,37.14,36.71,37.0,104949.0,34.7431,35.1501,34.7431,35.0176,104949.0
2023-06-29 10:30:00,37.0,37.13,36.81,36.82,91520.0,35.0176,35.1406,34.8378,34.8472,91520.0
2023-06-29 11:00:00,36.8,36.92,36.55,36.62,104677.0,34.8283,34.9419,34.5917,34.6579,104677.0
2023-06-29 11:30:00,36.6,36.8,36.59,36.79,73114.0,34.639,34.8283,34.6295,34.8188,73114.0
2023-06-29 12:00:00,36.8,36.96,36.76,36.88,96642.0,34.8283,34.9797,34.7904,34.904,96642.0
2023-06-29 12:30:00,36.87,37.16,36.86,37.16,98752.0,34.8945,35.169,34.8851,35.169,98752.0
2023-06-29 13:00:00,37.17,37.19,37.01,37.15,132164.0,35.1785,35.1974,35.027,35.1595,132164.0
2023-06-29 13:30:00,37.15,37.35,37.14,37.21,132412.0,35.1595,35.3488,35.1501,35.2163,132412.0
2023-06-29 14:00:00,37.21,37.3,37.11,37.29,134620.0,35.2163,35.3015,35.1217,35.292,134620.0
2023-06-29 14:30:00,37.29,37.3,37.15,37.19,84918.0,35.292,35.3015,35.1595,35.1974,84918.0
2023-06-29 15:00:00,37.19,37.27,37.18,37.24,131951.0,35.1974,35.2731,35.1879,35.2447,131951.0
2023-06-29 15:30:00,37.25,37.56,37.15,37.55,647062.0,35.2542,35.5476,35.1595,35.5381,647062.0
2023-06-30 09:30:00,37.9,38.07,37.53,37.95,289156.0,35.8694,36.0302,35.5192,35.9167,289156.0
2023-06-30 10:00:00,37.97,38.41,37.96,38.41,158326.0,35.9356,36.352,35.9261,36.352,158326.0
2023-06-30 10:30:00,38.41,38.45,37.94,38.16,152719.0,36.352,36.3899,35.9072,36.1154,152719.0
2023-06-30 11:00:00,38.15,38.3,38.11,38.18,119722.0,36.106,36.2479,36.0681,36.1344,119722.0
2023-06-30 11:30:00,38.19,38.4,38.11,38.37,123955.0,36.1438,36.3426,36.0681,36.3142,123955.0
2023-06-30 12:00:00,38.37,38.46,38.21,38.36,146616.0,36.3142,36.3993,36.1627,36.3047,146616.0
2023-06-30 12:30:00,38.36,38.43,38.34,38.39,101855.0,36.3047,36.371,36.2858,36.3331,101855.0
2023-06-30 13:00:00,38.39,38.44,38.32,38.39,80177.0,36.3331,36.3804,36.2669,36.3331,80177.0
2023-06-30 13:30:00,38.38,38.5,38.36,38.48,93022.0,36.3236,36.4372,36.3047,36.4183,93022.0
2023-06-30 14:00:00,38.49,38.56,38.42,38.45,86469.0,36.4277,36.494,36.3615,36.3899,86469.0
2023-06-30 14:30:00,38.44,38.51,38.39,38.43,68487.0,36.3804,36.4467,36.3331,36.371,68487.0
2023-06-30 15:00:00,38.43,38.47,38.33,38.39,134802.0,36.371,36.4088,36.2763,36.3331,134802.0
2023-06-30 15:30:00,38.39,38.43,38.06,38.07,572960.0,36.3331,36.371,36.0208,36.0302,572960.0
2023-07-03 09:30:00,38.22,38.5,37.76,38.0,108832.0,36.1722,36.4372,35.7369,35.964,108832.0
2023-07-03 10:00:00,38.02,38.25,37.86,38.14,79060.0,35.9829,36.2006,35.8315,36.0965,79060.0
2023-07-03 10:30:00,38.19,38.23,37.87,38.22,86331.0,36.1438,36.1817,35.841,36.1722,86331.0
2023-07-03 11:00:00,38.22,38.4,38.13,38.25,154926.0,36.1722,36.3426,36.087,36.2006,154926.0
2023-07-03 11:30:00,38.23,38.28,38.07,38.15,69798.0,36.1817,36.229,36.0302,36.106,69798.0
2023-07-03 12:00:00,38.16,38.23,37.97,37.99,90276.0,36.1154,36.1817,35.9356,35.9545,90276.0
2023-07-03 12:30:00,37.99,37.99,37.6,37.62,340578.0,35.9545,35.9545,35.5854,35.6044,340578.0
2023-07-05 09:30:00,38.15,38.16,37.5,37.84,205403.0,36.106,36.1154,35.4908,35.8126,205403.0
2023-07-05 10:00:00,37.79,38.03,37.67,37.73,96185.0,35.7652,35.9924,35.6517,35.7085,96185.0
2023-07-05 10:30:00,37.71,37.88,37.65,37.88,80956.0,35.6895,35.8504,35.6327,35.8504,80956.0
2023-07-05 11:00:00,37.88,37.98,37.66,37.95,74303.0,35.8504,35.9451,35.6422,35.9167,74303.0
2023-07-05 11:30:00,37.95,38.06,37.82,37.92,52094.0,35.9167,36.0208,35.7936,35.8883,52094.0
2023-07-05 12:00:00,37.94,37.98,37.85,37.92,63228.0,35.9072,35.9451,35.822,35.8883,63228.0
2023-07-05 12:30:00,37.92,37.95,37.77,37.85,58716.0,35.8883,35.9167,35.7463,35.822,58716.0
2023-07-05 13:00:00,37.84,37.9,37.76,37.9,58185.0,35.8126,35.8694,35.7369,35.8694,58185.0
2023-07-05 13:30:00,37.89,37.94,37.84,37.93,65690.0,35.8599,35.9072,35.8126,35.8977,65690.0
2023-07-05 14:00:00,37.92,37.96,37.73,37.74,77971.0,35.8883,35.9261,35.7085,35.7179,77971.0
2023-07-05 14:30:00,37.73,37.88,37.72,37.87,68016.0,35.7085,35.8504,35.699,35.841,68016.0
2023-07-05 15:00:00,37.87,37.93,37.83,37.86,118708.0,35.841,35.8977,35.8031,35.8315,118708.0
2023-07-05 15:30:00,37.86,37.99,37.82,37.92,382062.0,35.8315,35.9545,35.7936,35.8883,382062.0
2023-07-06 09:30:00,37.34,37.68,36.78,36.83,112855.0,35.3394,35.6611,34.8094,34.8567,112855.0
2023-07-06 10:00:00,36.8,36.89,36.43,36.43,99434.0,34.8283,34.9135,34.4781,34.4781,99434.0
2023-07-06 10:30:00,36.4,36.51,36.27,36.51,155688.0,34.4497,34.5538,34.3267,34.5538,155688.0
2023-07-06 11:00:00,36.52,36.59,36.34,36.36,144599.0,34.5633,34.6295,34.3929,34.4119,144599.0
2023-07-06 11:30:00,36.35,36.7,36.33,36.56,123490.0,34.4024,34.7336,34.3835,34.6011,123490.0
2023-07-06 12:00:00,36.58,36.6,36.33,36.38,168791.0,34.6201,34.639,34.3835,34.4308,168791.0
2023-07-06 12:30:00,36.39,36.63,36.38,36.63,61745.0,34.4403,34.6674,34.4308,34.6674,61745.0
2023-07-06 13:00:00,36.63,36.68,36.51,36.53,85659.0,34.6674,34.7147,34.5538,34.5728,85659.0
2023-07-06 13:30:00,36.54,36.81,36.51,36.72,122831.0,34.5822,34.8378,34.5538,34.7526,122831.0
2023-07-06 14:00:00,36.72,36.92,36.7,36.89,106104.0,34.7526,34.9419,34.7336,34.9135,106104.0
2023-07-06 14:30:00,36.9,37.17,36.9,37.1,145881.0,34.9229,35.1785,34.9229,35.1122,145881.0
2023-07-06 15:00:00,37.09,37.23,37.06,37.18,158408.0,35.1028,35.2353,35.0744,35.1879,158408.0
2023-07-06 15:30:00,37.17,37.3,37.13,37.28,528867.0,35.1785,35.3015,35.1406,35.2826,528867.0
2023-07-07 09:30:00,37.27,37.97,37.17,37.43,260093.0,35.2731,35.9356,35.1785,35.4245,260093.0
2023-07-07 10:00:00,37.47,37.68,37.26,37.64,186210.0,35.4624,35.6611,35.2636,35.6233,186210.0
2023-07-07 10:30:00,37.63,38.09,37.56,38.06,191854.0,35.6138,36.0492,35.5476,36.0208,191854.0
2023-07-07 11:00:00,38.06,38.11,37.84,37.99,88517.0,36.0208,36.0681,35.8126,35.9545,88517.0
2023-07-07 11:30:00,38.0,38.25,37.96,38.2,174130.0,35.964,36.2006,35.9261,36.1533,174130.0
2023-07-07 12:00:00,38.21,38.37,38.11,38.37,72114.0,36.1627,36.3142,36.0681,36.3142,72114.0
2023-07-07 12:30:00,38.37,38.75,38.36,38.75,133512.0,36.3142,36.6738,36.3047,36.6738,133512.0
2023-07-07 13:00:00,38.74,38.8,38.6,38.78,149339.0,36.6643,36.7211,36.5318,36.7022,149339.0
2023-07-07 13:30:00,38.77,38.8,38.55,38.57,163154.0,36.6927,36.7211,36.4845,36.5035,163154.0
2023-07-07 14:00:00,38.56,38.6,38.49,38.53,137488.0,36.494,36.5318,36.4277,36.4656,137488.0
2023-07-07 14:30:00,38.53,38.54,38.37,38.49,200008.0,36.4656,36.4751,36.3142,36.4277,200008.0
2023-07-07 15:00:00,38.49,38.55,38.24,38.24,197284.0,36.4277,36.4845,36.1911,36.1911,197284.0
2023-07-07 15:30:00,38.23,38.25,37.81,37.93,633916.0,36.1817,36.2006,35.7842,35.8977,633916.0
2023-07-10 09:30:00,37.64,37.8,37.18,37.79,243089.0,35.6233,35.7747,35.1879,35.7652,243089.0
2023-07-10 10:00:00,37.81,37.92,37.68,37.75,126222.0,35.7842,35.8883,35.6611,35.7274,126222.0
2023-07-10 10:30:00,37.8,38.13,37.68,37.85,127625.0,35.7747,36.087,35.6611,35.822,127625.0
2023-07-10 11:00:00,37.86,37.92,37.61,37.69,162356.0,35.8315,35.8883,35.5949,35.6706,162356.0
2023-07-10 11:30:00,37.68,38.0,37.65,37.96,73929.0,35.6611,35.964,35.6327,35.9261,73929.0
2023-07-10 12:00:00,37.97,37.98,37.7,37.79,136752.0,35.9356,35.9451,35.6801,35.7652,136752.0
2023-07-10 12:30:00,37.79,37.93,37.71,37.89,170523.0,35.7652,35.8977,35.6895,35.8599,170523.0
2023-07-10 13:00:00,37.89,37.91,37.67,37.67,76400.0,35.8599,35.8788,35.6517,35.6517,76400.0
2023-07-10 13:30:00,37.67,37.81,37.63,37.79,67059.0,35.6517,35.7842,35.6138,35.7652,67059.0
2023-07-10 14:00:00,37.79,37.94,37.71,37.9,176278.0,35.7652,35.9072,35.6895,35.8694,176278.0
2023-07-10 14:30:00,37.9,37.99,37.87,37.97,177216.0,35.8694,35.9545,35.841,35.9356,177216.0
2023-07-10 15:00:00,37.98,37.99,37.86,37.89,92069.0,35.9451,35.9545,35.8315,35.8599,92069.0
2023-07-10 15:30:00,37.89,38.02,37.88,37.97,389329.0,35.8599,35.9829,35.8504,35.9356,389329.0
2023-07-11 09:30:00,38.36,38.74,38.12,38.73,169436.0,36.3047,36.6643,36.0776,36.6549,169436.0
2023-07-11 10:00:00,38.72,39.19,38.61,39.12,100380.0,36.6454,37.0902,36.5413,37.024,100380.0
2023-07-11 10:30:00,39.11,39.31,38.97,39.16,94857.0,37.0145,37.2038,36.882,37.0618,94857.0
2023-07-11 11:00:00,39.16,39.39,39.06,39.38,196268.0,37.0618,37.2795,36.9672,37.2701,196268.0
2023-07-11 11:30:00,39.37,39.51,39.28,39.4,64686.0,37.2606,37.3931,37.1754,37.289,64686.0
2023-07-11 12:00:00,39.41,39.65,39.38,39.56,77604.0,37.2984,37.5256,37.2701,37.4404,77604.0
2023-07-11 12:30:00,39.56,39.59,39.45,39.59,50025.0,37.4404,37.4688,37.3363,37.4688,50025.0
2023-07-11 13:00:00,39.59,39.64,39.46,39.55,48388.0,37.4688,37.5161,37.3458,37.4309,48388.0
2023-07-11 13:30:00,39.56,39.8,39.55,39.65,152723.0,37.4404,37.6676,37.4309,37.5256,152723.0
2023-07-11 14:00:00,39.66,39.82,39.61,39.82,71829.0,37.5351,37.6865,37.4877,37.6865,71829.0
2023-07-11 14:30:00,39.82,39.97,39.81,39.94,122664.0,37.6865,37.8284,37.677,37.8001,122664.0
2023-07-11 15:00:00,39.95,40.0,39.9,39.95,157764.0,37.8095,37.8568,37.7622,37.8095,157764.0
2023-07-11 15:30:00,39.94,39.99,39.81,39.86,541069.0,37.8001,37.8474,37.677,37.7243,541069.0
2023-07-12 09:30:00,39.99,40.5,39.96,40.08,225303.0,37.8474,38.33,37.819,37.9326,225303.0
2023-07-12 10:00:00,40.08,40.12,39.8,39.96,161562.0,37.9326,37.9704,37.6676,37.819,161562.0
2023-07-12 10:30:00,39.95,39.98,39.62,39.84,172351.0,37.8095,37.8379,37.4972,37.7054,172351.0
2023-07-12 11:00:00,39.85,39.96,39.41,39.41,190163.0,37.7149,37.819,37.2984,37.2984,190163.0
2023-07-12 11:30:00,39.39,39.48,39.08,39.39,188637.0,37.2795,37.3647,36.9861,37.2795,188637.0
2023-07-12 12:00:00,39.39,39.4,39.18,39.24,230251.0,37.2795,37.289,37.0808,37.1376,230251.0
2023-07-12 12:30:00,39.25,39.33,39.11,39.27,221638.0,37.147,37.2227,37.0145,37.166,221638.0
2023-07-12 13:00:00,39.26,39.31,39.12,39.13,127260.0,37.1565,37.2038,37.024,37.0335,127260.0
2023-07-12 13:30:00,39.13,39.36,39.12,39.24,289333.0,37.0335,37.2511,37.024,37.1376,289333.0
2023-07-12 14:00:00,39.25,39.26,39.05,39.15,154019.0,37.147,37.1565,36.9577,37.0524,154019.0
2023-07-12 14:30:00,39.16,39.16,39.07,39.12,183144.0,37.0618,37.0618,36.9767,37.024,183144.0
2023-07-12 15:00:00,39.13,39.16,39.0,39.05,253895.0,37.0335,37.0618,36.9104,36.9577,253895.0
2023-07-12 15:30:00,39.05,39.2,39.02,39.13,778080.0,36.9577,37.0997,36.9293,37.0335,778080.0
2023-07-13 09:30:00,39.13,40.0,39.1,40.0,148034.0,37.0335,37.8568,37.0051,37.8568,148034.0
2023-07-13 10:00:00,39.98,40.23,39.85,40.07,223236.0,37.8379,38.0745,37.7149,37.9231,223236.0
2023-07-13 10:30:00,40.06,40.37,40.03,40.37,158537.0,37.9136,38.207,37.8852,38.207,158537.0
2023-07-13 11:00:00,40.37,40.38,40.16,40.21,74878.0,38.207,38.2165,38.0083,38.0556,74878.0
2023-07-13 11:30:00,40.21,40.38,40.06,40.15,178006.0,38.0556,38.2165,37.9136,37.9988,178006.0
2023-07-13 12:00:00,40.14,40.19,39.85,39.96,110571.0,37.9893,38.0367,37.7149,37.819,110571.0
2023-07-13 12:30:00,39.96,39.97,39.64,39.66,99694.0,37.819,37.8284,37.5161,37.5351,99694.0
2023-07-13 13:00:00,39.66,39.67,39.39,39.66,73040.0,37.5351,37.5445,37.2795,37.5351,73040.0
2023-07-13 13:30:00,39.68,39.75,39.52,39.59,89036.0,37.554,37.6202,37.4026,37.4688,89036.0
2023-07-13 14:00:00,39.6,39.88,39.57,39.87,131937.0,37.4783,37.7433,37.4499,37.7338,131937.0
2023-07-13 14:30:00,39.87,39.98,39.81,39.98,94658.0,37.7338,37.8379,37.677,37.8379,94658.0
2023-07-13 15:00:00,39.98,40.0,39.81,39.9,125380.0,37.8379,37.8568,37.677,37.7622,125380.0
2023-07-13 15:30:00,39.9,40.04,39.79,39.79,492302.0,37.7622,37.8947,37.6581,37.6581,492302.0
2023-07-14 09:30:00,39.4,39.46,38.75,38.82,195293.0,37.289,37.3458,36.6738,36.7401,195293.0
2023-07-14 10:00:00,38.82,38.93,38.51,38.55,133368.0,36.7401,36.8442,36.4467,36.4845,133368.0
2023-07-14 10:30:00,38.53,38.58,38.29,38.54,114308.0,36.4656,36.5129,36.2385,36.4751,114308.0
2023-07-14 11:00:00,38.52,38.73,38.4,38.64,154282.0,36.4561,36.6549,36.3426,36.5697,154282.0
2023-07-14 11:30:00,38.65,38.65,38.4,38.62,87656.0,36.5792,36.5792,36.3426,36.5508,87656.0
2023-07-14 12:00:00,38.61,38.7,38.54,38.6,172898.0,36.5413,36.6265,36.4751,36.5318,172898.0
2023-07-14 12:30:00,38.59,38.66,38.41,38.45,206743.0,36.5224,36.5886,36.352,36.3899,206743.0
2023-07-14 13:00:00,38.44,38.45,38.28,38.36,86137.0,36.3804,36.3899,36.229,36.3047,86137.0
2023-07-14 13:30:00,38.36,38.5,38.31,38.43,136268.0,36.3047,36.4372,36.2574,36.371,136268.0
2023-07-14 14:00:00,38.41,38.52,38.38,38.49,82975.0,36.352,36.4561,36.3236,36.4277,82975.0
2023-07-14 14:30:00,38.5,38.5,38.26,38.33,98205.0,36.4372,36.4372,36.2101,36.2763,98205.0
2023-07-14 15:00:00,38.33,38.34,38.19,38.23,103069.0,36.2763,36.2858,36.1438,36.1817,103069.0
2023-07-14 15:30:00,38.24,38.36,38.21,38.26,611465.0,36.1911,36.3047,36.1627,36.2101,611465.0
2023-07-17 09:30:00,37.92,38.81,37.92,38.51,211734.0,35.8883,36.7306,35.8883,36.4467,211734.0
2023-07-17 10:00:00,38.53,38.99,38.51,38.73,188740.0,36.4656,36.901,36.4467,36.6549,188740.0
2023-07-17 10:30:00,38.73,38.96,38.66,38.84,131766.0,36.6549,36.8726,36.5886,36.759,131766.0
2023-07-17 11:00:00,38.84,39.03,38.8,38.84,89259.0,36.759,36.9388,36.7211,36.759,89259.0
2023-07-17 11:30:00,38.84,38.85,38.65,38.71,75057.0,36.759,36.7685,36.5792,36.636,75057.0
2023-07-17 12:00:00,38.73,39.0,38.72,38.96,85982.0,36.6549,36.9104,36.6454,36.8726,85982.0
2023-07-17 12:30:00,38.92,39.03,38.89,38.95,91940.0,36.8347,36.9388,36.8063,36.8631,91940.0
2023-07-17 13:00:00,38.93,39.0,38.8,38.98,65901.0,36.8442,36.9104,36.7211,36.8915,65901.0
2023-07-17 13:30:00,38.98,39.18,38.97,39.16,100215.0,36.8915,37.0808,36.882,37.0618,100215.0
2023-07-17 14:00:00,39.16,39.32,39.12,39.3,110993.0,37.0618,37.2133,37.024,37.1943,110993.0
2023-07-17 14:30:00,39.3,39.41,39.27,39.33,191595.0,37.1943,37.2984,37.166,37.2227,191595.0
2023-07-17 15:00:00,39.31,39.66,39.25,39.54,258679.0,37.2038,37.5351,37.147,37.4215,258679.0
2023-07-17 15:30:00,39.54,39.54,39.12,39.32,643524.0,37.4215,37.4215,37.024,37.2133,643524.0
2023-07-18 09:30:00,39.3,40.2,39.24,40.16,462297.0,37.1943,38.0461,37.1376,38.0083,462297.0
2023-07-18 10:00:00,40.16,40.35,40.09,40.16,440639.0,38.0083,38.1881,37.942,38.0083,440639.0
2023-07-18 10:30:00,40.16,40.5,39.96,40.45,214601.0,38.0083,38.33,37.819,38.2827,214601.0
2023-07-18 11:00:00,40.46,40.78,40.42,40.75,131878.0,38.2922,38.595,38.2543,38.5667,131878.0
2023-07-18 11:30:00,40.74,40.81,40.5,40.65,117606.0,38.5572,38.6234,38.33,38.472,117606.0
2023-07-18 12:00:00,40.66,40.81,40.55,40.69,89672.0,38.4815,38.6234,38.3774,38.5099,89672.0
2023-07-18 12:30:00,40.69,40.76,40.56,40.68,64155.0,38.5099,38.5761,38.3868,38.5004,64155.0
2023-07-18 13:00:00,40.68,40.9,40.61,40.88,76425.0,38.5004,38.7086,38.4342,38.6897,76425.0
2023-07-18 13:30:00,40.88,41.08,40.84,40.95,79539.0,38.6897,38.879,38.6518,38.7559,79539.0
2023-07-18 14:00:00,40.96,41.11,40.9,41.07,88624.0,38.7654,38.9074,38.7086,38.8695,88624.0
2023-07-18 14:30:00,41.06,41.17,40.98,41.12,211481.0,38.86,38.9642,38.7843,38.9168,211481.0
2023-07-18 15:00:00,41.12,41.24,40.95,41.15,245115.0,38.9168,39.0304,38.7559,38.9452,245115.0
2023-07-18 15:30:00,41.15,41.17,40.85,40.86,768905.0,38.9452,38.9642,38.6613,38.6708,768905.0
2023-07-19 09:30:00,41.06,41.74,40.85,41.69,210543.0,38.86,39.5036,38.6613,39.4563,210543.0
2023-07-19 10:00:00,41.68,41.78,41.43,41.45,159993.0,39.4468,39.5415,39.2102,39.2291,159993.0
2023-07-19 10:30:00,41.44,41.52,41.04,41.17,95233.0,39.2197,39.2954,38.8411,38.9642,95233.0
2023-07-19 11:00:00,41.18,41.32,41.03,41.32,64675.0,38.9736,39.1061,38.8317,39.1061,64675.0
2023-07-19 11:30:00,41.31,41.38,41.17,41.31,94131.0,39.0966,39.1629,38.9642,39.0966,94131.0
2023-07-19 12:00:00,41.28,41.33,41.07,41.08,65053.0,39.0683,39.1156,38.8695,38.879,65053.0
2023-07-19 12:30:00,41.07,41.11,40.94,41.09,55994.0,38.8695,38.9074,38.7465,38.8884,55994.0
2023-07-19 13:00:00,41.1,41.23,41.0,41.23,44790.0,38.8979,39.0209,38.8033,39.0209,44790.0
2023-07-19 13:30:00,41.22,41.23,40.92,40.95,56101.0,39.0115,39.0209,38.7275,38.7559,56101.0
2023-07-19 14:00:00,40.95,40.98,40.78,40.93,89383.0,38.7559,38.7843,38.595,38.737,89383.0
2023-07-19 14:30:00,40.92,41.07,40.91,41.06,90133.0,38.7275,38.8695,38.7181,38.86,90133.0
2023-07-19 15:00:00,41.05,41.24,41.02,41.2,127687.0,38.8506,39.0304,38.8222,38.9925,127687.0
2023-07-19 15:30:00,41.21,41.48,41.14,41.47,917342.0,39.002,39.2575,38.9358,39.2481,917342.0
2023-07-20 09:30:00,41.82,42.03,41.39,41.55,160832.0,39.5793,39.7781,39.1724,39.3238,160832.0
2023-07-20 10:00:00,41.54,41.64,41.42,41.43,114932.0,39.3143,39.409,39.2008,39.2102,114932.0
2023-07-20 10:30:00,41.43,41.63,41.2,41.59,106644.0,39.2102,39.3995,38.9925,39.3616,106644.0
2023-07-20 11:00:00,41.57,41.79,41.57,41.63,161286.0,39.3427,39.5509,39.3427,39.3995,161286.0
2023-07-20 11:30:00,41.64,41.66,41.21,41.37,137541.0,39.409,39.4279,39.002,39.1534,137541.0
2023-07-20 12:00:00,41.39,41.62,41.31,41.58,83963.0,39.1724,39.39,39.0966,39.3522,83963.0
2023-07-20 12:30:00,41.58,41.76,41.45,41.69,319507.0,39.3522,39.5225,39.2291,39.4563,319507.0
2023-07-20 13:00:00,41.68,41.76,41.44,41.54,80840.0,39.4468,39.5225,39.2197,39.3143,80840.0
2023-07-20 13:30:00,41.53,41.6,41.49,41.58,66478.0,39.3049,39.3711,39.267,39.3522,66478.0
2023-07-20 14:00:00,41.58,41.61,41.44,41.54,148749.0,39.3522,39.3806,39.2197,39.3143,148749.0
2023-07-20 14:30:00,41.55,41.81,41.55,41.8,129069.0,39.3238,39.5699,39.3238,39.5604,129069.0
2023-07-20 15:00:00,41.8,41.89,41.77,41.84,304569.0,39.5604,39.6456,39.532,39.5983,304569.0
2023-07-20 15:30:00,41.84,42.06,41.82,42.04,971017.0,39.5983,39.8065,39.5793,39.7875,971017.0
2023-07-21 09:30:00,42.3,42.3,41.5,41.55,125419.0,40.0336,40.0336,39.2765,39.3238,125419.0
2023-07-21 10:00:00,41.53,42.15,41.52,41.99,255686.0,39.3049,39.8916,39.2954,39.7402,255686.0
2023-07-21 10:30:00,41.97,42.33,41.94,42.08,235293.0,39.7213,40.062,39.6929,39.8254,235293.0
2023-07-21 11:00:00,42.06,42.27,41.94,42.27,77346.0,39.8065,40.0052,39.6929,40.0052,77346.0
2023-07-21 11:30:00,42.27,42.35,42.2,42.21,50003.0,40.0052,40.0809,39.939,39.9484,50003.0
2023-07-21 12:00:00,42.22,42.26,42.06,42.12,41511.0,39.9579,39.9957,39.8065,39.8632,41511.0
2023-07-21 12:30:00,42.13,42.15,41.95,42.11,81061.0,39.8727,39.8916,39.7024,39.8538,81061.0
2023-07-21 13:00:00,42.11,42.2,42.01,42.02,159314.0,39.8538,39.939,39.7591,39.7686,159314.0
2023-07-21 13:30:00,42.02,42.13,41.95,42.13,81131.0,39.7686,39.8727,39.7024,39.8727,81131.0
2023-07-21 14:00:00,42.13,42.16,41.94,42.05,83136.0,39.8727,39.9011,39.6929,39.797,83136.0
2023-07-21 14:30:00,42.05,42.26,42.04,42.22,87323.0,39.797,39.9957,39.7875,39.9579,87323.0
2023-07-21 15:00:00,42.22,42.22,42.07,42.13,174654.0,39.9579,39.9579,39.8159,39.8727,174654.0
2023-07-21 15:30:00,42.14,42.24,42.0,42.19,669177.0,39.8822,39.9768,39.7497,39.9295,669177.0
2023-07-24 09:30:00,42.3,42.81,42.18,42.71,107242.0,40.0336,40.5163,39.92,40.4216,107242.0
2023-07-24 10:00:00,42.7,42.89,42.37,42.43,117637.0,40.4122,40.592,40.0999,40.1566,117637.0
2023-07-24 10:30:00,42.42,42.6,42.32,42.57,96674.0,40.1472,40.3175,40.0525,40.2891,96674.0
2023-07-24 11:00:00,42.62,42.71,42.35,42.7,105003.0,40.3365,40.4216,40.0809,40.4122,105003.0
2023-07-24 11:30:00,42.7,42.79,42.58,42.77,90505.0,40.4122,40.4974,40.2986,40.4784,90505.0
2023-07-24 12:00:00,42.77,42.87,42.75,42.86,50643.0,40.4784,40.5731,40.4595,40.5636,50643.0
2023-07-24 12:30:00,42.86,42.97,42.79,42.92,69213.0,40.5636,40.6677,40.4974,40.6204,69213.0
2023-07-24 13:00:00,42.91,42.92,42.8,42.89,57471.0,40.6109,40.6204,40.5068,40.592,57471.0
2023-07-24 13:30:00,42.9,42.91,42.68,42.7,55916.0,40.6015,40.6109,40.3932,40.4122,55916.0
2023-07-24 14:00:00,42.72,42.84,42.65,42.66,70445.0,40.4311,40.5447,40.3649,40.3743,70445.0
2023-07-24 14:30:00,42.66,42.67,42.46,42.47,106656.0,40.3743,40.3838,40.185,40.1945,106656.0
2023-07-24 15:00:00,42.48,42.49,42.22,42.23,167837.0,40.204,40.2134,39.9579,39.9674,167837.0
2023-07-24 15:30:00,42.23,42.44,42.23,42.25,488201.0,39.9674,40.1661,39.9674,39.9863,488201.0
2023-07-25 09:30:00,42.2,42.6,42.1,42.31,124991.0,39.939,40.3175,39.8443,40.0431,124991.0
2023-07-25 10:00:00,42.31,42.78,42.31,42.75,76739.0,40.0431,40.4879,40.0431,40.4595,76739.0
2023-07-25 10:30:00,42.75,42.84,42.64,42.7,47341.0,40.4595,40.5447,40.3554,40.4122,47341.0
2023-07-25 11:00:00,42.72,42.73,42.59,42.68,48101.0,40.4311,40.4406,40.3081,40.3932,48101.0
2023-07-25 11:30:00,42.71,42.84,42.65,42.69,77802.0,40.4216,40.5447,40.3649,40.4027,77802.0
2023-07-25 12:00:00,42.7,42.71,42.57,42.6,101118.0,40.4122,40.4216,40.2891,40.3175,101118.0
2023-07-25 12:30:00,42.6,42.8,42.59,42.8,72012.0,40.3175,40.5068,40.3081,40.5068,72012.0
2023-07-25 13:00:00,42.8,42.89,42.76,42.83,22300.0,40.5068,40.592,40.469,40.5352,22300.0
2023-07-25 13:30:00,42.85,42.97,42.84,42.89,72275.0,40.5541,40.6677,40.5447,40.592,72275.0
2023-07-25 14:00:00,42.89,43.06,42.89,42.96,65338.0,40.592,40.7529,40.592,40.6582,65338.0
2023-07-25 14:30:00,42.97,42.99,42.66,42.68,50437.0,40.6677,40.6866,40.3743,40.3932,50437.0
2023-07-25 15:00:00,42.71,42.75,42.62,42.65,53605.0,40.4216,40.4595,40.3365,40.3649,53605.0
2023-07-25 15:30:00,42.65,42.82,42.57,42.59,357542.0,40.3649,40.5257,40.2891,40.3081,357542.0
2023-07-26 09:30:00,41.77,42.46,41.75,42.29,131123.0,39.532,40.185,39.5131,40.0241,131123.0
2023-07-26 10:00:00,42.29,42.51,42.07,42.46,69539.0,40.0241,40.2324,39.8159,40.185,69539.0
2023-07-26 10:30:00,42.47,42.79,42.37,42.79,99562.0,40.1945,40.4974,40.0999,40.4974,99562.0
2023-07-26 11:00:00,42.79,42.99,42.73,42.86,109027.0,40.4974,40.6866,40.4406,40.5636,109027.0
2023-07-26 11:30:00,42.85,43.04,42.85,43.03,56513.0,40.5541,40.734,40.5541,40.7245,56513.0
2023-07-26 12:00:00,43.03,43.06,42.85,42.94,70750.0,40.7245,40.7529,40.5541,40.6393,70750.0
2023-07-26 12:30:00,42.96,42.98,42.86,42.98,28235.0,40.6582,40.6772,40.5636,40.6772,28235.0
2023-07-26 13:00:00,42.97,42.99,42.87,42.87,33253.0,40.6677,40.6866,40.5731,40.5731,33253.0
2023-07-26 13:30:00,42.87,42.91,42.75,42.75,44461.0,40.5731,40.6109,40.4595,40.4595,44461.0
2023-07-26 14:00:00,42.75,42.8,42.54,42.68,101067.0,40.4595,40.5068,40.2607,40.3932,101067.0
2023-07-26 14:30:00,42.69,43.1,42.66,42.91,138433.0,40.4027,40.7907,40.3743,40.6109,138433.0
2023-07-26 15:00:00,42.9,42.97,42.68,42.95,334876.0,40.6015,40.6677,40.3932,40.6488,334876.0
2023-07-26 15:30:00,42.96,43.28,42.9,43.11,478956.0,40.6582,40.9611,40.6015,40.8002,478956.0
2023-07-27 09:30:00,43.55,43.62,42.78,43.17,211724.0,41.2166,41.2829,40.4879,40.857,211724.0
2023-07-27 10:00:00,43.19,43.45,43.17,43.4,91871.0,40.8759,41.122,40.857,41.0747,91871.0
2023-07-27 10:30:00,43.4,43.59,43.33,43.55,82322.0,41.0747,41.2545,41.0084,41.2166,82322.0
2023-07-27 11:00:00,43.55,43.68,43.38,43.4,76656.0,41.2166,41.3397,41.0557,41.0747,76656.0
2023-07-27 11:30:00,43.39,43.6,43.3,43.57,57499.0,41.0652,41.264,40.98,41.2356,57499.0
2023-07-27 12:00:00,43.58,43.75,43.5,43.72,50289.0,41.245,41.4059,41.1693,41.3775,50289.0
2023-07-27 12:30:00,43.73,43.91,43.72,43.82,56120.0,41.387,41.5573,41.3775,41.4722,56120.0
2023-07-27 13:00:00,43.83,43.95,43.73,43.81,105294.0,41.4816,41.5952,41.387,41.4627,105294.0
2023-07-27 13:30:00,43.81,43.82,43.45,43.52,67759.0,41.4627,41.4722,41.122,41.1882,67759.0
2023-07-27 14:00:00,43.49,43.5,43.16,43.2,91236.0,41.1598,41.1693,40.8475,40.8854,91236.0
2023-07-27 14:30:00,43.18,43.36,43.04,43.3,189428.0,40.8665,41.0368,40.734,40.98,189428.0
2023-07-27 15:00:00,43.3,43.42,43.08,43.17,510189.0,40.98,41.0936,40.7718,40.857,510189.0
2023-07-27 15:30:00,43.18,43.2,42.85,42.95,684047.0,40.8665,40.8854,40.5541,40.6488,684047.0
2023-07-28 09:30:00,44.5,45.5,43.18,44.18,1116699.0,42.1157,43.0622,40.8665,41.8129,1116699.0
2023-07-28 10:00:00,44.21,45.15,44.18,44.62,467485.0,41.8413,42.7309,41.8129,42.2293,467485.0
2023-07-28 10:30:00,44.64,44.95,44.42,44.94,198709.0,42.2482,42.5416,42.04,42.5322,198709.0
2023-07-28 11:00:00,44.95,45.0,44.64,44.89,143546.0,42.5416,42.5889,42.2482,42.4848,143546.0
2023-07-28 11:30:00,44.88,45.48,44.69,45.1,281767.0,42.4754,43.0432,42.2956,42.6836,281767.0
2023-07-28 12:00:00,45.08,45.29,44.91,45.18,158097.0,42.6647,42.8634,42.5038,42.7593,158097.0
2023-07-28 12:30:00,45.16,45.37,45.12,45.28,92629.0,42.7404,42.9391,42.7025,42.8539,92629.0
2023-07-28 13:00:00,45.26,45.42,45.08,45.11,150527.0,42.835,42.9864,42.6647,42.693,150527.0
2023-07-28 13:30:00,45.11,45.24,44.93,45.14,136002.0,42.693,42.8161,42.5227,42.7214,136002.0
2023-07-28 14:00:00,45.14,45.27,45.03,45.23,108608.0,42.7214,42.8445,42.6173,42.8066,108608.0
2023-07-28 14:30:00,45.21,45.26,45.07,45.1,166345.0,42.7877,42.835,42.6552,42.6836,166345.0
2023-07-28 15:00:00,45.11,45.14,44.93,44.95,207511.0,42.693,42.7214,42.5227,42.5416,207511.0
2023-07-28 15:30:00,44.94,45.18,44.65,45.11,627498.0,42.5322,42.7593,42.2577,42.693,627498.0
2023-07-31 09:30:00,45.5,45.67,44.97,45.05,251772.0,43.0622,43.223,42.5605,42.6363,251772.0
2023-07-31 10:00:00,45.05,45.39,44.82,45.35,207971.0,42.6363,42.958,42.4186,42.9202,207971.0
2023-07-31 10:30:00,45.37,45.5,45.12,45.22,174768.0,42.9391,43.0622,42.7025,42.7972,174768.0
2023-07-31 11:00:00,45.21,45.64,45.21,45.57,119677.0,42.7877,43.1947,42.7877,43.1284,119677.0
2023-07-31 11:30:00,45.54,45.66,45.47,45.54,109783.0,43.1,43.2136,43.0338,43.1,109783.0
2023-07-31 12:00:00,45.54,45.6,45.35,45.55,79256.0,43.1,43.1568,42.9202,43.1095,79256.0
2023-07-31 12:30:00,45.56,45.59,45.41,45.45,75861.0,43.1189,43.1473,42.977,43.0148,75861.0
2023-07-31 13:00:00,45.45,45.6,45.38,45.53,93014.0,43.0148,43.1568,42.9486,43.0905,93014.0
2023-07-31 13:30:00,45.53,45.8,45.52,45.55,257192.0,43.0905,43.3461,43.0811,43.1095,257192.0
2023-07-31 14:00:00,45.56,45.62,45.5,45.62,106774.0,43.1189,43.1757,43.0622,43.1757,106774.0
2023-07-31 14:30:00,45.63,45.97,45.62,45.95,90744.0,43.1852,43.507,43.1757,43.488,90744.0
2023-07-31 15:00:00,45.95,46.13,45.83,46.13,166934.0,43.488,43.6584,43.3745,43.6584,166934.0
2023-07-31 15:30:00,46.13,46.23,45.93,46.09,725897.0,43.6584,43.753,43.4691,43.6205,725897.0
2023-08-01 09:30:00,45.29,45.86,45.16,45.68,394255.0,42.8634,43.4029,42.7404,43.2325,394255.0
2023-08-01 10:00:00,45.68,45.78,45.39,45.52,296465.0,43.2325,43.3272,42.958,43.0811,296465.0
2023-08-01 10:30:00,45.52,45.64,45.2,45.53,213340.0,43.0811,43.1947,42.7782,43.0905,213340.0
2023-08-01 11:00:00,45.54,45.84,45.4,45.82,178061.0,43.1,43.3839,42.9675,43.365,178061.0
2023-08-01 11:30:00,45.82,46.05,45.75,46.05,256659.0,43.365,43.5827,43.2988,43.5827,256659.0
2023-08-01 12:00:00,46.05,46.12,45.95,46.08,205730.0,43.5827,43.6489,43.488,43.6111,205730.0
2023-08-01 12:30:00,46.08,46.36,46.06,46.2,146979.0,43.6111,43.8761,43.5921,43.7246,146979.0
2023-08-01 13:00:00,46.2,46.55,46.15,46.55,139816.0,43.7246,44.0559,43.6773,44.0559,139816.0
2023-08-01 13:30:00,46.55,46.76,46.54,46.67,176268.0,44.0559,44.2546,44.0464,44.1695,176268.0
2023-08-01 14:00:00,46.66,46.9,46.63,46.74,222456.0,44.16,44.3871,44.1316,44.2357,222456.0
2023-08-01 14:30:00,46.74,46.76,46.63,46.68,218663.0,44.2357,44.2546,44.1316,44.1789,218663.0
2023-08-01 15:00:00,46.68,46.83,46.64,46.82,279438.0,44.1789,44.3209,44.1411,44.3114,279438.0
2023-08-01 15:30:00,46.82,47.01,46.75,46.87,973781.0,44.3114,44.4912,44.2452,44.3587,973781.0
2023-08-02 09:30:00,46.36,46.69,45.92,46.33,225580.0,43.8761,44.1884,43.4596,43.8477,225580.0
2023-08-02 10:00:00,46.36,46.64,46.08,46.56,219579.0,43.8761,44.1411,43.6111,44.0654,219579.0
2023-08-02 10:30:00,46.57,46.84,45.68,45.72,193723.0,44.0748,44.3304,43.2325,43.2704,193723.0
2023-08-02 11:00:00,45.71,46.47,45.64,46.39,299685.0,43.2609,43.9802,43.1947,43.9045,299685.0
2023-08-02 11:30:00,46.39,46.66,46.3,46.62,128476.0,43.9045,44.16,43.8193,44.1221,128476.0
2023-08-02 12:00:00,46.62,46.65,46.3,46.42,79055.0,44.1221,44.1505,43.8193,43.9329,79055.0
2023-08-02 12:30:00,46.44,46.77,46.43,46.54,164140.0,43.9518,44.2641,43.9423,44.0464,164140.0
2023-08-02 13:00:00,46.54,46.68,46.36,46.63,204141.0,44.0464,44.1789,43.8761,44.1316,204141.0
2023-08-02 13:30:00,46.64,46.85,46.61,46.79,133159.0,44.1411,44.3398,44.1127,44.283,133159.0
2023-08-02 14:00:00,46.76,46.96,46.71,46.79,99959.0,44.2546,44.4439,44.2073,44.283,99959.0
2023-08-02 14:30:00,46.8,46.87,46.6,46.75,106773.0,44.2925,44.3587,44.1032,44.2452,106773.0
2023-08-02 15:00:00,46.74,46.88,46.46,46.48,146649.0,44.2357,44.3682,43.9707,43.9896,146649.0
2023-08-02 15:30:00,46.48,46.77,46.31,46.66,532187.0,43.9896,44.2641,43.8288,44.16,532187.0
2023-08-03 09:30:00,46.96,47.3,46.57,47.26,215494.0,44.4439,44.7657,44.0748,44.7279,215494.0
2023-08-03 10:00:00,47.24,47.5,47.18,47.39,118162.0,44.7089,44.955,44.6521,44.8509,118162.0
2023-08-03 10:30:00,47.41,48.14,47.31,48.03,163180.0,44.8698,45.5607,44.7752,45.4566,163180.0
2023-08-03 11:00:00,48.02,48.38,47.99,48.36,107455.0,45.4471,45.7878,45.4187,45.7689,107455.0
2023-08-03 11:30:00,48.36,48.71,48.35,48.7,140718.0,45.7689,46.1002,45.7595,46.0907,140718.0
2023-08-03 12:00:00,48.7,48.86,48.5,48.64,173477.0,46.0907,46.2421,45.9014,46.0339,173477.0
2023-08-03 12:30:00,48.63,48.91,48.56,48.89,131210.0,46.0245,46.2894,45.9582,46.2705,131210.0
2023-08-03 13:00:00,48.89,48.96,48.72,48.84,82334.0,46.2705,46.3368,46.1096,46.2232,82334.0
2023-08-03 13:30:00,48.83,48.85,48.49,48.5,106767.0,46.2137,46.2327,45.892,45.9014,106767.0
2023-08-03 14:00:00,48.49,48.59,48.22,48.34,191579.0,45.892,45.9866,45.6364,45.75,191579.0
2023-08-03 14:30:00,48.34,48.55,48.26,48.5,118718.0,45.75,45.9487,45.6743,45.9014,118718.0
2023-08-03 15:00:00,48.51,48.51,48.17,48.2,179849.0,45.9109,45.9109,45.5891,45.6175,179849.0
2023-08-03 15:30:00,48.2,48.37,48.15,48.32,632745.0,45.6175,45.7784,45.5702,45.7311,632745.0
2023-08-04 09:30:00,48.4,48.62,47.88,48.18,133656.0,45.8068,46.015,45.3146,45.5986,133656.0
2023-08-04 10:00:00,48.19,48.42,47.75,48.39,157475.0,45.608,45.8257,45.1916,45.7973,157475.0
2023-08-04 10:30:00,48.4,48.56,48.33,48.53,192313.0,45.8068,45.9582,45.7405,45.9298,192313.0
2023-08-04 11:00:00,48.51,48.51,48.22,48.39,129360.0,45.9109,45.9109,45.6364,45.7973,129360.0
2023-08-04 11:30:00,48.39,48.78,48.36,48.66,195296.0,45.7973,46.1664,45.7689,46.0528,195296.0
2023-08-04 12:00:00,48.66,48.84,48.62,48.83,161274.0,46.0528,46.2232,46.015,46.2137,161274.0
2023-08-04 12:30:00,48.84,48.89,48.73,48.82,80778.0,46.2232,46.2705,46.1191,46.2043,80778.0
2023-08-04 13:00:00,48.83,48.83,48.53,48.63,145946.0,46.2137,46.2137,45.9298,46.0245,145946.0
2023-08-04 13:30:00,48.63,48.71,48.29,48.32,83526.0,46.0245,46.1002,45.7027,45.7311,83526.0
2023-08-04 14:00:00,48.31,48.33,47.92,48.17,172448.0,45.7216,45.7405,45.3525,45.5891,172448.0
2023-08-04 14:30:00,48.17,48.21,47.71,47.81,208753.0,45.5891,45.627,45.1537,45.2484,208753.0
2023-08-04 15:00:00,47.8,48.03,47.76,47.92,193377.0,45.2389,45.4566,45.2011,45.3525,193377.0
2023-08-04 15:30:00,47.93,48.13,47.83,47.92,796273.0,45.362,45.5512,45.2673,45.3525,796273.0
2023-08-07 09:30:00,48.17,48.67,47.87,47.95,102495.0,45.5891,46.0623,45.3052,45.3809,102495.0
2023-08-07 10:00:00,47.99,48.3,47.77,48.29,68058.0,45.4187,45.7121,45.2105,45.7027,68058.0
2023-08-07 10:30:00,48.3,48.45,48.2,48.45,60738.0,45.7121,45.8541,45.6175,45.8541,60738.0
2023-08-07 11:00:00,48.44,48.57,48.37,48.5,49045.0,45.8446,45.9677,45.7784,45.9014,49045.0
2023-08-07 11:30:00,48.49,48.68,48.41,48.59,77687.0,45.892,46.0718,45.8162,45.9866,77687.0
2023-08-07 12:00:00,48.58,48.65,48.47,48.57,53232.0,45.9771,46.0434,45.873,45.9677,53232.0
2023-08-07 12:30:00,48.57,48.72,48.55,48.65,51035.0,45.9677,46.1096,45.9487,46.0434,51035.0
2023-08-07 13:00:00,48.63,48.73,48.58,48.65,30581.0,46.0245,46.1191,45.9771,46.0434,30581.0
2023-08-07 13:30:00,48.65,48.69,48.51,48.54,34868.0,46.0434,46.0812,45.9109,45.9393,34868.0
2023-08-07 14:00:00,48.54,48.59,48.21,48.23,42062.0,45.9393,45.9866,45.627,45.6459,42062.0
2023-08-07 14:30:00,48.25,48.46,48.25,48.42,38489.0,45.6648,45.8636,45.6648,45.8257,38489.0
2023-08-07 15:00:00,48.45,48.56,48.42,48.48,114749.0,45.8541,45.9582,45.8257,45.8825,114749.0
2023-08-07 15:30:00,48.48,48.77,48.47,48.6,305836.0,45.8825,46.1569,45.873,45.9961,305836.0
2023-08-08 09:30:00,47.49,47.82,46.95,47.67,247916.0,44.9455,45.2578,44.4345,45.1159,247916.0
2023-08-08 10:00:00,47.69,47.79,47.57,47.75,170937.0,45.1348,45.2295,45.0212,45.1916,170937.0
2023-08-08 10:30:00,47.74,47.86,47.45,47.69,143265.0,45.1821,45.2957,44.9077,45.1348,143265.0
2023-08-08 11:00:00,47.71,48.01,47.49,48.0,141675.0,45.1537,45.4377,44.9455,45.4282,141675.0
2023-08-08 11:30:00,47.99,48.16,47.87,47.92,124702.0,45.4187,45.5796,45.3052,45.3525,124702.0
2023-08-08 12:00:00,47.91,48.07,47.86,47.99,75841.0,45.343,45.4945,45.2957,45.4187,75841.0
2023-08-08 12:30:00,47.98,48.18,47.98,48.18,112470.0,45.4093,45.5986,45.4093,45.5986,112470.0
2023-08-08 13:00:00,48.17,48.47,48.17,48.47,97114.0,45.5891,45.873,45.5891,45.873,97114.0
2023-08-08 13:30:00,48.47,48.6,48.39,48.57,75687.0,45.873,45.9961,45.7973,45.9677,75687.0
2023-08-08 14:00:00,48.56,48.75,48.5,48.72,74704.0,45.9582,46.138,45.9014,46.1096,74704.0
2023-08-08 14:30:00,48.74,48.79,48.6,48.75,85982.0,46.1286,46.1759,45.9961,46.138,85982.0
2023-08-08 15:00:00,48.74,48.88,48.73,48.82,133727.0,46.1286,46.2611,46.1191,46.2043,133727.0
2023-08-08 15:30:00,48.82,48.83,48.62,48.73,409159.0,46.2043,46.2137,46.015,46.1191,409159.0
2023-08-09 09:30:00,49.33,49.39,48.74,49.3,238025.0,46.6869,46.7437,46.1286,46.6586,238025.0
2023-08-09 10:00:00,49.33,49.62,49.16,49.59,171440.0,46.6869,46.9614,46.5261,46.933,171440.0
2023-08-09 10:30:00,49.58,49.81,49.24,49.29,137719.0,46.9236,47.1412,46.6018,46.6491,137719.0
2023-08-09 11:00:00,49.27,49.4,49.02,49.15,130143.0,46.6302,46.7532,46.3936,46.5166,130143.0
2023-08-09 11:30:00,49.12,49.42,48.89,48.97,104877.0,46.4882,46.7721,46.2705,46.3462,104877.0
2023-08-09 12:00:00,48.98,49.02,48.8,48.89,63082.0,46.3557,46.3936,46.1853,46.2705,63082.0
2023-08-09 12:30:00,48.89,49.17,48.81,49.12,64281.0,46.2705,46.5355,46.1948,46.4882,64281.0
2023-08-09 13:00:00,49.14,49.2,48.99,49.13,106622.0,46.5071,46.5639,46.3652,46.4977,106622.0
2023-08-09 13:30:00,49.13,49.21,49.01,49.02,47051.0,46.4977,46.5734,46.3841,46.3936,47051.0
2023-08-09 14:00:00,49.04,49.5,49.01,49.48,91959.0,46.4125,46.8478,46.3841,46.8289,91959.0
2023-08-09 14:30:00,49.48,49.53,49.4,49.47,95387.0,46.8289,46.8762,46.7532,46.8194,95387.0
2023-08-09 15:00:00,49.47,49.58,49.4,49.53,126970.0,46.8194,46.9236,46.7532,46.8762,126970.0
2023-08-09 15:30:00,49.52,49.57,48.95,48.96,445783.0,46.8668,46.9141,46.3273,46.3368,445783.0
2023-08-10 09:30:00,48.78,49.32,48.78,49.26,101307.0,46.1664,46.6775,46.1664,46.6207,101307.0
2023-08-10 10:00:00,49.31,49.34,49.04,49.21,72590.0,46.668,46.6964,46.4125,46.5734,72590.0
2023-08-10 10:30:00,49.19,49.19,48.66,48.81,91515.0,46.5544,46.5544,46.0528,46.1948,91515.0
2023-08-10 11:00:00,48.8,48.92,48.68,48.85,68410.0,46.1853,46.2989,46.0718,46.2327,68410.0
2023-08-10 11:30:00,48.86,48.91,48.62,48.83,47898.0,46.2421,46.2894,46.015,46.2137,47898.0
2023-08-10 12:00:00,48.83,48.91,48.49,48.53,76145.0,46.2137,46.2894,45.892,45.9298,76145.0
2023-08-10 12:30:00,48.52,48.69,48.29,48.35,48108.0,45.9203,46.0812,45.7027,45.7595,48108.0
2023-08-10 13:00:00,48.34,48.4,48.05,48.07,94852.0,45.75,45.8068,45.4755,45.4945,94852.0
2023-08-10 13:30:00,48.06,48.2,47.84,47.99,139716.0,45.485,45.6175,45.2768,45.4187,139716.0
2023-08-10 14:00:00,48.0,48.46,47.91,48.37,86215.0,45.4282,45.8636,45.343,45.7784,86215.0
2023-08-10 14:30:00,48.37,48.49,48.23,48.47,61512.0,45.7784,45.892,45.6459,45.873,61512.0
2023-08-10 15:00:00,48.46,48.48,48.25,48.28,109228.0,45.8636,45.8825,45.6648,45.6932,109228.0
2023-08-10 15:30:00,48.27,48.36,48.11,48.12,471250.0,45.6837,45.7689,45.5323,45.5418,471250.0
2023-08-11 09:30:00,47.9,48.28,47.83,48.16,97423.0,45.3336,45.6932,45.2673,45.5796,97423.0
2023-08-11 10:00:00,48.18,48.7,48.18,48.66,100476.0,45.5986,46.0907,45.5986,46.0528,100476.0
2023-08-11 10:30:00,48.69,48.93,48.59,48.72,109131.0,46.0812,46.3084,45.9866,46.1096,109131.0
2023-08-11 11:00:00,48.72,48.98,48.69,48.9,64437.0,46.1096,46.3557,46.0812,46.28,64437.0
2023-08-11 11:30:00,48.92,48.94,48.52,48.65,89575.0,46.2989,46.3178,45.9203,46.0434,89575.0
2023-08-11 12:00:00,48.66,48.8,48.51,48.69,184909.0,46.0528,46.1853,45.9109,46.0812,184909.0
2023-08-11 12:30:00,48.71,48.78,48.5,48.55,45385.0,46.1002,46.1664,45.9014,45.9487,45385.0
2023-08-11 13:00:00,48.55,48.57,48.4,48.43,54026.0,45.9487,45.9677,45.8068,45.8352,54026.0
2023-08-11 13:30:00,48.42,48.53,48.34,48.51,74616.0,45.8257,45.9298,45.75,45.9109,74616.0
2023-08-11 14:00:00,48.5,48.53,48.4,48.47,65047.0,45.9014,45.9298,45.8068,45.873,65047.0
2023-08-11 14:30:00,48.48,48.69,48.47,48.62,123797.0,45.8825,46.0812,45.873,46.015,123797.0
2023-08-11 15:00:00,48.62,48.69,48.58,48.66,75878.0,46.015,46.0812,45.9771,46.0528,75878.0
2023-08-11 15:30:00,48.66,48.67,48.44,48.64,307475.0,46.0528,46.0623,45.8446,46.0339,307475.0
2023-08-14 09:30:00,48.24,48.28,47.6,47.99,159795.0,45.6553,45.6932,45.0496,45.4187,159795.0
2023-08-14 10:00:00,47.99,48.39,47.88,48.3,67951.0,45.4187,45.7973,45.3146,45.7121,67951.0
2023-08-14 10:30:00,48.33,48.33,48.06,48.14,49881.0,45.7405,45.7405,45.485,45.5607,49881.0
2023-08-14 11:00:00,48.17,48.34,48.03,48.29,47704.0,45.5891,45.75,45.4566,45.7027,47704.0
2023-08-14 11:30:00,48.3,48.3,48.17,48.18,45590.0,45.7121,45.7121,45.5891,45.5986,45590.0
2023-08-14 12:00:00,48.18,48.3,48.1,48.11,44720.0,45.5986,45.7121,45.5228,45.5323,44720.0
2023-08-14 12:30:00,48.13,48.23,48.09,48.19,39744.0,45.5512,45.6459,45.5134,45.608,39744.0
2023-08-14 13:00:00,48.19,48.25,48.12,48.16,25654.0,45.608,45.6648,45.5418,45.5796,25654.0
2023-08-14 13:30:00,48.17,48.21,48.09,48.16,51521.0,45.5891,45.627,45.5134,45.5796,51521.0
2023-08-14 14:00:00,48.17,48.17,47.93,47.97,79450.0,45.5891,45.5891,45.362,45.3998,79450.0
2023-08-14 14:30:00,47.96,47.97,47.86,47.91,64162.0,45.3903,45.3998,45.2957,45.343,64162.0
2023-08-14 15:00:00,47.92,48.07,47.91,47.99,89100.0,45.3525,45.4945,45.343,45.4187,89100.0
2023-08-14 15:30:00,48.0,48.15,47.96,48.04,428256.0,45.4282,45.5702,45.3903,45.4661,428256.0
2023-08-15 09:30:00,47.34,47.57,47.05,47.38,149081.0,44.8036,45.0212,44.5291,44.8414,149081.0
2023-08-15 10:00:00,47.34,47.42,47.09,47.19,84871.0,44.8036,44.8793,44.567,44.6616,84871.0
2023-08-15 10:30:00,47.17,47.42,47.07,47.35,100187.0,44.6427,44.8793,44.548,44.813,100187.0
2023-08-15 11:00:00,47.37,47.71,47.36,47.71,74127.0,44.832,45.1537,44.8225,45.1537,74127.0
2023-08-15 11:30:00,47.72,47.78,47.45,47.48,48948.0,45.1632,45.22,44.9077,44.9361,48948.0
2023-08-15 12:00:00,47.52,47.56,47.25,47.34,63939.0,44.9739,45.0118,44.7184,44.8036,63939.0
2023-08-15 12:30:00,47.35,47.44,47.29,47.4,32467.0,44.813,44.8982,44.7562,44.8604,32467.0
2023-08-15 13:00:00,47.42,47.51,47.34,47.46,38319.0,44.8793,44.9645,44.8036,44.9171,38319.0
2023-08-15 13:30:00,47.45,47.45,47.31,47.37,46879.0,44.9077,44.9077,44.7752,44.832,46879.0
2023-08-15 14:00:00,47.38,47.44,47.33,47.43,46888.0,44.8414,44.8982,44.7941,44.8887,46888.0
2023-08-15 14:30:00,47.44,47.54,47.43,47.44,42667.0,44.8982,44.9929,44.8887,44.8982,42667.0
2023-08-15 15:00:00,47.45,47.65,47.43,47.5,68064.0,44.9077,45.097,44.8887,44.955,68064.0
2023-08-15 15:30:00,47.49,47.68,47.47,47.49,360649.0,44.9455,45.1254,44.9266,44.9455,360649.0
2023-08-16 09:30:00,47.73,48.27,47.6,47.97,114907.0,45.1727,45.6837,45.0496,45.3998,114907.0
2023-08-16 10:00:00,47.98,48.0,47.73,47.78,41731.0,45.4093,45.4282,45.1727,45.22,41731.0
2023-08-16 10:30:00,47.81,47.95,47.69,47.83,60224.0,45.2484,45.3809,45.1348,45.2673,60224.0
2023-08-16 11:00:00,47.81,47.93,47.72,47.82,35574.0,45.2484,45.362,45.1632,45.2578,35574.0
2023-08-16 11:30:00,47.82,47.95,47.68,47.85,99559.0,45.2578,45.3809,45.1254,45.2862,99559.0
2023-08-16 12:00:00,47.8,47.96,47.64,47.82,73794.0,45.2389,45.3903,45.0875,45.2578,73794.0
2023-08-16 12:30:00,47.81,47.88,47.57,47.61,60472.0,45.2484,45.3146,45.0212,45.0591,60472.0
2023-08-16 13:00:00,47.6,47.64,47.44,47.61,78908.0,45.0496,45.0875,44.8982,45.0591,78908.0
2023-08-16 13:30:00,47.63,47.75,47.58,47.71,195818.0,45.078,45.1916,45.0307,45.1537,195818.0
2023-08-16 14:00:00,47.71,47.71,47.47,47.62,127736.0,45.1537,45.1537,44.9266,45.0686,127736.0
2023-08-16 14:30:00,47.61,47.69,47.33,47.41,78597.0,45.0591,45.1348,44.7941,44.8698,78597.0
2023-08-16 15:00:00,47.4,47.41,47.05,47.17,112880.0,44.8604,44.8698,44.5291,44.6427,112880.0
2023-08-16 15:30:00,47.18,47.47,47.17,47.37,310134.0,44.6521,44.9266,44.6427,44.832,310134.0
2023-08-17 09:30:00,48.19,48.77,48.05,48.09,166167.0,45.608,46.1569,45.4755,45.5134,166167.0
2023-08-17 10:00:00,48.08,48.49,48.07,48.3,63948.0,45.5039,45.892,45.4945,45.7121,63948.0
2023-08-17 10:30:00,48.32,48.36,48.01,48.15,31401.0,45.7311,45.7689,45.4377,45.5702,31401.0
2023-08-17 11:00:00,48.13,48.23,48.07,48.11,30126.0,45.5512,45.6459,45.4945,45.5323,30126.0
2023-08-17 11:30:00,48.15,48.2,48.0,48.02,43353.0,45.5702,45.6175,45.4282,45.4471,43353.0
2023-08-17 12:00:00,48.05,48.22,48.0,48.16,103832.0,45.4755,45.6364,45.4282,45.5796,103832.0
2023-08-17 12:30:00,48.15,48.2,48.05,48.2,44490.0,45.5702,45.6175,45.4755,45.6175,44490.0
2023-08-17 13:00:00,48.21,48.22,48.02,48.13,56362.0,45.627,45.6364,45.4471,45.5512,56362.0
2023-08-17 13:30:00,48.14,48.33,48.11,48.3,63050.0,45.5607,45.7405,45.5323,45.7121,63050.0
2023-08-17 14:00:00,48.3,48.3,48.03,48.1,31988.0,45.7121,45.7121,45.4566,45.5228,31988.0
2023-08-17 14:30:00,48.1,48.1,47.73,47.78,73219.0,45.5228,45.5228,45.1727,45.22,73219.0
2023-08-17 15:00:00,47.77,47.81,47.62,47.81,71408.0,45.2105,45.2484,45.0686,45.2484,71408.0
2023-08-17 15:30:00,47.82,48.06,47.78,47.96,262638.0,45.2578,45.485,45.22,45.3903,262638.0
2023-08-18 09:30:00,47.35,48.05,47.09,47.78,202934.0,44.813,45.4755,44.567,45.22,202934.0
2023-08-18 10:00:00,47.76,48.01,47.73,47.82,56745.0,45.2011,45.4377,45.1727,45.2578,56745.0
2023-08-18 10:30:00,47.79,48.0,47.73,47.97,44064.0,45.2295,45.4282,45.1727,45.3998,44064.0
2023-08-18 11:00:00,47.96,48.21,47.9,48.19,59979.0,45.3903,45.627,45.3336,45.608,59979.0
2023-08-18 11:30:00,48.19,48.4,48.19,48.39,86601.0,45.608,45.8068,45.608,45.7973,86601.0
2023-08-18 12:00:00,48.37,48.54,48.35,48.42,53358.0,45.7784,45.9393,45.7595,45.8257,53358.0
2023-08-18 12:30:00,48.43,48.57,48.36,48.38,38927.0,45.8352,45.9677,45.7689,45.7878,38927.0
2023-08-18 13:00:00,48.37,48.37,48.17,48.29,50425.0,45.7784,45.7784,45.5891,45.7027,50425.0
2023-08-18 13:30:00,48.29,48.33,48.17,48.23,43042.0,45.7027,45.7405,45.5891,45.6459,43042.0
2023-08-18 14:00:00,48.24,48.24,48.04,48.13,45131.0,45.6553,45.6553,45.4661,45.5512,45131.0
2023-08-18 14:30:00,48.15,48.29,48.06,48.22,68691.0,45.5702,45.7027,45.485,45.6364,68691.0
2023-08-18 15:00:00,48.2,48.28,48.08,48.17,91482.0,45.6175,45.6932,45.5039,45.5891,91482.0
2023-08-18 15:30:00,48.15,48.3,48.09,48.28,263664.0,45.5702,45.7121,45.5134,45.6932,263664.0
2023-08-21 09:30:00,48.62,48.84,48.37,48.45,119610.0,46.015,46.2232,45.7784,45.8541,119610.0
2023-08-21 10:00:00,48.48,48.5,48.18,48.28,50290.0,45.8825,45.9014,45.5986,45.6932,50290.0
2023-08-21 10:30:00,48.27,48.27,47.98,48.13,87856.0,45.6837,45.6837,45.4093,45.5512,87856.0
2023-08-21 11:00:00,48.13,48.18,47.82,47.96,63289.0,45.5512,45.5986,45.2578,45.3903,63289.0
2023-08-21 11:30:00,47.96,48.05,47.9,48.03,49562.0,45.3903,45.4755,45.3336,45.4566,49562.0
2023-08-21 12:00:00,48.01,48.08,47.96,48.04,41571.0,45.4377,45.5039,45.3903,45.4661,41571.0
2023-08-21 12:30:00,48.04,48.04,47.61,47.72,104099.0,45.4661,45.4661,45.0591,45.1632,104099.0
2023-08-21 13:00:00,47.71,47.83,47.61,47.83,72068.0,45.1537,45.2673,45.0591,45.2673,72068.0
2023-08-21 13:30:00,47.83,47.86,47.76,47.79,62977.0,45.2673,45.2957,45.2011,45.2295,62977.0
2023-08-21 14:00:00,47.81,47.98,47.74,47.95,74072.0,45.2484,45.4093,45.1821,45.3809,74072.0
2023-08-21 14:30:00,47.97,48.16,47.92,48.14,42216.0,45.3998,45.5796,45.3525,45.5607,42216.0
2023-08-21 15:00:00,48.15,48.32,48.13,48.27,78420.0,45.5702,45.7311,45.5512,45.6837,78420.0
2023-08-21 15:30:00,48.29,48.5,48.18,48.19,445847.0,45.7027,45.9014,45.5986,45.608,445847.0
2023-08-22 09:30:00,48.31,48.68,48.19,48.45,50881.0,45.7216,46.0718,45.608,45.8541,50881.0
2023-08-22 10:00:00,48.46,48.57,48.22,48.32,67066.0,45.8636,45.9677,45.6364,45.7311,67066.0
2023-08-22 10:30:00,48.33,48.39,48.03,48.31,72777.0,45.7405,45.7973,45.4566,45.7216,72777.0
2023-08-22 11:00:00,48.31,48.31,48.14,48.3,59900.0,45.7216,45.7216,45.5607,45.7121,59900.0
2023-08-22 11:30:00,48.3,48.48,48.22,48.36,76431.0,45.7121,45.8825,45.6364,45.7689,76431.0
2023-08-22 12:00:00,48.35,48.38,48.21,48.35,39049.0,45.7595,45.7878,45.627,45.7595,39049.0
2023-08-22 12:30:00,48.37,48.41,48.23,48.33,32181.0,45.7784,45.8162,45.6459,45.7405,32181.0
2023-08-22 13:00:00,48.32,48.32,47.74,47.87,100172.0,45.7311,45.7311,45.1821,45.3052,100172.0
2023-08-22 13:30:00,47.89,47.95,47.77,47.85,42334.0,45.3241,45.3809,45.2105,45.2862,42334.0
2023-08-22 14:00:00,47.85,47.88,47.73,47.87,36521.0,45.2862,45.3146,45.1727,45.3052,36521.0
2023-08-22 14:30:00,47.86,47.93,47.64,47.81,42609.0,45.2957,45.362,45.0875,45.2484,42609.0
2023-08-22 15:00:00,47.81,47.94,47.74,47.77,100518.0,45.2484,45.3714,45.1821,45.2105,100518.0
2023-08-22 15:30:00,47.76,47.8,47.61,47.66,302314.0,45.2011,45.2389,45.0591,45.1064,302314.0
2023-08-23 09:30:00,47.08,47.15,46.6,46.9,113580.0,44.5575,44.6237,44.1032,44.3871,113580.0
2023-08-23 10:00:00,46.92,47.21,46.84,46.88,116201.0,44.4061,44.6805,44.3304,44.3682,116201.0
2023-08-23 10:30:00,46.9,47.07,46.78,47.07,97126.0,44.3871,44.548,44.2736,44.548,97126.0
2023-08-23 11:00:00,47.07,47.18,47.0,47.05,116690.0,44.548,44.6521,44.4818,44.5291,116690.0
2023-08-23 11:30:00,47.06,47.08,46.75,46.8,179806.0,44.5386,44.5575,44.2452,44.2925,179806.0
2023-08-23 12:00:00,46.79,46.92,46.68,46.83,162463.0,44.283,44.4061,44.1789,44.3209,162463.0
2023-08-23 12:30:00,46.83,47.0,46.8,46.89,102319.0,44.3209,44.4818,44.2925,44.3777,102319.0
2023-08-23 13:00:00,46.9,47.08,46.87,47.0,133071.0,44.3871,44.5575,44.3587,44.4818,133071.0
2023-08-23 13:30:00,47.0,47.02,46.86,46.87,82335.0,44.4818,44.5007,44.3493,44.3587,82335.0
2023-08-23 14:00:00,46.87,47.0,46.81,46.88,55778.0,44.3587,44.4818,44.302,44.3682,55778.0
2023-08-23 14:30:00,46.87,46.99,46.83,46.94,60761.0,44.3587,44.4723,44.3209,44.425,60761.0
2023-08-23 15:00:00,46.94,47.0,46.8,46.99,119273.0,44.425,44.4818,44.2925,44.4723,119273.0
2023-08-23 15:30:00,46.98,47.03,46.86,47.0,476774.0,44.4629,44.5102,44.3493,44.4818,476774.0
2023-08-24 09:30:00,46.55,46.85,46.15,46.84,197787.0,44.0559,44.3398,43.6773,44.3304,197787.0
2023-08-24 10:00:00,46.86,46.93,46.62,46.64,85551.0,44.3493,44.4155,44.1221,44.1411,85551.0
2023-08-24 10:30:00,46.67,46.88,46.6,46.65,98354.0,44.1695,44.3682,44.1032,44.1505,98354.0
2023-08-24 11:00:00,46.65,46.65,46.48,46.6,74634.0,44.1505,44.1505,43.9896,44.1032,74634.0
2023-08-24 11:30:00,46.59,46.62,46.44,46.59,86386.0,44.0938,44.1221,43.9518,44.0938,86386.0
2023-08-24 12:00:00,46.6,46.8,46.56,46.74,111782.0,44.1032,44.2925,44.0654,44.2357,111782.0
2023-08-24 12:30:00,46.75,46.84,46.68,46.7,127910.0,44.2452,44.3304,44.1789,44.1979,127910.0
2023-08-24 13:00:00,46.71,46.75,46.6,46.62,42488.0,44.2073,44.2452,44.1032,44.1221,42488.0
2023-08-24 13:30:00,46.61,46.73,46.59,46.63,45833.0,44.1127,44.2263,44.0938,44.1316,45833.0
2023-08-24 14:00:00,46.64,46.71,46.51,46.57,90214.0,44.1411,44.2073,44.018,44.0748,90214.0
2023-08-24 14:30:00,46.57,46.7,46.55,46.66,51177.0,44.0748,44.1979,44.0559,44.16,51177.0
2023-08-24 15:00:00,46.66,46.72,46.6,46.66,73579.0,44.16,44.2168,44.1032,44.16,73579.0
2023-08-24 15:30:00,46.66,46.71,46.26,46.26,743035.0,44.16,44.2073,43.7814,43.7814,743035.0
2023-08-25 09:30:00,46.74,46.74,46.29,46.42,90388.0,44.2357,44.2357,43.8098,43.9329,90388.0
2023-08-25 10:00:00,46.38,46.42,45.91,46.01,110091.0,43.895,43.9329,43.4502,43.5448,110091.0
2023-08-25 10:30:00,45.99,46.02,45.65,45.75,75144.0,43.5259,43.5543,43.2041,43.2988,75144.0
2023-08-25 11:00:00,45.74,46.25,45.74,46.22,66531.0,43.2893,43.772,43.2893,43.7436,66531.0
2023-08-25 11:30:00,46.22,46.36,46.07,46.29,92489.0,43.7436,43.8761,43.6016,43.8098,92489.0
2023-08-25 12:00:00,46.3,46.72,46.29,46.69,80619.0,43.8193,44.2168,43.8098,44.1884,80619.0
2023-08-25 12:30:00,46.7,46.77,46.6,46.75,97719.0,44.1979,44.2641,44.1032,44.2452,97719.0
2023-08-25 13:00:00,46.75,46.75,46.3,46.38,58462.0,44.2452,44.2452,43.8193,43.895,58462.0
2023-08-25 13:30:00,46.38,46.43,46.21,46.43,67607.0,43.895,43.9423,43.7341,43.9423,67607.0
2023-08-25 14:00:00,46.44,46.79,46.43,46.78,72160.0,43.9518,44.283,43.9423,44.2736,72160.0
2023-08-25 14:30:00,46.79,46.84,46.73,46.82,60785.0,44.283,44.3304,44.2263,44.3114,60785.0
2023-08-25 15:00:00,46.82,46.89,46.71,46.78,105353.0,44.3114,44.3777,44.2073,44.2736,105353.0
2023-08-25 15:30:00,46.77,46.82,46.56,46.67,410420.0,44.2641,44.3114,44.0654,44.1695,410420.0
2023-08-28 09:30:00,47.04,47.6,46.73,47.53,229977.0,44.5196,45.0496,44.2263,44.9834,229977.0
2023-08-28 10:00:00,47.53,47.62,47.2,47.33,73646.0,44.9834,45.0686,44.6711,44.7941,73646.0
2023-08-28 10:30:00,47.34,47.37,46.99,47.2,71954.0,44.8036,44.832,44.4723,44.6711,71954.0
2023-08-28 11:00:00,47.21,47.23,46.94,46.99,54302.0,44.6805,44.6995,44.425,44.4723,54302.0
2023-08-28 11:30:00,47.0,47.05,46.68,46.88,59137.0,44.4818,44.5291,44.1789,44.3682,59137.0
2023-08-28 12:00:00,46.87,46.93,46.71,46.8,42787.0,44.3587,44.4155,44.2073,44.2925,42787.0
2023-08-28 12:30:00,46.8,46.85,46.74,46.82,37573.0,44.2925,44.3398,44.2357,44.3114,37573.0
2023-08-28 13:00:00,46.82,46.92,46.75,46.84,45134.0,44.3114,44.4061,44.2452,44.3304,45134.0
2023-08-28 13:30:00,46.84,46.87,46.56,46.61,43379.0,44.3304,44.3587,44.0654,44.1127,43379.0
2023-08-28 14:00:00,46.62,46.65,46.52,46.58,41993.0,44.1221,44.1505,44.0275,44.0843,41993.0
2023-08-28 14:30:00,46.57,46.66,46.54,46.61,59313.0,44.0748,44.16,44.0464,44.1127,59313.0
2023-08-28 15:00:00,46.61,46.71,46.54,46.61,77014.0,44.1127,44.2073,44.0464,44.1127,77014.0
2023-08-28 15:30:00,46.62,46.86,46.58,46.8,412235.0,44.1221,44.3493,44.0843,44.2925,412235.0
2023-08-29 09:30:00,46.77,46.85,46.33,46.62,85868.0,44.2641,44.3398,43.8477,44.1221,85868.0
2023-08-29 10:00:00,46.63,46.79,46.47,46.57,53500.0,44.1316,44.283,43.9802,44.0748,53500.0
2023-08-29 10:30:00,46.59,46.82,46.58,46.8,40207.0,44.0938,44.3114,44.0843,44.2925,40207.0
2023-08-29 11:00:00,46.81,47.1,46.81,47.1,65910.0,44.302,44.5764,44.302,44.5764,65910.0
2023-08-29 11:30:00,47.09,47.09,46.95,46.99,30826.0,44.567,44.567,44.4345,44.4723,30826.0
2023-08-29 12:00:00,46.99,47.17,46.94,47.15,28632.0,44.4723,44.6427,44.425,44.6237,28632.0
2023-08-29 12:30:00,47.17,47.18,47.05,47.16,31938.0,44.6427,44.6521,44.5291,44.6332,31938.0
2023-08-29 13:00:00,47.19,47.4,47.07,47.36,45693.0,44.6616,44.8604,44.548,44.8225,45693.0
2023-08-29 13:30:00,47.37,47.39,47.25,47.35,68187.0,44.832,44.8509,44.7184,44.813,68187.0
2023-08-29 14:00:00,47.35,47.35,47.19,47.23,41967.0,44.813,44.813,44.6616,44.6995,41967.0
2023-08-29 14:30:00,47.23,47.29,47.2,47.23,28603.0,44.6995,44.7562,44.6711,44.6995,28603.0
2023-08-29 15:00:00,47.22,47.26,47.16,47.25,51672.0,44.69,44.7279,44.6332,44.7184,51672.0
2023-08-29 15:30:00,47.24,47.28,47.16,47.25,240252.0,44.7089,44.7468,44.6332,44.7184,240252.0
2023-08-30 09:30:00,47.47,47.87,47.22,47.81,77838.0,44.9266,45.3052,44.69,45.2484,77838.0
2023-08-30 10:00:00,47.81,47.87,47.53,47.64,130791.0,45.2484,45.3052,44.9834,45.0875,130791.0
2023-08-30 10:30:00,47.66,47.82,47.61,47.65,65556.0,45.1064,45.2578,45.0591,45.097,65556.0
2023-08-30 11:00:00,47.66,47.67,47.44,47.51,73315.0,45.1064,45.1159,44.8982,44.9645,73315.0
2023-08-30 11:30:00,47.51,47.82,47.45,47.74,224819.0,44.9645,45.2578,44.9077,45.1821,224819.0
2023-08-30 12:00:00,47.75,47.76,47.62,47.68,81856.0,45.1916,45.2011,45.0686,45.1254,81856.0
2023-08-30 12:30:00,47.69,47.7,47.53,47.57,40347.0,45.1348,45.1443,44.9834,45.0212,40347.0
2023-08-30 13:00:00,47.57,47.59,47.45,47.46,66496.0,45.0212,45.0402,44.9077,44.9171,66496.0
2023-08-30 13:30:00,47.46,47.76,47.45,47.65,79598.0,44.9171,45.2011,44.9077,45.097,79598.0
2023-08-30 14:00:00,47.66,47.71,47.53,47.65,50782.0,45.1064,45.1537,44.9834,45.097,50782.0
2023-08-30 14:30:00,47.65,47.68,47.6,47.61,47645.0,45.097,45.1254,45.0496,45.0591,47645.0
2023-08-30 15:00:00,47.62,47.71,47.6,47.65,76189.0,45.0686,45.1537,45.0496,45.097,76189.0
2023-08-30 15:30:00,47.66,47.66,47.33,47.34,413355.0,45.1064,45.1064,44.7941,44.8036,413355.0
2023-08-31 09:30:00,47.65,47.74,47.04,47.5,113922.0,45.097,45.1821,44.5196,44.955,113922.0
2023-08-31 10:00:00,47.5,47.6,47.28,47.44,62403.0,44.955,45.0496,44.7468,44.8982,62403.0
2023-08-31 10:30:00,47.42,47.68,47.37,47.64,88830.0,44.8793,45.1254,44.832,45.0875,88830.0
2023-08-31 11:00:00,47.65,47.66,47.36,47.44,100413.0,45.097,45.1064,44.8225,44.8982,100413.0
2023-08-31 11:30:00,47.43,47.45,47.18,47.3,76693.0,44.8887,44.9077,44.6521,44.7657,76693.0
2023-08-31 12:00:00,47.3,47.38,47.18,47.2,49608.0,44.7657,44.8414,44.6521,44.6711,49608.0
2023-08-31 12:30:00,47.2,47.31,47.07,47.26,57385.0,44.6711,44.7752,44.548,44.7279,57385.0
2023-08-31 13:00:00,47.25,47.46,47.25,47.4,109576.0,44.7184,44.9171,44.7184,44.8604,109576.0
2023-08-31 13:30:00,47.4,47.43,47.34,47.37,101655.0,44.8604,44.8887,44.8036,44.832,101655.0
2023-08-31 14:00:00,47.37,47.53,47.33,47.5,87883.0,44.832,44.9834,44.7941,44.955,87883.0
2023-08-31 14:30:00,47.5,47.5,47.15,47.16,101064.0,44.955,44.955,44.6237,44.6332,101064.0
2023-08-31 15:00:00,47.16,47.28,47.13,47.22,145352.0,44.6332,44.7468,44.6048,44.69,145352.0
2023-08-31 15:30:00,47.22,47.28,46.95,46.95,860688.0,44.69,44.7468,44.4345,44.4345,860688.0
2023-09-01 09:30:00,47.42,48.21,47.42,48.02,288022.0,44.8793,45.627,44.8793,45.4471,288022.0
2023-09-01 10:00:00,48.0,48.32,47.89,48.27,141235.0,45.4282,45.7311,45.3241,45.6837,141235.0
2023-09-01 10:30:00,48.27,48.4,48.14,48.34,124302.0,45.6837,45.8068,45.5607,45.75,124302.0
2023-09-01 11:00:00,48.34,48.37,48.19,48.21,76309.0,45.75,45.7784,45.608,45.627,76309.0
2023-09-01 11:30:00,48.24,48.24,48.03,48.2,57754.0,45.6553,45.6553,45.4566,45.6175,57754.0
2023-09-01 12:00:00,48.22,48.68,48.17,48.65,285132.0,45.6364,46.0718,45.5891,46.0434,285132.0
2023-09-01 12:30:00,48.66,48.67,48.43,48.48,61450.0,46.0528,46.0623,45.8352,45.8825,61450.0
2023-09-01 13:00:00,48.48,48.64,48.43,48.63,83139.0,45.8825,46.0339,45.8352,46.0245,83139.0
2023-09-01 13:30:00,48.63,48.71,48.58,48.67,77115.0,46.0245,46.1002,45.9771,46.0623,77115.0
2023-09-01 14:00:00,48.66,48.68,48.38,48.39,77690.0,46.0528,46.0718,45.7878,45.7973,77690.0
2023-09-01 14:30:00,48.36,48.42,48.24,48.3,75412.0,45.7689,45.8257,45.6553,45.7121,75412.0
2023-09-01 15:00:00,48.3,48.39,48.15,48.15,102838.0,45.7121,45.7973,45.5702,45.5702,102838.0
2023-09-01 15:30:00,48.14,48.32,48.11,48.27,480082.0,45.5607,45.7311,45.5323,45.6837,480082.0
2023-09-05 09:30:00,48.22,48.69,47.84,48.21,187471.0,45.6364,46.0812,45.2768,45.627,187471.0
2023-09-05 10:00:00,48.18,48.34,48.15,48.23,88130.0,45.5986,45.75,45.5702,45.6459,88130.0
2023-09-05 10:30:00,48.23,48.26,47.93,48.05,153795.0,45.6459,45.6743,45.362,45.4755,153795.0
2023-09-05 11:00:00,48.06,48.18,47.86,48.05,231185.0,45.485,45.5986,45.2957,45.4755,231185.0
2023-09-05 11:30:00,48.06,48.15,47.88,48.09,213314.0,45.485,45.5702,45.3146,45.5134,213314.0
2023-09-05 12:00:00,48.08,48.28,48.03,48.28,136400.0,45.5039,45.6932,45.4566,45.6932,136400.0
2023-09-05 12:30:00,48.28,48.33,48.04,48.11,115062.0,45.6932,45.7405,45.4661,45.5323,115062.0
2023-09-05 13:00:00,48.11,48.14,47.76,47.81,91516.0,45.5323,45.5607,45.2011,45.2484,91516.0
2023-09-05 13:30:00,47.82,47.85,47.65,47.69,104117.0,45.2578,45.2862,45.097,45.1348,104117.0
2023-09-05 14:00:00,47.69,47.69,47.47,47.59,111280.0,45.1348,45.1348,44.9266,45.0402,111280.0
2023-09-05 14:30:00,47.59,47.63,47.44,47.5,169510.0,45.0402,45.078,44.8982,44.955,169510.0
2023-09-05 15:00:00,47.49,47.49,47.23,47.3,160926.0,44.9455,44.9455,44.6995,44.7657,160926.0
2023-09-05 15:30:00,47.3,47.56,47.28,47.39,475041.0,44.7657,45.0118,44.7468,44.8509,475041.0
2023-09-06 09:30:00,47.25,48.05,47.15,47.58,136123.0,44.7184,45.4755,44.6237,45.0307,136123.0
2023-09-06 10:00:00,47.53,47.53,47.11,47.12,80271.0,44.9834,44.9834,44.5859,44.5954,80271.0
2023-09-06 10:30:00,47.1,47.23,46.75,46.78,98764.0,44.5764,44.6995,44.2452,44.2736,98764.0
2023-09-06 11:00:00,46.79,46.81,46.54,46.61,148656.0,44.283,44.302,44.0464,44.1127,148656.0
2023-09-06 11:30:00,46.59,47.04,46.55,46.96,141321.0,44.0938,44.5196,44.0559,44.4439,141321.0
2023-09-06 12:00:00,46.96,47.07,46.89,46.92,143976.0,44.4439,44.548,44.3777,44.4061,143976.0
2023-09-06 12:30:00,46.92,47.0,46.71,46.8,50782.0,44.4061,44.4818,44.2073,44.2925,50782.0
2023-09-06 13:00:00,46.79,47.1,46.73,47.03,71108.0,44.283,44.5764,44.2263,44.5102,71108.0
2023-09-06 13:30:00,47.04,47.07,46.95,47.0,37243.0,44.5196,44.548,44.4345,44.4818,37243.0
2023-09-06 14:00:00,46.99,47.1,46.95,46.95,45213.0,44.4723,44.5764,44.4345,44.4345,45213.0
2023-09-06 14:30:00,46.95,47.17,46.94,47.15,49973.0,44.4345,44.6427,44.425,44.6237,49973.0
2023-09-06 15:00:00,47.16,47.38,47.07,47.36,60169.0,44.6332,44.8414,44.548,44.8225,60169.0
2023-09-06 15:30:00,47.36,47.37,47.0,47.12,306557.0,44.8225,44.832,44.4818,44.5954,306557.0
2023-09-07 09:30:00,46.9,47.63,46.65,47.0,106299.0,44.3871,45.078,44.1505,44.4818,106299.0
2023-09-07 10:00:00,47.01,47.13,46.83,46.96,55743.0,44.4912,44.6048,44.3209,44.4439,55743.0
2023-09-07 10:30:00,46.98,47.06,46.79,47.02,62141.0,44.4629,44.5386,44.283,44.5007,62141.0
2023-09-07 11:00:00,47.02,47.08,46.84,47.0,123395.0,44.5007,44.5575,44.3304,44.4818,123395.0
2023-09-07 11:30:00,46.98,47.09,46.9,46.9,41281.0,44.4629,44.567,44.3871,44.3871,41281.0
2023-09-07 12:00:00,46.88,46.95,46.85,46.89,25374.0,44.3682,44.4345,44.3398,44.3777,25374.0
2023-09-07 12:30:00,46.89,46.92,46.64,46.66,34089.0,44.3777,44.4061,44.1411,44.16,34089.0
2023-09-07 13:00:00,46.66,46.89,46.64,46.89,42308.0,44.16,44.3777,44.1411,44.3777,42308.0
2023-09-07 13:30:00,46.88,46.92,46.8,46.81,39138.0,44.3682,44.4061,44.2925,44.302,39138.0
2023-09-07 14:00:00,46.82,46.83,46.68,46.7,40994.0,44.3114,44.3209,44.1789,44.1979,40994.0
2023-09-07 14:30:00,46.69,46.7,46.53,46.55,74239.0,44.1884,44.1979,44.037,44.0559,74239.0
2023-09-07 15:00:00,46.55,46.66,46.46,46.64,89712.0,44.0559,44.16,43.9707,44.1411,89712.0
2023-09-07 15:30:00,46.63,46.88,46.62,46.68,513288.0,44.1316,44.3682,44.1221,44.1789,513288.0
2023-09-08 09:30:00,47.22,47.43,46.95,47.31,76249.0,44.69,44.8887,44.4345,44.7752,76249.0
2023-09-08 10:00:00,47.35,47.62,47.35,47.56,80077.0,44.813,45.0686,44.813,45.0118,80077.0
2023-09-08 10:30:00,47.58,47.66,47.51,47.54,105097.0,45.0307,45.1064,44.9645,44.9929,105097.0
2023-09-08 11:00:00,47.52,47.69,47.51,47.66,97702.0,44.9739,45.1348,44.9645,45.1064,97702.0
2023-09-08 11:30:00,47.65,47.66,47.48,47.56,97066.0,45.097,45.1064,44.9361,45.0118,97066.0
2023-09-08 12:00:00,47.59,47.59,47.43,47.45,57488.0,45.0402,45.0402,44.8887,44.9077,57488.0
2023-09-08 12:30:00,47.45,47.57,47.43,47.55,84922.0,44.9077,45.0212,44.8887,45.0023,84922.0
2023-09-08 13:00:00,47.56,47.64,47.46,47.51,129104.0,45.0118,45.0875,44.9171,44.9645,129104.0
2023-09-08 13:30:00,47.5,47.56,47.47,47.53,69033.0,44.955,45.0118,44.9266,44.9834,69033.0
2023-09-08 14:00:00,47.53,47.61,47.48,47.49,91489.0,44.9834,45.0591,44.9361,44.9455,91489.0
2023-09-08 14:30:00,47.48,47.49,47.27,47.28,124274.0,44.9361,44.9455,44.7373,44.7468,124274.0
2023-09-08 15:00:00,47.28,47.35,47.16,47.27,113051.0,44.7468,44.813,44.6332,44.7373,113051.0
2023-09-08 15:30:00,47.27,47.38,47.24,47.33,449831.0,44.7373,44.8414,44.7089,44.7941,449831.0
2023-09-11 09:30:00,45.75,46.47,45.34,45.55,2243992.0,43.2988,43.9802,42.9107,43.1095,2243992.0
2023-09-11 10:00:00,45.55,46.3,45.46,46.24,661059.0,43.1095,43.8193,43.0243,43.7625,661059.0
2023-09-11 10:30:00,46.24,46.25,45.88,46.18,410021.0,43.7625,43.772,43.4218,43.7057,410021.0
2023-09-11 11:00:00,46.17,46.17,45.85,45.96,231274.0,43.6963,43.6963,43.3934,43.4975,231274.0
2023-09-11 11:30:00,45.96,46.03,45.66,45.91,261295.0,43.4975,43.5638,43.2136,43.4502,261295.0
2023-09-11 12:00:00,45.92,46.19,45.8,45.89,466517.0,43.4596,43.7152,43.3461,43.4313,466517.0
2023-09-11 12:30:00,45.89,45.9,45.55,45.55,181175.0,43.4313,43.4407,43.1095,43.1095,181175.0
2023-09-11 13:00:00,45.55,45.68,45.52,45.68,243561.0,43.1095,43.2325,43.0811,43.2325,243561.0
2023-09-11 13:30:00,45.68,45.79,45.64,45.79,190771.0,43.2325,43.3366,43.1947,43.3366,190771.0
2023-09-11 14:00:00,45.79,45.86,45.57,45.63,220223.0,43.3366,43.4029,43.1284,43.1852,220223.0
2023-09-11 14:30:00,45.63,45.7,45.57,45.69,167265.0,43.1852,43.2514,43.1284,43.242,167265.0
2023-09-11 15:00:00,45.7,45.71,45.57,45.59,321292.0,43.2514,43.2609,43.1284,43.1473,321292.0
2023-09-11 15:30:00,45.59,45.68,45.55,45.66,1179166.0,43.1473,43.2325,43.1095,43.2136,1179166.0
2023-09-12 09:30:00,46.24,47.19,46.17,46.97,620035.0,43.7625,44.6616,43.6963,44.4534,620035.0
2023-09-12 10:00:00,46.97,47.07,46.82,46.98,516281.0,44.4534,44.548,44.3114,44.4629,516281.0
2023-09-12 10:30:00,46.98,47.12,46.84,46.85,486457.0,44.4629,44.5954,44.3304,44.3398,486457.0
2023-09-12 11:00:00,46.85,47.27,46.85,47.2,274139.0,44.3398,44.7373,44.3398,44.6711,274139.0
2023-09-12 11:30:00,47.2,47.5,47.19,47.4,350554.0,44.6711,44.955,44.6616,44.8604,350554.0
2023-09-12 12:00:00,47.39,47.59,47.39,47.55,227313.0,44.8509,45.0402,44.8509,45.0023,227313.0
2023-09-12 12:30:00,47.55,47.75,47.39,47.74,300763.0,45.0023,45.1916,44.8509,45.1821,300763.0
2023-09-12 13:00:00,47.74,48.06,47.72,48.0,232800.0,45.1821,45.485,45.1632,45.4282,232800.0
2023-09-12 13:30:00,48.0,48.06,47.9,47.98,274526.0,45.4282,45.485,45.3336,45.4093,274526.0
2023-09-12 14:00:00,47.97,47.97,47.78,47.94,351819.0,45.3998,45.3998,45.22,45.3714,351819.0
2023-09-12 14:30:00,47.95,48.04,47.83,48.0,205229.0,45.3809,45.4661,45.2673,45.4282,205229.0
2023-09-12 15:00:00,48.0,48.11,47.83,47.87,318900.0,45.4282,45.5323,45.2673,45.3052,318900.0
2023-09-12 15:30:00,47.87,48.3,47.85,48.28,1677271.0,45.3052,45.7121,45.2862,45.6932,1677271.0
2023-09-13 09:30:00,48.36,48.63,47.77,48.08,329098.0,45.7689,46.0245,45.2105,45.5039,329098.0
2023-09-13 10:00:00,48.08,48.16,47.84,48.1,180650.0,45.5039,45.5796,45.2768,45.5228,180650.0
2023-09-13 10:30:00,48.09,48.35,47.91,48.23,238346.0,45.5134,45.7595,45.343,45.6459,238346.0
2023-09-13 11:00:00,48.22,48.28,47.96,47.98,118053.0,45.6364,45.6932,45.3903,45.4093,118053.0
2023-09-13 11:30:00,47.97,48.02,47.32,47.59,234545.0,45.3998,45.4471,44.7846,45.0402,234545.0
2023-09-13 12:00:00,47.6,47.65,47.41,47.55,144087.0,45.0496,45.097,44.8698,45.0023,144087.0
2023-09-13 12:30:00,47.55,47.56,47.33,47.5,134785.0,45.0023,45.0118,44.7941,44.955,134785.0
2023-09-13 13:00:00,47.51,47.55,47.38,47.4,87451.0,44.9645,45.0023,44.8414,44.8604,87451.0
2023-09-13 13:30:00,47.4,47.56,47.35,47.41,93605.0,44.8604,45.0118,44.813,44.8698,93605.0
2023-09-13 14:00:00,47.41,47.68,47.36,47.66,138115.0,44.8698,45.1254,44.8225,45.1064,138115.0
2023-09-13 14:30:00,47.66,47.87,47.64,47.71,207699.0,45.1064,45.3052,45.0875,45.1537,207699.0
2023-09-13 15:00:00,47.71,47.96,47.64,47.94,278631.0,45.1537,45.3903,45.0875,45.3714,278631.0
2023-09-13 15:30:00,47.95,48.19,47.91,48.05,1218589.0,45.3809,45.608,45.343,45.4755,1218589.0
2023-09-14 09:30:00,48.57,48.77,48.3,48.64,250166.0,46.2539,46.4444,45.9968,46.3206,250166.0
2023-09-14 10:00:00,48.65,48.79,48.41,48.58,111688.0,46.3301,46.4634,46.1015,46.2634,111688.0
2023-09-14 10:30:00,48.58,48.58,48.42,48.52,163263.0,46.2634,46.2634,46.111,46.2063,163263.0
2023-09-14 11:00:00,48.51,48.57,48.41,48.41,84303.0,46.1968,46.2539,46.1015,46.1015,84303.0
2023-09-14 11:30:00,48.41,48.46,48.02,48.11,99191.0,46.1015,46.1491,45.7301,45.8158,99191.0
2023-09-14 12:00:00,48.12,48.37,48.09,48.35,117966.0,45.8253,46.0634,45.7968,46.0444,117966.0
2023-09-14 12:30:00,48.36,48.46,48.32,48.36,243380.0,46.0539,46.1491,46.0158,46.0539,243380.0
2023-09-14 13:00:00,48.37,48.38,48.13,48.13,94821.0,46.0634,46.0729,45.8349,45.8349,94821.0
2023-09-14 13:30:00,48.14,48.15,47.93,47.95,75077.0,45.8444,45.8539,45.6444,45.6635,75077.0
2023-09-14 14:00:00,47.95,48.06,47.87,48.05,105848.0,45.6635,45.7682,45.5873,45.7587,105848.0
2023-09-14 14:30:00,48.03,48.15,48.0,48.14,73961.0,45.7396,45.8539,45.7111,45.8444,73961.0
2023-09-14 15:00:00,48.14,48.15,48.03,48.1,151737.0,45.8444,45.8539,45.7396,45.8063,151737.0
2023-09-14 15:30:00,48.1,48.19,48.08,48.18,555016.0,45.8063,45.892,45.7873,45.8825,555016.0
2023-09-15 09:30:00,47.85,47.89,47.43,47.65,384501.0,45.5682,45.6063,45.1683,45.3778,384501.0
2023-09-15 10:00:00,47.68,47.94,47.62,47.91,108823.0,45.4063,45.6539,45.3492,45.6254,108823.0
2023-09-15 10:30:00,47.9,47.99,47.66,47.68,134475.0,45.6158,45.7015,45.3873,45.4063,134475.0
2023-09-15 11:00:00,47.68,47.81,47.56,47.8,185230.0,45.4063,45.5301,45.2921,45.5206,185230.0
2023-09-15 11:30:00,47.81,47.86,47.57,47.61,72551.0,45.5301,45.5777,45.3016,45.3397,72551.0
2023-09-15 12:00:00,47.62,47.64,47.36,47.36,57633.0,45.3492,45.3682,45.1016,45.1016,57633.0
2023-09-15 12:30:00,47.36,47.48,47.3,47.36,81809.0,45.1016,45.2159,45.0445,45.1016,81809.0
2023-09-15 13:00:00,47.36,47.36,47.07,47.1,49600.0,45.1016,45.1016,44.8254,44.854,49600.0
2023-09-15 13:30:00,47.09,47.48,47.04,47.35,66843.0,44.8445,45.2159,44.7968,45.0921,66843.0
2023-09-15 14:00:00,47.34,47.34,47.1,47.21,100795.0,45.0825,45.0825,44.854,44.9587,100795.0
2023-09-15 14:30:00,47.19,47.37,47.19,47.37,52278.0,44.9397,45.1111,44.9397,45.1111,52278.0
2023-09-15 15:00:00,47.37,47.38,47.14,47.18,177867.0,45.1111,45.1206,44.8921,44.9302,177867.0
2023-09-15 15:30:00,47.19,47.35,46.97,47.32,650763.0,44.9397,45.0921,44.7302,45.0635,650763.0
2023-09-18 09:30:00,48.12,48.23,47.33,47.46,97403.0,45.8253,45.9301,45.073,45.1968,97403.0
2023-09-18 10:00:00,47.46,47.9,47.46,47.74,69300.0,45.1968,45.6158,45.1968,45.4635,69300.0
2023-09-18 10:30:00,47.75,48.15,47.74,47.93,128009.0,45.473,45.8539,45.4635,45.6444,128009.0
2023-09-18 11:00:00,47.94,47.95,47.63,47.66,76844.0,45.6539,45.6635,45.3587,45.3873,76844.0
2023-09-18 11:30:00,47.66,47.72,47.56,47.59,108190.0,45.3873,45.4444,45.2921,45.3206,108190.0
2023-09-18 12:00:00,47.58,47.59,47.34,47.38,76425.0,45.3111,45.3206,45.0825,45.1206,76425.0
2023-09-18 12:30:00,47.39,47.44,47.08,47.09,87691.0,45.1302,45.1778,44.8349,44.8445,87691.0
2023-09-18 13:00:00,47.09,47.1,46.92,47.03,90681.0,44.8445,44.854,44.6826,44.7873,90681.0
2023-09-18 13:30:00,47.03,47.4,47.03,47.31,138112.0,44.7873,45.1397,44.7873,45.054,138112.0
2023-09-18 14:00:00,47.31,47.34,47.16,47.32,71571.0,45.054,45.0825,44.9111,45.0635,71571.0
2023-09-18 14:30:00,47.32,47.45,47.24,47.26,97388.0,45.0635,45.1873,44.9873,45.0064,97388.0
2023-09-18 15:00:00,47.25,47.38,47.16,47.18,116582.0,44.9968,45.1206,44.9111,44.9302,116582.0
2023-09-18 15:30:00,47.17,47.27,47.13,47.25,382202.0,44.9207,45.0159,44.8826,44.9968,382202.0
2023-09-19 09:30:00,47.99,48.1,47.1,47.17,241207.0,45.7015,45.8063,44.854,44.9207,241207.0
2023-09-19 10:00:00,47.19,47.39,47.18,47.28,227799.0,44.9397,45.1302,44.9302,45.0254,227799.0
2023-09-19 10:30:00,47.27,47.36,47.18,47.21,117055.0,45.0159,45.1016,44.9302,44.9587,117055.0
2023-09-19 11:00:00,47.21,47.35,47.09,47.18,144197.0,44.9587,45.0921,44.8445,44.9302,144197.0
2023-09-19 11:30:00,47.18,47.25,46.98,47.11,68935.0,44.9302,44.9968,44.7397,44.8635,68935.0
2023-09-19 12:00:00,47.11,47.23,47.05,47.06,118465.0,44.8635,44.9778,44.8064,44.8159,118465.0
2023-09-19 12:30:00,47.07,47.07,46.95,47.04,105064.0,44.8254,44.8254,44.7111,44.7968,105064.0
2023-09-19 13:00:00,47.04,47.06,46.88,47.03,135728.0,44.7968,44.8159,44.6445,44.7873,135728.0
2023-09-19 13:30:00,47.02,47.12,46.97,47.05,118245.0,44.7778,44.873,44.7302,44.8064,118245.0
2023-09-19 14:00:00,47.05,47.2,47.03,47.18,53720.0,44.8064,44.9492,44.7873,44.9302,53720.0
2023-09-19 14:30:00,47.17,47.24,47.08,47.1,46800.0,44.9207,44.9873,44.8349,44.854,46800.0
2023-09-19 15:00:00,47.09,47.12,46.97,47.11,70387.0,44.8445,44.873,44.7302,44.8635,70387.0
2023-09-19 15:30:00,47.1,47.26,47.07,47.12,333279.0,44.854,45.0064,44.8254,44.873,333279.0
2023-09-20 09:30:00,46.53,47.11,46.51,46.92,180511.0,44.3112,44.8635,44.2921,44.6826,180511.0
2023-09-20 10:00:00,46.92,47.26,46.86,47.13,92154.0,44.6826,45.0064,44.6254,44.8826,92154.0
2023-09-20 10:30:00,47.14,47.17,46.78,46.88,58718.0,44.8921,44.9207,44.5492,44.6445,58718.0
2023-09-20 11:00:00,46.89,47.17,46.88,47.03,71411.0,44.654,44.9207,44.6445,44.7873,71411.0
2023-09-20 11:30:00,47.04,47.04,46.74,46.79,57345.0,44.7968,44.7968,44.5112,44.5588,57345.0
2023-09-20 12:00:00,46.8,46.8,46.6,46.67,95894.0,44.5683,44.5683,44.3778,44.4445,95894.0
2023-09-20 12:30:00,46.67,46.8,46.57,46.6,158614.0,44.4445,44.5683,44.3493,44.3778,158614.0
2023-09-20 13:00:00,46.6,46.68,46.53,46.53,65850.0,44.3778,44.454,44.3112,44.3112,65850.0
2023-09-20 13:30:00,46.53,46.64,46.49,46.64,59750.0,44.3112,44.4159,44.2731,44.4159,59750.0
2023-09-20 14:00:00,46.62,46.85,46.33,46.83,134080.0,44.3969,44.6159,44.1207,44.5969,134080.0
2023-09-20 14:30:00,46.83,46.95,46.45,46.5,142174.0,44.5969,44.7111,44.235,44.2826,142174.0
2023-09-20 15:00:00,46.48,46.56,46.19,46.33,158141.0,44.2636,44.3397,43.9874,44.1207,158141.0
2023-09-20 15:30:00,46.34,46.36,46.0,46.09,596921.0,44.1302,44.1493,43.8064,43.8922,596921.0
2023-09-21 09:30:00,46.19,46.35,45.45,45.56,210283.0,43.9874,44.1398,43.2827,43.3874,210283.0
2023-09-21 10:00:00,45.55,45.69,45.2,45.53,106708.0,43.3779,43.5112,43.0446,43.3589,106708.0
2023-09-21 10:30:00,45.54,45.56,44.89,44.95,127921.0,43.3684,43.3874,42.7494,42.8065,127921.0
2023-09-21 11:00:00,44.95,45.14,44.9,45.02,84294.0,42.8065,42.9875,42.7589,42.8732,84294.0
2023-09-21 11:30:00,45.01,45.19,44.95,45.01,49408.0,42.8637,43.0351,42.8065,42.8637,49408.0
2023-09-21 12:00:00,44.99,45.32,44.95,45.31,80525.0,42.8446,43.1589,42.8065,43.1493,80525.0
2023-09-21 12:30:00,45.33,45.33,45.15,45.17,79666.0,43.1684,43.1684,42.997,43.016,79666.0
2023-09-21 13:00:00,45.18,45.63,45.17,45.54,113795.0,43.0255,43.4541,43.016,43.3684,113795.0
2023-09-21 13:30:00,45.52,45.65,45.5,45.65,50412.0,43.3493,43.4731,43.3303,43.4731,50412.0
2023-09-21 14:00:00,45.66,45.68,45.32,45.33,54854.0,43.4827,43.5017,43.1589,43.1684,54854.0
2023-09-21 14:30:00,45.31,45.35,45.19,45.2,83027.0,43.1493,43.1874,43.0351,43.0446,83027.0
2023-09-21 15:00:00,45.21,45.23,44.95,45.01,135309.0,43.0541,43.0732,42.8065,42.8637,135309.0
2023-09-21 15:30:00,45.0,45.28,44.99,45.19,453753.0,42.8541,43.1208,42.8446,43.0351,453753.0
2023-09-22 09:30:00,45.68,46.18,45.6,45.84,144190.0,43.5017,43.9779,43.4255,43.6541,144190.0
2023-09-22 10:00:00,45.84,46.08,45.7,45.84,53277.0,43.6541,43.8826,43.5207,43.6541,53277.0
2023-09-22 10:30:00,45.83,45.89,45.71,45.73,63796.0,43.6445,43.7017,43.5303,43.5493,63796.0
2023-09-22 11:00:00,45.73,45.73,45.34,45.47,52194.0,43.5493,43.5493,43.1779,43.3017,52194.0
2023-09-22 11:30:00,45.46,45.55,45.33,45.33,46454.0,43.2922,43.3779,43.1684,43.1684,46454.0
2023-09-22 12:00:00,45.3,45.39,45.13,45.29,55783.0,43.1398,43.2255,42.9779,43.1303,55783.0
2023-09-22 12:30:00,45.31,45.48,45.31,45.39,51239.0,43.1493,43.3112,43.1493,43.2255,51239.0
2023-09-22 13:00:00,45.38,45.52,45.31,45.31,76012.0,43.216,43.3493,43.1493,43.1493,76012.0
2023-09-22 13:30:00,45.3,45.39,45.23,45.33,65406.0,43.1398,43.2255,43.0732,43.1684,65406.0
2023-09-22 14:00:00,45.33,45.36,45.21,45.31,86670.0,43.1684,43.197,43.0541,43.1493,86670.0
2023-09-22 14:30:00,45.3,45.36,45.22,45.33,95218.0,43.1398,43.197,43.0636,43.1684,95218.0
2023-09-22 15:00:00,45.34,45.51,45.32,45.32,131516.0,43.1779,43.3398,43.1589,43.1589,131516.0
2023-09-22 15:30:00,45.33,45.34,45.06,45.21,581040.0,43.1684,43.1779,42.9113,43.0541,581040.0
2023-09-25 09:30:00,45.11,45.69,44.95,45.69,91271.0,42.9589,43.5112,42.8065,43.5112,91271.0
2023-09-25 10:00:00,45.69,45.78,45.32,45.57,87248.0,43.5112,43.5969,43.1589,43.3969,87248.0
2023-09-25 10:30:00,45.57,45.77,45.54,45.62,63138.0,43.3969,43.5874,43.3684,43.4446,63138.0
2023-09-25 11:00:00,45.62,46.09,45.56,46.05,64970.0,43.4446,43.8922,43.3874,43.8541,64970.0
2023-09-25 11:30:00,46.05,46.17,45.89,46.13,70866.0,43.8541,43.9683,43.7017,43.9302,70866.0
2023-09-25 12:00:00,46.13,46.25,46.05,46.24,65403.0,43.9302,44.0445,43.8541,44.035,65403.0
2023-09-25 12:30:00,46.25,46.28,46.0,46.11,73929.0,44.0445,44.0731,43.8064,43.9112,73929.0
2023-09-25 13:00:00,46.1,46.35,46.02,46.28,72095.0,43.9017,44.1398,43.8255,44.0731,72095.0
2023-09-25 13:30:00,46.28,46.32,46.23,46.25,59738.0,44.0731,44.1112,44.0255,44.0445,59738.0
2023-09-25 14:00:00,46.25,46.27,46.12,46.16,41814.0,44.0445,44.0636,43.9207,43.9588,41814.0
2023-09-25 14:30:00,46.15,46.2,46.09,46.13,50677.0,43.9493,43.9969,43.8922,43.9302,50677.0
2023-09-25 15:00:00,46.13,46.38,46.07,46.26,106234.0,43.9302,44.1683,43.8731,44.054,106234.0
2023-09-25 15:30:00,46.26,46.47,46.2,46.47,340222.0,44.054,44.254,43.9969,44.254,340222.0
2023-09-26 09:30:00,45.75,46.64,45.75,46.57,109644.0,43.5684,44.4159,43.5684,44.3493,109644.0
2023-09-26 10:00:00,46.58,46.67,46.2,46.46,116577.0,44.3588,44.4445,43.9969,44.2445,116577.0
2023-09-26 10:30:00,46.46,46.65,46.33,46.61,97100.0,44.2445,44.4254,44.1207,44.3874,97100.0
2023-09-26 11:00:00,46.64,46.71,46.46,46.59,73557.0,44.4159,44.4826,44.2445,44.3683,73557.0
2023-09-26 11:30:00,46.59,46.76,46.54,46.74,104963.0,44.3683,44.5302,44.3207,44.5112,104963.0
2023-09-26 12:00:00,46.74,47.0,46.72,46.86,116165.0,44.5112,44.7588,44.4921,44.6254,116165.0
2023-09-26 12:30:00,46.88,46.97,46.84,46.86,70882.0,44.6445,44.7302,44.6064,44.6254,70882.0
2023-09-26 13:00:00,46.85,46.89,46.66,46.66,76883.0,44.6159,44.654,44.435,44.435,76883.0
2023-09-26 13:30:00,46.65,46.69,46.45,46.64,62120.0,44.4254,44.4635,44.235,44.4159,62120.0
2023-09-26 14:00:00,46.63,46.63,46.3,46.32,86499.0,44.4064,44.4064,44.0921,44.1112,86499.0
2023-09-26 14:30:00,46.32,46.4,46.22,46.25,111776.0,44.1112,44.1874,44.016,44.0445,111776.0
2023-09-26 15:00:00,46.24,46.45,46.24,46.41,158791.0,44.035,44.235,44.035,44.1969,158791.0
2023-09-26 15:30:00,46.42,46.63,46.41,46.55,392317.0,44.2064,44.4064,44.1969,44.3302,392317.0
2023-09-27 09:30:00,47.94,48.34,47.56,48.3,285897.0,45.6539,46.0349,45.2921,45.9968,285897.0
2023-09-27 10:00:00,48.28,48.41,48.02,48.26,208766.0,45.9777,46.1015,45.7301,45.9587,208766.0
2023-09-27 10:30:00,48.25,48.71,48.18,48.36,113793.0,45.9491,46.3872,45.8825,46.0539,113793.0
2023-09-27 11:00:00,48.35,48.84,48.34,48.81,82404.0,46.0444,46.511,46.0349,46.4824,82404.0
2023-09-27 11:30:00,48.8,48.85,48.6,48.83,88293.0,46.4729,46.5205,46.2825,46.5015,88293.0
2023-09-27 12:00:00,48.83,48.89,48.58,48.64,52680.0,46.5015,46.5586,46.2634,46.3206,52680.0
2023-09-27 12:30:00,48.63,48.75,48.59,48.73,71217.0,46.311,46.4253,46.2729,46.4063,71217.0
2023-09-27 13:00:00,48.74,48.81,48.28,48.31,118571.0,46.4158,46.4824,45.9777,46.0063,118571.0
2023-09-27 13:30:00,48.31,48.68,48.3,48.68,69504.0,46.0063,46.3586,45.9968,46.3586,69504.0
2023-09-27 14:00:00,48.68,48.93,48.56,48.93,76722.0,46.3586,46.5967,46.2444,46.5967,76722.0
2023-09-27 14:30:00,48.94,49.16,48.93,49.05,96512.0,46.6062,46.8158,46.5967,46.711,96512.0
2023-09-27 15:00:00,49.04,49.25,48.84,49.0,258608.0,46.7015,46.9015,46.511,46.6634,258608.0
2023-09-27 15:30:00,49.01,49.01,48.68,48.91,488012.0,46.6729,46.6729,46.3586,46.5777,488012.0
2023-09-28 09:30:00,48.77,49.24,48.71,49.2,71681.0,46.4444,46.8919,46.3872,46.8538,71681.0
2023-09-28 10:00:00,49.14,49.24,48.79,49.0,66325.0,46.7967,46.8919,46.4634,46.6634,66325.0
2023-09-28 10:30:00,49.03,49.3,48.89,48.96,77956.0,46.692,46.9491,46.5586,46.6253,77956.0
2023-09-28 11:00:00,48.96,49.19,48.9,49.07,90323.0,46.6253,46.8443,46.5682,46.73,90323.0
2023-09-28 11:30:00,49.07,49.13,48.92,49.03,65867.0,46.73,46.7872,46.5872,46.692,65867.0
2023-09-28 12:00:00,49.03,49.07,48.82,49.03,37915.0,46.692,46.73,46.492,46.692,37915.0
2023-09-28 12:30:00,49.05,49.05,48.86,48.97,59928.0,46.711,46.711,46.5301,46.6348,59928.0
2023-09-28 13:00:00,48.99,49.02,48.61,48.62,80567.0,46.6539,46.6824,46.292,46.3015,80567.0
2023-09-28 13:30:00,48.62,48.84,48.52,48.76,263042.0,46.3015,46.511,46.2063,46.4348,263042.0
2023-09-28 14:00:00,48.76,49.0,48.73,48.98,180625.0,46.4348,46.6634,46.4063,46.6443,180625.0
2023-09-28 14:30:00,48.98,49.18,48.82,49.18,116397.0,46.6443,46.8348,46.492,46.8348,116397.0
2023-09-28 15:00:00,49.18,49.25,49.15,49.2,72441.0,46.8348,46.9015,46.8062,46.8538,72441.0
2023-09-28 15:30:00,49.2,49.24,48.97,49.2,379151.0,46.8538,46.8919,46.6348,46.8538,379151.0
2023-09-29 09:30:00,49.01,49.24,48.22,48.41,211387.0,46.6729,46.8919,45.9206,46.1015,211387.0
2023-09-29 10:00:00,48.38,48.5,47.91,47.98,111415.0,46.0729,46.1872,45.6254,45.692,111415.0
2023-09-29 10:30:00,47.98,48.09,47.88,47.92,105513.0,45.692,45.7968,45.5968,45.6349,105513.0
2023-09-29 11:00:00,47.95,48.43,47.68,48.07,163713.0,45.6635,46.1206,45.4063,45.7777,163713.0
2023-09-29 11:30:00,48.05,48.23,47.76,47.89,97419.0,45.7587,45.9301,45.4825,45.6063,97419.0
2023-09-29 12:00:00,47.89,48.22,47.86,48.11,81638.0,45.6063,45.9206,45.5777,45.8158,81638.0
2023-09-29 12:30:00,48.07,48.15,47.88,47.94,53187.0,45.7777,45.8539,45.5968,45.6539,53187.0
2023-09-29 13:00:00,47.95,47.95,47.64,47.75,56299.0,45.6635,45.6635,45.3682,45.473,56299.0
2023-09-29 13:30:00,47.77,47.81,47.51,47.56,48258.0,45.492,45.5301,45.2444,45.2921,48258.0
2023-09-29 14:00:00,47.57,47.82,47.53,47.66,103849.0,45.3016,45.5397,45.2635,45.3873,103849.0
2023-09-29 14:30:00,47.66,47.73,47.55,47.69,109094.0,45.3873,45.4539,45.2825,45.4159,109094.0
2023-09-29 15:00:00,47.71,47.77,47.49,47.71,172649.0,45.4349,45.492,45.2254,45.4349,172649.0
2023-09-29 15:30:00,47.71,47.77,47.5,47.57,756302.0,45.4349,45.492,45.2349,45.3016,756302.0
2023-10-02 09:30:00,47.72,47.9,46.03,46.35,200106.0,45.4444,45.6158,43.835,44.1398,200106.0
2023-10-02 10:00:00,46.35,46.74,46.06,46.13,164653.0,44.1398,44.5112,43.8636,43.9302,164653.0
2023-10-02 10:30:00,46.15,46.36,45.96,46.21,99315.0,43.9493,44.1493,43.7684,44.0064,99315.0
2023-10-02 11:00:00,46.21,46.59,45.96,46.06,147581.0,44.0064,44.3683,43.7684,43.8636,147581.0
2023-10-02 11:30:00,46.05,46.13,45.66,45.71,117096.0,43.8541,43.9302,43.4827,43.5303,117096.0
2023-10-02 12:00:00,45.7,45.84,45.66,45.75,75253.0,43.5207,43.6541,43.4827,43.5684,75253.0
2023-10-02 12:30:00,45.7,45.92,45.7,45.86,80486.0,43.5207,43.7303,43.5207,43.6731,80486.0
2023-10-02 13:00:00,45.87,45.99,45.82,45.91,93221.0,43.6826,43.7969,43.635,43.7207,93221.0
2023-10-02 13:30:00,45.92,46.04,45.76,45.92,139156.0,43.7303,43.8445,43.5779,43.7303,139156.0
2023-10-02 14:00:00,45.92,46.05,45.77,45.77,69757.0,43.7303,43.8541,43.5874,43.5874,69757.0
2023-10-02 14:30:00,45.78,45.81,45.58,45.58,94037.0,43.5969,43.6255,43.4065,43.4065,94037.0
2023-10-02 15:00:00,45.57,45.61,45.36,45.55,112099.0,43.3969,43.435,43.197,43.3779,112099.0
2023-10-02 15:30:00,45.54,45.85,45.47,45.77,358574.0,43.3684,43.6636,43.3017,43.5874,358574.0
2023-10-03 09:30:00,45.5,45.85,45.14,45.56,136232.0,43.3303,43.6636,42.9875,43.3874,136232.0
2023-10-03 10:00:00,45.49,45.58,45.1,45.32,114186.0,43.3208,43.4065,42.9494,43.1589,114186.0
2023-10-03 10:30:00,45.28,45.38,44.96,44.98,90744.0,43.1208,43.216,42.816,42.8351,90744.0
2023-10-03 11:00:00,44.94,45.09,44.8,45.05,109790.0,42.797,42.9398,42.6637,42.9017,109790.0
2023-10-03 11:30:00,45.04,45.25,44.98,45.22,60839.0,42.8922,43.0922,42.8351,43.0636,60839.0
2023-10-03 12:00:00,45.23,45.54,45.22,45.53,66567.0,43.0732,43.3684,43.0636,43.3589,66567.0
2023-10-03 12:30:00,45.54,45.63,45.35,45.42,54162.0,43.3684,43.4541,43.1874,43.2541,54162.0
2023-10-03 13:00:00,45.43,45.47,45.3,45.34,45452.0,43.2636,43.3017,43.1398,43.1779,45452.0
2023-10-03 13:30:00,45.37,45.38,45.01,45.02,40490.0,43.2065,43.216,42.8637,42.8732,40490.0
2023-10-03 14:00:00,45.01,45.14,44.89,45.11,59586.0,42.8637,42.9875,42.7494,42.9589,59586.0
2023-10-03 14:30:00,45.12,45.45,45.12,45.41,90383.0,42.9684,43.2827,42.9684,43.2446,90383.0
2023-10-03 15:00:00,45.41,45.64,45.35,45.59,139966.0,43.2446,43.4636,43.1874,43.416,139966.0
2023-10-03 15:30:00,45.58,45.81,45.47,45.8,561509.0,43.4065,43.6255,43.3017,43.616,561509.0
2023-10-04 09:30:00,45.09,45.12,44.02,44.57,201748.0,42.9398,42.9684,41.9209,42.4446,201748.0
2023-10-04 10:00:00,44.52,44.61,44.01,44.02,107672.0,42.397,42.4827,41.9113,41.9209,107672.0
2023-10-04 10:30:00,44.01,44.23,43.66,43.7,129345.0,41.9113,42.1208,41.578,41.6161,129345.0
2023-10-04 11:00:00,43.69,44.31,43.58,44.29,229127.0,41.6066,42.197,41.5018,42.178,229127.0
2023-10-04 11:30:00,44.29,44.41,44.03,44.22,106866.0,42.178,42.2923,41.9304,42.1113,106866.0
2023-10-04 12:00:00,44.26,44.33,44.03,44.31,72163.0,42.1494,42.2161,41.9304,42.197,72163.0
2023-10-04 12:30:00,44.32,44.44,44.1,44.14,98328.0,42.2066,42.3208,41.997,42.0351,98328.0
2023-10-04 13:00:00,44.13,44.14,43.74,43.78,196175.0,42.0256,42.0351,41.6542,41.6923,196175.0
2023-10-04 13:30:00,43.77,43.82,43.39,43.45,184300.0,41.6828,41.7304,41.3209,41.378,184300.0
2023-10-04 14:00:00,43.45,43.73,43.37,43.43,117607.0,41.378,41.6447,41.3019,41.359,117607.0
2023-10-04 14:30:00,43.44,43.53,43.33,43.38,86259.0,41.3685,41.4542,41.2638,41.3114,86259.0
2023-10-04 15:00:00,43.39,43.54,43.36,43.47,170496.0,41.3209,41.4638,41.2923,41.3971,170496.0
2023-10-04 15:30:00,43.47,43.9,43.45,43.84,540823.0,41.3971,41.8066,41.378,41.7494,540823.0
2023-10-05 09:30:00,43.25,44.18,43.11,44.09,86892.0,41.1876,42.0732,41.0543,41.9875,86892.0
2023-10-05 10:00:00,44.11,44.29,43.86,44.21,93705.0,42.0066,42.178,41.7685,42.1018,93705.0
2023-10-05 10:30:00,44.19,44.47,44.1,44.23,105727.0,42.0828,42.3494,41.997,42.1208,105727.0
2023-10-05 11:00:00,44.21,44.22,43.95,44.09,96798.0,42.1018,42.1113,41.8542,41.9875,96798.0
2023-10-05 11:30:00,44.08,44.42,43.91,43.98,129996.0,41.978,42.3018,41.8161,41.8828,129996.0
2023-10-05 12:00:00,43.95,43.98,43.72,43.95,41337.0,41.8542,41.8828,41.6352,41.8542,41337.0
2023-10-05 12:30:00,43.97,44.05,43.86,43.88,48474.0,41.8732,41.9494,41.7685,41.7875,48474.0
2023-10-05 13:00:00,43.88,43.92,43.65,43.86,53193.0,41.7875,41.8256,41.5685,41.7685,53193.0
2023-10-05 13:30:00,43.87,44.04,43.79,43.96,66575.0,41.778,41.9399,41.7018,41.8637,66575.0
2023-10-05 14:00:00,43.97,44.01,43.67,43.7,51081.0,41.8732,41.9113,41.5876,41.6161,51081.0
2023-10-05 14:30:00,43.72,43.84,43.66,43.77,78252.0,41.6352,41.7494,41.578,41.6828,78252.0
2023-10-05 15:00:00,43.77,44.04,43.77,44.04,193322.0,41.6828,41.9399,41.6828,41.9399,193322.0
2023-10-05 15:30:00,44.03,44.06,43.82,43.89,419816.0,41.9304,41.959,41.7304,41.7971,419816.0
2023-10-06 09:30:00,44.19,44.55,43.94,44.3,130244.0,42.0828,42.4256,41.8447,42.1875,130244.0
2023-10-06 10:00:00,44.28,44.8,44.11,44.8,110711.0,42.1685,42.6637,42.0066,42.6637,110711.0
2023-10-06 10:30:00,44.8,44.93,44.53,44.63,144642.0,42.6637,42.7875,42.4065,42.5018,144642.0
2023-10-06 11:00:00,44.61,45.19,44.6,45.19,123218.0,42.4827,43.0351,42.4732,43.0351,123218.0
2023-10-06 11:30:00,45.19,45.6,45.1,45.52,75611.0,43.0351,43.4255,42.9494,43.3493,75611.0
2023-10-06 12:00:00,45.53,45.63,45.33,45.55,80634.0,43.3589,43.4541,43.1684,43.3779,80634.0
2023-10-06 12:30:00,45.56,45.6,45.33,45.36,80192.0,43.3874,43.4255,43.1684,43.197,80192.0
2023-10-06 13:00:00,45.36,45.65,45.22,45.54,84257.0,43.197,43.4731,43.0636,43.3684,84257.0
2023-10-06 13:30:00,45.57,45.69,45.5,45.68,82131.0,43.3969,43.5112,43.3303,43.5017,82131.0
2023-10-06 14:00:00,45.68,45.82,45.65,45.79,66005.0,43.5017,43.635,43.4731,43.6065,66005.0
2023-10-06 14:30:00,45.79,45.85,45.64,45.7,85569.0,43.6065,43.6636,43.4636,43.5207,85569.0
2023-10-06 15:00:00,45.7,45.7,45.45,45.7,117871.0,43.5207,43.5207,43.2827,43.5207,117871.0
2023-10-06 15:30:00,45.7,45.73,45.48,45.55,413190.0,43.5207,43.5493,43.3112,43.3779,413190.0
2023-10-09 09:30:00,47.69,48.13,47.07,47.64,255532.0,45.4159,45.8349,44.8254,45.3682,255532.0
2023-10-09 10:00:00,47.65,47.85,47.45,47.78,242824.0,45.3778,45.5682,45.1873,45.5016,242824.0
2023-10-09 10:30:00,47.77,47.94,47.53,47.76,82306.0,45.492,45.6539,45.2635,45.4825,82306.0
2023-10-09 11:00:00,47.79,48.07,47.74,47.92,105643.0,45.5111,45.7777,45.4635,45.6349,105643.0
2023-10-09 11:30:00,47.93,48.0,47.67,47.98,70576.0,45.6444,45.7111,45.3968,45.692,70576.0
2023-10-09 12:00:00,47.98,48.1,47.72,47.72,69395.0,45.692,45.8063,45.4444,45.4444,69395.0
2023-10-09 12:30:00,47.74,47.84,47.63,47.82,41924.0,45.4635,45.5587,45.3587,45.5397,41924.0
2023-10-09 13:00:00,47.84,48.04,47.74,48.04,44099.0,45.5587,45.7492,45.4635,45.7492,44099.0
2023-10-09 13:30:00,48.05,48.38,48.05,48.14,89593.0,45.7587,46.0729,45.7587,45.8444,89593.0
2023-10-09 14:00:00,48.14,48.55,48.09,48.54,90787.0,45.8444,46.2348,45.7968,46.2253,90787.0
2023-10-09 14:30:00,48.54,48.63,48.47,48.58,92892.0,46.2253,46.311,46.1587,46.2634,92892.0
2023-10-09 15:00:00,48.59,48.64,48.26,48.28,106193.0,46.2729,46.3206,45.9587,45.9777,106193.0
2023-10-09 15:30:00,48.27,48.44,48.18,48.44,379594.0,45.9682,46.1301,45.8825,46.1301,379594.0
2023-10-10 09:30:00,48.42,48.66,48.23,48.26,121498.0,46.111,46.3396,45.9301,45.9587,121498.0
2023-10-10 10:00:00,48.24,48.51,48.08,48.08,47366.0,45.9396,46.1968,45.7873,45.7873,47366.0
2023-10-10 10:30:00,48.09,48.33,47.96,48.29,116094.0,45.7968,46.0253,45.673,45.9872,116094.0
2023-10-10 11:00:00,48.3,48.4,48.14,48.35,76857.0,45.9968,46.092,45.8444,46.0444,76857.0
2023-10-10 11:30:00,48.34,48.49,48.28,48.39,69919.0,46.0349,46.1777,45.9777,46.0825,69919.0
2023-10-10 12:00:00,48.4,48.46,48.3,48.42,81423.0,46.092,46.1491,45.9968,46.111,81423.0
2023-10-10 12:30:00,48.42,48.43,48.21,48.33,72316.0,46.111,46.1206,45.9111,46.0253,72316.0
2023-10-10 13:00:00,48.34,48.46,48.15,48.44,49986.0,46.0349,46.1491,45.8539,46.1301,49986.0
2023-10-10 13:30:00,48.45,48.46,48.24,48.32,67420.0,46.1396,46.1491,45.9396,46.0158,67420.0
2023-10-10 14:00:00,48.31,48.43,48.29,48.3,59387.0,46.0063,46.1206,45.9872,45.9968,59387.0
2023-10-10 14:30:00,48.3,48.55,48.27,48.4,63509.0,45.9968,46.2348,45.9682,46.092,63509.0
2023-10-10 15:00:00,48.39,48.43,48.21,48.27,125346.0,46.0825,46.1206,45.9111,45.9682,125346.0
2023-10-10 15:30:00,48.27,48.35,48.14,48.21,409802.0,45.9682,46.0444,45.8444,45.9111,409802.0
2023-10-11 09:30:00,47.52,48.34,47.44,48.16,65428.0,45.254,46.0349,45.1778,45.8634,65428.0
2023-10-11 10:00:00,48.2,48.47,47.85,47.95,89250.0,45.9015,46.1587,45.5682,45.6635,89250.0
2023-10-11 10:30:00,47.94,47.98,47.45,47.79,118390.0,45.6539,45.692,45.1873,45.5111,118390.0
2023-10-11 11:00:00,47.81,47.83,47.41,47.73,82529.0,45.5301,45.5492,45.1492,45.4539,82529.0
2023-10-11 11:30:00,47.75,47.99,47.72,47.93,60279.0,45.473,45.7015,45.4444,45.6444,60279.0
2023-10-11 12:00:00,47.93,48.1,47.93,48.07,73725.0,45.6444,45.8063,45.6444,45.7777,73725.0
2023-10-11 12:30:00,48.09,48.24,48.07,48.18,112539.0,45.7968,45.9396,45.7777,45.8825,112539.0
2023-10-11 13:00:00,48.19,48.34,48.15,48.25,45037.0,45.892,46.0349,45.8539,45.9491,45037.0
2023-10-11 13:30:00,48.24,48.37,48.15,48.34,38026.0,45.9396,46.0634,45.8539,46.0349,38026.0
2023-10-11 14:00:00,48.35,48.41,48.17,48.24,65259.0,46.0444,46.1015,45.873,45.9396,65259.0
2023-10-11 14:30:00,48.25,48.61,48.25,48.57,83245.0,45.9491,46.292,45.9491,46.2539,83245.0
2023-10-11 15:00:00,48.57,48.63,48.5,48.63,133648.0,46.2539,46.311,46.1872,46.311,133648.0
2023-10-11 15:30:00,48.62,48.65,48.46,48.62,348730.0,46.3015,46.3301,46.1491,46.3015,348730.0
2023-10-12 09:30:00,49.06,49.27,48.47,48.66,115971.0,46.7205,46.9205,46.1587,46.3396,115971.0
2023-10-12 10:00:00,48.63,48.87,48.55,48.75,71534.0,46.311,46.5396,46.2348,46.4253,71534.0
2023-10-12 10:30:00,48.77,48.95,48.65,48.86,48911.0,46.4444,46.6158,46.3301,46.5301,48911.0
2023-10-12 11:00:00,48.9,49.06,48.8,48.89,61933.0,46.5682,46.7205,46.4729,46.5586,61933.0
2023-10-12 11:30:00,48.91,49.04,48.58,48.75,87308.0,46.5777,46.7015,46.2634,46.4253,87308.0
2023-10-12 12:00:00,48.75,48.84,48.63,48.71,120382.0,46.4253,46.511,46.311,46.3872,120382.0
2023-10-12 12:30:00,48.73,48.74,48.42,48.49,114793.0,46.4063,46.4158,46.111,46.1777,114793.0
2023-10-12 13:00:00,48.48,48.5,48.19,48.28,114587.0,46.1682,46.1872,45.892,45.9777,114587.0
2023-10-12 13:30:00,48.27,48.35,48.1,48.12,105393.0,45.9682,46.0444,45.8063,45.8253,105393.0
2023-10-12 14:00:00,48.14,48.39,48.05,48.39,155441.0,45.8444,46.0825,45.7587,46.0825,155441.0
2023-10-12 14:30:00,48.37,48.57,48.32,48.52,131038.0,46.0634,46.2539,46.0158,46.2063,131038.0
2023-10-12 15:00:00,48.53,48.7,48.45,48.61,342527.0,46.2158,46.3777,46.1396,46.292,342527.0
2023-10-12 15:30:00,48.6,48.68,48.47,48.5,488815.0,46.2825,46.3586,46.1587,46.1872,488815.0
2023-10-13 09:30:00,49.59,49.77,49.13,49.16,270801.0,47.2252,47.3967,46.7872,46.8158,270801.0
2023-10-13 10:00:00,49.13,49.81,49.08,49.71,226216.0,46.7872,47.4348,46.7396,47.3395,226216.0
2023-10-13 10:30:00,49.71,50.15,49.64,50.08,259883.0,47.3395,47.7585,47.2729,47.6919,259883.0
2023-10-13 11:00:00,50.09,50.34,49.84,50.21,219415.0,47.7014,47.9395,47.4633,47.8157,219415.0
2023-10-13 11:30:00,50.2,50.28,50.02,50.22,269753.0,47.8062,47.8823,47.6347,47.8252,269753.0
2023-10-13 12:00:00,50.22,50.36,50.02,50.09,98504.0,47.8252,47.9585,47.6347,47.7014,98504.0
2023-10-13 12:30:00,50.1,50.24,50.06,50.11,69909.0,47.7109,47.8443,47.6728,47.7205,69909.0
2023-10-13 13:00:00,50.1,50.16,49.75,49.76,90702.0,47.7109,47.7681,47.3776,47.3871,90702.0
2023-10-13 13:30:00,49.74,50.04,49.74,49.96,101802.0,47.3681,47.6538,47.3681,47.5776,101802.0
2023-10-13 14:00:00,49.95,50.33,49.93,50.22,99660.0,47.5681,47.93,47.549,47.8252,99660.0
2023-10-13 14:30:00,50.21,50.27,49.95,50.16,145386.0,47.8157,47.8728,47.5681,47.7681,145386.0
2023-10-13 15:00:00,50.17,50.29,50.03,50.19,199619.0,47.7776,47.8919,47.6443,47.7966,199619.0
2023-10-13 15:30:00,50.19,50.25,49.83,49.84,464195.0,47.7966,47.8538,47.4538,47.4633,464195.0
2023-10-16 09:30:00,50.29,50.29,49.61,49.64,172804.0,47.8919,47.8919,47.2443,47.2729,172804.0
2023-10-16 10:00:00,49.62,49.82,49.46,49.8,67281.0,47.2538,47.4443,47.1014,47.4252,67281.0
2023-10-16 10:30:00,49.82,50.24,49.8,50.16,91673.0,47.4443,47.8443,47.4252,47.7681,91673.0
2023-10-16 11:00:00,50.19,50.48,50.18,50.35,58280.0,47.7966,48.0728,47.7871,47.949,58280.0
2023-10-16 11:30:00,50.34,50.35,50.05,50.33,60434.0,47.9395,47.949,47.6633,47.93,60434.0
2023-10-16 12:00:00,50.33,50.4,50.27,50.39,34927.0,47.93,47.9966,47.8728,47.9871,34927.0
2023-10-16 12:30:00,50.39,50.48,50.26,50.46,42180.0,47.9871,48.0728,47.8633,48.0538,42180.0
2023-10-16 13:00:00,50.46,50.62,50.24,50.43,52560.0,48.0538,48.2061,47.8443,48.0252,52560.0
2023-10-16 13:30:00,50.44,50.68,50.41,50.65,53813.0,48.0347,48.2633,48.0061,48.2347,53813.0
2023-10-16 14:00:00,50.65,50.82,50.56,50.58,72826.0,48.2347,48.3966,48.149,48.168,72826.0
2023-10-16 14:30:00,50.59,50.74,50.57,50.72,87980.0,48.1776,48.3204,48.1585,48.3014,87980.0
2023-10-16 15:00:00,50.71,50.83,50.61,50.81,95114.0,48.2918,48.4061,48.1966,48.3871,95114.0
2023-10-16 15:30:00,50.8,50.87,50.6,50.65,472130.0,48.3775,48.4442,48.1871,48.2347,472130.0
2023-10-17 09:30:00,50.42,51.13,50.26,50.84,82382.0,48.0157,48.6918,47.8633,48.4156,82382.0
2023-10-17 10:00:00,50.84,51.1,50.79,51.0,65944.0,48.4156,48.6632,48.368,48.568,65944.0
2023-10-17 10:30:00,50.99,51.19,50.87,51.09,89770.0,48.5585,48.749,48.4442,48.6537,89770.0
2023-10-17 11:00:00,51.09,51.28,50.88,50.92,119721.0,48.6537,48.8347,48.4537,48.4918,119721.0
2023-10-17 11:30:00,50.91,50.91,50.58,50.78,113330.0,48.4823,48.4823,48.168,48.3585,113330.0
2023-10-17 12:00:00,50.78,50.83,50.62,50.68,130219.0,48.3585,48.4061,48.2061,48.2633,130219.0
2023-10-17 12:30:00,50.69,50.76,50.61,50.71,110529.0,48.2728,48.3395,48.1966,48.2918,110529.0
2023-10-17 13:00:00,50.71,51.06,50.71,51.01,57768.0,48.2918,48.6252,48.2918,48.5775,57768.0
2023-10-17 13:30:00,51.02,51.16,50.96,51.12,58790.0,48.5871,48.7204,48.5299,48.6823,58790.0
2023-10-17 14:00:00,51.13,51.44,51.11,51.42,98250.0,48.6918,48.987,48.6728,48.968,98250.0
2023-10-17 14:30:00,51.43,51.5,51.25,51.34,74424.0,48.9775,49.0442,48.8061,48.8918,74424.0
2023-10-17 15:00:00,51.33,51.39,51.19,51.29,96974.0,48.8823,48.9394,48.749,48.8442,96974.0
2023-10-17 15:30:00,51.29,51.41,51.11,51.18,303223.0,48.8442,48.9585,48.6728,48.7394,303223.0
2023-10-18 09:30:00,51.49,51.5,50.82,50.9,160964.0,49.0346,49.0442,48.3966,48.4728,160964.0
2023-10-18 10:00:00,50.91,51.36,50.89,51.08,171283.0,48.4823,48.9108,48.4633,48.6442,171283.0
2023-10-18 10:30:00,51.07,51.43,50.9,50.92,100481.0,48.6347,48.9775,48.4728,48.4918,100481.0
2023-10-18 11:00:00,50.89,51.13,50.69,51.12,59234.0,48.4633,48.6918,48.2728,48.6823,59234.0
2023-10-18 11:30:00,51.17,51.23,50.88,50.94,92054.0,48.7299,48.787,48.4537,48.5109,92054.0
2023-10-18 12:00:00,50.93,50.98,50.67,50.88,71744.0,48.5014,48.549,48.2537,48.4537,71744.0
2023-10-18 12:30:00,50.91,51.14,50.89,51.09,48794.0,48.4823,48.7013,48.4633,48.6537,48794.0
2023-10-18 13:00:00,51.08,51.37,51.06,51.31,58131.0,48.6442,48.9204,48.6252,48.8632,58131.0
2023-10-18 13:30:00,51.31,51.31,50.99,51.1,56738.0,48.8632,48.8632,48.5585,48.6632,56738.0
2023-10-18 14:00:00,51.09,51.17,50.97,51.1,65361.0,48.6537,48.7299,48.5394,48.6632,65361.0
2023-10-18 14:30:00,51.08,51.22,50.94,51.07,88512.0,48.6442,48.7775,48.5109,48.6347,88512.0
2023-10-18 15:00:00,51.06,51.2,50.91,51.2,91673.0,48.6252,48.7585,48.4823,48.7585,91673.0
2023-10-18 15:30:00,51.2,51.32,51.08,51.27,323552.0,48.7585,48.8728,48.6442,48.8251,323552.0
2023-10-19 09:30:00,50.89,51.04,50.21,50.82,175955.0,48.4633,48.6061,47.8157,48.3966,175955.0
2023-10-19 10:00:00,50.8,51.26,50.68,51.18,134626.0,48.3775,48.8156,48.2633,48.7394,134626.0
2023-10-19 10:30:00,51.16,51.16,50.78,50.88,109572.0,48.7204,48.7204,48.3585,48.4537,109572.0
2023-10-19 11:00:00,50.87,51.32,50.84,51.28,100471.0,48.4442,48.8728,48.4156,48.8347,100471.0
2023-10-19 11:30:00,51.28,51.38,51.13,51.26,61959.0,48.8347,48.9299,48.6918,48.8156,61959.0
2023-10-19 12:00:00,51.26,51.56,51.19,51.43,90852.0,48.8156,49.1013,48.749,48.9775,90852.0
2023-10-19 12:30:00,51.43,51.49,51.05,51.28,69566.0,48.9775,49.0346,48.6156,48.8347,69566.0
2023-10-19 13:00:00,51.3,51.6,51.27,51.36,60060.0,48.8537,49.1394,48.8251,48.9108,60060.0
2023-10-19 13:30:00,51.38,51.41,50.89,51.03,80189.0,48.9299,48.9585,48.4633,48.5966,80189.0
2023-10-19 14:00:00,51.03,51.13,50.65,50.8,171796.0,48.5966,48.6918,48.2347,48.3775,171796.0
2023-10-19 14:30:00,50.79,50.82,50.54,50.7,98424.0,48.368,48.3966,48.1299,48.2823,98424.0
2023-10-19 15:00:00,50.69,50.85,50.65,50.79,91175.0,48.2728,48.4252,48.2347,48.368,91175.0
2023-10-19 15:30:00,50.79,50.93,50.67,50.86,420990.0,48.368,48.5014,48.2537,48.4347,420990.0
2023-10-20 09:30:00,50.74,51.17,50.2,50.34,93322.0,48.3204,48.7299,47.8062,47.9395,93322.0
2023-10-20 10:00:00,50.34,50.62,49.72,49.9,102053.0,47.9395,48.2061,47.3491,47.5205,102053.0
2023-10-20 10:30:00,49.92,50.24,49.78,50.01,76146.0,47.5395,47.8443,47.4062,47.6252,76146.0
2023-10-20 11:00:00,50.0,50.13,49.85,50.02,81952.0,47.6157,47.7395,47.4729,47.6347,81952.0
2023-10-20 11:30:00,50.02,50.38,49.95,50.32,80870.0,47.6347,47.9776,47.5681,47.9204,80870.0
2023-10-20 12:00:00,50.33,50.41,50.19,50.34,98572.0,47.93,48.0061,47.7966,47.9395,98572.0
2023-10-20 12:30:00,50.33,50.52,50.23,50.23,67964.0,47.93,48.1109,47.8347,47.8347,67964.0
2023-10-20 13:00:00,50.18,50.24,49.96,50.21,64553.0,47.7871,47.8443,47.5776,47.8157,64553.0
2023-10-20 13:30:00,50.21,50.24,50.04,50.12,60695.0,47.8157,47.8443,47.6538,47.73,60695.0
2023-10-20 14:00:00,50.12,50.15,49.82,50.0,58638.0,47.73,47.7585,47.4443,47.6157,58638.0
2023-10-20 14:30:00,49.99,50.06,49.78,49.93,65760.0,47.6062,47.6728,47.4062,47.549,65760.0
2023-10-20 15:00:00,49.94,50.01,49.83,49.96,92822.0,47.5586,47.6252,47.4538,47.5776,92822.0
2023-10-20 15:30:00,49.97,50.07,49.88,49.9,372895.0,47.5871,47.6824,47.5014,47.5205,372895.0
2023-10-23 09:30:00,49.23,49.39,48.7,48.99,84350.0,46.8824,47.0348,46.3777,46.6539,84350.0
2023-10-23 10:00:00,48.99,49.29,48.82,49.02,64960.0,46.6539,46.9396,46.492,46.6824,64960.0
2023-10-23 10:30:00,49.01,49.46,48.83,49.13,64101.0,46.6729,47.1014,46.5015,46.7872,64101.0
2023-10-23 11:00:00,49.13,49.49,49.06,49.3,78645.0,46.7872,47.13,46.7205,46.9491,78645.0
2023-10-23 11:30:00,49.3,49.39,49.09,49.27,73161.0,46.9491,47.0348,46.7491,46.9205,73161.0
2023-10-23 12:00:00,49.25,49.3,48.75,48.82,134611.0,46.9015,46.9491,46.4253,46.492,134611.0
2023-10-23 12:30:00,48.8,49.12,48.72,49.05,120618.0,46.4729,46.7777,46.3967,46.711,120618.0
2023-10-23 13:00:00,49.04,49.19,48.95,49.0,83560.0,46.7015,46.8443,46.6158,46.6634,83560.0
2023-10-23 13:30:00,48.99,49.28,48.94,49.19,74196.0,46.6539,46.93,46.6062,46.8443,74196.0
2023-10-23 14:00:00,49.17,49.3,48.85,48.97,53733.0,46.8253,46.9491,46.5205,46.6348,53733.0
2023-10-23 14:30:00,48.99,49.15,48.96,49.14,54591.0,46.6539,46.8062,46.6253,46.7967,54591.0
2023-10-23 15:00:00,49.16,49.17,48.88,48.89,84538.0,46.8158,46.8253,46.5491,46.5586,84538.0
2023-10-23 15:30:00,48.89,49.12,48.76,49.11,336564.0,46.5586,46.7777,46.4348,46.7681,336564.0
2023-10-24 09:30:00,49.24,49.25,48.71,48.95,46582.0,46.8919,46.9015,46.3872,46.6158,46582.0
2023-10-24 10:00:00,48.92,49.1,48.64,49.0,89155.0,46.5872,46.7586,46.3206,46.6634,89155.0
2023-10-24 10:30:00,49.0,49.21,48.89,49.11,82837.0,46.6634,46.8634,46.5586,46.7681,82837.0
2023-10-24 11:00:00,49.08,49.14,48.87,48.94,43992.0,46.7396,46.7967,46.5396,46.6062,43992.0
2023-10-24 11:30:00,48.93,49.0,48.74,48.8,34387.0,46.5967,46.6634,46.4158,46.4729,34387.0
2023-10-24 12:00:00,48.84,48.87,48.5,48.6,37643.0,46.511,46.5396,46.1872,46.2825,37643.0
2023-10-24 12:30:00,48.6,48.72,48.5,48.67,20955.0,46.2825,46.3967,46.1872,46.3491,20955.0
2023-10-24 13:00:00,48.69,48.8,48.67,48.72,45395.0,46.3682,46.4729,46.3491,46.3967,45395.0
2023-10-24 13:30:00,48.76,48.91,48.76,48.79,117634.0,46.4348,46.5777,46.4348,46.4634,117634.0
2023-10-24 14:00:00,48.79,48.88,48.74,48.84,27289.0,46.4634,46.5491,46.4158,46.511,27289.0
2023-10-24 14:30:00,48.85,49.0,48.84,48.94,140520.0,46.5205,46.6634,46.511,46.6062,140520.0
2023-10-24 15:00:00,48.94,48.98,48.73,48.92,105455.0,46.6062,46.6443,46.4063,46.5872,105455.0
2023-10-24 15:30:00,48.93,49.04,48.56,48.56,440893.0,46.5967,46.7015,46.2444,46.2444,440893.0
2023-10-25 09:30:00,48.49,49.01,48.28,48.56,46851.0,46.1777,46.6729,45.9777,46.2444,46851.0
2023-10-25 10:00:00,48.55,48.6,48.25,48.36,37712.0,46.2348,46.2825,45.9491,46.0539,37712.0
2023-10-25 10:30:00,48.34,48.42,48.07,48.29,45544.0,46.0349,46.111,45.7777,45.9872,45544.0
2023-10-25 11:00:00,48.24,48.44,48.02,48.19,88378.0,45.9396,46.1301,45.7301,45.892,88378.0
2023-10-25 11:30:00,48.15,48.22,47.97,48.04,147324.0,45.8539,45.9206,45.6825,45.7492,147324.0
2023-10-25 12:00:00,48.02,48.22,47.93,48.12,73085.0,45.7301,45.9206,45.6444,45.8253,73085.0
2023-10-25 12:30:00,48.11,48.22,48.06,48.08,48636.0,45.8158,45.9206,45.7682,45.7873,48636.0
2023-10-25 13:00:00,48.08,48.33,48.01,48.27,87287.0,45.7873,46.0253,45.7206,45.9682,87287.0
2023-10-25 13:30:00,48.25,48.31,48.11,48.21,57100.0,45.9491,46.0063,45.8158,45.9111,57100.0
2023-10-25 14:00:00,48.19,48.45,48.18,48.45,106693.0,45.892,46.1396,45.8825,46.1396,106693.0
2023-10-25 14:30:00,48.46,48.65,48.35,48.63,91431.0,46.1491,46.3301,46.0444,46.311,91431.0
2023-10-25 15:00:00,48.62,48.76,48.52,48.68,108098.0,46.3015,46.4348,46.2063,46.3586,108098.0
2023-10-25 15:30:00,48.68,48.74,48.58,48.74,291077.0,46.3586,46.4158,46.2634,46.4158,291077.0
2023-10-26 09:30:00,48.06,48.22,47.3,47.7,113483.0,45.7682,45.9206,45.0445,45.4254,113483.0
2023-10-26 10:00:00,47.75,47.99,47.7,47.93,59163.0,45.473,45.7015,45.4254,45.6444,59163.0
2023-10-26 10:30:00,47.94,48.27,47.89,48.12,158501.0,45.6539,45.9682,45.6063,45.8253,158501.0
2023-10-26 11:00:00,48.09,48.11,47.68,47.73,109215.0,45.7968,45.8158,45.4063,45.4539,109215.0
2023-10-26 11:30:00,47.72,47.95,47.69,47.87,78797.0,45.4444,45.6635,45.4159,45.5873,78797.0
2023-10-26 12:00:00,47.86,47.86,47.15,47.27,86064.0,45.5777,45.5777,44.9016,45.0159,86064.0
2023-10-26 12:30:00,47.28,47.39,47.16,47.25,97702.0,45.0254,45.1302,44.9111,44.9968,97702.0
2023-10-26 13:00:00,47.23,47.52,47.21,47.38,75119.0,44.9778,45.254,44.9587,45.1206,75119.0
2023-10-26 13:30:00,47.37,47.37,47.15,47.37,145576.0,45.1111,45.1111,44.9016,45.1111,145576.0
2023-10-26 14:00:00,47.38,47.6,47.38,47.55,95841.0,45.1206,45.3301,45.1206,45.2825,95841.0
2023-10-26 14:30:00,47.54,47.92,47.53,47.9,58067.0,45.273,45.6349,45.2635,45.6158,58067.0
2023-10-26 15:00:00,47.9,48.08,47.83,47.98,94279.0,45.6158,45.7873,45.5492,45.692,94279.0
2023-10-26 15:30:00,47.96,48.31,47.91,48.12,465598.0,45.673,46.0063,45.6254,45.8253,465598.0
2023-10-27 09:30:00,48.13,48.4,47.38,47.47,75950.0,45.8349,46.092,45.1206,45.2063,75950.0
2023-10-27 10:00:00,47.44,47.76,47.21,47.71,92822.0,45.1778,45.4825,44.9587,45.4349,92822.0
2023-10-27 10:30:00,47.71,47.72,47.42,47.49,97987.0,45.4349,45.4444,45.1587,45.2254,97987.0
2023-10-27 11:00:00,47.52,47.87,47.46,47.62,140947.0,45.254,45.5873,45.1968,45.3492,140947.0
2023-10-27 11:30:00,47.62,48.26,47.6,48.24,100848.0,45.3492,45.9587,45.3301,45.9396,100848.0
2023-10-27 12:00:00,48.26,48.26,47.96,48.01,236842.0,45.9587,45.9587,45.673,45.7206,236842.0
2023-10-27 12:30:00,47.99,48.03,47.92,48.02,68446.0,45.7015,45.7396,45.6349,45.7301,68446.0
2023-10-27 13:00:00,48.0,48.12,47.65,47.72,107087.0,45.7111,45.8253,45.3778,45.4444,107087.0
2023-10-27 13:30:00,47.72,47.74,47.44,47.61,289415.0,45.4444,45.4635,45.1778,45.3397,289415.0
2023-10-27 14:00:00,47.56,47.86,47.54,47.84,61693.0,45.2921,45.5777,45.273,45.5587,61693.0
2023-10-27 14:30:00,47.83,47.99,47.47,47.5,83352.0,45.5492,45.7015,45.2063,45.2349,83352.0
2023-10-27 15:00:00,47.47,47.81,47.34,47.78,269416.0,45.2063,45.5301,45.0825,45.5016,269416.0
2023-10-27 15:30:00,47.79,47.91,47.66,47.8,397610.0,45.5111,45.6254,45.3873,45.5206,397610.0
2023-10-30 09:30:00,47.77,48.49,47.61,47.69,227004.0,45.492,46.1777,45.3397,45.4159,227004.0
2023-10-30 10:00:00,47.66,47.74,47.12,47.19,151159.0,45.3873,45.4635,44.873,44.9397,151159.0
2023-10-30 10:30:00,47.18,47.18,46.86,47.05,195905.0,44.9302,44.9302,44.6254,44.8064,195905.0
2023-10-30 11:00:00,47.08,47.44,47.05,47.38,60119.0,44.8349,45.1778,44.8064,45.1206,60119.0
2023-10-30 11:30:00,47.36,47.57,47.3,47.47,108483.0,45.1016,45.3016,45.0445,45.2063,108483.0
2023-10-30 12:00:00,47.48,47.61,47.4,47.46,42138.0,45.2159,45.3397,45.1397,45.1968,42138.0
2023-10-30 12:30:00,47.46,47.55,47.23,47.28,64063.0,45.1968,45.2825,44.9778,45.0254,64063.0
2023-10-30 13:00:00,47.25,47.41,47.15,47.33,39171.0,44.9968,45.1492,44.9016,45.073,39171.0
2023-10-30 13:30:00,47.32,47.7,47.3,47.64,51272.0,45.0635,45.4254,45.0445,45.3682,51272.0
2023-10-30 14:00:00,47.68,47.77,47.34,47.4,94453.0,45.4063,45.492,45.0825,45.1397,94453.0
2023-10-30 14:30:00,47.43,47.52,47.29,47.35,161687.0,45.1683,45.254,45.0349,45.0921,161687.0
2023-10-30 15:00:00,47.35,47.64,47.35,47.63,78788.0,45.0921,45.3682,45.0921,45.3587,78788.0
2023-10-30 15:30:00,47.63,47.73,47.49,47.51,310582.0,45.3587,45.4539,45.2254,45.2444,310582.0
2023-10-31 09:30:00,47.59,47.66,47.08,47.58,65947.0,45.3206,45.3873,44.8349,45.3111,65947.0
2023-10-31 10:00:00,47.58,48.24,47.46,47.79,115062.0,45.3111,45.9396,45.1968,45.5111,115062.0
2023-10-31 10:30:00,47.78,48.01,47.56,47.87,321072.0,45.5016,45.7206,45.2921,45.5873,321072.0
2023-10-31 11:00:00,47.86,48.06,47.85,48.02,110677.0,45.5777,45.7682,45.5682,45.7301,110677.0
2023-10-31 11:30:00,48.04,48.14,47.82,47.84,87761.0,45.7492,45.8444,45.5397,45.5587,87761.0
2023-10-31 12:00:00,47.84,47.94,47.6,47.66,77240.0,45.5587,45.6539,45.3301,45.3873,77240.0
2023-10-31 12:30:00,47.65,47.69,47.51,47.65,102789.0,45.3778,45.4159,45.2444,45.3778,102789.0
2023-10-31 13:00:00,47.65,47.66,47.45,47.5,56433.0,45.3778,45.3873,45.1873,45.2349,56433.0
2023-10-31 13:30:00,47.5,47.66,47.5,47.65,40428.0,45.2349,45.3873,45.2349,45.3778,40428.0
2023-10-31 14:00:00,47.64,47.72,47.35,47.35,52006.0,45.3682,45.4444,45.0921,45.0921,52006.0
2023-10-31 14:30:00,47.36,47.59,47.28,47.59,35041.0,45.1016,45.3206,45.0254,45.3206,35041.0
2023-10-31 15:00:00,47.61,47.67,47.52,47.67,52607.0,45.3397,45.3968,45.254,45.3968,52607.0
2023-10-31 15:30:00,47.68,48.04,47.62,48.0,442106.0,45.4063,45.7492,45.3492,45.7111,442106.0
2023-11-01 09:30:00,48.15,48.15,47.3,48.04,137873.0,45.8539,45.8539,45.0445,45.7492,137873.0
2023-11-01 10:00:00,48.04,48.44,47.98,48.3,59446.0,45.7492,46.1301,45.692,45.9968,59446.0
2023-11-01 10:30:00,48.28,48.49,48.27,48.28,227283.0,45.9777,46.1777,45.9682,45.9777,227283.0
2023-11-01 11:00:00,48.27,48.47,48.18,48.2,80776.0,45.9682,46.1587,45.8825,45.9015,80776.0
2023-11-01 11:30:00,48.14,48.29,48.02,48.28,62504.0,45.8444,45.9872,45.7301,45.9777,62504.0
2023-11-01 12:00:00,48.28,48.5,48.21,48.32,113565.0,45.9777,46.1872,45.9111,46.0158,113565.0
2023-11-01 12:30:00,48.31,48.32,47.87,48.02,83099.0,46.0063,46.0158,45.5873,45.7301,83099.0
2023-11-01 13:00:00,48.03,48.12,47.72,47.87,36564.0,45.7396,45.8253,45.4444,45.5873,36564.0
2023-11-01 13:30:00,47.89,47.89,47.63,47.8,51715.0,45.6063,45.6063,45.3587,45.5206,51715.0
2023-11-01 14:00:00,47.8,47.94,47.52,47.55,63629.0,45.5206,45.6539,45.254,45.2825,63629.0
2023-11-01 14:30:00,47.58,47.73,47.31,47.48,100624.0,45.3111,45.4539,45.054,45.2159,100624.0
2023-11-01 15:00:00,47.48,47.79,47.45,47.7,162892.0,45.2159,45.5111,45.1873,45.4254,162892.0
2023-11-01 15:30:00,47.71,47.86,47.56,47.66,391680.0,45.4349,45.5777,45.2921,45.3873,391680.0
2023-11-02 09:30:00,47.54,48.15,47.38,48.01,151912.0,45.273,45.8539,45.1206,45.7206,151912.0
2023-11-02 10:00:00,47.99,48.24,47.66,47.75,88918.0,45.7015,45.9396,45.3873,45.473,88918.0
2023-11-02 10:30:00,47.75,47.89,47.48,47.85,255652.0,45.473,45.6063,45.2159,45.5682,255652.0
2023-11-02 11:00:00,47.86,47.93,47.58,47.77,380484.0,45.5777,45.6444,45.3111,45.492,380484.0
2023-11-02 11:30:00,47.77,47.88,47.65,47.77,311457.0,45.492,45.5968,45.3778,45.492,311457.0
2023-11-02 12:00:00,47.77,48.07,47.69,47.83,193608.0,45.492,45.7777,45.4159,45.5492,193608.0
2023-11-02 12:30:00,47.84,48.43,47.84,48.22,214581.0,45.5587,46.1206,45.5587,45.9206,214581.0
2023-11-02 13:00:00,48.23,48.62,48.23,48.56,163925.0,45.9301,46.3015,45.9301,46.2444,163925.0
2023-11-02 13:30:00,48.58,48.8,48.58,48.73,180978.0,46.2634,46.4729,46.2634,46.4063,180978.0
2023-11-02 14:00:00,48.72,48.73,48.3,48.68,223047.0,46.3967,46.4063,45.9968,46.3586,223047.0
2023-11-02 14:30:00,48.69,48.73,48.32,48.47,144582.0,46.3682,46.4063,46.0158,46.1587,144582.0
2023-11-02 15:00:00,48.47,48.91,48.46,48.76,247849.0,46.1587,46.5777,46.1491,46.4348,247849.0
2023-11-02 15:30:00,48.76,49.12,48.65,49.12,532401.0,46.4348,46.7777,46.3301,46.7777,532401.0
2023-11-03 09:30:00,49.02,49.7,48.88,49.5,102488.0,46.6824,47.33,46.5491,47.1395,102488.0
2023-11-03 10:00:00,49.54,49.57,48.7,48.82,77823.0,47.1776,47.2062,46.3777,46.492,77823.0
2023-11-03 10:30:00,48.81,48.91,48.43,48.54,87864.0,46.4824,46.5777,46.1206,46.2253,87864.0
2023-11-03 11:00:00,48.49,48.79,48.42,48.7,65354.0,46.1777,46.4634,46.111,46.3777,65354.0
2023-11-03 11:30:00,48.7,49.12,48.65,48.99,102372.0,46.3777,46.7777,46.3301,46.6539,102372.0
2023-11-03 12:00:00,49.0,49.05,48.84,48.92,127069.0,46.6634,46.711,46.511,46.5872,127069.0
2023-11-03 12:30:00,48.93,48.99,48.77,48.95,84605.0,46.5967,46.6539,46.4444,46.6158,84605.0
2023-11-03 13:00:00,48.94,49.01,48.62,48.66,80549.0,46.6062,46.6729,46.3015,46.3396,80549.0
2023-11-03 13:30:00,48.68,48.78,48.56,48.57,112655.0,46.3586,46.4539,46.2444,46.2539,112655.0
2023-11-03 14:00:00,48.59,48.66,48.44,48.65,96819.0,46.2729,46.3396,46.1301,46.3301,96819.0
2023-11-03 14:30:00,48.65,48.85,48.62,48.81,88814.0,46.3301,46.5205,46.3015,46.4824,88814.0
2023-11-03 15:00:00,48.8,48.82,48.66,48.76,121167.0,46.4729,46.492,46.3396,46.4348,121167.0
2023-11-03 15:30:00,48.76,48.91,48.66,48.81,382161.0,46.4348,46.5777,46.3396,46.4824,382161.0
2023-11-06 09:30:00,48.87,49.16,47.86,48.05,112763.0,46.5396,46.8158,45.5777,45.7587,112763.0
2023-11-06 10:00:00,48.07,48.48,48.01,48.47,80840.0,45.7777,46.1682,45.7206,46.1587,80840.0
2023-11-06 10:30:00,48.47,48.54,48.22,48.3,133997.0,46.1587,46.2253,45.9206,45.9968,133997.0
2023-11-06 11:00:00,48.26,48.49,48.23,48.29,63900.0,45.9587,46.1777,45.9301,45.9872,63900.0
2023-11-06 11:30:00,48.28,48.34,48.06,48.25,42752.0,45.9777,46.0349,45.7682,45.9491,42752.0
2023-11-06 12:00:00,48.26,48.31,47.95,47.97,42918.0,45.9587,46.0063,45.6635,45.6825,42918.0
2023-11-06 12:30:00,47.96,47.99,47.76,47.87,103622.0,45.673,45.7015,45.4825,45.5873,103622.0
2023-11-06 13:00:00,47.86,47.86,47.57,47.62,47795.0,45.5777,45.5777,45.3016,45.3492,47795.0
2023-11-06 13:30:00,47.62,47.77,47.47,47.56,52717.0,45.3492,45.492,45.2063,45.2921,52717.0
2023-11-06 14:00:00,47.55,47.58,47.32,47.47,68964.0,45.2825,45.3111,45.0635,45.2063,68964.0
2023-11-06 14:30:00,47.49,47.75,47.49,47.73,94439.0,45.2254,45.473,45.2254,45.4539,94439.0
2023-11-06 15:00:00,47.72,47.72,47.56,47.65,130848.0,45.4444,45.4444,45.2921,45.3778,130848.0
2023-11-06 15:30:00,47.66,47.68,47.4,47.4,495172.0,45.3873,45.4063,45.1397,45.1397,495172.0
2023-11-07 09:30:00,46.5,46.5,45.09,45.52,267837.0,44.2826,44.2826,42.9398,43.3493,267837.0
2023-11-07 10:00:00,45.5,46.1,45.46,45.96,129736.0,43.3303,43.9017,43.2922,43.7684,129736.0
2023-11-07 10:30:00,45.94,46.11,45.82,46.01,130055.0,43.7493,43.9112,43.635,43.816,130055.0
2023-11-07 11:00:00,46.01,46.19,45.9,45.96,87265.0,43.816,43.9874,43.7112,43.7684,87265.0
2023-11-07 11:30:00,45.96,46.08,45.9,45.98,83606.0,43.7684,43.8826,43.7112,43.7874,83606.0
2023-11-07 12:00:00,45.98,46.16,45.89,46.06,69110.0,43.7874,43.9588,43.7017,43.8636,69110.0
2023-11-07 12:30:00,46.04,46.06,45.82,45.9,98256.0,43.8445,43.8636,43.635,43.7112,98256.0
2023-11-07 13:00:00,45.91,46.08,45.83,46.0,79450.0,43.7207,43.8826,43.6445,43.8064,79450.0
2023-11-07 13:30:00,46.0,46.12,45.83,45.84,202879.0,43.8064,43.9207,43.6445,43.6541,202879.0
2023-11-07 14:00:00,45.85,45.95,45.57,45.86,133034.0,43.6636,43.7588,43.3969,43.6731,133034.0
2023-11-07 14:30:00,45.86,45.89,45.6,45.61,132504.0,43.6731,43.7017,43.4255,43.435,132504.0
2023-11-07 15:00:00,45.6,45.67,45.42,45.55,224485.0,43.4255,43.4922,43.2541,43.3779,224485.0
2023-11-07 15:30:00,45.55,45.77,45.46,45.64,827071.0,43.3779,43.5874,43.2922,43.4636,827071.0
2023-11-08 09:30:00,44.38,45.51,44.11,44.91,431110.0,42.2637,43.3398,42.0066,42.7684,431110.0
2023-11-08 10:00:00,44.91,44.92,44.34,44.6,326001.0,42.7684,42.7779,42.2256,42.4732,326001.0
2023-11-08 10:30:00,44.64,45.14,44.6,44.69,128663.0,42.5113,42.9875,42.4732,42.5589,128663.0
2023-11-08 11:00:00,44.68,45.0,44.45,44.97,156263.0,42.5494,42.8541,42.3304,42.8256,156263.0
2023-11-08 11:30:00,44.96,45.4,44.86,45.35,362120.0,42.816,43.2351,42.7208,43.1874,362120.0
2023-11-08 12:00:00,45.32,45.38,45.04,45.25,272357.0,43.1589,43.216,42.8922,43.0922,272357.0
2023-11-08 12:30:00,45.21,45.23,44.82,44.9,176787.0,43.0541,43.0732,42.6827,42.7589,176787.0
2023-11-08 13:00:00,44.93,44.93,44.47,44.56,135491.0,42.7875,42.7875,42.3494,42.4351,135491.0
2023-11-08 13:30:00,44.57,44.94,44.43,44.89,124176.0,42.4446,42.797,42.3113,42.7494,124176.0
2023-11-08 14:00:00,44.9,45.19,44.9,44.99,122664.0,42.7589,43.0351,42.7589,42.8446,122664.0
2023-11-08 14:30:00,44.98,45.21,44.81,45.18,91155.0,42.8351,43.0541,42.6732,43.0255,91155.0
2023-11-08 15:00:00,45.18,45.26,45.01,45.19,209335.0,43.0255,43.1017,42.8637,43.0351,209335.0
2023-11-08 15:30:00,45.19,45.33,44.81,44.93,730739.0,43.0351,43.1684,42.6732,42.7875,730739.0
2023-11-09 09:30:00,44.8,45.58,44.56,45.45,231672.0,42.6637,43.4065,42.4351,43.2827,231672.0
2023-11-09 10:00:00,45.45,45.62,45.34,45.51,165555.0,43.2827,43.4446,43.1779,43.3398,165555.0
2023-11-09 10:30:00,45.52,45.71,45.23,45.44,178521.0,43.3493,43.5303,43.0732,43.2731,178521.0
2023-11-09 11:00:00,45.42,45.46,45.09,45.1,83659.0,43.2541,43.2922,42.9398,42.9494,83659.0
2023-11-09 11:30:00,45.11,45.2,44.9,45.01,88919.0,42.9589,43.0446,42.7589,42.8637,88919.0
2023-11-09 12:00:00,44.97,45.06,44.87,45.05,70716.0,42.8256,42.9113,42.7303,42.9017,70716.0
2023-11-09 12:30:00,45.06,45.22,44.89,45.03,39810.0,42.9113,43.0636,42.7494,42.8827,39810.0
2023-11-09 13:00:00,45.01,45.07,44.65,44.65,62737.0,42.8637,42.9208,42.5208,42.5208,62737.0
2023-11-09 13:30:00,44.64,44.69,44.45,44.62,52568.0,42.5113,42.5589,42.3304,42.4922,52568.0
2023-11-09 14:00:00,44.61,44.66,44.44,44.57,66773.0,42.4827,42.5303,42.3208,42.4446,66773.0
2023-11-09 14:30:00,44.58,44.59,44.34,44.41,84501.0,42.4542,42.4637,42.2256,42.2923,84501.0
2023-11-09 15:00:00,44.41,44.48,44.18,44.22,146064.0,42.2923,42.3589,42.0732,42.1113,146064.0
2023-11-09 15:30:00,44.22,44.29,43.93,44.0,647690.0,42.1113,42.178,41.8352,41.9018,647690.0
2023-11-10 09:30:00,44.49,44.87,44.32,44.56,100988.0,42.3684,42.7303,42.2066,42.4351,100988.0
2023-11-10 10:00:00,44.55,44.65,44.3,44.46,53332.0,42.4256,42.5208,42.1875,42.3399,53332.0
2023-11-10 10:30:00,44.45,44.52,44.09,44.21,50218.0,42.3304,42.397,41.9875,42.1018,50218.0
2023-11-10 11:00:00,44.21,44.59,44.15,44.58,38054.0,42.1018,42.4637,42.0447,42.4542,38054.0
2023-11-10 11:30:00,44.58,44.59,44.41,44.53,42158.0,42.4542,42.4637,42.2923,42.4065,42158.0
2023-11-10 12:00:00,44.54,44.6,44.46,44.54,47438.0,42.4161,42.4732,42.3399,42.4161,47438.0
2023-11-10 12:30:00,44.57,44.72,44.51,44.68,56330.0,42.4446,42.5875,42.3875,42.5494,56330.0
2023-11-10 13:00:00,44.69,44.77,44.52,44.64,56452.0,42.5589,42.6351,42.397,42.5113,56452.0
2023-11-10 13:30:00,44.66,44.74,44.53,44.54,89068.0,42.5303,42.6065,42.4065,42.4161,89068.0
2023-11-10 14:00:00,44.54,44.68,44.5,44.54,62524.0,42.4161,42.5494,42.378,42.4161,62524.0
2023-11-10 14:30:00,44.52,44.54,44.39,44.45,99049.0,42.397,42.4161,42.2732,42.3304,99049.0
2023-11-10 15:00:00,44.44,44.58,44.38,44.57,93818.0,42.3208,42.4542,42.2637,42.4446,93818.0
2023-11-10 15:30:00,44.56,44.61,44.42,44.6,325612.0,42.4351,42.4827,42.3018,42.4732,325612.0
2023-11-13 09:30:00,44.6,44.96,44.31,44.87,72107.0,42.4732,42.816,42.197,42.7303,72107.0
2023-11-13 10:00:00,44.88,45.31,44.84,45.04,90285.0,42.7399,43.1493,42.7018,42.8922,90285.0
2023-11-13 10:30:00,45.01,45.11,44.95,45.03,56126.0,42.8637,42.9589,42.8065,42.8827,56126.0
2023-11-13 11:00:00,45.01,45.1,44.92,44.96,58584.0,42.8637,42.9494,42.7779,42.816,58584.0
2023-11-13 11:30:00,44.96,45.0,44.72,44.87,77141.0,42.816,42.8541,42.5875,42.7303,77141.0
2023-11-13 12:00:00,44.88,44.97,44.73,44.77,88610.0,42.7399,42.8256,42.597,42.6351,88610.0
2023-11-13 12:30:00,44.76,44.78,44.56,44.64,45951.0,42.6256,42.6446,42.4351,42.5113,45951.0
2023-11-13 13:00:00,44.65,44.66,44.53,44.61,30339.0,42.5208,42.5303,42.4065,42.4827,30339.0
2023-11-13 13:30:00,44.61,44.75,44.59,44.7,52605.0,42.4827,42.6161,42.4637,42.5684,52605.0
2023-11-13 14:00:00,44.7,44.78,44.56,44.64,42291.0,42.5684,42.6446,42.4351,42.5113,42291.0
2023-11-13 14:30:00,44.66,44.78,44.65,44.71,40791.0,42.5303,42.6446,42.5208,42.578,40791.0
2023-11-13 15:00:00,44.69,44.76,44.63,44.7,98693.0,42.5589,42.6256,42.5018,42.5684,98693.0
2023-11-13 15:30:00,44.7,44.8,44.61,44.72,315534.0,42.5684,42.6637,42.4827,42.5875,315534.0
2023-11-14 09:30:00,44.98,45.19,44.62,44.96,190529.0,42.8351,43.0351,42.4922,42.816,190529.0
2023-11-14 10:00:00,44.96,45.02,44.74,44.96,196046.0,42.816,42.8732,42.6065,42.816,196046.0
2023-11-14 10:30:00,44.95,45.39,44.86,45.26,467465.0,42.8065,43.2255,42.7208,43.1017,467465.0
2023-11-14 11:00:00,45.26,45.32,44.99,45.13,124686.0,43.1017,43.1589,42.8446,42.9779,124686.0
2023-11-14 11:30:00,45.14,45.26,44.93,45.11,379924.0,42.9875,43.1017,42.7875,42.9589,379924.0
2023-11-14 12:00:00,45.11,45.12,44.81,44.89,113514.0,42.9589,42.9684,42.6732,42.7494,113514.0
2023-11-14 12:30:00,44.89,45.0,44.73,44.81,184513.0,42.7494,42.8541,42.597,42.6732,184513.0
2023-11-14 13:00:00,44.8,45.03,44.77,44.95,147157.0,42.6637,42.8827,42.6351,42.8065,147157.0
2023-11-14 13:30:00,44.96,45.16,44.94,45.0,183624.0,42.816,43.0065,42.797,42.8541,183624.0
2023-11-14 14:00:00,45.0,45.03,44.81,45.0,125126.0,42.8541,42.8827,42.6732,42.8541,125126.0
2023-11-14 14:30:00,45.0,45.12,44.95,45.01,154135.0,42.8541,42.9684,42.8065,42.8637,154135.0
2023-11-14 15:00:00,45.01,45.19,44.98,45.07,219511.0,42.8637,43.0351,42.8351,42.9208,219511.0
2023-11-14 15:30:00,45.07,45.1,44.89,44.9,570485.0,42.9208,42.9494,42.7494,42.7589,570485.0
2023-11-15 09:30:00,44.86,45.54,44.84,45.35,220222.0,42.7208,43.3684,42.7018,43.1874,220222.0
2023-11-15 10:00:00,45.36,45.55,45.28,45.48,411196.0,43.197,43.3779,43.1208,43.3112,411196.0
2023-11-15 10:30:00,45.48,45.74,45.47,45.69,307502.0,43.3112,43.5588,43.3017,43.5112,307502.0
2023-11-15 11:00:00,45.69,45.81,45.58,45.62,160443.0,43.5112,43.6255,43.4065,43.4446,160443.0
2023-11-15 11:30:00,45.61,45.72,45.48,45.65,112552.0,43.435,43.5398,43.3112,43.4731,112552.0
2023-11-15 12:00:00,45.65,45.73,45.58,45.7,114740.0,43.4731,43.5493,43.4065,43.5207,114740.0
2023-11-15 12:30:00,45.71,45.71,45.48,45.49,105425.0,43.5303,43.5303,43.3112,43.3208,105425.0
2023-11-15 13:00:00,45.48,45.52,45.31,45.33,101243.0,43.3112,43.3493,43.1493,43.1684,101243.0
2023-11-15 13:30:00,45.32,45.42,45.22,45.31,107932.0,43.1589,43.2541,43.0636,43.1493,107932.0
2023-11-15 14:00:00,45.31,45.45,45.28,45.41,99602.0,43.1493,43.2827,43.1208,43.2446,99602.0
2023-11-15 14:30:00,45.4,45.46,45.26,45.37,75916.0,43.2351,43.2922,43.1017,43.2065,75916.0
2023-11-15 15:00:00,45.36,45.47,45.29,45.46,346393.0,43.197,43.3017,43.1303,43.2922,346393.0
2023-11-15 15:30:00,45.46,45.59,45.31,45.42,497656.0,43.2922,43.416,43.1493,43.2541,497656.0
2023-11-16 09:30:00,44.74,44.87,44.14,44.2,127551.0,42.6065,42.7303,42.0351,42.0923,127551.0
2023-11-16 10:00:00,44.14,44.21,43.69,44.04,155773.0,42.0351,42.1018,41.6066,41.9399,155773.0
2023-11-16 10:30:00,44.03,44.07,43.68,43.82,110829.0,41.9304,41.9685,41.5971,41.7304,110829.0
2023-11-16 11:00:00,43.83,44.01,43.65,43.77,97911.0,41.7399,41.9113,41.5685,41.6828,97911.0
2023-11-16 11:30:00,43.75,43.84,43.3,43.4,128089.0,41.6637,41.7494,41.2352,41.3304,128089.0
2023-11-16 12:00:00,43.4,43.44,43.19,43.4,87237.0,41.3304,41.3685,41.1304,41.3304,87237.0
2023-11-16 12:30:00,43.37,43.5,43.17,43.17,56582.0,41.3019,41.4257,41.1114,41.1114,56582.0
2023-11-16 13:00:00,43.15,43.33,43.13,43.19,58362.0,41.0923,41.2638,41.0733,41.1304,58362.0
2023-11-16 13:30:00,43.19,43.25,43.05,43.14,125677.0,41.1304,41.1876,40.9971,41.0828,125677.0
2023-11-16 14:00:00,43.14,43.6,43.14,43.47,137350.0,41.0828,41.5209,41.0828,41.3971,137350.0
2023-11-16 14:30:00,43.48,43.69,43.44,43.61,71603.0,41.4066,41.6066,41.3685,41.5304,71603.0
2023-11-16 15:00:00,43.61,43.88,43.55,43.85,89693.0,41.5304,41.7875,41.4733,41.759,89693.0
2023-11-16 15:30:00,43.86,43.96,43.78,43.87,320331.0,41.7685,41.8637,41.6923,41.778,320331.0
2023-11-17 09:30:00,44.47,44.88,44.3,44.46,157270.0,42.3494,42.7399,42.1875,42.3399,157270.0
2023-11-17 10:00:00,44.46,44.75,44.43,44.69,123957.0,42.3399,42.6161,42.3113,42.5589,123957.0
2023-11-17 10:30:00,44.69,44.93,44.64,44.86,168543.0,42.5589,42.7875,42.5113,42.7208,168543.0
2023-11-17 11:00:00,44.88,44.88,44.64,44.68,104665.0,42.7399,42.7399,42.5113,42.5494,104665.0
2023-11-17 11:30:00,44.68,44.81,44.64,44.76,34426.0,42.5494,42.6732,42.5113,42.6256,34426.0
2023-11-17 12:00:00,44.76,45.0,44.72,45.0,64327.0,42.6256,42.8541,42.5875,42.8541,64327.0
2023-11-17 12:30:00,44.98,45.1,44.93,45.01,102510.0,42.8351,42.9494,42.7875,42.8637,102510.0
2023-11-17 13:00:00,45.02,45.1,44.96,45.1,72254.0,42.8732,42.9494,42.816,42.9494,72254.0
2023-11-17 13:30:00,45.1,45.12,44.98,44.99,116159.0,42.9494,42.9684,42.8351,42.8446,116159.0
2023-11-17 14:00:00,44.99,45.08,44.89,45.01,121386.0,42.8446,42.9303,42.7494,42.8637,121386.0
2023-11-17 14:30:00,45.0,45.06,44.94,45.04,92099.0,42.8541,42.9113,42.797,42.8922,92099.0
2023-11-17 15:00:00,45.04,45.06,44.91,44.99,115601.0,42.8922,42.9113,42.7684,42.8446,115601.0
2023-11-17 15:30:00,45.0,45.03,44.85,45.0,324912.0,42.8541,42.8827,42.7113,42.8541,324912.0
2023-11-20 09:30:00,45.49,45.62,44.98,45.39,138093.0,43.3208,43.4446,42.8351,43.2255,138093.0
2023-11-20 10:00:00,45.36,45.52,45.2,45.51,77936.0,43.197,43.3493,43.0446,43.3398,77936.0
2023-11-20 10:30:00,45.52,45.53,45.26,45.28,94073.0,43.3493,43.3589,43.1017,43.1208,94073.0
2023-11-20 11:00:00,45.27,45.29,45.1,45.21,46133.0,43.1113,43.1303,42.9494,43.0541,46133.0
2023-11-20 11:30:00,45.21,45.32,45.14,45.22,44963.0,43.0541,43.1589,42.9875,43.0636,44963.0
2023-11-20 12:00:00,45.22,45.32,45.14,45.2,65573.0,43.0636,43.1589,42.9875,43.0446,65573.0
2023-11-20 12:30:00,45.2,45.24,45.13,45.15,34543.0,43.0446,43.0827,42.9779,42.997,34543.0
2023-11-20 13:00:00,45.16,45.24,44.94,44.99,90751.0,43.0065,43.0827,42.797,42.8446,90751.0
2023-11-20 13:30:00,45.01,45.08,45.0,45.06,72499.0,42.8637,42.9303,42.8541,42.9113,72499.0
2023-11-20 14:00:00,45.05,45.06,44.92,45.0,55326.0,42.9017,42.9113,42.7779,42.8541,55326.0
2023-11-20 14:30:00,45.0,45.03,44.97,45.0,118486.0,42.8541,42.8827,42.8256,42.8541,118486.0
2023-11-20 15:00:00,44.99,45.07,44.89,44.98,235334.0,42.8446,42.9208,42.7494,42.8351,235334.0
2023-11-20 15:30:00,44.98,45.01,44.86,44.9,247954.0,42.8351,42.8637,42.7208,42.7589,247954.0
2023-11-21 09:30:00,44.35,44.48,44.06,44.32,849033.0,42.2351,42.3589,41.959,42.2066,849033.0
2023-11-21 10:00:00,44.31,44.5,44.24,44.38,382590.0,42.197,42.378,42.1304,42.2637,382590.0
2023-11-21 10:30:00,44.38,44.67,44.33,44.62,373849.0,42.2637,42.5399,42.2161,42.4922,373849.0
2023-11-21 11:00:00,44.62,44.71,44.46,44.53,174836.0,42.4922,42.578,42.3399,42.4065,174836.0
2023-11-21 11:30:00,44.51,44.63,44.46,44.57,128836.0,42.3875,42.5018,42.3399,42.4446,128836.0
2023-11-21 12:00:00,44.58,44.62,44.47,44.54,136648.0,42.4542,42.4922,42.3494,42.4161,136648.0
2023-11-21 12:30:00,44.53,44.59,44.47,44.57,97452.0,42.4065,42.4637,42.3494,42.4446,97452.0
2023-11-21 13:00:00,44.58,44.68,44.52,44.58,152123.0,42.4542,42.5494,42.397,42.4542,152123.0
2023-11-21 13:30:00,44.57,44.6,44.48,44.57,145797.0,42.4446,42.4732,42.3589,42.4446,145797.0
2023-11-21 14:00:00,44.57,44.85,44.55,44.82,228341.0,42.4446,42.7113,42.4256,42.6827,228341.0
2023-11-21 14:30:00,44.81,44.84,44.6,44.72,218222.0,42.6732,42.7018,42.4732,42.5875,218222.0
2023-11-21 15:00:00,44.73,44.76,44.43,44.63,323871.0,42.597,42.6256,42.3113,42.5018,323871.0
2023-11-21 15:30:00,44.64,44.75,44.55,44.67,738921.0,42.5113,42.6161,42.4256,42.5399,738921.0
2023-11-22 09:30:00,43.6,43.81,43.02,43.72,668752.0,41.5209,41.7209,40.9685,41.6352,668752.0
2023-11-22 10:00:00,43.7,44.07,43.34,44.01,291513.0,41.6161,41.9685,41.2733,41.9113,291513.0
2023-11-22 10:30:00,44.01,44.02,43.77,43.95,129352.0,41.9113,41.9209,41.6828,41.8542,129352.0
2023-11-22 11:00:00,43.95,44.01,43.83,43.93,144801.0,41.8542,41.9113,41.7399,41.8352,144801.0
2023-11-22 11:30:00,43.92,44.04,43.81,44.04,95956.0,41.8256,41.9399,41.7209,41.9399,95956.0
2023-11-22 12:00:00,44.05,44.6,44.05,44.59,74307.0,41.9494,42.4732,41.9494,42.4637,74307.0
2023-11-22 12:30:00,44.56,44.56,44.19,44.28,149651.0,42.4351,42.4351,42.0828,42.1685,149651.0
2023-11-22 13:00:00,44.28,44.39,44.25,44.3,167173.0,42.1685,42.2732,42.1399,42.1875,167173.0
2023-11-22 13:30:00,44.3,44.36,44.22,44.31,138807.0,42.1875,42.2446,42.1113,42.197,138807.0
2023-11-22 14:00:00,44.31,44.6,44.3,44.55,89746.0,42.197,42.4732,42.1875,42.4256,89746.0
2023-11-22 14:30:00,44.54,44.61,44.44,44.59,76155.0,42.4161,42.4827,42.3208,42.4637,76155.0
2023-11-22 15:00:00,44.59,44.76,44.58,44.76,121807.0,42.4637,42.6256,42.4542,42.6256,121807.0
2023-11-22 15:30:00,44.75,44.78,44.66,44.66,588922.0,42.6161,42.6446,42.5303,42.5303,588922.0
2023-11-24 09:30:00,44.64,45.31,44.55,45.14,118111.0,42.5113,43.1493,42.4256,42.9875,118111.0
2023-11-24 10:00:00,45.13,45.26,44.9,44.92,105738.0,42.9779,43.1017,42.7589,42.7779,105738.0
2023-11-24 10:30:00,44.92,45.34,44.92,45.3,156213.0,42.7779,43.1779,42.7779,43.1398,156213.0
2023-11-24 11:00:00,45.31,45.31,44.98,45.11,271827.0,43.1493,43.1493,42.8351,42.9589,271827.0
2023-11-24 11:30:00,45.11,45.21,44.99,45.0,102982.0,42.9589,43.0541,42.8446,42.8541,102982.0
2023-11-24 12:00:00,44.99,45.2,44.95,45.13,58349.0,42.8446,43.0446,42.8065,42.9779,58349.0
2023-11-24 12:30:00,45.13,45.15,44.99,45.1,219278.0,42.9779,42.997,42.8446,42.9494,219278.0
2023-11-27 09:30:00,44.57,44.9,43.95,44.26,150363.0,42.4446,42.7589,41.8542,42.1494,150363.0
2023-11-27 10:00:00,44.27,44.42,44.25,44.36,121363.0,42.1589,42.3018,42.1399,42.2446,121363.0
2023-11-27 10:30:00,44.37,44.54,44.24,44.3,128412.0,42.2542,42.4161,42.1304,42.1875,128412.0
2023-11-27 11:00:00,44.28,44.39,44.23,44.35,92163.0,42.1685,42.2732,42.1208,42.2351,92163.0
2023-11-27 11:30:00,44.35,44.36,44.02,44.08,103149.0,42.2351,42.2446,41.9209,41.978,103149.0
2023-11-27 12:00:00,44.07,44.12,43.92,43.93,94138.0,41.9685,42.0161,41.8256,41.8352,94138.0
2023-11-27 12:30:00,43.92,44.09,43.79,43.88,79209.0,41.8256,41.9875,41.7018,41.7875,79209.0
2023-11-27 13:00:00,43.88,44.14,43.87,44.05,72250.0,41.7875,42.0351,41.778,41.9494,72250.0
2023-11-27 13:30:00,44.05,44.13,43.96,44.05,89438.0,41.9494,42.0256,41.8637,41.9494,89438.0
2023-11-27 14:00:00,44.04,44.26,44.03,44.22,112508.0,41.9399,42.1494,41.9304,42.1113,112508.0
2023-11-27 14:30:00,44.23,44.31,44.15,44.24,160469.0,42.1208,42.197,42.0447,42.1304,160469.0
2023-11-27 15:00:00,44.26,44.37,44.23,44.32,150355.0,42.1494,42.2542,42.1208,42.2066,150355.0
2023-11-27 15:30:00,44.32,44.43,44.26,44.27,422698.0,42.2066,42.3113,42.1494,42.1589,422698.0
2023-11-28 09:30:00,44.45,44.45,44.06,44.27,143906.0,42.3304,42.3304,41.959,42.1589,143906.0
2023-11-28 10:00:00,44.27,44.42,44.02,44.25,125751.0,42.1589,42.3018,41.9209,42.1399,125751.0
2023-11-28 10:30:00,44.24,44.46,44.14,44.43,89194.0,42.1304,42.3399,42.0351,42.3113,89194.0
2023-11-28 11:00:00,44.44,44.65,44.39,44.57,110203.0,42.3208,42.5208,42.2732,42.4446,110203.0
2023-11-28 11:30:00,44.56,44.63,44.52,44.56,74219.0,42.4351,42.5018,42.397,42.4351,74219.0
2023-11-28 12:00:00,44.56,44.66,44.35,44.37,113491.0,42.4351,42.5303,42.2351,42.2542,113491.0
2023-11-28 12:30:00,44.37,44.39,44.29,44.32,65609.0,42.2542,42.2732,42.178,42.2066,65609.0
2023-11-28 13:00:00,44.31,44.31,44.19,44.21,73017.0,42.197,42.197,42.0828,42.1018,73017.0
2023-11-28 13:30:00,44.21,44.24,44.11,44.22,77402.0,42.1018,42.1304,42.0066,42.1113,77402.0
2023-11-28 14:00:00,44.22,44.29,44.09,44.12,72740.0,42.1113,42.178,41.9875,42.0161,72740.0
2023-11-28 14:30:00,44.14,44.18,44.08,44.15,70796.0,42.0351,42.0732,41.978,42.0447,70796.0
2023-11-28 15:00:00,44.14,44.17,44.0,44.11,184503.0,42.0351,42.0637,41.9018,42.0066,184503.0
2023-11-28 15:30:00,44.1,44.17,44.03,44.07,511020.0,41.997,42.0637,41.9304,41.9685,511020.0
2023-11-29 09:30:00,44.3,44.43,44.11,44.17,107111.0,42.1875,42.3113,42.0066,42.0637,107111.0
2023-11-29 10:00:00,44.15,44.23,43.74,43.81,147009.0,42.0447,42.1208,41.6542,41.7209,147009.0
2023-11-29 10:30:00,43.83,43.86,43.68,43.81,257903.0,41.7399,41.7685,41.5971,41.7209,257903.0
2023-11-29 11:00:00,43.81,43.89,43.57,43.58,151519.0,41.7209,41.7971,41.4923,41.5018,151519.0
2023-11-29 11:30:00,43.59,43.67,43.5,43.54,106472.0,41.5114,41.5876,41.4257,41.4638,106472.0
2023-11-29 12:00:00,43.54,43.66,43.49,43.61,74010.0,41.4638,41.578,41.4161,41.5304,74010.0
2023-11-29 12:30:00,43.61,43.74,43.54,43.71,90765.0,41.5304,41.6542,41.4638,41.6256,90765.0
2023-11-29 13:00:00,43.72,44.08,43.71,44.02,168741.0,41.6352,41.978,41.6256,41.9209,168741.0
2023-11-29 13:30:00,44.04,44.18,44.01,44.13,125428.0,41.9399,42.0732,41.9113,42.0256,125428.0
2023-11-29 14:00:00,44.13,44.15,44.01,44.02,97245.0,42.0256,42.0447,41.9113,41.9209,97245.0
2023-11-29 14:30:00,44.01,44.03,43.87,43.92,67735.0,41.9113,41.9304,41.778,41.8256,67735.0
2023-11-29 15:00:00,43.92,43.93,43.67,43.82,160576.0,41.8256,41.8352,41.5876,41.7304,160576.0
2023-11-29 15:30:00,43.83,44.0,43.82,43.94,556506.0,41.7399,41.9018,41.7304,41.8447,556506.0
2023-11-30 09:30:00,44.49,45.42,44.31,45.38,338020.0,42.3684,43.2541,42.197,43.216,338020.0
2023-11-30 10:00:00,45.38,45.67,45.25,45.32,400911.0,43.216,43.4922,43.0922,43.1589,400911.0
2023-11-30 10:30:00,45.37,45.39,44.72,44.75,206937.0,43.2065,43.2255,42.5875,42.6161,206937.0
2023-11-30 11:00:00,44.75,44.78,43.91,43.91,202343.0,42.6161,42.6446,41.8161,41.8161,202343.0
2023-11-30 11:30:00,43.92,44.03,43.71,43.78,117035.0,41.8256,41.9304,41.6256,41.6923,117035.0
2023-11-30 12:00:00,43.79,43.97,43.75,43.94,85440.0,41.7018,41.8732,41.6637,41.8447,85440.0
2023-11-30 12:30:00,43.95,44.22,43.89,44.02,78297.0,41.8542,42.1113,41.7971,41.9209,78297.0
2023-11-30 13:00:00,44.01,44.2,44.0,44.04,48708.0,41.9113,42.0923,41.9018,41.9399,48708.0
2023-11-30 13:30:00,44.05,44.14,43.98,44.09,70992.0,41.9494,42.0351,41.8828,41.9875,70992.0
2023-11-30 14:00:00,44.1,44.2,44.01,44.18,77602.0,41.997,42.0923,41.9113,42.0732,77602.0
2023-11-30 14:30:00,44.17,44.25,44.06,44.23,96933.0,42.0637,42.1399,41.959,42.1208,96933.0
2023-11-30 15:00:00,44.24,44.3,44.18,44.28,191702.0,42.1304,42.1875,42.0732,42.1685,191702.0
2023-11-30 15:30:00,44.27,44.4,44.13,44.34,500284.0,42.1589,42.2827,42.0256,42.2256,500284.0
2023-12-01 09:30:00,44.3,44.42,43.86,44.39,164035.0,42.1875,42.3018,41.7685,42.2732,164035.0
2023-12-01 10:00:00,44.41,44.67,44.39,44.43,140285.0,42.2923,42.5399,42.2732,42.3113,140285.0
2023-12-01 10:30:00,44.43,44.58,44.27,44.55,105068.0,42.3113,42.4542,42.1589,42.4256,105068.0
2023-12-01 11:00:00,44.55,44.8,44.41,44.78,121985.0,42.4256,42.6637,42.2923,42.6446,121985.0
2023-12-01 11:30:00,44.77,44.97,44.56,44.95,461239.0,42.6351,42.8256,42.4351,42.8065,461239.0
2023-12-01 12:00:00,44.97,45.1,44.88,44.91,126087.0,42.8256,42.9494,42.7399,42.7684,126087.0
2023-12-01 12:30:00,44.9,45.01,44.8,44.9,182241.0,42.7589,42.8637,42.6637,42.7589,182241.0
2023-12-01 13:00:00,44.9,44.9,44.45,44.46,59279.0,42.7589,42.7589,42.3304,42.3399,59279.0
2023-12-01 13:30:00,44.45,44.5,44.34,44.35,69213.0,42.3304,42.378,42.2256,42.2351,69213.0
2023-12-01 14:00:00,44.34,44.48,44.25,44.25,86853.0,42.2256,42.3589,42.1399,42.1399,86853.0
2023-12-01 14:30:00,44.24,44.43,44.22,44.36,65075.0,42.1304,42.3113,42.1113,42.2446,65075.0
2023-12-01 15:00:00,44.34,44.43,44.24,44.43,121899.0,42.2256,42.3113,42.1304,42.3113,121899.0
2023-12-01 15:30:00,44.42,44.47,44.14,44.2,463468.0,42.3018,42.3494,42.0351,42.0923,463468.0
2023-12-04 09:30:00,43.6,43.97,43.47,43.52,208974.0,41.5209,41.8732,41.3971,41.4447,208974.0
2023-12-04 10:00:00,43.53,43.74,43.37,43.72,173029.0,41.4542,41.6542,41.3019,41.6352,173029.0
2023-12-04 10:30:00,43.7,43.94,43.65,43.66,139692.0,41.6161,41.8447,41.5685,41.578,139692.0
2023-12-04 11:00:00,43.65,43.68,43.38,43.53,113570.0,41.5685,41.5971,41.3114,41.4542,113570.0
2023-12-04 11:30:00,43.5,43.85,43.5,43.84,233801.0,41.4257,41.759,41.4257,41.7494,233801.0
2023-12-04 12:00:00,43.84,44.02,43.72,43.86,142431.0,41.7494,41.9209,41.6352,41.7685,142431.0
2023-12-04 12:30:00,43.84,43.93,43.8,43.91,95687.0,41.7494,41.8352,41.7114,41.8161,95687.0
2023-12-04 13:00:00,43.92,43.93,43.64,43.64,81858.0,41.8256,41.8352,41.559,41.559,81858.0
2023-12-04 13:30:00,43.64,43.76,43.63,43.66,79420.0,41.559,41.6733,41.5495,41.578,79420.0
2023-12-04 14:00:00,43.66,43.76,43.63,43.69,72469.0,41.578,41.6733,41.5495,41.6066,72469.0
2023-12-04 14:30:00,43.7,43.82,43.65,43.8,60023.0,41.6161,41.7304,41.5685,41.7114,60023.0
2023-12-04 15:00:00,43.82,43.83,43.66,43.67,86623.0,41.7304,41.7399,41.578,41.5876,86623.0
2023-12-04 15:30:00,43.68,43.75,43.57,43.69,369310.0,41.5971,41.6637,41.4923,41.6066,369310.0
2023-12-05 09:30:00,43.68,43.85,43.21,43.23,136304.0,41.5971,41.759,41.1495,41.1685,136304.0
2023-12-05 10:00:00,43.24,43.57,43.24,43.41,149125.0,41.1781,41.4923,41.1781,41.3399,149125.0
2023-12-05 10:30:00,43.43,43.46,43.12,43.27,113470.0,41.359,41.3876,41.0638,41.2066,113470.0
2023-12-05 11:00:00,43.28,43.28,43.07,43.17,51401.0,41.2161,41.2161,41.0162,41.1114,51401.0
2023-12-05 11:30:00,43.15,43.17,42.97,43.05,115378.0,41.0923,41.1114,40.9209,40.9971,115378.0
2023-12-05 12:00:00,43.04,43.07,42.74,42.8,137258.0,40.9876,41.0162,40.7019,40.759,137258.0
2023-12-05 12:30:00,42.82,42.89,42.65,42.79,116170.0,40.7781,40.8447,40.6162,40.7495,116170.0
2023-12-05 13:00:00,42.79,42.79,42.59,42.65,100975.0,40.7495,40.7495,40.5591,40.6162,100975.0
2023-12-05 13:30:00,42.65,42.78,42.57,42.63,84223.0,40.6162,40.74,40.54,40.5971,84223.0
2023-12-05 14:00:00,42.63,42.76,42.6,42.64,77107.0,40.5971,40.7209,40.5686,40.6067,77107.0
2023-12-05 14:30:00,42.65,42.81,42.65,42.72,63055.0,40.6162,40.7686,40.6162,40.6829,63055.0
2023-12-05 15:00:00,42.71,42.77,42.6,42.66,130440.0,40.6733,40.7305,40.5686,40.6257,130440.0
2023-12-05 15:30:00,42.66,42.66,42.3,42.42,1027525.0,40.6257,40.6257,40.2829,40.3972,1027525.0
2023-12-06 09:30:00,42.45,42.54,41.9,42.43,315048.0,40.4257,40.5114,39.902,40.4067,315048.0
2023-12-06 10:00:00,42.41,42.65,41.9,42.05,165335.0,40.3876,40.6162,39.902,40.0448,165335.0
2023-12-06 10:30:00,42.04,42.12,41.66,41.69,185584.0,40.0353,40.1115,39.6734,39.702,185584.0
2023-12-06 11:00:00,41.69,41.87,41.47,41.75,302082.0,39.702,39.8734,39.4925,39.7591,302082.0
2023-12-06 11:30:00,41.76,41.78,41.59,41.65,106080.0,39.7686,39.7877,39.6067,39.6639,106080.0
2023-12-06 12:00:00,41.64,41.7,41.41,41.44,196598.0,39.6544,39.7115,39.4353,39.4639,196598.0
2023-12-06 12:30:00,41.4,41.63,41.39,41.5,81395.0,39.4258,39.6448,39.4163,39.521,81395.0
2023-12-06 13:00:00,41.5,41.58,41.41,41.55,46920.0,39.521,39.5972,39.4353,39.5686,46920.0
2023-12-06 13:30:00,41.54,41.71,41.54,41.59,60555.0,39.5591,39.721,39.5591,39.6067,60555.0
2023-12-06 14:00:00,41.57,41.66,41.39,41.46,60922.0,39.5877,39.6734,39.4163,39.4829,60922.0
2023-12-06 14:30:00,41.46,41.6,41.4,41.41,80785.0,39.4829,39.6163,39.4258,39.4353,80785.0
2023-12-06 15:00:00,41.4,41.43,41.21,41.26,171777.0,39.4258,39.4544,39.2449,39.2925,171777.0
2023-12-06 15:30:00,41.25,41.32,41.18,41.31,592388.0,39.283,39.3496,39.2163,39.3401,592388.0
2023-12-07 09:30:00,41.6,41.82,41.33,41.43,94705.0,39.6163,39.8258,39.3591,39.4544,94705.0
2023-12-07 10:00:00,41.4,41.57,41.27,41.43,73595.0,39.4258,39.5877,39.302,39.4544,73595.0
2023-12-07 10:30:00,41.43,41.5,41.26,41.33,65258.0,39.4544,39.521,39.2925,39.3591,65258.0
2023-12-07 11:00:00,41.33,41.42,41.16,41.28,63198.0,39.3591,39.4448,39.1972,39.3115,63198.0
2023-12-07 11:30:00,41.29,41.34,41.19,41.24,57956.0,39.321,39.3687,39.2258,39.2734,57956.0
2023-12-07 12:00:00,41.24,41.24,40.94,40.94,55753.0,39.2734,39.2734,38.9877,38.9877,55753.0
2023-12-07 12:30:00,40.94,41.0,40.78,40.96,526797.0,38.9877,39.0449,38.8354,39.0068,526797.0
2023-12-07 13:00:00,40.96,41.25,40.95,41.25,75306.0,39.0068,39.283,38.9973,39.283,75306.0
2023-12-07 13:30:00,41.25,41.36,41.13,41.14,111757.0,39.283,39.3877,39.1687,39.1782,111757.0
2023-12-07 14:00:00,41.11,41.26,41.11,41.2,75340.0,39.1496,39.2925,39.1496,39.2353,75340.0
2023-12-07 14:30:00,41.19,41.25,41.15,41.21,57208.0,39.2258,39.283,39.1877,39.2449,57208.0
2023-12-07 15:00:00,41.21,41.31,41.07,41.3,107426.0,39.2449,39.3401,39.1115,39.3306,107426.0
2023-12-07 15:30:00,41.3,41.34,41.07,41.23,358073.0,39.3306,39.3687,39.1115,39.2639,358073.0
2023-12-08 09:30:00,41.58,41.65,41.42,41.47,76479.0,39.5972,39.6639,39.4448,39.4925,76479.0
2023-12-08 10:00:00,41.5,41.71,41.5,41.57,185814.0,39.521,39.721,39.521,39.5877,185814.0
2023-12-08 10:30:00,41.56,41.71,41.5,41.5,138339.0,39.5782,39.721,39.521,39.521,138339.0
2023-12-08 11:00:00,41.48,41.66,41.45,41.65,108088.0,39.502,39.6734,39.4734,39.6639,108088.0
2023-12-08 11:30:00,41.64,41.76,41.56,41.73,60425.0,39.6544,39.7686,39.5782,39.7401,60425.0
2023-12-08 12:00:00,41.74,41.74,41.5,41.55,38230.0,39.7496,39.7496,39.521,39.5686,38230.0
2023-12-08 12:30:00,41.56,41.56,41.34,41.39,74412.0,39.5782,39.5782,39.3687,39.4163,74412.0
2023-12-08 13:00:00,41.4,41.8,41.35,41.73,142254.0,39.4258,39.8067,39.3782,39.7401,142254.0
2023-12-08 13:30:00,41.72,41.82,41.7,41.7,72705.0,39.7305,39.8258,39.7115,39.7115,72705.0
2023-12-08 14:00:00,41.69,41.75,41.6,41.74,50557.0,39.702,39.7591,39.6163,39.7496,50557.0
2023-12-08 14:30:00,41.75,41.78,41.61,41.66,53121.0,39.7591,39.7877,39.6258,39.6734,53121.0
2023-12-08 15:00:00,41.67,41.67,41.59,41.66,74610.0,39.6829,39.6829,39.6067,39.6734,74610.0
2023-12-08 15:30:00,41.65,41.72,41.57,41.64,347591.0,39.6639,39.7305,39.5877,39.6544,347591.0
2023-12-11 09:30:00,41.55,41.79,41.3,41.62,118494.0,39.5686,39.7972,39.3306,39.6353,118494.0
2023-12-11 10:00:00,41.62,41.88,41.48,41.82,55979.0,39.6353,39.8829,39.502,39.8258,55979.0
2023-12-11 10:30:00,41.83,42.02,41.75,41.84,58595.0,39.8353,40.0162,39.7591,39.8448,58595.0
2023-12-11 11:00:00,41.86,41.91,41.62,41.71,48739.0,39.8639,39.9115,39.6353,39.721,48739.0
2023-12-11 11:30:00,41.71,41.83,41.63,41.71,52133.0,39.721,39.8353,39.6448,39.721,52133.0
2023-12-11 12:00:00,41.71,41.72,41.41,41.5,51964.0,39.721,39.7305,39.4353,39.521,51964.0
2023-12-11 12:30:00,41.49,41.69,41.48,41.65,34851.0,39.5115,39.702,39.502,39.6639,34851.0
2023-12-11 13:00:00,41.65,41.74,41.61,41.62,51166.0,39.6639,39.7496,39.6258,39.6353,51166.0
2023-12-11 13:30:00,41.61,41.74,41.59,41.74,45472.0,39.6258,39.7496,39.6067,39.7496,45472.0
2023-12-11 14:00:00,41.74,41.79,41.63,41.72,73435.0,39.7496,39.7972,39.6448,39.7305,73435.0
2023-12-11 14:30:00,41.72,41.8,41.7,41.77,94422.0,39.7305,39.8067,39.7115,39.7782,94422.0
2023-12-11 15:00:00,41.77,41.84,41.74,41.76,69112.0,39.7782,39.8448,39.7496,39.7686,69112.0
2023-12-11 15:30:00,41.76,41.79,41.69,41.74,233117.0,39.7686,39.7972,39.702,39.7496,233117.0
2023-12-12 09:30:00,40.88,40.98,40.64,40.86,109378.0,38.9306,39.0258,38.702,38.9115,109378.0
2023-12-12 10:00:00,40.86,41.19,40.76,41.1,202785.0,38.9115,39.2258,38.8163,39.1401,202785.0
2023-12-12 10:30:00,41.09,41.25,41.02,41.16,115273.0,39.1306,39.283,39.0639,39.1972,115273.0
2023-12-12 11:00:00,41.16,41.17,40.8,40.85,99462.0,39.1972,39.2068,38.8544,38.902,99462.0
2023-12-12 11:30:00,40.84,40.84,40.59,40.63,59591.0,38.8925,38.8925,38.6544,38.6925,59591.0
2023-12-12 12:00:00,40.62,40.64,40.44,40.56,58629.0,38.683,38.702,38.5116,38.6259,58629.0
2023-12-12 12:30:00,40.56,40.58,40.4,40.4,89311.0,38.6259,38.6449,38.4735,38.4735,89311.0
2023-12-12 13:00:00,40.39,40.62,40.37,40.59,66077.0,38.464,38.683,38.4449,38.6544,66077.0
2023-12-12 13:30:00,40.59,40.67,40.53,40.59,60026.0,38.6544,38.7306,38.5973,38.6544,60026.0
2023-12-12 14:00:00,40.59,40.79,40.57,40.73,86136.0,38.6544,38.8449,38.6354,38.7877,86136.0
2023-12-12 14:30:00,40.73,40.9,40.73,40.85,86021.0,38.7877,38.9496,38.7877,38.902,86021.0
2023-12-12 15:00:00,40.84,41.01,40.84,40.99,102291.0,38.8925,39.0544,38.8925,39.0353,102291.0
2023-12-12 15:30:00,40.98,41.02,40.77,40.83,360667.0,39.0258,39.0639,38.8258,38.883,360667.0
2023-12-13 09:30:00,40.93,41.15,40.87,41.0,79906.0,38.9782,39.1877,38.9211,39.0449,79906.0
2023-12-13 10:00:00,41.01,41.05,40.73,40.75,94509.0,39.0544,39.0925,38.7877,38.8068,94509.0
2023-12-13 10:30:00,40.75,41.15,40.68,41.12,93384.0,38.8068,39.1877,38.7401,39.1592,93384.0
2023-12-13 11:00:00,41.13,41.19,40.9,40.91,93440.0,39.1687,39.2258,38.9496,38.9592,93440.0
2023-12-13 11:30:00,40.91,41.03,40.87,40.88,79101.0,38.9592,39.0734,38.9211,38.9306,79101.0
2023-12-13 12:00:00,40.89,40.92,40.7,40.73,47221.0,38.9401,38.9687,38.7592,38.7877,47221.0
2023-12-13 12:30:00,40.73,40.74,40.62,40.66,65385.0,38.7877,38.7973,38.683,38.7211,65385.0
2023-12-13 13:00:00,40.68,40.73,40.61,40.67,72818.0,38.7401,38.7877,38.6735,38.7306,72818.0
2023-12-13 13:30:00,40.66,40.91,40.64,40.91,57869.0,38.7211,38.9592,38.702,38.9592,57869.0
2023-12-13 14:00:00,40.91,41.27,40.9,41.2,108916.0,38.9592,39.302,38.9496,39.2353,108916.0
2023-12-13 14:30:00,41.2,41.67,41.17,41.63,91815.0,39.2353,39.6829,39.2068,39.6448,91815.0
2023-12-13 15:00:00,41.64,41.84,41.5,41.64,197198.0,39.6544,39.8448,39.521,39.6544,197198.0
2023-12-13 15:30:00,41.64,41.91,41.61,41.89,398136.0,39.6544,39.9115,39.6258,39.8924,398136.0
2023-12-14 09:30:00,42.6,43.39,42.57,43.35,260974.0,40.8478,41.6054,40.8191,41.567,260974.0
2023-12-14 10:00:00,43.34,43.56,43.3,43.54,156053.0,41.5574,41.7684,41.5191,41.7492,156053.0
2023-12-14 10:30:00,43.55,43.67,43.23,43.38,162930.0,41.7588,41.8738,41.4519,41.5958,162930.0
2023-12-14 11:00:00,43.37,43.56,43.31,43.44,83828.0,41.5862,41.7684,41.5286,41.6533,83828.0
2023-12-14 11:30:00,43.44,43.55,43.33,43.49,88755.0,41.6533,41.7588,41.5478,41.7012,88755.0
2023-12-14 12:00:00,43.49,43.61,43.43,43.44,75365.0,41.7012,41.8163,41.6437,41.6533,75365.0
2023-12-14 12:30:00,43.44,43.71,43.42,43.55,94823.0,41.6533,41.9122,41.6341,41.7588,94823.0
2023-12-14 13:00:00,43.56,43.58,43.39,43.43,115132.0,41.7684,41.7875,41.6054,41.6437,115132.0
2023-12-14 13:30:00,43.43,43.45,43.24,43.29,139372.0,41.6437,41.6629,41.4615,41.5095,139372.0
2023-12-14 14:00:00,43.3,43.4,43.13,43.19,95429.0,41.5191,41.6149,41.356,41.4136,95429.0
2023-12-14 14:30:00,43.18,43.34,43.14,43.33,93098.0,41.404,41.5574,41.3656,41.5478,93098.0
2023-12-14 15:00:00,43.34,43.42,43.29,43.32,106606.0,41.5574,41.6341,41.5095,41.5382,106606.0
2023-12-14 15:30:00,43.32,43.59,43.14,43.57,653005.0,41.5382,41.7971,41.3656,41.7779,653005.0
2023-12-15 09:30:00,43.38,43.57,42.87,42.92,311493.0,41.5958,41.7779,41.1067,41.1547,311493.0
2023-12-15 10:00:00,42.99,43.04,42.56,42.73,97057.0,41.2218,41.2697,40.8095,40.9725,97057.0
2023-12-15 10:30:00,42.72,43.02,42.66,42.98,90422.0,40.9629,41.2506,40.9054,41.2122,90422.0
2023-12-15 11:00:00,42.98,43.07,42.82,43.0,62656.0,41.2122,41.2985,41.0588,41.2314,62656.0
2023-12-15 11:30:00,43.0,43.05,42.82,42.9,42751.0,41.2314,41.2793,41.0588,41.1355,42751.0
2023-12-15 12:00:00,42.91,43.16,42.9,43.04,72460.0,41.1451,41.3848,41.1355,41.2697,72460.0
2023-12-15 12:30:00,43.03,43.06,42.89,43.06,56822.0,41.2602,41.2889,41.1259,41.2889,56822.0
2023-12-15 13:00:00,43.06,43.17,42.96,43.14,87975.0,41.2889,41.3944,41.193,41.3656,87975.0
2023-12-15 13:30:00,43.14,43.22,43.05,43.15,77252.0,41.3656,41.4423,41.2793,41.3752,77252.0
2023-12-15 14:00:00,43.14,43.24,43.12,43.18,54733.0,41.3656,41.4615,41.3465,41.404,54733.0
2023-12-15 14:30:00,43.16,43.26,43.12,43.25,93602.0,41.3848,41.4807,41.3465,41.4711,93602.0
2023-12-15 15:00:00,43.26,43.37,43.23,43.28,154670.0,41.4807,41.5862,41.4519,41.4999,154670.0
2023-12-15 15:30:00,43.27,43.34,43.06,43.26,777669.0,41.4903,41.5574,41.2889,41.4807,777669.0
2023-12-18 09:30:00,44.36,44.76,44.16,44.61,163506.0,42.5355,42.919,42.3437,42.7752,163506.0
2023-12-18 10:00:00,44.61,44.66,43.81,43.86,178815.0,42.7752,42.8231,42.0081,42.056,178815.0
2023-12-18 10:30:00,43.86,43.89,43.59,43.82,129609.0,42.056,42.0848,41.7971,42.0177,129609.0
2023-12-18 11:00:00,43.82,44.09,43.79,43.93,111638.0,42.0177,42.2766,41.9889,42.1231,111638.0
2023-12-18 11:30:00,43.92,43.93,43.72,43.85,69625.0,42.1136,42.1231,41.9218,42.0464,69625.0
2023-12-18 12:00:00,43.85,44.01,43.82,43.95,55092.0,42.0464,42.1999,42.0177,42.1423,55092.0
2023-12-18 12:30:00,43.96,43.97,43.77,43.9,67047.0,42.1519,42.1615,41.9697,42.0944,67047.0
2023-12-18 13:00:00,43.89,44.01,43.85,43.99,49430.0,42.0848,42.1999,42.0464,42.1807,49430.0
2023-12-18 13:30:00,43.98,44.0,43.86,43.95,61768.0,42.1711,42.1903,42.056,42.1423,61768.0
2023-12-18 14:00:00,43.95,43.98,43.8,43.91,68315.0,42.1423,42.1711,41.9985,42.104,68315.0
2023-12-18 14:30:00,43.9,43.98,43.84,43.96,86127.0,42.0944,42.1711,42.0368,42.1519,86127.0
2023-12-18 15:00:00,43.96,43.97,43.77,43.86,87588.0,42.1519,42.1615,41.9697,42.056,87588.0
2023-12-18 15:30:00,43.86,43.86,43.71,43.75,300007.0,42.056,42.056,41.9122,41.9505,300007.0
2023-12-19 09:30:00,43.52,44.12,43.47,43.64,241914.0,41.73,42.3053,41.6821,41.8451,241914.0
2023-12-19 10:00:00,43.66,43.69,43.26,43.43,117530.0,41.8642,41.893,41.4807,41.6437,117530.0
2023-12-19 10:30:00,43.42,43.56,43.25,43.48,127842.0,41.6341,41.7684,41.4711,41.6917,127842.0
2023-12-19 11:00:00,43.47,43.68,43.46,43.63,80459.0,41.6821,41.8834,41.6725,41.8355,80459.0
2023-12-19 11:30:00,43.63,43.83,43.61,43.76,54086.0,41.8355,42.0273,41.8163,41.9601,54086.0
2023-12-19 12:00:00,43.75,43.87,43.65,43.82,85151.0,41.9505,42.0656,41.8547,42.0177,85151.0
2023-12-19 12:30:00,43.81,43.86,43.65,43.86,55004.0,42.0081,42.056,41.8547,42.056,55004.0
2023-12-19 13:00:00,43.86,43.9,43.74,43.81,177768.0,42.056,42.0944,41.941,42.0081,177768.0
2023-12-19 13:30:00,43.81,43.98,43.81,43.9,49299.0,42.0081,42.1711,42.0081,42.0944,49299.0
2023-12-19 14:00:00,43.91,44.04,43.87,44.02,83948.0,42.104,42.2286,42.0656,42.2094,83948.0
2023-12-19 14:30:00,44.01,44.06,43.95,44.04,65694.0,42.1999,42.2478,42.1423,42.2286,65694.0
2023-12-19 15:00:00,44.04,44.1,43.96,44.06,72880.0,42.2286,42.2861,42.1519,42.2478,72880.0
2023-12-19 15:30:00,44.06,44.17,43.98,44.14,392271.0,42.2478,42.3533,42.1711,42.3245,392271.0
2023-12-20 09:30:00,44.3,44.61,44.1,44.32,111502.0,42.4779,42.7752,42.2861,42.4971,111502.0
2023-12-20 10:00:00,44.34,44.47,44.26,44.42,52754.0,42.5163,42.6409,42.4396,42.593,52754.0
2023-12-20 10:30:00,44.41,44.62,44.33,44.45,107684.0,42.5834,42.7848,42.5067,42.6218,107684.0
2023-12-20 11:00:00,44.43,44.62,44.43,44.61,48485.0,42.6026,42.7848,42.6026,42.7752,48485.0
2023-12-20 11:30:00,44.59,44.59,44.42,44.48,56110.0,42.756,42.756,42.593,42.6505,56110.0
2023-12-20 12:00:00,44.47,44.59,44.4,44.58,30724.0,42.6409,42.756,42.5738,42.7464,30724.0
2023-12-20 12:30:00,44.59,44.62,44.45,44.5,53414.0,42.756,42.7848,42.6218,42.6697,53414.0
2023-12-20 13:00:00,44.5,44.54,44.43,44.47,49543.0,42.6697,42.7081,42.6026,42.6409,49543.0
2023-12-20 13:30:00,44.49,44.54,44.42,44.46,62047.0,42.6601,42.7081,42.593,42.6313,62047.0
2023-12-20 14:00:00,44.45,44.53,44.42,44.44,61016.0,42.6218,42.6985,42.593,42.6122,61016.0
2023-12-20 14:30:00,44.42,44.43,43.68,43.69,93940.0,42.593,42.6026,41.8834,41.893,93940.0
2023-12-20 15:00:00,43.68,43.88,43.5,43.62,206621.0,41.8834,42.0752,41.7108,41.8259,206621.0
2023-12-20 15:30:00,43.62,43.7,43.27,43.32,445884.0,41.8259,41.9026,41.4903,41.5382,445884.0
2023-12-21 09:30:00,43.36,43.59,43.23,43.52,273666.0,41.5766,41.7971,41.4519,41.73,273666.0
2023-12-21 10:00:00,43.51,43.65,43.44,43.51,372762.0,41.7204,41.8547,41.6533,41.7204,372762.0
2023-12-21 10:30:00,43.52,43.69,43.49,43.53,135990.0,41.73,41.893,41.7012,41.7396,135990.0
2023-12-21 11:00:00,43.54,43.79,43.54,43.7,248561.0,41.7492,41.9889,41.7492,41.9026,248561.0
2023-12-21 11:30:00,43.71,43.72,43.44,43.44,67227.0,41.9122,41.9218,41.6533,41.6533,67227.0
2023-12-21 12:00:00,43.43,43.46,43.22,43.33,59684.0,41.6437,41.6725,41.4423,41.5478,59684.0
2023-12-21 12:30:00,43.33,43.54,43.33,43.51,60150.0,41.5478,41.7492,41.5478,41.7204,60150.0
2023-12-21 13:00:00,43.52,43.6,43.42,43.6,129076.0,41.73,41.8067,41.6341,41.8067,129076.0
2023-12-21 13:30:00,43.6,43.62,43.47,43.5,103192.0,41.8067,41.8259,41.6821,41.7108,103192.0
2023-12-21 14:00:00,43.5,43.59,43.45,43.58,66222.0,41.7108,41.7971,41.6629,41.7875,66222.0
2023-12-21 14:30:00,43.59,43.66,43.49,43.57,66240.0,41.7971,41.8642,41.7012,41.7779,66240.0
2023-12-21 15:00:00,43.58,43.7,43.5,43.69,109622.0,41.7875,41.9026,41.7108,41.893,109622.0
2023-12-21 15:30:00,43.69,43.73,43.58,43.64,778335.0,41.893,41.9314,41.7875,41.8451,778335.0
2023-12-22 09:30:00,43.97,44.13,43.86,44.02,166760.0,42.1615,42.3149,42.056,42.2094,166760.0
2023-12-22 10:00:00,44.03,44.31,44.01,44.3,96790.0,42.219,42.4875,42.1999,42.4779,96790.0
2023-12-22 10:30:00,44.31,44.37,44.01,44.02,194219.0,42.4875,42.545,42.1999,42.2094,194219.0
2023-12-22 11:00:00,44.01,44.12,43.84,44.12,61194.0,42.1999,42.3053,42.0368,42.3053,61194.0
2023-12-22 11:30:00,44.14,44.14,43.95,44.05,48359.0,42.3245,42.3245,42.1423,42.2382,48359.0
2023-12-22 12:00:00,44.05,44.08,43.95,44.02,58111.0,42.2382,42.267,42.1423,42.2094,58111.0
2023-12-22 12:30:00,44.02,44.1,44.01,44.07,38290.0,42.2094,42.2861,42.1999,42.2574,38290.0
2023-12-22 13:00:00,44.09,44.09,44.01,44.05,28909.0,42.2766,42.2766,42.1999,42.2382,28909.0
2023-12-22 13:30:00,44.05,44.16,44.04,44.11,43003.0,42.2382,42.3437,42.2286,42.2957,43003.0
2023-12-22 14:00:00,44.1,44.15,43.78,43.78,67268.0,42.2861,42.3341,41.9793,41.9793,67268.0
2023-12-22 14:30:00,43.77,43.95,43.7,43.95,42413.0,41.9697,42.1423,41.9026,42.1423,42413.0
2023-12-22 15:00:00,43.95,43.98,43.88,43.95,59785.0,42.1423,42.1711,42.0752,42.1423,59785.0
2023-12-22 15:30:00,43.94,43.95,43.75,43.82,319067.0,42.1327,42.1423,41.9505,42.0177,319067.0
2023-12-26 09:30:00,44.25,44.4,44.13,44.27,35363.0,42.43,42.5738,42.3149,42.4492,35363.0
2023-12-26 10:00:00,44.3,44.51,44.3,44.44,44632.0,42.4779,42.6793,42.4779,42.6122,44632.0
2023-12-26 10:30:00,44.43,44.56,44.42,44.54,22335.0,42.6026,42.7272,42.593,42.7081,22335.0
2023-12-26 11:00:00,44.55,44.68,44.53,44.58,43733.0,42.7176,42.8423,42.6985,42.7464,43733.0
2023-12-26 11:30:00,44.59,44.83,44.57,44.81,58525.0,42.756,42.9861,42.7368,42.9669,58525.0
2023-12-26 12:00:00,44.83,45.12,44.83,45.09,73249.0,42.9861,43.2642,42.9861,43.2354,73249.0
2023-12-26 12:30:00,45.08,45.22,45.05,45.12,62307.0,43.2258,43.3601,43.1971,43.2642,62307.0
2023-12-26 13:00:00,45.13,45.36,45.12,45.29,67506.0,43.2738,43.4943,43.2642,43.4272,67506.0
2023-12-26 13:30:00,45.29,45.39,45.29,45.35,52608.0,43.4272,43.5231,43.4272,43.4847,52608.0
2023-12-26 14:00:00,45.33,45.41,45.2,45.24,50217.0,43.4656,43.5423,43.3409,43.3793,50217.0
2023-12-26 14:30:00,45.25,45.32,45.16,45.28,52796.0,43.3888,43.456,43.3026,43.4176,52796.0
2023-12-26 15:00:00,45.28,45.34,45.22,45.32,64637.0,43.4176,43.4751,43.3601,43.456,64637.0
2023-12-26 15:30:00,45.3,45.32,45.21,45.24,378619.0,43.4368,43.456,43.3505,43.3793,378619.0
2023-12-27 09:30:00,45.16,45.28,44.87,45.21,102800.0,43.3026,43.4176,43.0245,43.3505,102800.0
2023-12-27 10:00:00,45.2,45.28,45.09,45.27,53844.0,43.3409,43.4176,43.2354,43.408,53844.0
2023-12-27 10:30:00,45.28,45.29,45.07,45.14,82020.0,43.4176,43.4272,43.2163,43.2834,82020.0
2023-12-27 11:00:00,45.14,45.2,45.05,45.11,57641.0,43.2834,43.3409,43.1971,43.2546,57641.0
2023-12-27 11:30:00,45.1,45.15,45.05,45.07,52440.0,43.245,43.293,43.1971,43.2163,52440.0
2023-12-27 12:00:00,45.06,45.12,45.01,45.05,42146.0,43.2067,43.2642,43.1587,43.1971,42146.0
2023-12-27 12:30:00,45.05,45.09,44.98,45.05,51306.0,43.1971,43.2354,43.13,43.1971,51306.0
2023-12-27 13:00:00,45.05,45.26,45.05,45.21,44634.0,43.1971,43.3984,43.1971,43.3505,44634.0
2023-12-27 13:30:00,45.22,45.28,45.14,45.14,43885.0,43.3601,43.4176,43.2834,43.2834,43885.0
2023-12-27 14:00:00,45.12,45.16,44.96,45.12,62469.0,43.2642,43.3026,43.1108,43.2642,62469.0
2023-12-27 14:30:00,45.12,45.16,45.04,45.06,37524.0,43.2642,43.3026,43.1875,43.2067,37524.0
2023-12-27 15:00:00,45.06,45.09,44.95,44.98,85810.0,43.2067,43.2354,43.1012,43.13,85810.0
2023-12-27 15:30:00,44.97,45.04,44.85,45.01,239033.0,43.1204,43.1875,43.0053,43.1587,239033.0
2023-12-28 09:30:00,44.63,44.81,44.56,44.72,72911.0,42.7944,42.9669,42.7272,42.8806,72911.0
2023-12-28 10:00:00,44.7,44.85,44.61,44.63,36993.0,42.8615,43.0053,42.7752,42.7944,36993.0
2023-12-28 10:30:00,44.63,44.71,44.51,44.52,58630.0,42.7944,42.8711,42.6793,42.6889,58630.0
2023-12-28 11:00:00,44.52,44.65,44.51,44.63,45463.0,42.6889,42.8135,42.6793,42.7944,45463.0
2023-12-28 11:30:00,44.63,44.69,44.55,44.64,71764.0,42.7944,42.8519,42.7176,42.8039,71764.0
2023-12-28 12:00:00,44.64,44.86,44.63,44.71,70389.0,42.8039,43.0149,42.7944,42.8711,70389.0
2023-12-28 12:30:00,44.7,44.74,44.54,44.55,55894.0,42.8615,42.8998,42.7081,42.7176,55894.0
2023-12-28 13:00:00,44.56,44.58,44.38,44.51,53791.0,42.7272,42.7464,42.5546,42.6793,53791.0
2023-12-28 13:30:00,44.51,44.6,44.4,44.42,41642.0,42.6793,42.7656,42.5738,42.593,41642.0
2023-12-28 14:00:00,44.43,44.56,44.42,44.51,74848.0,42.6026,42.7272,42.593,42.6793,74848.0
2023-12-28 14:30:00,44.51,44.53,44.35,44.37,47649.0,42.6793,42.6985,42.5259,42.545,47649.0
2023-12-28 15:00:00,44.38,44.43,44.28,44.4,69737.0,42.5546,42.6026,42.4587,42.5738,69737.0
2023-12-28 15:30:00,44.4,44.45,44.27,44.28,380527.0,42.5738,42.6218,42.4492,42.4587,380527.0
2023-12-29 09:30:00,44.36,44.62,44.09,44.42,58718.0,42.5355,42.7848,42.2766,42.593,58718.0
2023-12-29 10:00:00,44.41,44.43,44.14,44.27,64797.0,42.5834,42.6026,42.3245,42.4492,64797.0
2023-12-29 10:30:00,44.28,44.38,44.1,44.21,36114.0,42.4587,42.5546,42.2861,42.3916,36114.0
2023-12-29 11:00:00,44.22,44.37,44.19,44.3,33675.0,42.4012,42.545,42.3724,42.4779,33675.0
2023-12-29 11:30:00,44.3,44.36,44.08,44.11,33972.0,42.4779,42.5355,42.267,42.2957,33972.0
2023-12-29 12:00:00,44.08,44.22,44.05,44.21,31805.0,42.267,42.4012,42.2382,42.3916,31805.0
2023-12-29 12:30:00,44.2,44.25,44.15,44.25,41977.0,42.382,42.43,42.3341,42.43,41977.0
2023-12-29 13:00:00,44.25,44.33,44.1,44.12,29914.0,42.43,42.5067,42.2861,42.3053,29914.0
2023-12-29 13:30:00,44.12,44.18,44.08,44.11,31895.0,42.3053,42.3629,42.267,42.2957,31895.0
2023-12-29 14:00:00,44.12,44.15,44.04,44.07,34982.0,42.3053,42.3341,42.2286,42.2574,34982.0
2023-12-29 14:30:00,44.05,44.1,43.98,44.07,41049.0,42.2382,42.2861,42.1711,42.2574,41049.0
2023-12-29 15:00:00,44.05,44.07,43.94,44.05,113894.0,42.2382,42.2574,42.1327,42.2382,113894.0
2023-12-29 15:30:00,44.05,44.05,43.84,43.9,343236.0,42.2382,42.2382,42.0368,42.0944,343236.0
2024-01-02 09:30:00,44.3,44.76,44.19,44.43,147149.0,42.4779,42.919,42.3724,42.6026,147149.0
2024-01-02 10:00:00,44.45,44.59,44.22,44.32,187627.0,42.6218,42.756,42.4012,42.4971,187627.0
2024-01-02 10:30:00,44.32,44.51,44.24,44.35,131379.0,42.4971,42.6793,42.4204,42.5259,131379.0
2024-01-02 11:00:00,44.34,44.44,44.26,44.32,64425.0,42.5163,42.6122,42.4396,42.4971,64425.0
2024-01-02 11:30:00,44.31,44.43,44.25,44.4,76271.0,42.4875,42.6026,42.43,42.5738,76271.0
2024-01-02 12:00:00,44.41,44.57,44.3,44.56,101585.0,42.5834,42.7368,42.4779,42.7272,101585.0
2024-01-02 12:30:00,44.57,44.73,44.55,44.65,114085.0,42.7368,42.8902,42.7176,42.8135,114085.0
2024-01-02 13:00:00,44.64,44.69,44.49,44.51,47002.0,42.8039,42.8519,42.6601,42.6793,47002.0
2024-01-02 13:30:00,44.49,44.54,44.33,44.34,41598.0,42.6601,42.7081,42.5067,42.5163,41598.0
2024-01-02 14:00:00,44.34,44.36,44.21,44.33,56357.0,42.5163,42.5355,42.3916,42.5067,56357.0
2024-01-02 14:30:00,44.35,44.38,44.24,44.27,60739.0,42.5259,42.5546,42.4204,42.4492,60739.0
2024-01-02 15:00:00,44.28,44.33,44.1,44.11,91526.0,42.4587,42.5067,42.2861,42.2957,91526.0
2024-01-02 15:30:00,44.1,44.15,43.88,44.15,229948.0,42.2861,42.3341,42.0752,42.3341,229948.0
2024-01-03 09:30:00,44.0,44.0,43.71,43.92,108283.0,42.1903,42.1903,41.9122,42.1136,108283.0
2024-01-03 10:00:00,43.92,44.29,43.88,43.96,536953.0,42.1136,42.4683,42.0752,42.1519,536953.0
2024-01-03 10:30:00,43.95,44.15,43.8,43.91,120474.0,42.1423,42.3341,41.9985,42.104,120474.0
2024-01-03 11:00:00,43.91,44.11,43.86,44.05,107997.0,42.104,42.2957,42.056,42.2382,107997.0
2024-01-03 11:30:00,44.05,44.12,43.97,44.12,84296.0,42.2382,42.3053,42.1615,42.3053,84296.0
2024-01-03 12:00:00,44.12,44.15,44.03,44.14,61754.0,42.3053,42.3341,42.219,42.3245,61754.0
2024-01-03 12:30:00,44.14,44.4,44.1,44.38,91847.0,42.3245,42.5738,42.2861,42.5546,91847.0
2024-01-03 13:00:00,44.4,44.84,44.39,44.78,94919.0,42.5738,42.9957,42.5642,42.9382,94919.0
2024-01-03 13:30:00,44.78,44.78,44.56,44.64,117171.0,42.9382,42.9382,42.7272,42.8039,117171.0
2024-01-03 14:00:00,44.64,44.71,44.43,44.64,75542.0,42.8039,42.8711,42.6026,42.8039,75542.0
2024-01-03 14:30:00,44.65,44.71,44.57,44.59,98542.0,42.8135,42.8711,42.7368,42.756,98542.0
2024-01-03 15:00:00,44.59,44.64,44.48,44.53,101096.0,42.756,42.8039,42.6505,42.6985,101096.0
2024-01-03 15:30:00,44.53,44.6,44.46,44.56,448150.0,42.6985,42.7656,42.6313,42.7272,448150.0
2024-01-04 09:30:00,44.4,44.51,43.98,44.13,1003884.0,42.5738,42.6793,42.1711,42.3149,1003884.0
2024-01-04 10:00:00,44.12,44.28,43.94,44.01,352623.0,42.3053,42.4587,42.1327,42.1999,352623.0
2024-01-04 10:30:00,44.0,44.04,43.78,43.87,335450.0,42.1903,42.2286,41.9793,42.0656,335450.0
2024-01-04 11:00:00,43.86,44.02,43.68,44.01,288415.0,42.056,42.2094,41.8834,42.1999,288415.0
2024-01-04 11:30:00,44.01,44.02,43.54,43.6,365068.0,42.1999,42.2094,41.7492,41.8067,365068.0
2024-01-04 12:00:00,43.6,43.67,43.47,43.55,296202.0,41.8067,41.8738,41.6821,41.7588,296202.0
2024-01-04 12:30:00,43.54,43.59,43.39,43.45,260933.0,41.7492,41.7971,41.6054,41.6629,260933.0
2024-01-04 13:00:00,43.44,43.44,43.2,43.37,155744.0,41.6533,41.6533,41.4232,41.5862,155744.0
2024-01-04 13:30:00,43.38,43.44,43.19,43.27,126014.0,41.5958,41.6533,41.4136,41.4903,126014.0
2024-01-04 14:00:00,43.27,43.33,43.09,43.16,264208.0,41.4903,41.5478,41.3177,41.3848,264208.0
2024-01-04 14:30:00,43.15,43.26,43.1,43.16,131150.0,41.3752,41.4807,41.3273,41.3848,131150.0
2024-01-04 15:00:00,43.16,43.25,43.02,43.1,193189.0,41.3848,41.4711,41.2506,41.3273,193189.0
2024-01-04 15:30:00,43.1,43.22,43.03,43.17,665452.0,41.3273,41.4423,41.2602,41.3944,665452.0
2024-01-05 09:30:00,43.74,43.74,43.04,43.21,213956.0,41.941,41.941,41.2697,41.4328,213956.0
2024-01-05 10:00:00,43.25,43.67,43.22,43.52,269184.0,41.4711,41.8738,41.4423,41.73,269184.0
2024-01-05 10:30:00,43.5,43.72,43.44,43.64,181470.0,41.7108,41.9218,41.6533,41.8451,181470.0
2024-01-05 11:00:00,43.63,43.69,43.55,43.58,369368.0,41.8355,41.893,41.7588,41.7875,369368.0
2024-01-05 11:30:00,43.59,43.64,43.51,43.54,147583.0,41.7971,41.8451,41.7204,41.7492,147583.0
2024-01-05 12:00:00,43.53,43.53,43.17,43.19,180574.0,41.7396,41.7396,41.3944,41.4136,180574.0
2024-01-05 12:30:00,43.18,43.21,43.02,43.02,151368.0,41.404,41.4328,41.2506,41.2506,151368.0
2024-01-05 13:00:00,43.02,43.07,42.83,43.07,131839.0,41.2506,41.2985,41.0684,41.2985,131839.0
2024-01-05 13:30:00,43.08,43.4,43.08,43.39,71308.0,41.3081,41.6149,41.3081,41.6054,71308.0
2024-01-05 14:00:00,43.39,43.51,43.38,43.44,87487.0,41.6054,41.7204,41.5958,41.6533,87487.0
2024-01-05 14:30:00,43.44,43.45,43.19,43.28,124916.0,41.6533,41.6629,41.4136,41.4999,124916.0
2024-01-05 15:00:00,43.27,43.57,43.2,43.48,133213.0,41.4903,41.7779,41.4232,41.6917,133213.0
2024-01-05 15:30:00,43.48,43.67,43.39,43.66,576047.0,41.6917,41.8738,41.6054,41.8642,576047.0
2024-01-08 09:30:00,42.42,42.72,41.61,41.75,352776.0,40.6752,40.9629,39.8986,40.0328,352776.0
2024-01-08 10:00:00,41.74,41.79,41.47,41.51,306963.0,40.0232,40.0712,39.7643,39.8027,306963.0
2024-01-08 10:30:00,41.52,41.92,41.52,41.82,218620.0,39.8123,40.1958,39.8123,40.0999,218620.0
2024-01-08 11:00:00,41.83,41.9,41.76,41.87,121948.0,40.1095,40.1766,40.0424,40.1479,121948.0
2024-01-08 11:30:00,41.87,41.92,41.75,41.8,115945.0,40.1479,40.1958,40.0328,40.0807,115945.0
2024-01-08 12:00:00,41.79,41.94,41.79,41.81,71119.0,40.0712,40.215,40.0712,40.0903,71119.0
2024-01-08 12:30:00,41.82,42.01,41.81,41.99,126702.0,40.0999,40.2821,40.0903,40.2629,126702.0
2024-01-08 13:00:00,42.0,42.04,41.93,41.97,103595.0,40.2725,40.3109,40.2054,40.2438,103595.0
2024-01-08 13:30:00,41.97,42.2,41.96,42.18,152726.0,40.2438,40.4643,40.2342,40.4451,152726.0
2024-01-08 14:00:00,42.18,42.31,42.11,42.27,111731.0,40.4451,40.5698,40.378,40.5314,111731.0
2024-01-08 14:30:00,42.28,42.32,42.12,42.16,177084.0,40.541,40.5794,40.3876,40.4259,177084.0
2024-01-08 15:00:00,42.16,42.27,42.03,42.26,226127.0,40.4259,40.5314,40.3013,40.5218,226127.0
2024-01-08 15:30:00,42.26,42.48,42.23,42.47,600543.0,40.5218,40.7328,40.4931,40.7232,600543.0
2024-01-09 09:30:00,42.53,42.59,41.68,41.89,212396.0,40.7807,40.8383,39.9657,40.167,212396.0
2024-01-09 10:00:00,41.9,42.05,41.73,41.73,111443.0,40.1766,40.3205,40.0136,40.0136,111443.0
2024-01-09 10:30:00,41.73,41.92,41.61,41.71,146566.0,40.0136,40.1958,39.8986,39.9945,146566.0
2024-01-09 11:00:00,41.72,42.03,41.69,41.98,134742.0,40.004,40.3013,39.9753,40.2533,134742.0
2024-01-09 11:30:00,42.0,42.07,41.95,42.06,174257.0,40.2725,40.3396,40.2246,40.3301,174257.0
2024-01-09 12:00:00,42.06,42.11,42.01,42.07,113302.0,40.3301,40.378,40.2821,40.3396,113302.0
2024-01-09 12:30:00,42.08,42.16,42.05,42.1,102647.0,40.3492,40.4259,40.3205,40.3684,102647.0
2024-01-09 13:00:00,42.1,42.22,42.03,42.08,105165.0,40.3684,40.4835,40.3013,40.3492,105165.0
2024-01-09 13:30:00,42.08,42.32,42.03,42.3,96949.0,40.3492,40.5794,40.3013,40.5602,96949.0
2024-01-09 14:00:00,42.31,42.31,42.02,42.07,77165.0,40.5698,40.5698,40.2917,40.3396,77165.0
2024-01-09 14:30:00,42.08,42.17,42.05,42.13,65360.0,40.3492,40.4355,40.3205,40.3972,65360.0
2024-01-09 15:00:00,42.14,42.17,42.05,42.07,96035.0,40.4068,40.4355,40.3205,40.3396,96035.0
2024-01-09 15:30:00,42.07,42.1,41.91,41.92,470417.0,40.3396,40.3684,40.1862,40.1958,470417.0
2024-01-10 09:30:00,41.92,41.99,41.63,41.66,160276.0,40.1958,40.2629,39.9177,39.9465,160276.0
2024-01-10 10:00:00,41.67,41.71,41.49,41.71,91723.0,39.9561,39.9945,39.7835,39.9945,91723.0
2024-01-10 10:30:00,41.7,41.72,41.27,41.39,166481.0,39.9849,40.004,39.5725,39.6876,166481.0
2024-01-10 11:00:00,41.39,41.46,41.27,41.41,131036.0,39.6876,39.7547,39.5725,39.7068,131036.0
2024-01-10 11:30:00,41.42,41.59,41.38,41.41,89125.0,39.7164,39.8794,39.678,39.7068,89125.0
2024-01-10 12:00:00,41.41,41.5,41.33,41.34,44817.0,39.7068,39.7931,39.6301,39.6397,44817.0
2024-01-10 12:30:00,41.34,41.35,41.2,41.23,172250.0,39.6397,39.6493,39.5054,39.5342,172250.0
2024-01-10 13:00:00,41.23,41.33,41.03,41.13,121745.0,39.5342,39.6301,39.3424,39.4383,121745.0
2024-01-10 13:30:00,41.12,41.29,41.08,41.16,69984.0,39.4287,39.5917,39.3904,39.4671,69984.0
2024-01-10 14:00:00,41.15,41.31,41.11,41.3,166179.0,39.4575,39.6109,39.4191,39.6013,166179.0
2024-01-10 14:30:00,41.3,41.33,41.17,41.19,154653.0,39.6013,39.6301,39.4767,39.4958,154653.0
2024-01-10 15:00:00,41.19,41.31,41.07,41.09,157737.0,39.4958,39.6109,39.3808,39.4,157737.0
2024-01-10 15:30:00,41.09,41.38,41.08,41.33,366810.0,39.4,39.678,39.3904,39.6301,366810.0
2024-01-11 09:30:00,41.65,41.69,41.2,41.28,198933.0,39.9369,39.9753,39.5054,39.5821,198933.0
2024-01-11 10:00:00,41.27,41.41,40.98,41.4,73487.0,39.5725,39.7068,39.2945,39.6972,73487.0
2024-01-11 10:30:00,41.41,41.5,41.26,41.41,116760.0,39.7068,39.7931,39.563,39.7068,116760.0
2024-01-11 11:00:00,41.43,41.44,41.23,41.27,161380.0,39.726,39.7356,39.5342,39.5725,161380.0
2024-01-11 11:30:00,41.28,41.56,41.28,41.47,85778.0,39.5821,39.8506,39.5821,39.7643,85778.0
2024-01-11 12:00:00,41.48,41.69,41.47,41.47,82502.0,39.7739,39.9753,39.7643,39.7643,82502.0
2024-01-11 12:30:00,41.48,41.53,41.42,41.45,64777.0,39.7739,39.8219,39.7164,39.7451,64777.0
2024-01-11 13:00:00,41.45,41.5,41.36,41.41,50863.0,39.7451,39.7931,39.6588,39.7068,50863.0
2024-01-11 13:30:00,41.4,41.41,41.26,41.39,90471.0,39.6972,39.7068,39.563,39.6876,90471.0
2024-01-11 14:00:00,41.39,41.44,41.25,41.32,58799.0,39.6876,39.7356,39.5534,39.6205,58799.0
2024-01-11 14:30:00,41.33,41.33,41.23,41.27,54893.0,39.6301,39.6301,39.5342,39.5725,54893.0
2024-01-11 15:00:00,41.27,41.29,41.0,41.07,294976.0,39.5725,39.5917,39.3137,39.3808,294976.0
2024-01-11 15:30:00,41.06,41.22,41.02,41.13,518819.0,39.3712,39.5246,39.3328,39.4383,518819.0
2024-01-12 09:30:00,42.1,42.25,41.77,41.8,288296.0,40.3684,40.5122,40.052,40.0807,288296.0
2024-01-12 10:00:00,41.81,41.81,41.56,41.65,126880.0,40.0903,40.0903,39.8506,39.9369,126880.0
2024-01-12 10:30:00,41.66,41.66,41.35,41.37,87337.0,39.9465,39.9465,39.6493,39.6684,87337.0
2024-01-12 11:00:00,41.41,41.47,41.26,41.45,236957.0,39.7068,39.7643,39.563,39.7451,236957.0
2024-01-12 11:30:00,41.44,41.49,41.33,41.38,58419.0,39.7356,39.7835,39.6301,39.678,58419.0
2024-01-12 12:00:00,41.41,41.42,41.27,41.34,90576.0,39.7068,39.7164,39.5725,39.6397,90576.0
2024-01-12 12:30:00,41.33,41.44,41.27,41.32,134157.0,39.6301,39.7356,39.5725,39.6205,134157.0
2024-01-12 13:00:00,41.32,41.53,41.32,41.53,87403.0,39.6205,39.8219,39.6205,39.8219,87403.0
2024-01-12 13:30:00,41.54,41.65,41.49,41.62,56706.0,39.8314,39.9369,39.7835,39.9082,56706.0
2024-01-12 14:00:00,41.61,41.67,41.56,41.61,131327.0,39.8986,39.9561,39.8506,39.8986,131327.0
2024-01-12 14:30:00,41.6,41.62,41.5,41.61,58874.0,39.889,39.9082,39.7931,39.8986,58874.0
2024-01-12 15:00:00,41.6,41.62,41.47,41.49,86270.0,39.889,39.9082,39.7643,39.7835,86270.0
2024-01-12 15:30:00,41.5,41.6,41.45,41.59,480332.0,39.7931,39.889,39.7451,39.8794,480332.0
2024-01-16 09:30:00,41.1,41.33,40.4,40.5,135071.0,39.4095,39.6301,38.7383,38.8342,135071.0
2024-01-16 10:00:00,40.49,40.79,40.37,40.75,186342.0,38.8246,39.1123,38.7096,39.0739,186342.0
2024-01-16 10:30:00,40.76,40.77,40.61,40.65,161108.0,39.0835,39.0931,38.9397,38.978,161108.0
2024-01-16 11:00:00,40.65,40.86,40.54,40.83,153129.0,38.978,39.1794,38.8726,39.1506,153129.0
2024-01-16 11:30:00,40.84,40.98,40.8,40.81,97323.0,39.1602,39.2945,39.1219,39.1315,97323.0
2024-01-16 12:00:00,40.8,40.81,40.63,40.69,76536.0,39.1219,39.1315,38.9589,39.0164,76536.0
2024-01-16 12:30:00,40.69,40.76,40.61,40.71,80926.0,39.0164,39.0835,38.9397,39.0356,80926.0
2024-01-16 13:00:00,40.73,40.75,40.58,40.7,88481.0,39.0548,39.0739,38.9109,39.026,88481.0
2024-01-16 13:30:00,40.72,40.72,40.47,40.55,94080.0,39.0452,39.0452,38.8055,38.8822,94080.0
2024-01-16 14:00:00,40.55,40.62,40.38,40.55,112388.0,38.8822,38.9493,38.7192,38.8822,112388.0
2024-01-16 14:30:00,40.56,40.69,40.52,40.6,104529.0,38.8918,39.0164,38.8534,38.9301,104529.0
2024-01-16 15:00:00,40.59,40.65,40.46,40.49,122234.0,38.9205,38.978,38.7959,38.8246,122234.0
2024-01-16 15:30:00,40.49,40.52,40.34,40.49,495696.0,38.8246,38.8534,38.6808,38.8246,495696.0
2024-01-17 09:30:00,39.75,40.68,39.72,40.52,204113.0,38.1151,39.0068,38.0863,38.8534,204113.0
2024-01-17 10:00:00,40.58,40.6,40.3,40.35,123744.0,38.9109,38.9301,38.6424,38.6904,123744.0
2024-01-17 10:30:00,40.35,40.41,40.24,40.25,227970.0,38.6904,38.7479,38.5849,38.5945,227970.0
2024-01-17 11:00:00,40.25,40.45,40.24,40.38,129415.0,38.5945,38.7863,38.5849,38.7192,129415.0
2024-01-17 11:30:00,40.38,40.53,40.26,40.31,89605.0,38.7192,38.863,38.6041,38.652,89605.0
2024-01-17 12:00:00,40.3,40.32,40.17,40.21,77614.0,38.6424,38.6616,38.5178,38.5561,77614.0
2024-01-17 12:30:00,40.21,40.25,40.12,40.12,54217.0,38.5561,38.5945,38.4698,38.4698,54217.0
2024-01-17 13:00:00,40.12,40.15,39.95,39.98,116177.0,38.4698,38.4986,38.3068,38.3356,116177.0
2024-01-17 13:30:00,39.98,40.1,39.88,40.08,70958.0,38.3356,38.4507,38.2397,38.4315,70958.0
2024-01-17 14:00:00,40.08,40.34,40.07,40.27,68761.0,38.4315,38.6808,38.4219,38.6137,68761.0
2024-01-17 14:30:00,40.28,40.31,40.17,40.23,49870.0,38.6233,38.652,38.5178,38.5753,49870.0
2024-01-17 15:00:00,40.23,40.23,40.09,40.15,79841.0,38.5753,38.5753,38.4411,38.4986,79841.0
2024-01-17 15:30:00,40.14,40.27,40.12,40.27,363671.0,38.489,38.6137,38.4698,38.6137,363671.0
2024-01-18 09:30:00,40.2,40.38,39.68,39.98,142047.0,38.5466,38.7192,38.0479,38.3356,142047.0
2024-01-18 10:00:00,39.99,40.25,39.98,40.05,168292.0,38.3452,38.5945,38.3356,38.4027,168292.0
2024-01-18 10:30:00,40.05,40.11,39.88,39.93,111967.0,38.4027,38.4603,38.2397,38.2877,111967.0
2024-01-18 11:00:00,39.93,40.07,39.82,40.0,124623.0,38.2877,38.4219,38.1822,38.3548,124623.0
2024-01-18 11:30:00,40.02,40.09,39.96,40.09,96534.0,38.374,38.4411,38.3164,38.4411,96534.0
2024-01-18 12:00:00,40.09,40.12,39.83,39.93,253426.0,38.4411,38.4698,38.1918,38.2877,253426.0
2024-01-18 12:30:00,39.92,39.96,39.86,39.92,47715.0,38.2781,38.3164,38.2205,38.2781,47715.0
2024-01-18 13:00:00,39.93,39.95,39.74,39.78,69165.0,38.2877,38.3068,38.1055,38.1438,69165.0
2024-01-18 13:30:00,39.78,40.0,39.78,39.96,83663.0,38.1438,38.3548,38.1438,38.3164,83663.0
2024-01-18 14:00:00,39.97,40.08,39.94,40.08,75535.0,38.326,38.4315,38.2973,38.4315,75535.0
2024-01-18 14:30:00,40.08,40.12,39.95,40.11,106766.0,38.4315,38.4698,38.3068,38.4603,106766.0
2024-01-18 15:00:00,40.11,40.18,40.06,40.18,98213.0,38.4603,38.5274,38.4123,38.5274,98213.0
2024-01-18 15:30:00,40.18,40.37,40.14,40.31,498451.0,38.5274,38.7096,38.489,38.652,498451.0
2024-01-19 09:30:00,40.25,40.7,40.01,40.62,191117.0,38.5945,39.026,38.3644,38.9493,191117.0
2024-01-19 10:00:00,40.63,40.71,40.38,40.41,162794.0,38.9589,39.0356,38.7192,38.7479,162794.0
2024-01-19 10:30:00,40.39,40.45,40.3,40.44,82727.0,38.7287,38.7863,38.6424,38.7767,82727.0
2024-01-19 11:00:00,40.44,40.51,40.26,40.3,93826.0,38.7767,38.8438,38.6041,38.6424,93826.0
2024-01-19 11:30:00,40.3,40.32,40.16,40.22,69710.0,38.6424,38.6616,38.5082,38.5657,69710.0
2024-01-19 12:00:00,40.22,40.4,40.13,40.38,99658.0,38.5657,38.7383,38.4794,38.7192,99658.0
2024-01-19 12:30:00,40.38,40.42,40.26,40.35,79169.0,38.7192,38.7575,38.6041,38.6904,79169.0
2024-01-19 13:00:00,40.35,40.48,40.28,40.41,87686.0,38.6904,38.815,38.6233,38.7479,87686.0
2024-01-19 13:30:00,40.41,40.47,40.32,40.42,114407.0,38.7479,38.8055,38.6616,38.7575,114407.0
2024-01-19 14:00:00,40.42,40.67,40.4,40.63,113611.0,38.7575,38.9972,38.7383,38.9589,113611.0
2024-01-19 14:30:00,40.64,40.81,40.56,40.79,134450.0,38.9685,39.1315,38.8918,39.1123,134450.0
2024-01-19 15:00:00,40.79,40.81,40.71,40.74,128830.0,39.1123,39.1315,39.0356,39.0643,128830.0
2024-01-19 15:30:00,40.75,40.91,40.66,40.91,379330.0,39.0739,39.2274,38.9876,39.2274,379330.0
2024-01-22 09:30:00,40.71,41.25,40.54,41.24,147502.0,39.0356,39.5534,38.8726,39.5438,147502.0
2024-01-22 10:00:00,41.24,41.5,41.21,41.42,192855.0,39.5438,39.7931,39.515,39.7164,192855.0
2024-01-22 10:30:00,41.42,41.49,41.31,41.44,132582.0,39.7164,39.7835,39.6109,39.7356,132582.0
2024-01-22 11:00:00,41.43,41.44,41.27,41.36,99876.0,39.726,39.7356,39.5725,39.6588,99876.0
2024-01-22 11:30:00,41.37,41.37,41.22,41.31,55601.0,39.6684,39.6684,39.5246,39.6109,55601.0
2024-01-22 12:00:00,41.31,41.35,41.24,41.28,62686.0,39.6109,39.6493,39.5438,39.5821,62686.0
2024-01-22 12:30:00,41.27,41.34,41.23,41.33,59401.0,39.5725,39.6397,39.5342,39.6301,59401.0
2024-01-22 13:00:00,41.33,41.47,41.25,41.26,65927.0,39.6301,39.7643,39.5534,39.563,65927.0
2024-01-22 13:30:00,41.25,41.33,41.22,41.26,99736.0,39.5534,39.6301,39.5246,39.563,99736.0
2024-01-22 14:00:00,41.26,41.28,41.13,41.21,66649.0,39.563,39.5821,39.4383,39.515,66649.0
2024-01-22 14:30:00,41.21,41.23,41.1,41.15,55172.0,39.515,39.5342,39.4095,39.4575,55172.0
2024-01-22 15:00:00,41.15,41.26,41.09,41.26,86199.0,39.4575,39.563,39.4,39.563,86199.0
2024-01-22 15:30:00,41.26,41.35,41.21,41.31,480500.0,39.563,39.6493,39.515,39.6109,480500.0
2024-01-23 09:30:00,41.29,41.86,41.17,41.77,145068.0,39.5917,40.1383,39.4767,40.052,145068.0
2024-01-23 10:00:00,41.76,42.01,41.68,41.76,109492.0,40.0424,40.2821,39.9657,40.0424,109492.0
2024-01-23 10:30:00,41.75,41.75,41.14,41.27,89537.0,40.0328,40.0328,39.4479,39.5725,89537.0
2024-01-23 11:00:00,41.27,41.6,41.27,41.48,86974.0,39.5725,39.889,39.5725,39.7739,86974.0
2024-01-23 11:30:00,41.48,41.57,41.42,41.51,47996.0,39.7739,39.8602,39.7164,39.8027,47996.0
2024-01-23 12:00:00,41.52,41.59,41.38,41.39,90006.0,39.8123,39.8794,39.678,39.6876,90006.0
2024-01-23 12:30:00,41.4,41.46,41.35,41.45,56348.0,39.6972,39.7547,39.6493,39.7451,56348.0
2024-01-23 13:00:00,41.44,41.55,41.36,41.54,118252.0,39.7356,39.841,39.6588,39.8314,118252.0
2024-01-23 13:30:00,41.54,41.62,41.5,41.59,59221.0,39.8314,39.9082,39.7931,39.8794,59221.0
2024-01-23 14:00:00,41.59,41.64,41.55,41.63,62382.0,39.8794,39.9273,39.841,39.9177,62382.0
2024-01-23 14:30:00,41.63,41.72,41.57,41.72,53525.0,39.9177,40.004,39.8602,40.004,53525.0
2024-01-23 15:00:00,41.72,41.9,41.71,41.9,98290.0,40.004,40.1766,39.9945,40.1766,98290.0
2024-01-23 15:30:00,41.9,41.92,41.71,41.75,337953.0,40.1766,40.1958,39.9945,40.0328,337953.0
2024-01-24 09:30:00,42.2,42.42,41.93,42.16,278499.0,40.4643,40.6752,40.2054,40.4259,278499.0
2024-01-24 10:00:00,42.13,42.33,41.97,42.31,184603.0,40.3972,40.589,40.2438,40.5698,184603.0
2024-01-24 10:30:00,42.32,42.47,42.19,42.36,180715.0,40.5794,40.7232,40.4547,40.6177,180715.0
2024-01-24 11:00:00,42.37,42.61,42.36,42.54,150769.0,40.6273,40.8574,40.6177,40.7903,150769.0
2024-01-24 11:30:00,42.54,42.64,42.46,42.55,81206.0,40.7903,40.8862,40.7136,40.7999,81206.0
2024-01-24 12:00:00,42.55,42.55,42.31,42.33,141853.0,40.7999,40.7999,40.5698,40.589,141853.0
2024-01-24 12:30:00,42.33,42.35,42.22,42.27,83323.0,40.589,40.6081,40.4835,40.5314,83323.0
2024-01-24 13:00:00,42.28,42.28,41.93,41.97,97482.0,40.541,40.541,40.2054,40.2438,97482.0
2024-01-24 13:30:00,41.98,42.07,41.94,42.03,71494.0,40.2533,40.3396,40.215,40.3013,71494.0
2024-01-24 14:00:00,42.04,42.11,41.96,42.09,131180.0,40.3109,40.378,40.2342,40.3588,131180.0
2024-01-24 14:30:00,42.1,42.24,42.07,42.18,56841.0,40.3684,40.5027,40.3396,40.4451,56841.0
2024-01-24 15:00:00,42.17,42.18,42.01,42.03,122711.0,40.4355,40.4451,40.2821,40.3013,122711.0
2024-01-24 15:30:00,42.03,42.25,42.01,42.2,336651.0,40.3013,40.5122,40.2821,40.4643,336651.0
2024-01-25 09:30:00,42.61,42.71,42.22,42.57,140628.0,40.8574,40.9533,40.4835,40.8191,140628.0
2024-01-25 10:00:00,42.58,42.6,42.18,42.18,106689.0,40.8287,40.8478,40.4451,40.4451,106689.0
2024-01-25 10:30:00,42.2,42.27,41.82,41.9,137949.0,40.4643,40.5314,40.0999,40.1766,137949.0
2024-01-25 11:00:00,41.91,42.14,41.89,42.09,60363.0,40.1862,40.4068,40.167,40.3588,60363.0
2024-01-25 11:30:00,42.09,42.22,42.02,42.13,47961.0,40.3588,40.4835,40.2917,40.3972,47961.0
2024-01-25 12:00:00,42.14,42.22,42.04,42.05,57747.0,40.4068,40.4835,40.3109,40.3205,57747.0
2024-01-25 12:30:00,42.05,42.37,42.05,42.34,108792.0,40.3205,40.6273,40.3205,40.5985,108792.0
2024-01-25 13:00:00,42.34,42.5,42.33,42.5,72224.0,40.5985,40.752,40.589,40.752,72224.0
2024-01-25 13:30:00,42.5,42.66,42.5,42.62,61144.0,40.752,40.9054,40.752,40.867,61144.0
2024-01-25 14:00:00,42.6,42.72,42.53,42.7,71102.0,40.8478,40.9629,40.7807,40.9437,71102.0
2024-01-25 14:30:00,42.69,42.79,42.65,42.7,77942.0,40.9341,41.03,40.8958,40.9437,77942.0
2024-01-25 15:00:00,42.7,42.76,42.65,42.69,61280.0,40.9437,41.0013,40.8958,40.9341,61280.0
2024-01-25 15:30:00,42.69,42.92,42.68,42.88,428125.0,40.9341,41.1547,40.9246,41.1163,428125.0
2024-01-26 09:30:00,42.94,43.15,42.79,43.0,85369.0,41.1739,41.3752,41.03,41.2314,85369.0
2024-01-26 10:00:00,43.02,43.11,42.88,43.06,145382.0,41.2506,41.3369,41.1163,41.2889,145382.0
2024-01-26 10:30:00,43.08,43.13,42.84,42.87,72640.0,41.3081,41.356,41.078,41.1067,72640.0
2024-01-26 11:00:00,42.86,42.86,42.39,42.44,44804.0,41.0972,41.0972,40.6465,40.6944,44804.0
2024-01-26 11:30:00,42.43,42.49,42.33,42.37,56322.0,40.6848,40.7424,40.589,40.6273,56322.0
2024-01-26 12:00:00,42.36,42.36,42.17,42.23,43168.0,40.6177,40.6177,40.4355,40.4931,43168.0
2024-01-26 12:30:00,42.22,42.33,42.17,42.27,32300.0,40.4835,40.589,40.4355,40.5314,32300.0
2024-01-26 13:00:00,42.27,42.51,42.22,42.47,31436.0,40.5314,40.7615,40.4835,40.7232,31436.0
2024-01-26 13:30:00,42.49,42.71,42.49,42.62,57428.0,40.7424,40.9533,40.7424,40.867,57428.0
2024-01-26 14:00:00,42.63,42.73,42.6,42.68,32734.0,40.8766,40.9725,40.8478,40.9246,32734.0
2024-01-26 14:30:00,42.67,42.81,42.64,42.8,58034.0,40.915,41.0492,40.8862,41.0396,58034.0
2024-01-26 15:00:00,42.8,42.83,42.72,42.75,48040.0,41.0396,41.0684,40.9629,40.9917,48040.0
2024-01-26 15:30:00,42.75,42.88,42.72,42.88,310662.0,40.9917,41.1163,40.9629,41.1163,310662.0
2024-01-29 09:30:00,42.65,42.67,42.08,42.23,113236.0,40.8958,40.915,40.3492,40.4931,113236.0
2024-01-29 10:00:00,42.23,42.34,42.08,42.09,99272.0,40.4931,40.5985,40.3492,40.3588,99272.0
2024-01-29 10:30:00,42.11,42.4,42.03,42.35,72360.0,40.378,40.6561,40.3013,40.6081,72360.0
2024-01-29 11:00:00,42.35,42.61,42.3,42.5,68400.0,40.6081,40.8574,40.5602,40.752,68400.0
2024-01-29 11:30:00,42.52,42.58,42.36,42.46,125900.0,40.7711,40.8287,40.6177,40.7136,125900.0
2024-01-29 12:00:00,42.47,42.5,42.38,42.41,66325.0,40.7232,40.752,40.6369,40.6657,66325.0
2024-01-29 12:30:00,42.41,42.44,42.29,42.35,74532.0,40.6657,40.6944,40.5506,40.6081,74532.0
2024-01-29 13:00:00,42.34,42.51,42.29,42.51,51623.0,40.5985,40.7615,40.5506,40.7615,51623.0
2024-01-29 13:30:00,42.51,42.67,42.49,42.63,44995.0,40.7615,40.915,40.7424,40.8766,44995.0
2024-01-29 14:00:00,42.65,42.74,42.58,42.7,55673.0,40.8958,40.9821,40.8287,40.9437,55673.0
2024-01-29 14:30:00,42.7,42.81,42.69,42.77,52421.0,40.9437,41.0492,40.9341,41.0109,52421.0
2024-01-29 15:00:00,42.78,43.05,42.78,42.95,75045.0,41.0204,41.2793,41.0204,41.1834,75045.0
2024-01-29 15:30:00,42.95,43.03,42.88,42.98,252622.0,41.1834,41.2602,41.1163,41.2122,252622.0
2024-01-30 09:30:00,42.53,43.27,42.53,43.13,180518.0,40.7807,41.4903,40.7807,41.356,180518.0
2024-01-30 10:00:00,43.14,43.14,42.32,42.34,186031.0,41.3656,41.3656,40.5794,40.5985,186031.0
2024-01-30 10:30:00,42.34,42.85,42.34,42.84,110976.0,40.5985,41.0876,40.5985,41.078,110976.0
2024-01-30 11:00:00,42.85,43.07,42.7,43.05,142423.0,41.0876,41.2985,40.9437,41.2793,142423.0
2024-01-30 11:30:00,43.05,43.39,43.02,43.31,121656.0,41.2793,41.6054,41.2506,41.5286,121656.0
2024-01-30 12:00:00,43.31,43.4,43.2,43.21,70624.0,41.5286,41.6149,41.4232,41.4328,70624.0
2024-01-30 12:30:00,43.18,43.19,43.03,43.07,61614.0,41.404,41.4136,41.2602,41.2985,61614.0
2024-01-30 13:00:00,43.07,43.21,43.06,43.21,41981.0,41.2985,41.4328,41.2889,41.4328,41981.0
2024-01-30 13:30:00,43.22,43.39,43.19,43.34,42450.0,41.4423,41.6054,41.4136,41.5574,42450.0
2024-01-30 14:00:00,43.35,43.48,43.32,43.46,64856.0,41.567,41.6917,41.5382,41.6725,64856.0
2024-01-30 14:30:00,43.46,43.64,43.42,43.63,83795.0,41.6725,41.8451,41.6341,41.8355,83795.0
2024-01-30 15:00:00,43.63,43.66,43.54,43.65,162200.0,41.8355,41.8642,41.7492,41.8547,162200.0
2024-01-30 15:30:00,43.65,43.67,43.48,43.52,358833.0,41.8547,41.8738,41.6917,41.73,358833.0
2024-01-31 09:30:00,43.52,43.52,42.82,42.85,84104.0,41.73,41.73,41.0588,41.0876,84104.0
2024-01-31 10:00:00,42.83,43.22,42.75,43.21,95956.0,41.0684,41.4423,40.9917,41.4328,95956.0
2024-01-31 10:30:00,43.2,43.27,42.99,43.27,100407.0,41.4232,41.4903,41.2218,41.4903,100407.0
2024-01-31 11:00:00,43.29,43.37,43.12,43.21,57092.0,41.5095,41.5862,41.3465,41.4328,57092.0
2024-01-31 11:30:00,43.21,43.22,42.88,43.09,55396.0,41.4328,41.4423,41.1163,41.3177,55396.0
2024-01-31 12:00:00,43.12,43.24,43.08,43.19,53504.0,41.3465,41.4615,41.3081,41.4136,53504.0
2024-01-31 12:30:00,43.18,43.26,43.05,43.23,47837.0,41.404,41.4807,41.2793,41.4519,47837.0
2024-01-31 13:00:00,43.23,43.26,43.03,43.1,61440.0,41.4519,41.4807,41.2602,41.3273,61440.0
2024-01-31 13:30:00,43.1,43.19,43.03,43.17,53002.0,41.3273,41.4136,41.2602,41.3944,53002.0
2024-01-31 14:00:00,43.18,43.27,42.99,43.16,67129.0,41.404,41.4903,41.2218,41.3848,67129.0
2024-01-31 14:30:00,43.16,43.5,43.07,43.09,137260.0,41.3848,41.7108,41.2985,41.3177,137260.0
2024-01-31 15:00:00,43.1,43.11,42.73,42.91,132099.0,41.3273,41.3369,40.9725,41.1451,132099.0
2024-01-31 15:30:00,42.9,42.92,42.41,42.41,443817.0,41.1355,41.1547,40.6657,40.6657,443817.0
2024-02-01 09:30:00,42.81,43.27,42.68,42.81,152341.0,41.0492,41.4903,40.9246,41.0492,152341.0
2024-02-01 10:00:00,42.83,43.0,42.7,42.84,140205.0,41.0684,41.2314,40.9437,41.078,140205.0
2024-02-01 10:30:00,42.81,42.83,42.45,42.51,101088.0,41.0492,41.0684,40.704,40.7615,101088.0
2024-02-01 11:00:00,42.51,42.78,42.38,42.78,101736.0,40.7615,41.0204,40.6369,41.0204,101736.0
2024-02-01 11:30:00,42.8,42.85,42.7,42.85,68886.0,41.0396,41.0876,40.9437,41.0876,68886.0
2024-02-01 12:00:00,42.87,43.04,42.86,42.97,71201.0,41.1067,41.2697,41.0972,41.2026,71201.0
2024-02-01 12:30:00,42.97,43.02,41.92,41.99,136721.0,41.2026,41.2506,40.1958,40.2629,136721.0
2024-02-01 13:00:00,41.98,42.35,41.86,42.3,69973.0,40.2533,40.6081,40.1383,40.5602,69973.0
2024-02-01 13:30:00,42.31,42.57,42.22,42.24,138128.0,40.5698,40.8191,40.4835,40.5027,138128.0
2024-02-01 14:00:00,42.24,42.24,41.93,41.94,80073.0,40.5027,40.5027,40.2054,40.215,80073.0
2024-02-01 14:30:00,41.93,42.17,41.85,42.08,62301.0,40.2054,40.4355,40.1287,40.3492,62301.0
2024-02-01 15:00:00,42.08,42.17,42.0,42.08,156602.0,40.3492,40.4355,40.2725,40.3492,156602.0
2024-02-01 15:30:00,42.07,42.16,42.02,42.12,485263.0,40.3396,40.4259,40.2917,40.3876,485263.0
2024-02-02 09:30:00,42.04,42.05,41.26,41.38,93749.0,40.3109,40.3205,39.563,39.678,93749.0
2024-02-02 10:00:00,41.39,41.88,41.18,41.85,91780.0,39.6876,40.1575,39.4863,40.1287,91780.0
2024-02-02 10:30:00,41.85,41.89,41.63,41.88,93879.0,40.1287,40.167,39.9177,40.1575,93879.0
2024-02-02 11:00:00,41.88,41.94,41.69,41.86,89188.0,40.1575,40.215,39.9753,40.1383,89188.0
2024-02-02 11:30:00,41.86,42.0,41.82,41.89,67768.0,40.1383,40.2725,40.0999,40.167,67768.0
2024-02-02 12:00:00,41.89,41.97,41.81,41.97,52691.0,40.167,40.2438,40.0903,40.2438,52691.0
2024-02-02 12:30:00,41.97,42.03,41.6,41.76,102388.0,40.2438,40.3013,39.889,40.0424,102388.0
2024-02-02 13:00:00,41.76,41.79,41.6,41.61,51532.0,40.0424,40.0712,39.889,39.8986,51532.0
2024-02-02 13:30:00,41.61,41.66,41.5,41.63,71797.0,39.8986,39.9465,39.7931,39.9177,71797.0
2024-02-02 14:00:00,41.64,41.72,41.55,41.7,33485.0,39.9273,40.004,39.841,39.9849,33485.0
2024-02-02 14:30:00,41.7,41.78,41.64,41.72,100365.0,39.9849,40.0616,39.9273,40.004,100365.0
2024-02-02 15:00:00,41.72,41.75,41.62,41.72,113775.0,40.004,40.0328,39.9082,40.004,113775.0
2024-02-02 15:30:00,41.71,41.72,41.46,41.53,337367.0,39.9945,40.004,39.7547,39.8219,337367.0
2024-02-05 09:30:00,41.22,41.22,40.83,40.96,81463.0,39.5246,39.5246,39.1506,39.2753,81463.0
2024-02-05 10:00:00,40.97,41.03,40.55,40.59,129621.0,39.2849,39.3424,38.8822,38.9205,129621.0
2024-02-05 10:30:00,40.59,40.76,40.56,40.66,95539.0,38.9205,39.0835,38.8918,38.9876,95539.0
2024-02-05 11:00:00,40.65,40.91,40.6,40.77,58056.0,38.978,39.2274,38.9301,39.0931,58056.0
2024-02-05 11:30:00,40.81,40.92,40.77,40.79,53217.0,39.1315,39.2369,39.0931,39.1123,53217.0
2024-02-05 12:00:00,40.82,40.98,40.78,40.93,108847.0,39.1411,39.2945,39.1027,39.2465,108847.0
2024-02-05 12:30:00,40.93,41.16,40.92,41.16,95228.0,39.2465,39.4671,39.2369,39.4671,95228.0
2024-02-05 13:00:00,41.15,41.27,41.12,41.21,129009.0,39.4575,39.5725,39.4287,39.515,129009.0
2024-02-05 13:30:00,41.2,41.35,41.13,41.16,73373.0,39.5054,39.6493,39.4383,39.4671,73373.0
2024-02-05 14:00:00,41.15,41.17,41.03,41.09,56152.0,39.4575,39.4767,39.3424,39.4,56152.0
2024-02-05 14:30:00,41.08,41.21,41.08,41.15,75848.0,39.3904,39.515,39.3904,39.4575,75848.0
2024-02-05 15:00:00,41.14,41.19,41.01,41.16,98230.0,39.4479,39.4958,39.3232,39.4671,98230.0
2024-02-05 15:30:00,41.17,41.22,41.01,41.14,538728.0,39.4767,39.5246,39.3232,39.4479,538728.0
2024-02-06 09:30:00,41.16,41.74,41.09,41.62,91648.0,39.4671,40.0232,39.4,39.9082,91648.0
2024-02-06 10:00:00,41.62,41.77,41.52,41.75,68544.0,39.9082,40.052,39.8123,40.0328,68544.0
2024-02-06 10:30:00,41.75,41.83,41.69,41.71,57379.0,40.0328,40.1095,39.9753,39.9945,57379.0
2024-02-06 11:00:00,41.71,41.93,41.67,41.85,58149.0,39.9945,40.2054,39.9561,40.1287,58149.0
2024-02-06 11:30:00,41.85,42.06,41.85,41.98,81927.0,40.1287,40.3301,40.1287,40.2533,81927.0
2024-02-06 12:00:00,41.99,42.25,41.93,42.0,282073.0,40.2629,40.5122,40.2054,40.2725,282073.0
2024-02-06 12:30:00,41.96,42.08,41.76,41.77,108592.0,40.2342,40.3492,40.0424,40.052,108592.0
2024-02-06 13:00:00,41.75,41.76,41.58,41.76,235224.0,40.0328,40.0424,39.8698,40.0424,235224.0
2024-02-06 13:30:00,41.76,41.99,41.7,41.92,49714.0,40.0424,40.2629,39.9849,40.1958,49714.0
2024-02-06 14:00:00,41.93,41.96,41.7,41.77,31987.0,40.2054,40.2342,39.9849,40.052,31987.0
2024-02-06 14:30:00,41.76,41.81,41.65,41.77,37931.0,40.0424,40.0903,39.9369,40.052,37931.0
2024-02-06 15:00:00,41.78,41.78,41.61,41.63,57478.0,40.0616,40.0616,39.8986,39.9177,57478.0
2024-02-06 15:30:00,41.63,41.69,41.55,41.62,249632.0,39.9177,39.9753,39.841,39.9082,249632.0
2024-02-07 09:30:00,41.68,41.93,41.33,41.34,81942.0,39.9657,40.2054,39.6301,39.6397,81942.0
2024-02-07 10:00:00,41.36,41.49,41.2,41.42,88876.0,39.6588,39.7835,39.5054,39.7164,88876.0
2024-02-07 10:30:00,41.44,41.51,41.21,41.26,82117.0,39.7356,39.8027,39.515,39.563,82117.0
2024-02-07 11:00:00,41.26,41.42,41.21,41.41,57290.0,39.563,39.7164,39.515,39.7068,57290.0
2024-02-07 11:30:00,41.43,41.5,41.37,41.47,41851.0,39.726,39.7931,39.6684,39.7643,41851.0
2024-02-07 12:00:00,41.46,41.47,41.26,41.31,64799.0,39.7547,39.7643,39.563,39.6109,64799.0
2024-02-07 12:30:00,41.32,41.4,41.23,41.4,57661.0,39.6205,39.6972,39.5342,39.6972,57661.0
2024-02-07 13:00:00,41.41,41.58,41.36,41.57,103833.0,39.7068,39.8698,39.6588,39.8602,103833.0
2024-02-07 13:30:00,41.56,41.66,41.46,41.55,39408.0,39.8506,39.9465,39.7547,39.841,39408.0
2024-02-07 14:00:00,41.56,41.69,41.56,41.66,50211.0,39.8506,39.9753,39.8506,39.9465,50211.0
2024-02-07 14:30:00,41.69,41.69,41.56,41.57,37791.0,39.9753,39.9753,39.8506,39.8602,37791.0
2024-02-07 15:00:00,41.58,41.65,41.53,41.62,98172.0,39.8698,39.9369,39.8219,39.9082,98172.0
2024-02-07 15:30:00,41.63,41.76,41.56,41.76,345427.0,39.9177,40.0424,39.8506,40.0424,345427.0
2024-02-08 09:30:00,41.66,41.9,41.43,41.66,154213.0,39.9465,40.1766,39.726,39.9465,154213.0
2024-02-08 10:00:00,41.66,42.1,41.61,41.79,207424.0,39.9465,40.3684,39.8986,40.0712,207424.0
2024-02-08 10:30:00,41.79,41.89,41.6,41.64,133988.0,40.0712,40.167,39.889,39.9273,133988.0
2024-02-08 11:00:00,41.65,41.78,41.51,41.53,92110.0,39.9369,40.0616,39.8027,39.8219,92110.0
2024-02-08 11:30:00,41.53,41.64,41.44,41.62,74939.0,39.8219,39.9273,39.7356,39.9082,74939.0
2024-02-08 12:00:00,41.62,41.65,41.51,41.54,72795.0,39.9082,39.9369,39.8027,39.8314,72795.0
2024-02-08 12:30:00,41.54,41.68,41.5,41.57,69353.0,39.8314,39.9657,39.7931,39.8602,69353.0
2024-02-08 13:00:00,41.56,41.67,41.44,41.51,148642.0,39.8506,39.9561,39.7356,39.8027,148642.0
2024-02-08 13:30:00,41.51,41.66,41.48,41.61,96838.0,39.8027,39.9465,39.7739,39.8986,96838.0
2024-02-08 14:00:00,41.61,41.8,41.56,41.75,77009.0,39.8986,40.0807,39.8506,40.0328,77009.0
2024-02-08 14:30:00,41.76,41.83,41.67,41.83,76676.0,40.0424,40.1095,39.9561,40.1095,76676.0
2024-02-08 15:00:00,41.83,41.94,41.79,41.83,224813.0,40.1095,40.215,40.0712,40.1095,224813.0
2024-02-08 15:30:00,41.83,41.89,41.71,41.8,813432.0,40.1095,40.167,39.9945,40.0807,813432.0
2024-02-09 09:30:00,41.82,42.02,41.64,41.71,146224.0,40.0999,40.2917,39.9273,39.9945,146224.0
2024-02-09 10:00:00,41.72,41.79,41.38,41.49,137887.0,40.004,40.0712,39.678,39.7835,137887.0
2024-02-09 10:30:00,41.49,41.56,41.37,41.38,133453.0,39.7835,39.8506,39.6684,39.678,133453.0
2024-02-09 11:00:00,41.37,41.66,41.34,41.54,142330.0,39.6684,39.9465,39.6397,39.8314,142330.0
2024-02-09 11:30:00,41.55,41.55,41.38,41.49,203587.0,39.841,39.841,39.678,39.7835,203587.0
2024-02-09 12:00:00,41.5,41.7,41.49,41.68,141835.0,39.7931,39.9849,39.7835,39.9657,141835.0
2024-02-09 12:30:00,41.69,41.69,41.37,41.41,80430.0,39.9753,39.9753,39.6684,39.7068,80430.0
2024-02-09 13:00:00,41.41,41.61,41.38,41.57,129830.0,39.7068,39.8986,39.678,39.8602,129830.0
2024-02-09 13:30:00,41.58,41.65,41.51,41.58,153165.0,39.8698,39.9369,39.8027,39.8698,153165.0
2024-02-09 14:00:00,41.59,41.64,41.51,41.55,53211.0,39.8794,39.9273,39.8027,39.841,53211.0
2024-02-09 14:30:00,41.54,41.56,41.44,41.45,109418.0,39.8314,39.8506,39.7356,39.7451,109418.0
2024-02-09 15:00:00,41.44,41.63,41.37,41.6,122132.0,39.7356,39.9177,39.6684,39.889,122132.0
2024-02-09 15:30:00,41.6,41.61,41.43,41.56,428969.0,39.889,39.8986,39.726,39.8506,428969.0
2024-02-12 09:30:00,41.67,42.6,41.44,42.55,229641.0,39.9561,40.8478,39.7356,40.7999,229641.0
2024-02-12 10:00:00,42.55,42.71,42.43,42.7,129913.0,40.7999,40.9533,40.6848,40.9437,129913.0
2024-02-12 10:30:00,42.71,42.82,42.52,42.61,250258.0,40.9533,41.0588,40.7711,40.8574,250258.0
2024-02-12 11:00:00,42.6,42.66,42.46,42.59,147538.0,40.8478,40.9054,40.7136,40.8383,147538.0
2024-02-12 11:30:00,42.59,42.74,42.55,42.73,136299.0,40.8383,40.9821,40.7999,40.9725,136299.0
2024-02-12 12:00:00,42.72,42.8,42.6,42.68,77179.0,40.9629,41.0396,40.8478,40.9246,77179.0
2024-02-12 12:30:00,42.67,42.7,42.6,42.69,79522.0,40.915,40.9437,40.8478,40.9341,79522.0
2024-02-12 13:00:00,42.69,42.82,42.67,42.76,94846.0,40.9341,41.0588,40.915,41.0013,94846.0
2024-02-12 13:30:00,42.8,42.9,42.69,42.72,160780.0,41.0396,41.1355,40.9341,40.9629,160780.0
2024-02-12 14:00:00,42.72,42.75,42.48,42.54,129232.0,40.9629,40.9917,40.7328,40.7903,129232.0
2024-02-12 14:30:00,42.56,42.6,42.49,42.59,87146.0,40.8095,40.8478,40.7424,40.8383,87146.0
2024-02-12 15:00:00,42.59,42.61,42.45,42.45,126840.0,40.8383,40.8574,40.704,40.704,126840.0
2024-02-12 15:30:00,42.44,42.62,42.42,42.59,531212.0,40.6944,40.867,40.6752,40.8383,531212.0
2024-02-13 09:30:00,42.32,42.62,41.92,41.95,216832.0,40.5794,40.867,40.1958,40.2246,216832.0
2024-02-13 10:00:00,41.95,42.22,41.9,42.0,136986.0,40.2246,40.4835,40.1766,40.2725,136986.0
2024-02-13 10:30:00,42.0,42.35,41.9,42.35,132811.0,40.2725,40.6081,40.1766,40.6081,132811.0
2024-02-13 11:00:00,42.35,42.53,42.29,42.4,123316.0,40.6081,40.7807,40.5506,40.6561,123316.0
2024-02-13 11:30:00,42.41,42.51,42.35,42.44,77540.0,40.6657,40.7615,40.6081,40.6944,77540.0
2024-02-13 12:00:00,42.44,42.55,42.42,42.46,67282.0,40.6944,40.7999,40.6752,40.7136,67282.0
2024-02-13 12:30:00,42.46,42.7,42.45,42.64,143167.0,40.7136,40.9437,40.704,40.8862,143167.0
2024-02-13 13:00:00,42.64,42.64,42.37,42.41,87655.0,40.8862,40.8862,40.6273,40.6657,87655.0
2024-02-13 13:30:00,42.4,42.41,42.29,42.3,60149.0,40.6561,40.6657,40.5506,40.5602,60149.0
2024-02-13 14:00:00,42.3,42.3,42.12,42.16,60152.0,40.5602,40.5602,40.3876,40.4259,60152.0
2024-02-13 14:30:00,42.16,42.21,41.9,41.91,104482.0,40.4259,40.4739,40.1766,40.1862,104482.0
2024-02-13 15:00:00,41.92,41.99,41.83,41.97,91707.0,40.1958,40.2629,40.1095,40.2438,91707.0
2024-02-13 15:30:00,41.98,42.19,41.94,42.06,449809.0,40.2533,40.4547,40.215,40.3301,449809.0
2024-02-14 09:30:00,42.45,43.07,42.15,43.03,80126.0,40.704,41.2985,40.4164,41.2602,80126.0
2024-02-14 10:00:00,43.02,43.07,42.56,42.56,104625.0,41.2506,41.2985,40.8095,40.8095,104625.0
2024-02-14 10:30:00,42.58,42.65,42.03,42.36,84679.0,40.8287,40.8958,40.3013,40.6177,84679.0
2024-02-14 11:00:00,42.37,42.53,42.25,42.52,62985.0,40.6273,40.7807,40.5122,40.7711,62985.0
2024-02-14 11:30:00,42.51,42.61,42.3,42.34,106375.0,40.7615,40.8574,40.5602,40.5985,106375.0
2024-02-14 12:00:00,42.33,42.44,42.16,42.44,49059.0,40.589,40.6944,40.4259,40.6944,49059.0
2024-02-14 12:30:00,42.43,42.47,42.35,42.47,61103.0,40.6848,40.7232,40.6081,40.7232,61103.0
2024-02-14 13:00:00,42.48,42.52,42.42,42.48,114560.0,40.7328,40.7711,40.6752,40.7328,114560.0
2024-02-14 13:30:00,42.48,42.58,42.33,42.36,153049.0,40.7328,40.8287,40.589,40.6177,153049.0
2024-02-14 14:00:00,42.38,42.4,42.26,42.4,178234.0,40.6369,40.6561,40.5218,40.6561,178234.0
2024-02-14 14:30:00,42.4,42.51,42.37,42.48,122285.0,40.6561,40.7615,40.6273,40.7328,122285.0
2024-02-14 15:00:00,42.49,42.52,42.4,42.4,123479.0,40.7424,40.7711,40.6561,40.6561,123479.0
2024-02-14 15:30:00,42.4,42.42,42.2,42.41,384141.0,40.6561,40.6752,40.4643,40.6657,384141.0
2024-02-15 09:30:00,42.56,43.19,42.4,43.05,349559.0,40.8095,41.4136,40.6561,41.2793,349559.0
2024-02-15 10:00:00,43.05,43.65,43.05,43.52,902870.0,41.2793,41.8547,41.2793,41.73,902870.0
2024-02-15 10:30:00,43.51,43.68,43.37,43.55,159032.0,41.7204,41.8834,41.5862,41.7588,159032.0
2024-02-15 11:00:00,43.52,43.81,43.5,43.79,176249.0,41.73,42.0081,41.7108,41.9889,176249.0
2024-02-15 11:30:00,43.78,44.21,43.67,44.21,131975.0,41.9793,42.3916,41.8738,42.3916,131975.0
2024-02-15 12:00:00,44.2,44.26,44.13,44.24,110466.0,42.382,42.4396,42.3149,42.4204,110466.0
2024-02-15 12:30:00,44.24,44.3,44.09,44.14,159139.0,42.4204,42.4779,42.2766,42.3245,159139.0
2024-02-15 13:00:00,44.14,44.38,44.05,44.37,135501.0,42.3245,42.5546,42.2382,42.545,135501.0
2024-02-15 13:30:00,44.37,44.43,44.19,44.29,117244.0,42.545,42.6026,42.3724,42.4683,117244.0
2024-02-15 14:00:00,44.29,44.43,44.27,44.41,148896.0,42.4683,42.6026,42.4492,42.5834,148896.0
2024-02-15 14:30:00,44.41,44.56,44.4,44.55,145218.0,42.5834,42.7272,42.5738,42.7176,145218.0
2024-02-15 15:00:00,44.56,44.58,44.32,44.4,165940.0,42.7272,42.7464,42.4971,42.5738,165940.0
2024-02-15 15:30:00,44.4,44.42,44.07,44.12,678253.0,42.5738,42.593,42.2574,42.3053,678253.0
2024-02-16 09:30:00,44.31,44.52,44.08,44.18,114028.0,42.4875,42.6889,42.267,42.3629,114028.0
2024-02-16 10:00:00,44.18,44.61,44.18,44.36,166974.0,42.3629,42.7752,42.3629,42.5355,166974.0
2024-02-16 10:30:00,44.36,44.66,44.27,44.56,117603.0,42.5355,42.8231,42.4492,42.7272,117603.0
2024-02-16 11:00:00,44.57,44.77,44.47,44.61,95825.0,42.7368,42.9286,42.6409,42.7752,95825.0
2024-02-16 11:30:00,44.6,44.78,44.52,44.72,80089.0,42.7656,42.9382,42.6889,42.8806,80089.0
2024-02-16 12:00:00,44.71,44.92,44.67,44.91,76476.0,42.8711,43.0724,42.8327,43.0628,76476.0
2024-02-16 12:30:00,44.91,45.08,44.91,45.0,144877.0,43.0628,43.2258,43.0628,43.1491,144877.0
2024-02-16 13:00:00,44.99,45.02,44.75,44.97,73103.0,43.1395,43.1683,42.9094,43.1204,73103.0
2024-02-16 13:30:00,44.97,45.0,44.89,44.94,106747.0,43.1204,43.1491,43.0437,43.0916,106747.0
2024-02-16 14:00:00,44.94,45.11,44.94,45.09,65335.0,43.0916,43.2546,43.0916,43.2354,65335.0
2024-02-16 14:30:00,45.09,45.11,44.88,44.98,117425.0,43.2354,43.2546,43.0341,43.13,117425.0
2024-02-16 15:00:00,44.98,45.03,44.9,45.02,101174.0,43.13,43.1779,43.0532,43.1683,101174.0
2024-02-16 15:30:00,45.02,45.05,44.81,44.82,382993.0,43.1683,43.1971,42.9669,42.9765,382993.0
2024-02-20 09:30:00,44.74,45.03,44.28,44.45,122269.0,42.8998,43.1779,42.4587,42.6218,122269.0
2024-02-20 10:00:00,44.45,44.78,44.41,44.69,84547.0,42.6218,42.9382,42.5834,42.8519,84547.0
2024-02-20 10:30:00,44.7,44.73,44.29,44.3,75744.0,42.8615,42.8902,42.4683,42.4779,75744.0
2024-02-20 11:00:00,44.29,44.46,44.23,44.45,67739.0,42.4683,42.6313,42.4108,42.6218,67739.0
2024-02-20 11:30:00,44.48,44.61,44.43,44.57,65833.0,42.6505,42.7752,42.6026,42.7368,65833.0
2024-02-20 12:00:00,44.58,44.74,44.47,44.67,72223.0,42.7464,42.8998,42.6409,42.8327,72223.0
2024-02-20 12:30:00,44.66,44.67,44.25,44.32,72188.0,42.8231,42.8327,42.43,42.4971,72188.0
2024-02-20 13:00:00,44.34,44.43,44.25,44.41,104864.0,42.5163,42.6026,42.43,42.5834,104864.0
2024-02-20 13:30:00,44.41,44.41,44.22,44.27,69909.0,42.5834,42.5834,42.4012,42.4492,69909.0
2024-02-20 14:00:00,44.27,44.3,44.13,44.21,88078.0,42.4492,42.4779,42.3149,42.3916,88078.0
2024-02-20 14:30:00,44.21,44.34,44.15,44.32,73832.0,42.3916,42.5163,42.3341,42.4971,73832.0
2024-02-20 15:00:00,44.33,44.39,44.25,44.33,87111.0,42.5067,42.5642,42.43,42.5067,87111.0
2024-02-20 15:30:00,44.34,44.4,44.19,44.35,372913.0,42.5163,42.5738,42.3724,42.5259,372913.0
2024-02-21 09:30:00,44.68,45.81,44.42,45.6,202948.0,42.8423,43.9258,42.593,43.7245,202948.0
2024-02-21 10:00:00,45.59,45.75,45.38,45.69,304326.0,43.7149,43.8683,43.5135,43.8108,304326.0
2024-02-21 10:30:00,45.7,45.84,45.64,45.83,93848.0,43.8203,43.9546,43.7628,43.945,93848.0
2024-02-21 11:00:00,45.84,46.13,45.81,46.06,111687.0,43.9546,44.2327,43.9258,44.1655,111687.0
2024-02-21 11:30:00,46.05,46.16,45.92,46.04,75681.0,44.1559,44.2614,44.0313,44.1464,75681.0
2024-02-21 12:00:00,46.06,46.18,45.99,46.08,80137.0,44.1655,44.2806,44.0984,44.1847,80137.0
2024-02-21 12:30:00,46.08,46.18,46.02,46.07,60003.0,44.1847,44.2806,44.1272,44.1751,60003.0
2024-02-21 13:00:00,46.06,46.21,45.91,46.2,98210.0,44.1655,44.3094,44.0217,44.2998,98210.0
2024-02-21 13:30:00,46.21,46.28,46.17,46.23,56927.0,44.3094,44.3765,44.271,44.3285,56927.0
2024-02-21 14:00:00,46.23,46.3,46.05,46.12,58339.0,44.3285,44.3957,44.1559,44.2231,58339.0
2024-02-21 14:30:00,46.12,46.2,46.03,46.07,62395.0,44.2231,44.2998,44.1368,44.1751,62395.0
2024-02-21 15:00:00,46.06,46.06,45.85,45.95,119401.0,44.1655,44.1655,43.9642,44.0601,119401.0
2024-02-21 15:30:00,45.96,46.32,45.91,46.31,476925.0,44.0696,44.4148,44.0217,44.4053,476925.0
2024-02-22 09:30:00,45.91,46.53,45.85,46.43,109753.0,44.0217,44.6162,43.9642,44.5203,109753.0
2024-02-22 10:00:00,46.44,46.6,46.12,46.21,148308.0,44.5299,44.6833,44.2231,44.3094,148308.0
2024-02-22 10:30:00,46.2,46.33,46.06,46.3,48622.0,44.2998,44.4244,44.1655,44.3957,48622.0
2024-02-22 11:00:00,46.32,46.44,46.23,46.3,62437.0,44.4148,44.5299,44.3285,44.3957,62437.0
2024-02-22 11:30:00,46.34,46.46,46.28,46.43,89105.0,44.434,44.5491,44.3765,44.5203,89105.0
2024-02-22 12:00:00,46.41,46.56,46.29,46.52,72285.0,44.5011,44.645,44.3861,44.6066,72285.0
2024-02-22 12:30:00,46.52,46.7,46.47,46.67,55760.0,44.6066,44.7792,44.5587,44.7504,55760.0
2024-02-22 13:00:00,46.68,46.76,46.49,46.57,58353.0,44.76,44.8367,44.5778,44.6546,58353.0
2024-02-22 13:30:00,46.57,46.58,46.34,46.42,158002.0,44.6546,44.6641,44.434,44.5107,158002.0
2024-02-22 14:00:00,46.41,46.57,46.29,46.43,146535.0,44.5011,44.6546,44.3861,44.5203,146535.0
2024-02-22 14:30:00,46.42,46.42,46.1,46.1,123106.0,44.5107,44.5107,44.2039,44.2039,123106.0
2024-02-22 15:00:00,46.1,46.24,46.03,46.16,144528.0,44.2039,44.3381,44.1368,44.2614,144528.0
2024-02-22 15:30:00,46.16,46.34,46.09,46.26,374790.0,44.2614,44.434,44.1943,44.3573,374790.0
2024-02-23 09:30:00,45.53,45.6,45.23,45.5,169445.0,43.6573,43.7245,43.3697,43.6286,169445.0
2024-02-23 10:00:00,45.5,45.66,45.41,45.59,118077.0,43.6286,43.782,43.5423,43.7149,118077.0
2024-02-23 10:30:00,45.62,46.1,45.62,46.04,106723.0,43.7436,44.2039,43.7436,44.1464,106723.0
2024-02-23 11:00:00,46.05,46.06,45.79,45.92,87997.0,44.1559,44.1655,43.9066,44.0313,87997.0
2024-02-23 11:30:00,45.93,45.95,45.73,45.82,86477.0,44.0409,44.0601,43.8491,43.9354,86477.0
2024-02-23 12:00:00,45.81,45.89,45.63,45.65,84390.0,43.9258,44.0025,43.7532,43.7724,84390.0
2024-02-23 12:30:00,45.66,45.93,45.61,45.91,55648.0,43.782,44.0409,43.734,44.0217,55648.0
2024-02-23 13:00:00,45.91,46.0,45.85,45.91,74789.0,44.0217,44.108,43.9642,44.0217,74789.0
2024-02-23 13:30:00,45.92,46.07,45.91,45.99,54959.0,44.0313,44.1751,44.0217,44.0984,54959.0
2024-02-23 14:00:00,46.01,46.13,45.91,45.92,57566.0,44.1176,44.2327,44.0217,44.0313,57566.0
2024-02-23 14:30:00,45.91,46.12,45.9,46.11,56527.0,44.0217,44.2231,44.0121,44.2135,56527.0
2024-02-23 15:00:00,46.11,46.13,45.89,45.92,133322.0,44.2135,44.2327,44.0025,44.0313,133322.0
2024-02-23 15:30:00,45.92,46.03,45.87,45.99,285459.0,44.0313,44.1368,43.9833,44.0984,285459.0
2024-02-26 09:30:00,45.83,46.14,45.45,46.12,84867.0,43.945,44.2422,43.5806,44.2231,84867.0
2024-02-26 10:00:00,46.13,46.24,46.03,46.19,170189.0,44.2327,44.3381,44.1368,44.2902,170189.0
2024-02-26 10:30:00,46.19,46.19,45.94,46.05,161431.0,44.2902,44.2902,44.0505,44.1559,161431.0
2024-02-26 11:00:00,46.05,46.08,45.94,45.96,70240.0,44.1559,44.1847,44.0505,44.0696,70240.0
2024-02-26 11:30:00,45.96,46.02,45.79,45.79,288912.0,44.0696,44.1272,43.9066,43.9066,288912.0
2024-02-26 12:00:00,45.79,45.89,45.74,45.86,69510.0,43.9066,44.0025,43.8587,43.9738,69510.0
2024-02-26 12:30:00,45.85,45.89,45.78,45.84,92292.0,43.9642,44.0025,43.8971,43.9546,92292.0
2024-02-26 13:00:00,45.84,45.87,45.74,45.81,110881.0,43.9546,43.9833,43.8587,43.9258,110881.0
2024-02-26 13:30:00,45.81,45.82,45.68,45.74,88517.0,43.9258,43.9354,43.8012,43.8587,88517.0
2024-02-26 14:00:00,45.73,45.85,45.72,45.78,61554.0,43.8491,43.9642,43.8395,43.8971,61554.0
2024-02-26 14:30:00,45.78,45.86,45.74,45.82,135529.0,43.8971,43.9738,43.8587,43.9354,135529.0
2024-02-26 15:00:00,45.83,46.0,45.79,45.95,122880.0,43.945,44.108,43.9066,44.0601,122880.0
2024-02-26 15:30:00,45.96,46.01,45.89,45.97,416575.0,44.0696,44.1176,44.0025,44.0792,416575.0
2024-02-27 09:30:00,46.18,46.65,46.04,46.49,153037.0,44.2806,44.7313,44.1464,44.5778,153037.0
2024-02-27 10:00:00,46.49,46.6,46.23,46.38,134696.0,44.5778,44.6833,44.3285,44.4724,134696.0
2024-02-27 10:30:00,46.37,46.46,46.05,46.12,264852.0,44.4628,44.5491,44.1559,44.2231,264852.0
2024-02-27 11:00:00,46.13,46.45,46.12,46.39,85891.0,44.2327,44.5395,44.2231,44.482,85891.0
2024-02-27 11:30:00,46.39,46.47,46.29,46.39,76857.0,44.482,44.5587,44.3861,44.482,76857.0
2024-02-27 12:00:00,46.39,46.45,46.31,46.39,71287.0,44.482,44.5395,44.4053,44.482,71287.0
2024-02-27 12:30:00,46.39,46.45,46.27,46.43,79233.0,44.482,44.5395,44.3669,44.5203,79233.0
2024-02-27 13:00:00,46.45,46.59,46.4,46.47,70816.0,44.5395,44.6737,44.4915,44.5587,70816.0
2024-02-27 13:30:00,46.48,46.59,46.43,46.46,99933.0,44.5683,44.6737,44.5203,44.5491,99933.0
2024-02-27 14:00:00,46.45,46.46,46.19,46.23,91975.0,44.5395,44.5491,44.2902,44.3285,91975.0
2024-02-27 14:30:00,46.23,46.26,46.07,46.16,137105.0,44.3285,44.3573,44.1751,44.2614,137105.0
2024-02-27 15:00:00,46.16,46.16,45.95,46.01,342866.0,44.2614,44.2614,44.0601,44.1176,342866.0
2024-02-27 15:30:00,46.0,46.12,45.89,46.07,1095824.0,44.108,44.2231,44.0025,44.1751,1095824.0
2024-02-28 09:30:00,46.23,48.23,45.55,47.81,943133.0,44.3285,46.2463,43.6765,45.8436,943133.0
2024-02-28 10:00:00,47.79,48.18,47.37,47.59,329405.0,45.8244,46.1983,45.4217,45.6326,329405.0
2024-02-28 10:30:00,47.6,47.66,47.1,47.5,503528.0,45.6422,45.6997,45.1628,45.5463,503528.0
2024-02-28 11:00:00,47.5,47.57,46.84,46.9,233798.0,45.5463,45.6134,44.9135,44.971,233798.0
2024-02-28 11:30:00,46.9,47.27,46.73,47.25,207961.0,44.971,45.3258,44.808,45.3066,207961.0
2024-02-28 12:00:00,47.26,47.35,46.94,47.15,85553.0,45.3162,45.4025,45.0093,45.2107,85553.0
2024-02-28 12:30:00,47.17,47.35,46.95,47.29,336376.0,45.2299,45.4025,45.0189,45.3449,336376.0
2024-02-28 13:00:00,47.29,47.66,47.25,47.5,134975.0,45.3449,45.6997,45.3066,45.5463,134975.0
2024-02-28 13:30:00,47.51,47.71,47.47,47.59,145700.0,45.5559,45.7477,45.5175,45.6326,145700.0
2024-02-28 14:00:00,47.58,47.72,47.42,47.7,150084.0,45.623,45.7573,45.4696,45.7381,150084.0
2024-02-28 14:30:00,47.69,47.74,47.49,47.7,147697.0,45.7285,45.7764,45.5367,45.7381,147697.0
2024-02-28 15:00:00,47.7,47.96,47.69,47.88,260708.0,45.7381,45.9874,45.7285,45.9107,260708.0
2024-02-28 15:30:00,47.88,48.06,47.71,47.85,835976.0,45.9107,46.0833,45.7477,45.8819,835976.0
2024-02-29 09:30:00,48.21,48.21,47.64,48.07,346394.0,46.2271,46.2271,45.6805,46.0929,346394.0
2024-02-29 10:00:00,48.09,48.33,47.98,48.29,101827.0,46.112,46.3422,46.0066,46.3038,101827.0
2024-02-29 10:30:00,48.3,48.56,48.04,48.54,108915.0,46.3134,46.5627,46.0641,46.5435,108915.0
2024-02-29 11:00:00,48.56,48.79,48.47,48.6,179226.0,46.5627,46.7832,46.4764,46.6011,179226.0
2024-02-29 11:30:00,48.57,48.9,48.57,48.88,144242.0,46.5723,46.8887,46.5723,46.8695,144242.0
2024-02-29 12:00:00,48.87,49.09,48.85,49.04,330763.0,46.86,47.0709,46.8408,47.023,330763.0
2024-02-29 12:30:00,49.04,49.06,48.74,48.92,132177.0,47.023,47.0421,46.7353,46.9079,132177.0
2024-02-29 13:00:00,48.92,49.14,48.85,48.88,114820.0,46.9079,47.1189,46.8408,46.8695,114820.0
2024-02-29 13:30:00,48.88,49.04,48.77,48.95,227641.0,46.8695,47.023,46.7641,46.9367,227641.0
2024-02-29 14:00:00,48.96,49.15,48.96,49.15,115902.0,46.9463,47.1284,46.9463,47.1284,115902.0
2024-02-29 14:30:00,49.15,49.29,49.07,49.18,202939.0,47.1284,47.2627,47.0517,47.1572,202939.0
2024-02-29 15:00:00,49.18,49.53,49.18,49.26,323292.0,47.1572,47.4928,47.1572,47.2339,323292.0
2024-02-29 15:30:00,49.25,49.52,49.19,49.41,617085.0,47.2243,47.4832,47.1668,47.3777,617085.0
2024-03-01 09:30:00,49.65,50.03,49.46,49.97,302248.0,47.6079,47.9722,47.4257,47.9147,302248.0
2024-03-01 10:00:00,49.97,50.38,49.82,50.27,164583.0,47.9147,48.3079,47.7709,48.2024,164583.0
2024-03-01 10:30:00,50.28,50.5,50.2,50.4,161872.0,48.212,48.4229,48.1353,48.327,161872.0
2024-03-01 11:00:00,50.39,50.5,50.28,50.38,129250.0,48.3174,48.4229,48.212,48.3079,129250.0
2024-03-01 11:30:00,50.38,50.61,50.36,50.59,155721.0,48.3079,48.5284,48.2887,48.5092,155721.0
2024-03-01 12:00:00,50.59,50.64,50.45,50.55,139542.0,48.5092,48.5572,48.375,48.4709,139542.0
2024-03-01 12:30:00,50.57,50.63,50.44,50.61,117972.0,48.49,48.5476,48.3654,48.5284,117972.0
2024-03-01 13:00:00,50.61,50.68,50.51,50.66,112657.0,48.5284,48.5955,48.4325,48.5763,112657.0
2024-03-01 13:30:00,50.66,50.72,50.44,50.54,115505.0,48.5763,48.6339,48.3654,48.4613,115505.0
2024-03-01 14:00:00,50.54,50.68,50.54,50.63,112845.0,48.4613,48.5955,48.4613,48.5476,112845.0
2024-03-01 14:30:00,50.64,50.68,50.43,50.64,144710.0,48.5572,48.5955,48.3558,48.5572,144710.0
2024-03-01 15:00:00,50.63,50.67,50.53,50.65,182933.0,48.5476,48.5859,48.4517,48.5667,182933.0
2024-03-01 15:30:00,50.65,50.66,50.26,50.39,682119.0,48.5667,48.5763,48.1928,48.3174,682119.0
2024-03-04 09:30:00,50.0,50.29,49.26,49.27,400120.0,47.9435,48.2216,47.2339,47.2435,400120.0
2024-03-04 10:00:00,49.29,49.54,49.08,49.47,251607.0,47.2627,47.5024,47.0613,47.4353,251607.0
2024-03-04 10:30:00,49.47,49.55,49.27,49.31,174706.0,47.4353,47.512,47.2435,47.2819,174706.0
2024-03-04 11:00:00,49.3,49.51,49.23,49.25,134663.0,47.2723,47.4736,47.2052,47.2243,134663.0
2024-03-04 11:30:00,49.24,49.33,49.02,49.05,118061.0,47.2147,47.301,47.0038,47.0326,118061.0
2024-03-04 12:00:00,49.06,49.27,48.96,49.02,139621.0,47.0421,47.2435,46.9463,47.0038,139621.0
2024-03-04 12:30:00,49.02,49.2,48.96,49.18,106671.0,47.0038,47.1764,46.9463,47.1572,106671.0
2024-03-04 13:00:00,49.18,49.3,49.08,49.21,102479.0,47.1572,47.2723,47.0613,47.186,102479.0
2024-03-04 13:30:00,49.2,49.3,49.01,49.04,104092.0,47.1764,47.2723,46.9942,47.023,104092.0
2024-03-04 14:00:00,49.04,49.09,48.82,48.97,107376.0,47.023,47.0709,46.812,46.9558,107376.0
2024-03-04 14:30:00,48.97,49.11,48.93,49.08,265523.0,46.9558,47.0901,46.9175,47.0613,265523.0
2024-03-04 15:00:00,49.07,49.15,48.87,48.97,282198.0,47.0517,47.1284,46.86,46.9558,282198.0
2024-03-04 15:30:00,48.96,49.07,48.8,48.87,847925.0,46.9463,47.0517,46.7928,46.86,847925.0
2024-03-05 09:30:00,48.76,49.21,48.56,48.97,181491.0,46.7545,47.186,46.5627,46.9558,181491.0
2024-03-05 10:00:00,48.98,49.05,48.61,48.62,142600.0,46.9654,47.0326,46.6107,46.6202,142600.0
2024-03-05 10:30:00,48.61,48.96,48.55,48.91,127823.0,46.6107,46.9463,46.5531,46.8983,127823.0
2024-03-05 11:00:00,48.91,49.01,48.76,48.99,96232.0,46.8983,46.9942,46.7545,46.975,96232.0
2024-03-05 11:30:00,49.0,49.11,48.91,48.98,112921.0,46.9846,47.0901,46.8983,46.9654,112921.0
2024-03-05 12:00:00,48.98,49.18,48.97,49.14,123663.0,46.9654,47.1572,46.9558,47.1189,123663.0
2024-03-05 12:30:00,49.12,49.19,49.06,49.13,82342.0,47.0997,47.1668,47.0421,47.1093,82342.0
2024-03-05 13:00:00,49.13,49.18,49.01,49.17,76230.0,47.1093,47.1572,46.9942,47.1476,76230.0
2024-03-05 13:30:00,49.16,49.2,49.01,49.05,107807.0,47.138,47.1764,46.9942,47.0326,107807.0
2024-03-05 14:00:00,49.05,49.3,49.01,49.29,88240.0,47.0326,47.2723,46.9942,47.2627,88240.0
2024-03-05 14:30:00,49.28,49.29,49.03,49.05,100670.0,47.2531,47.2627,47.0134,47.0326,100670.0
2024-03-05 15:00:00,49.04,49.13,48.83,48.89,111425.0,47.023,47.1093,46.8216,46.8791,111425.0
2024-03-05 15:30:00,48.88,49.03,48.73,48.75,574020.0,46.8695,47.0134,46.7257,46.7449,574020.0
2024-03-06 09:30:00,49.45,49.86,49.31,49.48,273587.0,47.4161,47.8092,47.2819,47.4449,273587.0
2024-03-06 10:00:00,49.47,49.54,49.2,49.27,120817.0,47.4353,47.5024,47.1764,47.2435,120817.0
2024-03-06 10:30:00,49.31,49.87,49.28,49.86,120607.0,47.2819,47.8188,47.2531,47.8092,120607.0
2024-03-06 11:00:00,49.86,50.05,49.79,50.04,136528.0,47.8092,47.9914,47.7421,47.9818,136528.0
2024-03-06 11:30:00,50.04,50.09,49.87,49.89,99522.0,47.9818,48.0298,47.8188,47.838,99522.0
2024-03-06 12:00:00,49.9,50.04,49.7,49.93,153362.0,47.8476,47.9818,47.6558,47.8764,153362.0
2024-03-06 12:30:00,49.94,50.02,49.9,49.97,83262.0,47.8859,47.9627,47.8476,47.9147,83262.0
2024-03-06 13:00:00,49.98,50.02,49.8,49.92,79094.0,47.9243,47.9627,47.7517,47.8668,79094.0
2024-03-06 13:30:00,49.92,49.92,49.66,49.7,82105.0,47.8668,47.8668,47.6175,47.6558,82105.0
2024-03-06 14:00:00,49.7,49.7,49.39,49.47,83265.0,47.6558,47.6558,47.3586,47.4353,83265.0
2024-03-06 14:30:00,49.47,49.68,49.33,49.56,144297.0,47.4353,47.6366,47.301,47.5216,144297.0
2024-03-06 15:00:00,49.55,49.59,49.4,49.48,141938.0,47.512,47.5503,47.3682,47.4449,141938.0
2024-03-06 15:30:00,49.5,49.66,49.43,49.49,427490.0,47.464,47.6175,47.3969,47.4545,427490.0
2024-03-07 09:30:00,49.56,49.81,49.36,49.62,625616.0,47.5216,47.7613,47.3298,47.5791,625616.0
2024-03-07 10:00:00,49.62,49.86,49.47,49.56,331169.0,47.5791,47.8092,47.4353,47.5216,331169.0
2024-03-07 10:30:00,49.56,49.8,49.52,49.71,188966.0,47.5216,47.7517,47.4832,47.6654,188966.0
2024-03-07 11:00:00,49.71,49.79,49.59,49.59,333691.0,47.6654,47.7421,47.5503,47.5503,333691.0
2024-03-07 11:30:00,49.58,49.6,49.37,49.55,107381.0,47.5408,47.5599,47.3394,47.512,107381.0
2024-03-07 12:00:00,49.57,49.69,49.54,49.58,209195.0,47.5312,47.6462,47.5024,47.5408,209195.0
2024-03-07 12:30:00,49.57,49.73,49.54,49.63,116660.0,47.5312,47.6846,47.5024,47.5887,116660.0
2024-03-07 13:00:00,49.62,49.76,49.59,49.63,413623.0,47.5791,47.7134,47.5503,47.5887,413623.0
2024-03-07 13:30:00,49.63,49.77,49.59,49.62,154129.0,47.5887,47.7229,47.5503,47.5791,154129.0
2024-03-07 14:00:00,49.61,49.61,49.42,49.45,97063.0,47.5695,47.5695,47.3873,47.4161,97063.0
2024-03-07 14:30:00,49.45,49.5,49.32,49.36,103907.0,47.4161,47.464,47.2914,47.3298,103907.0
2024-03-07 15:00:00,49.38,49.49,49.26,49.39,185127.0,47.349,47.4545,47.2339,47.3586,185127.0
2024-03-07 15:30:00,49.38,49.5,49.19,49.2,1321258.0,47.349,47.464,47.1668,47.1764,1321258.0
2024-03-08 09:30:00,49.3,49.89,49.3,49.88,301594.0,47.2723,47.838,47.2723,47.8284,301594.0
2024-03-08 10:00:00,49.86,49.9,49.59,49.71,293270.0,47.8092,47.8476,47.5503,47.6654,293270.0
2024-03-08 10:30:00,49.72,49.81,49.63,49.77,184751.0,47.675,47.7613,47.5887,47.7229,184751.0
2024-03-08 11:00:00,49.77,49.78,49.45,49.55,157503.0,47.7229,47.7325,47.4161,47.512,157503.0
2024-03-08 11:30:00,49.57,49.73,49.48,49.68,142666.0,47.5312,47.6846,47.4449,47.6366,142666.0
2024-03-08 12:00:00,49.68,49.8,49.63,49.7,222141.0,47.6366,47.7517,47.5887,47.6558,222141.0
2024-03-08 12:30:00,49.7,49.86,49.57,49.6,217897.0,47.6558,47.8092,47.5312,47.5599,217897.0
2024-03-08 13:00:00,49.59,49.64,49.38,49.61,140899.0,47.5503,47.5983,47.349,47.5695,140899.0
2024-03-08 13:30:00,49.6,49.66,49.29,49.41,107610.0,47.5599,47.6175,47.2627,47.3777,107610.0
2024-03-08 14:00:00,49.4,49.65,49.32,49.59,80986.0,47.3682,47.6079,47.2914,47.5503,80986.0
2024-03-08 14:30:00,49.59,49.7,49.57,49.63,115072.0,47.5503,47.6558,47.5312,47.5887,115072.0
2024-03-08 15:00:00,49.63,49.68,49.45,49.59,184486.0,47.5887,47.6366,47.4161,47.5503,184486.0
2024-03-08 15:30:00,49.59,49.71,49.45,49.47,969638.0,47.5503,47.6654,47.4161,47.4353,969638.0
2024-03-11 09:30:00,49.26,49.55,48.99,49.33,114164.0,47.2339,47.512,46.975,47.301,114164.0
2024-03-11 10:00:00,49.35,49.56,49.25,49.47,101412.0,47.3202,47.5216,47.2243,47.4353,101412.0
2024-03-11 10:30:00,49.47,49.78,49.44,49.76,115878.0,47.4353,47.7325,47.4065,47.7134,115878.0
2024-03-11 11:00:00,49.75,49.93,49.74,49.79,83112.0,47.7038,47.8764,47.6942,47.7421,83112.0
2024-03-11 11:30:00,49.8,50.06,49.76,49.99,124948.0,47.7517,48.001,47.7134,47.9339,124948.0
2024-03-11 12:00:00,50.0,50.22,49.91,50.16,87911.0,47.9435,48.1544,47.8572,48.0969,87911.0
2024-03-11 12:30:00,50.17,50.42,50.13,50.37,83352.0,48.1065,48.3462,48.0681,48.2983,83352.0
2024-03-11 13:00:00,50.37,50.42,50.3,50.41,102664.0,48.2983,48.3462,48.2311,48.3366,102664.0
2024-03-11 13:30:00,50.41,50.55,50.4,50.54,123297.0,48.3366,48.4709,48.327,48.4613,123297.0
2024-03-11 14:00:00,50.55,50.6,50.47,50.58,101749.0,48.4709,48.5188,48.3941,48.4996,101749.0
2024-03-11 14:30:00,50.57,50.67,50.49,50.65,104324.0,48.49,48.5859,48.4133,48.5667,104324.0
2024-03-11 15:00:00,50.65,50.75,50.56,50.75,154918.0,48.5667,48.6626,48.4804,48.6626,154918.0
2024-03-11 15:30:00,50.75,50.78,50.48,50.62,612564.0,48.6626,48.6914,48.4037,48.538,612564.0
2024-03-12 09:30:00,50.72,50.8,50.3,50.79,243823.0,48.6339,48.7106,48.2311,48.701,243823.0
2024-03-12 10:00:00,50.79,50.8,50.41,50.61,122289.0,48.701,48.7106,48.3366,48.5284,122289.0
2024-03-12 10:30:00,50.6,50.8,50.56,50.73,110977.0,48.5188,48.7106,48.4804,48.6435,110977.0
2024-03-12 11:00:00,50.75,50.8,50.51,50.52,123739.0,48.6626,48.7106,48.4325,48.4421,123739.0
2024-03-12 11:30:00,50.51,50.69,50.46,50.64,106597.0,48.4325,48.6051,48.3846,48.5572,106597.0
2024-03-12 12:00:00,50.64,50.65,50.39,50.5,96003.0,48.5572,48.5667,48.3174,48.4229,96003.0
2024-03-12 12:30:00,50.49,50.49,50.27,50.29,94911.0,48.4133,48.4133,48.2024,48.2216,94911.0
2024-03-12 13:00:00,50.29,50.39,50.18,50.34,88263.0,48.2216,48.3174,48.1161,48.2695,88263.0
2024-03-12 13:30:00,50.36,50.41,50.31,50.4,71605.0,48.2887,48.3366,48.2407,48.327,71605.0
2024-03-12 14:00:00,50.41,50.5,50.29,50.5,95324.0,48.3366,48.4229,48.2216,48.4229,95324.0
2024-03-12 14:30:00,50.5,50.63,50.47,50.59,110709.0,48.4229,48.5476,48.3941,48.5092,110709.0
2024-03-12 15:00:00,50.59,50.73,50.55,50.72,179751.0,48.5092,48.6435,48.4709,48.6339,179751.0
2024-03-12 15:30:00,50.71,50.9,50.62,50.89,607082.0,48.6243,48.8065,48.538,48.7969,607082.0
2024-03-13 09:30:00,51.14,51.7,51.14,51.65,170227.0,49.0366,49.5736,49.0366,49.5256,170227.0
2024-03-13 10:00:00,51.67,51.72,51.43,51.57,81019.0,49.5448,49.5927,49.3147,49.4489,81019.0
2024-03-13 10:30:00,51.57,51.65,51.26,51.35,118167.0,49.4489,49.5256,49.1517,49.238,118167.0
2024-03-13 11:00:00,51.34,51.47,51.24,51.44,181981.0,49.2284,49.353,49.1325,49.3243,181981.0
2024-03-13 11:30:00,51.43,51.43,51.23,51.23,54575.0,49.3147,49.3147,49.1229,49.1229,54575.0
2024-03-13 12:00:00,51.22,51.24,51.09,51.21,96758.0,49.1133,49.1325,48.9886,49.1037,96758.0
2024-03-13 12:30:00,51.21,51.31,51.13,51.24,66524.0,49.1037,49.1996,49.027,49.1325,66524.0
2024-03-13 13:00:00,51.23,51.66,51.23,51.66,103109.0,49.1229,49.5352,49.1229,49.5352,103109.0
2024-03-13 13:30:00,51.65,51.66,51.5,51.63,122719.0,49.5256,49.5352,49.3818,49.5064,122719.0
2024-03-13 14:00:00,51.62,51.83,51.54,51.83,194536.0,49.4968,49.6982,49.4201,49.6982,194536.0
2024-03-13 14:30:00,51.84,51.85,51.69,51.82,153788.0,49.7078,49.7174,49.564,49.6886,153788.0
2024-03-13 15:00:00,51.82,51.91,51.66,51.7,264663.0,49.6886,49.7749,49.5352,49.5736,264663.0
2024-03-13 15:30:00,51.69,51.87,51.67,51.73,590855.0,49.564,49.7366,49.5448,49.6023,590855.0
2024-03-14 09:30:00,51.55,51.72,50.94,50.96,170576.0,49.7212,49.8852,49.1329,49.1522,170576.0
2024-03-14 10:00:00,50.96,51.15,50.93,51.01,221203.0,49.1522,49.3354,49.1232,49.2004,221203.0
2024-03-14 10:30:00,51.02,51.18,50.92,50.98,225371.0,49.21,49.3644,49.1136,49.1715,225371.0
2024-03-14 11:00:00,51.01,51.01,50.81,50.84,87237.0,49.2004,49.2004,49.0075,49.0364,87237.0
2024-03-14 11:30:00,50.83,51.12,50.82,51.08,119707.0,49.0268,49.3065,49.0171,49.2679,119707.0
2024-03-14 12:00:00,51.09,51.11,50.98,51.0,113319.0,49.2776,49.2968,49.1715,49.1907,113319.0
2024-03-14 12:30:00,51.0,51.18,50.98,51.15,164958.0,49.1907,49.3644,49.1715,49.3354,164958.0
2024-03-14 13:00:00,51.14,51.17,50.88,50.92,166024.0,49.3258,49.3547,49.075,49.1136,166024.0
2024-03-14 13:30:00,50.9,50.93,50.81,50.88,86355.0,49.0943,49.1232,49.0075,49.075,86355.0
2024-03-14 14:00:00,50.88,51.01,50.84,50.91,160067.0,49.075,49.2004,49.0364,49.1039,160067.0
2024-03-14 14:30:00,50.91,51.01,50.8,50.94,142619.0,49.1039,49.2004,48.9978,49.1329,142619.0
2024-03-14 15:00:00,50.94,50.94,50.76,50.81,141196.0,49.1329,49.1329,48.9593,49.0075,141196.0
2024-03-14 15:30:00,50.81,51.0,50.77,50.87,764405.0,49.0075,49.1907,48.9689,49.0654,764405.0
2024-03-15 09:30:00,50.62,51.13,50.35,50.87,296958.0,48.8242,49.3161,48.5638,49.0654,296958.0
2024-03-15 10:00:00,50.85,51.04,50.75,50.79,217260.0,49.0461,49.2293,48.9496,48.9882,217260.0
2024-03-15 10:30:00,50.78,50.84,50.65,50.74,97464.0,48.9786,49.0364,48.8532,48.94,97464.0
2024-03-15 11:00:00,50.75,50.87,50.63,50.69,207324.0,48.9496,49.0654,48.8339,48.8917,207324.0
2024-03-15 11:30:00,50.69,50.71,50.42,50.5,125223.0,48.8917,48.911,48.6313,48.7085,125223.0
2024-03-15 12:00:00,50.51,50.51,50.35,50.4,82142.0,48.7181,48.7181,48.5638,48.612,82142.0
2024-03-15 12:30:00,50.39,50.56,50.38,50.49,81837.0,48.6024,48.7664,48.5927,48.6988,81837.0
2024-03-15 13:00:00,50.48,50.52,50.41,50.43,71046.0,48.6892,48.7278,48.6217,48.641,71046.0
2024-03-15 13:30:00,50.44,50.47,50.36,50.43,84538.0,48.6506,48.6795,48.5734,48.641,84538.0
2024-03-15 14:00:00,50.43,50.47,50.25,50.29,120942.0,48.641,48.6795,48.4674,48.5059,120942.0
2024-03-15 14:30:00,50.28,50.47,50.17,50.35,116325.0,48.4963,48.6795,48.3902,48.5638,116325.0
2024-03-15 15:00:00,50.34,50.6,50.33,50.53,278786.0,48.5542,48.8049,48.5445,48.7374,278786.0
2024-03-15 15:30:00,50.53,50.59,50.25,50.46,936140.0,48.7374,48.7953,48.4674,48.6699,936140.0
2024-03-18 09:30:00,50.8,50.83,50.2,50.53,149310.0,48.9978,49.0268,48.4191,48.7374,149310.0
2024-03-18 10:00:00,50.52,50.72,50.45,50.62,178321.0,48.7278,48.9207,48.6603,48.8242,178321.0
2024-03-18 10:30:00,50.61,50.64,50.45,50.54,72469.0,48.8146,48.8435,48.6603,48.7471,72469.0
2024-03-18 11:00:00,50.55,50.7,50.45,50.67,108581.0,48.7567,48.9014,48.6603,48.8725,108581.0
2024-03-18 11:30:00,50.66,50.81,50.51,50.76,245471.0,48.8628,49.0075,48.7181,48.9593,245471.0
2024-03-18 12:00:00,50.76,50.76,50.62,50.66,138919.0,48.9593,48.9593,48.8242,48.8628,138919.0
2024-03-18 12:30:00,50.68,50.77,50.6,50.66,180023.0,48.8821,48.9689,48.8049,48.8628,180023.0
2024-03-18 13:00:00,50.66,50.76,50.6,50.69,116176.0,48.8628,48.9593,48.8049,48.8917,116176.0
2024-03-18 13:30:00,50.68,50.75,50.62,50.75,69719.0,48.8821,48.9496,48.8242,48.9496,69719.0
2024-03-18 14:00:00,50.75,50.81,50.7,50.74,93634.0,48.9496,49.0075,48.9014,48.94,93634.0
2024-03-18 14:30:00,50.73,50.82,50.65,50.74,120816.0,48.9303,49.0171,48.8532,48.94,120816.0
2024-03-18 15:00:00,50.75,50.8,50.62,50.65,182820.0,48.9496,48.9978,48.8242,48.8532,182820.0
2024-03-18 15:30:00,50.64,50.69,50.58,50.6,552992.0,48.8435,48.8917,48.7856,48.8049,552992.0
2024-03-19 09:30:00,50.54,51.09,50.46,50.85,118586.0,48.7471,49.2776,48.6699,49.0461,118586.0
2024-03-19 10:00:00,50.85,51.07,50.77,51.07,121519.0,49.0461,49.2583,48.9689,49.2583,121519.0
2024-03-19 10:30:00,51.06,51.09,50.96,50.97,119352.0,49.2486,49.2776,49.1522,49.1618,119352.0
2024-03-19 11:00:00,50.96,51.07,50.93,51.03,140766.0,49.1522,49.2583,49.1232,49.2197,140766.0
2024-03-19 11:30:00,51.02,51.17,50.99,51.1,193897.0,49.21,49.3547,49.1811,49.2872,193897.0
2024-03-19 12:00:00,51.1,51.19,51.05,51.16,240012.0,49.2872,49.374,49.239,49.3451,240012.0
2024-03-19 12:30:00,51.16,51.2,51.08,51.11,271441.0,49.3451,49.3837,49.2679,49.2968,271441.0
2024-03-19 13:00:00,51.12,51.21,51.06,51.15,206655.0,49.3065,49.3933,49.2486,49.3354,206655.0
2024-03-19 13:30:00,51.15,51.16,50.97,51.04,145118.0,49.3354,49.3451,49.1618,49.2293,145118.0
2024-03-19 14:00:00,51.04,51.04,50.91,51.0,125505.0,49.2293,49.2293,49.1039,49.1907,125505.0
2024-03-19 14:30:00,51.01,51.15,50.91,51.1,178280.0,49.2004,49.3354,49.1039,49.2872,178280.0
2024-03-19 15:00:00,51.1,51.18,51.04,51.12,225459.0,49.2872,49.3644,49.2293,49.3065,225459.0
2024-03-19 15:30:00,51.12,51.17,50.99,51.01,821744.0,49.3065,49.3547,49.1811,49.2004,821744.0
2024-03-20 09:30:00,50.67,50.92,50.51,50.77,105384.0,48.8725,49.1136,48.7181,48.9689,105384.0
2024-03-20 10:00:00,50.78,50.84,50.64,50.84,138685.0,48.9786,49.0364,48.8435,49.0364,138685.0
2024-03-20 10:30:00,50.85,50.95,50.67,50.95,113340.0,49.0461,49.1425,48.8725,49.1425,113340.0
2024-03-20 11:00:00,50.96,51.14,50.89,51.14,63185.0,49.1522,49.3258,49.0846,49.3258,63185.0
2024-03-20 11:30:00,51.11,51.12,50.95,51.07,56924.0,49.2968,49.3065,49.1425,49.2583,56924.0
2024-03-20 12:00:00,51.07,51.25,51.05,51.23,54885.0,49.2583,49.4319,49.239,49.4126,54885.0
2024-03-20 12:30:00,51.23,51.28,51.16,51.18,99903.0,49.4126,49.4608,49.3451,49.3644,99903.0
2024-03-20 13:00:00,51.17,51.3,51.15,51.3,54690.0,49.3547,49.4801,49.3354,49.4801,54690.0
2024-03-20 13:30:00,51.29,51.32,51.17,51.24,74799.0,49.4705,49.4994,49.3547,49.4222,74799.0
2024-03-20 14:00:00,51.25,51.6,51.21,51.4,170162.0,49.4319,49.7695,49.3933,49.5766,170162.0
2024-03-20 14:30:00,51.41,51.74,51.32,51.59,244094.0,49.5862,49.9045,49.4994,49.7598,244094.0
2024-03-20 15:00:00,51.6,51.72,51.51,51.67,144266.0,49.7695,49.8852,49.6827,49.837,144266.0
2024-03-20 15:30:00,51.67,51.69,51.37,51.47,786213.0,49.837,49.8563,49.5476,49.6441,786213.0
2024-03-21 09:30:00,51.43,52.09,51.33,51.89,172205.0,49.6055,50.2421,49.509,50.0492,172205.0
2024-03-21 10:00:00,51.89,52.0,51.81,51.95,124969.0,50.0492,50.1553,49.972,50.107,124969.0
2024-03-21 10:30:00,51.94,52.0,51.79,51.86,115059.0,50.0974,50.1553,49.9527,50.0202,115059.0
2024-03-21 11:00:00,51.83,51.83,51.57,51.63,113103.0,49.9913,49.9913,49.7405,49.7984,113103.0
2024-03-21 11:30:00,51.61,51.65,51.55,51.57,84583.0,49.7791,49.8177,49.7212,49.7405,84583.0
2024-03-21 12:00:00,51.56,51.61,51.53,51.6,89412.0,49.7309,49.7791,49.7019,49.7695,89412.0
2024-03-21 12:30:00,51.6,51.61,51.48,51.57,68728.0,49.7695,49.7791,49.6537,49.7405,68728.0
2024-03-21 13:00:00,51.58,51.75,51.54,51.67,232670.0,49.7502,49.9141,49.7116,49.837,232670.0
2024-03-21 13:30:00,51.66,51.82,51.64,51.78,112837.0,49.8273,49.9817,49.808,49.9431,112837.0
2024-03-21 14:00:00,51.78,51.85,51.73,51.78,179749.0,49.9431,50.0106,49.8948,49.9431,179749.0
2024-03-21 14:30:00,51.79,51.87,51.72,51.79,101557.0,49.9527,50.0299,49.8852,49.9527,101557.0
2024-03-21 15:00:00,51.79,51.81,51.72,51.73,142329.0,49.9527,49.972,49.8852,49.8948,142329.0
2024-03-21 15:30:00,51.73,51.75,51.47,51.49,759877.0,49.8948,49.9141,49.6441,49.6634,759877.0
2024-03-22 09:30:00,51.55,51.69,51.23,51.36,86237.0,49.7212,49.8563,49.4126,49.538,86237.0
2024-03-22 10:00:00,51.35,51.37,51.12,51.19,194031.0,49.5283,49.5476,49.3065,49.374,194031.0
2024-03-22 10:30:00,51.18,51.31,51.12,51.24,265391.0,49.3644,49.4897,49.3065,49.4222,265391.0
2024-03-22 11:00:00,51.24,51.32,51.12,51.18,192097.0,49.4222,49.4994,49.3065,49.3644,192097.0
2024-03-22 11:30:00,51.19,51.19,51.02,51.02,51309.0,49.374,49.374,49.21,49.21,51309.0
2024-03-22 12:00:00,51.03,51.05,50.88,50.99,204942.0,49.2197,49.239,49.075,49.1811,204942.0
2024-03-22 12:30:00,50.99,51.01,50.85,50.91,42897.0,49.1811,49.2004,49.0461,49.1039,42897.0
2024-03-22 13:00:00,50.91,50.99,50.85,50.93,53194.0,49.1039,49.1811,49.0461,49.1232,53194.0
2024-03-22 13:30:00,50.92,51.0,50.9,50.97,107023.0,49.1136,49.1907,49.0943,49.1618,107023.0
2024-03-22 14:00:00,50.96,51.11,50.92,51.03,77364.0,49.1522,49.2968,49.1136,49.2197,77364.0
2024-03-22 14:30:00,51.02,51.04,50.93,50.99,100900.0,49.21,49.2293,49.1232,49.1811,100900.0
2024-03-22 15:00:00,50.98,51.04,50.89,51.04,118229.0,49.1715,49.2293,49.0846,49.2293,118229.0
2024-03-22 15:30:00,51.04,51.12,50.93,50.94,527857.0,49.2293,49.3065,49.1232,49.1329,527857.0
2024-03-25 09:30:00,51.01,51.77,51.01,51.57,183160.0,49.2004,49.9334,49.2004,49.7405,183160.0
2024-03-25 10:00:00,51.57,51.7,51.49,51.63,202373.0,49.7405,49.8659,49.6634,49.7984,202373.0
2024-03-25 10:30:00,51.63,51.87,51.63,51.8,410687.0,49.7984,50.0299,49.7984,49.9624,410687.0
2024-03-25 11:00:00,51.79,51.81,51.57,51.59,448733.0,49.9527,49.972,49.7405,49.7598,448733.0
2024-03-25 11:30:00,51.58,51.63,51.5,51.63,203797.0,49.7502,49.7984,49.673,49.7984,203797.0
2024-03-25 12:00:00,51.62,51.9,51.56,51.85,164142.0,49.7888,50.0588,49.7309,50.0106,164142.0
2024-03-25 12:30:00,51.84,51.87,51.71,51.75,144035.0,50.0009,50.0299,49.8756,49.9141,144035.0
2024-03-25 13:00:00,51.75,51.77,51.69,51.74,139283.0,49.9141,49.9334,49.8563,49.9045,139283.0
2024-03-25 13:30:00,51.73,51.74,51.69,51.72,64250.0,49.8948,49.9045,49.8563,49.8852,64250.0
2024-03-25 14:00:00,51.72,51.73,51.6,51.68,73523.0,49.8852,49.8948,49.7695,49.8466,73523.0
2024-03-25 14:30:00,51.66,51.77,51.63,51.77,108174.0,49.8273,49.9334,49.7984,49.9334,108174.0
2024-03-25 15:00:00,51.76,51.83,51.65,51.7,187006.0,49.9238,49.9913,49.8177,49.8659,187006.0
2024-03-25 15:30:00,51.71,51.89,51.58,51.72,749396.0,49.8756,50.0492,49.7502,49.8852,749396.0
2024-03-26 09:30:00,51.76,51.92,51.48,51.9,89231.0,49.9238,50.0781,49.6537,50.0588,89231.0
2024-03-26 10:00:00,51.88,51.89,51.63,51.68,253109.0,50.0395,50.0492,49.7984,49.8466,253109.0
2024-03-26 10:30:00,51.67,51.68,51.51,51.58,96789.0,49.837,49.8466,49.6827,49.7502,96789.0
2024-03-26 11:00:00,51.58,51.58,51.35,51.47,128145.0,49.7502,49.7502,49.5283,49.6441,128145.0
2024-03-26 11:30:00,51.46,51.64,51.42,51.59,53322.0,49.6344,49.808,49.5958,49.7598,53322.0
2024-03-26 12:00:00,51.58,51.67,51.4,51.64,160042.0,49.7502,49.837,49.5766,49.808,160042.0
2024-03-26 12:30:00,51.64,51.65,51.44,51.48,119105.0,49.808,49.8177,49.6151,49.6537,119105.0
2024-03-26 13:00:00,51.48,51.54,51.41,51.47,82762.0,49.6537,49.7116,49.5862,49.6441,82762.0
2024-03-26 13:30:00,51.47,51.48,51.39,51.46,109604.0,49.6441,49.6537,49.5669,49.6344,109604.0
2024-03-26 14:00:00,51.46,51.47,51.33,51.39,117748.0,49.6344,49.6441,49.509,49.5669,117748.0
2024-03-26 14:30:00,51.39,51.39,51.29,51.32,91901.0,49.5669,49.5669,49.4705,49.4994,91901.0
2024-03-26 15:00:00,51.31,51.33,51.23,51.24,148251.0,49.4897,49.509,49.4126,49.4222,148251.0
2024-03-26 15:30:00,51.23,51.37,51.18,51.2,714130.0,49.4126,49.5476,49.3644,49.3837,714130.0
2024-03-27 09:30:00,51.0,51.54,50.91,51.32,98905.0,49.1907,49.7116,49.1039,49.4994,98905.0
2024-03-27 10:00:00,51.3,51.36,51.16,51.35,173528.0,49.4801,49.538,49.3451,49.5283,173528.0
2024-03-27 10:30:00,51.36,51.5,51.24,51.25,88496.0,49.538,49.673,49.4222,49.4319,88496.0
2024-03-27 11:00:00,51.25,51.37,51.24,51.35,42158.0,49.4319,49.5476,49.4222,49.5283,42158.0
2024-03-27 11:30:00,51.35,51.37,51.28,51.32,52870.0,49.5283,49.5476,49.4608,49.4994,52870.0
2024-03-27 12:00:00,51.32,51.34,51.22,51.28,65211.0,49.4994,49.5187,49.4029,49.4608,65211.0
2024-03-27 12:30:00,51.26,51.31,51.12,51.14,48317.0,49.4415,49.4897,49.3065,49.3258,48317.0
2024-03-27 13:00:00,51.15,51.15,51.08,51.11,49387.0,49.3354,49.3354,49.2679,49.2968,49387.0
2024-03-27 13:30:00,51.11,51.13,51.03,51.12,103841.0,49.2968,49.3161,49.2197,49.3065,103841.0
2024-03-27 14:00:00,51.12,51.35,51.12,51.27,97811.0,49.3065,49.5283,49.3065,49.4512,97811.0
2024-03-27 14:30:00,51.28,51.38,51.26,51.38,263081.0,49.4608,49.5573,49.4415,49.5573,263081.0
2024-03-27 15:00:00,51.37,51.45,51.33,51.37,296783.0,49.5476,49.6248,49.509,49.5476,296783.0
2024-03-27 15:30:00,51.37,51.44,51.28,51.37,802060.0,49.5476,49.6151,49.4608,49.5476,802060.0
2024-03-28 09:30:00,51.84,51.99,51.62,51.71,120617.0,50.0009,50.1456,49.7888,49.8756,120617.0
2024-03-28 10:00:00,51.72,51.92,51.68,51.89,98347.0,49.8852,50.0781,49.8466,50.0492,98347.0
2024-03-28 10:30:00,51.9,52.03,51.87,52.02,327979.0,50.0588,50.1842,50.0299,50.1746,327979.0
2024-03-28 11:00:00,52.02,52.06,51.92,51.97,102698.0,50.1746,50.2131,50.0781,50.1263,102698.0
2024-03-28 11:30:00,51.96,51.99,51.9,51.93,91709.0,50.1167,50.1456,50.0588,50.0878,91709.0
2024-03-28 12:00:00,51.91,52.0,51.86,51.99,49412.0,50.0685,50.1553,50.0202,50.1456,49412.0
2024-03-28 12:30:00,51.99,52.01,51.91,51.95,80861.0,50.1456,50.1649,50.0685,50.107,80861.0
2024-03-28 13:00:00,51.96,51.99,51.84,51.88,163020.0,50.1167,50.1456,50.0009,50.0395,163020.0
2024-03-28 13:30:00,51.88,51.98,51.86,51.89,77985.0,50.0395,50.136,50.0202,50.0492,77985.0
2024-03-28 14:00:00,51.89,51.95,51.86,51.92,60193.0,50.0492,50.107,50.0202,50.0781,60193.0
2024-03-28 14:30:00,51.91,51.95,51.85,51.94,77993.0,50.0685,50.107,50.0106,50.0974,77993.0
2024-03-28 15:00:00,51.94,51.95,51.87,51.95,117327.0,50.0974,50.107,50.0299,50.107,117327.0
2024-03-28 15:30:00,51.95,51.98,51.86,51.86,704637.0,50.107,50.136,50.0202,50.0202,704637.0
2024-04-01 09:30:00,52.11,52.18,51.61,51.91,138952.0,50.2614,50.3289,49.7791,50.0685,138952.0
2024-04-01 10:00:00,51.9,52.22,51.86,51.99,162282.0,50.0588,50.3675,50.0202,50.1456,162282.0
2024-04-01 10:30:00,52.0,52.24,51.99,52.22,243374.0,50.1553,50.3868,50.1456,50.3675,243374.0
2024-04-01 11:00:00,52.23,52.32,52.04,52.32,209243.0,50.3771,50.4639,50.1939,50.4639,209243.0
2024-04-01 11:30:00,52.31,52.32,52.17,52.17,209043.0,50.4543,50.4639,50.3192,50.3192,209043.0
2024-04-01 12:00:00,52.15,52.32,52.15,52.3,173465.0,50.2999,50.4639,50.2999,50.4446,173465.0
2024-04-01 12:30:00,52.3,52.39,52.25,52.29,132900.0,50.4446,50.5314,50.3964,50.435,132900.0
2024-04-01 13:00:00,52.29,52.32,52.2,52.21,116770.0,50.435,50.4639,50.3482,50.3578,116770.0
2024-04-01 13:30:00,52.22,52.26,52.16,52.22,126979.0,50.3675,50.406,50.3096,50.3675,126979.0
2024-04-01 14:00:00,52.22,52.27,52.17,52.2,109165.0,50.3675,50.4157,50.3192,50.3482,109165.0
2024-04-01 14:30:00,52.2,52.26,52.14,52.2,190889.0,50.3482,50.406,50.2903,50.3482,190889.0
2024-04-01 15:00:00,52.19,52.26,52.14,52.25,116500.0,50.3385,50.406,50.2903,50.3964,116500.0
2024-04-01 15:30:00,52.26,52.26,52.09,52.1,491568.0,50.406,50.406,50.2421,50.2517,491568.0
2024-04-02 09:30:00,52.34,52.48,51.96,52.43,125541.0,50.4832,50.6182,50.1167,50.57,125541.0
2024-04-02 10:00:00,52.44,52.48,52.15,52.16,199277.0,50.5797,50.6182,50.2999,50.3096,199277.0
2024-04-02 10:30:00,52.16,52.17,51.97,51.98,132682.0,50.3096,50.3192,50.1263,50.136,132682.0
2024-04-02 11:00:00,51.98,52.07,51.95,51.98,201500.0,50.136,50.2228,50.107,50.136,201500.0
2024-04-02 11:30:00,51.98,52.07,51.93,51.96,128446.0,50.136,50.2228,50.0878,50.1167,128446.0
2024-04-02 12:00:00,51.96,51.99,51.91,51.95,70695.0,50.1167,50.1456,50.0685,50.107,70695.0
2024-04-02 12:30:00,51.96,51.96,51.83,51.9,89459.0,50.1167,50.1167,49.9913,50.0588,89459.0
2024-04-02 13:00:00,51.9,52.05,51.89,52.04,90236.0,50.0588,50.2035,50.0492,50.1939,90236.0
2024-04-02 13:30:00,52.04,52.12,51.94,51.99,132212.0,50.1939,50.271,50.0974,50.1456,132212.0
2024-04-02 14:00:00,52.0,52.09,51.7,52.02,832096.0,50.1553,50.2421,49.8659,50.1746,832096.0
2024-04-02 14:30:00,52.02,52.29,52.01,52.28,236307.0,50.1746,50.435,50.1649,50.4253,236307.0
2024-04-02 15:00:00,52.28,52.36,52.24,52.27,134336.0,50.4253,50.5025,50.3868,50.4157,134336.0
2024-04-02 15:30:00,52.27,52.51,52.24,52.51,463109.0,50.4157,50.6472,50.3868,50.6472,463109.0
2024-04-03 09:30:00,52.56,53.03,52.49,52.93,195701.0,50.6954,51.1487,50.6279,51.0523,195701.0
2024-04-03 10:00:00,52.93,53.08,52.93,53.0,92672.0,51.0523,51.197,51.0523,51.1198,92672.0
2024-04-03 10:30:00,52.99,53.26,52.96,53.21,110709.0,51.1101,51.3706,51.0812,51.3223,110709.0
2024-04-03 11:00:00,53.21,53.32,53.17,53.28,93373.0,51.3223,51.4284,51.2838,51.3899,93373.0
2024-04-03 11:30:00,53.28,53.32,53.13,53.2,52469.0,51.3899,51.4284,51.2452,51.3127,52469.0
2024-04-03 12:00:00,53.2,53.28,53.16,53.2,53194.0,51.3127,51.3899,51.2741,51.3127,53194.0
2024-04-03 12:30:00,53.19,53.26,53.11,53.25,54859.0,51.3031,51.3706,51.2259,51.3609,54859.0
2024-04-03 13:00:00,53.25,53.35,53.24,53.33,58222.0,51.3609,51.4574,51.3513,51.4381,58222.0
2024-04-03 13:30:00,53.33,53.38,53.28,53.3,53703.0,51.4381,51.4863,51.3899,51.4092,53703.0
2024-04-03 14:00:00,53.29,53.46,53.28,53.44,202572.0,51.3995,51.5635,51.3899,51.5442,202572.0
2024-04-03 14:30:00,53.44,53.59,53.38,53.57,168404.0,51.5442,51.6889,51.4863,51.6696,168404.0
2024-04-03 15:00:00,53.58,53.61,53.48,53.54,148515.0,51.6792,51.7082,51.5828,51.6406,148515.0
2024-04-03 15:30:00,53.54,54.12,53.53,54.12,605504.0,51.6406,52.2001,51.631,52.2001,605504.0
2024-04-04 09:30:00,54.41,54.46,54.05,54.2,135262.0,52.4798,52.528,52.1325,52.2772,135262.0
2024-04-04 10:00:00,54.2,54.3,54.13,54.13,86103.0,52.2772,52.3737,52.2097,52.2097,86103.0
2024-04-04 10:30:00,54.11,54.34,54.09,54.28,78816.0,52.1904,52.4123,52.1711,52.3544,78816.0
2024-04-04 11:00:00,54.28,54.46,54.27,54.36,74765.0,52.3544,52.528,52.3447,52.4315,74765.0
2024-04-04 11:30:00,54.36,54.53,54.32,54.47,73083.0,52.4315,52.5955,52.393,52.5376,73083.0
2024-04-04 12:00:00,54.47,54.58,54.31,54.57,140690.0,52.5376,52.6437,52.3833,52.6341,140690.0
2024-04-04 12:30:00,54.58,54.62,54.44,54.45,66344.0,52.6437,52.6823,52.5087,52.5184,66344.0
2024-04-04 13:00:00,54.45,54.45,54.25,54.3,59884.0,52.5184,52.5184,52.3254,52.3737,59884.0
2024-04-04 13:30:00,54.29,54.46,54.24,54.42,79998.0,52.364,52.528,52.3158,52.4894,79998.0
2024-04-04 14:00:00,54.41,54.51,54.35,54.36,91402.0,52.4798,52.5762,52.4219,52.4315,91402.0
2024-04-04 14:30:00,54.36,54.52,54.16,54.29,194351.0,52.4315,52.5859,52.2386,52.364,194351.0
2024-04-04 15:00:00,54.28,54.35,54.17,54.18,110502.0,52.3544,52.4219,52.2483,52.2579,110502.0
2024-04-04 15:30:00,54.18,54.5,54.15,54.47,420905.0,52.2579,52.5666,52.229,52.5376,420905.0
2024-04-05 09:30:00,54.72,55.03,54.44,54.62,180849.0,52.7788,53.0778,52.5087,52.6823,180849.0
2024-04-05 10:00:00,54.63,54.87,54.6,54.83,48237.0,52.692,52.9235,52.663,52.8849,48237.0
2024-04-05 10:30:00,54.84,54.95,54.79,54.93,99307.0,52.8945,53.0006,52.8463,52.9813,99307.0
2024-04-05 11:00:00,54.92,55.05,54.8,55.02,94206.0,52.9717,53.0971,52.8559,53.0681,94206.0
2024-04-05 11:30:00,55.02,55.26,54.99,55.23,83960.0,53.0681,53.2996,53.0392,53.2707,83960.0
2024-04-05 12:00:00,55.23,55.35,55.14,55.3,103490.0,53.2707,53.3864,53.1839,53.3382,103490.0
2024-04-05 12:30:00,55.3,55.44,55.3,55.44,93172.0,53.3382,53.4732,53.3382,53.4732,93172.0
2024-04-05 13:00:00,55.44,55.52,55.34,55.46,116354.0,53.4732,53.5504,53.3768,53.4925,116354.0
2024-04-05 13:30:00,55.44,55.48,55.32,55.37,39857.0,53.4732,53.5118,53.3575,53.4057,39857.0
2024-04-05 14:00:00,55.36,55.5,55.33,55.33,61694.0,53.3961,53.5311,53.3671,53.3671,61694.0
2024-04-05 14:30:00,55.33,55.42,55.31,55.36,71717.0,53.3671,53.4539,53.3478,53.3961,71717.0
2024-04-05 15:00:00,55.35,55.42,55.32,55.37,85916.0,53.3864,53.4539,53.3575,53.4057,85916.0
2024-04-05 15:30:00,55.36,55.41,55.13,55.26,318156.0,53.3961,53.4443,53.1742,53.2996,318156.0
2024-04-08 09:30:00,55.43,55.53,54.73,54.89,66943.0,53.4636,53.56,52.7884,52.9427,66943.0
2024-04-08 10:00:00,54.87,54.91,54.73,54.9,67107.0,52.9235,52.962,52.7884,52.9524,67107.0
2024-04-08 10:30:00,54.89,55.17,54.86,55.17,58117.0,52.9427,53.2128,52.9138,53.2128,58117.0
2024-04-08 11:00:00,55.18,55.19,55.01,55.01,48727.0,53.2225,53.2321,53.0585,53.0585,48727.0
2024-04-08 11:30:00,55.01,55.08,54.9,54.91,29296.0,53.0585,53.126,52.9524,52.962,29296.0
2024-04-08 12:00:00,54.9,54.99,54.86,54.94,33273.0,52.9524,53.0392,52.9138,52.991,33273.0
2024-04-08 12:30:00,54.95,55.18,54.95,55.15,40098.0,53.0006,53.2225,53.0006,53.1935,40098.0
2024-04-08 13:00:00,55.15,55.16,55.07,55.13,35625.0,53.1935,53.2032,53.1164,53.1742,35625.0
2024-04-08 13:30:00,55.14,55.19,55.11,55.15,26414.0,53.1839,53.2321,53.1549,53.1935,26414.0
2024-04-08 14:00:00,55.16,55.33,55.16,55.31,41045.0,53.2032,53.3671,53.2032,53.3478,41045.0
2024-04-08 14:30:00,55.31,55.42,55.28,55.41,87388.0,53.3478,53.4539,53.3189,53.4443,87388.0
2024-04-08 15:00:00,55.41,55.47,55.38,55.41,90691.0,53.4443,53.5022,53.4154,53.4443,90691.0
2024-04-08 15:30:00,55.42,55.49,55.28,55.35,349240.0,53.4539,53.5215,53.3189,53.3864,349240.0
2024-04-09 09:30:00,55.64,55.66,55.24,55.3,368241.0,53.6661,53.6854,53.2803,53.3382,368241.0
2024-04-09 10:00:00,55.31,55.46,55.08,55.09,451852.0,53.3478,53.4925,53.126,53.1357,451852.0
2024-04-09 10:30:00,55.09,55.09,54.75,54.78,98814.0,53.1357,53.1357,52.8077,52.8366,98814.0
2024-04-09 11:00:00,54.77,54.78,54.58,54.68,99965.0,52.827,52.8366,52.6437,52.7402,99965.0
2024-04-09 11:30:00,54.66,54.79,54.62,54.76,89477.0,52.7209,52.8463,52.6823,52.8174,89477.0
2024-04-09 12:00:00,54.75,55.29,54.75,55.23,130233.0,52.8077,53.3286,52.8077,53.2707,130233.0
2024-04-09 12:30:00,55.23,55.24,55.07,55.11,37700.0,53.2707,53.2803,53.1164,53.1549,37700.0
2024-04-09 13:00:00,55.08,55.22,55.03,55.2,55462.0,53.126,53.261,53.0778,53.2417,55462.0
2024-04-09 13:30:00,55.2,55.28,55.19,55.21,41892.0,53.2417,53.3189,53.2321,53.2514,41892.0
2024-04-09 14:00:00,55.2,55.28,55.15,55.27,41335.0,53.2417,53.3189,53.1935,53.3093,41335.0
2024-04-09 14:30:00,55.27,55.44,55.25,55.41,53895.0,53.3093,53.4732,53.29,53.4443,53895.0
2024-04-09 15:00:00,55.41,55.49,55.31,55.48,118016.0,53.4443,53.5215,53.3478,53.5118,118016.0
2024-04-09 15:30:00,55.47,55.6,55.34,55.56,472650.0,53.5022,53.6276,53.3768,53.589,472650.0
2024-04-10 09:30:00,55.44,55.71,55.17,55.31,289984.0,53.4732,53.7337,53.2128,53.3478,289984.0
2024-04-10 10:00:00,55.33,55.78,55.24,55.69,159429.0,53.3671,53.8012,53.2803,53.7144,159429.0
2024-04-10 10:30:00,55.68,55.95,55.6,55.85,103161.0,53.7047,53.9651,53.6276,53.8687,103161.0
2024-04-10 11:00:00,55.85,55.85,55.44,55.64,100689.0,53.8687,53.8687,53.4732,53.6661,100689.0
2024-04-10 11:30:00,55.64,55.64,55.33,55.36,176794.0,53.6661,53.6661,53.3671,53.3961,176794.0
2024-04-10 12:00:00,55.36,55.4,55.18,55.21,93941.0,53.3961,53.4347,53.2225,53.2514,93941.0
2024-04-10 12:30:00,55.21,55.23,55.15,55.19,50826.0,53.2514,53.2707,53.1935,53.2321,50826.0
2024-04-10 13:00:00,55.19,55.25,54.97,55.14,102890.0,53.2321,53.29,53.0199,53.1839,102890.0
2024-04-10 13:30:00,55.12,55.58,55.11,55.44,240805.0,53.1646,53.6083,53.1549,53.4732,240805.0
2024-04-10 14:00:00,55.48,55.68,55.35,55.35,108453.0,53.5118,53.7047,53.3864,53.3864,108453.0
2024-04-10 14:30:00,55.35,55.5,55.16,55.23,168294.0,53.3864,53.5311,53.2032,53.2707,168294.0
2024-04-10 15:00:00,55.22,55.46,55.21,55.39,215386.0,53.261,53.4925,53.2514,53.425,215386.0
2024-04-10 15:30:00,55.39,55.54,55.21,55.52,514985.0,53.425,53.5697,53.2514,53.5504,514985.0
2024-04-11 09:30:00,55.51,55.61,55.07,55.11,112290.0,53.5408,53.6372,53.1164,53.1549,112290.0
2024-04-11 10:00:00,55.12,55.13,54.51,54.52,157832.0,53.1646,53.1742,52.5762,52.5859,157832.0
2024-04-11 10:30:00,54.49,54.55,54.16,54.28,142072.0,52.5569,52.6148,52.2386,52.3544,142072.0
2024-04-11 11:00:00,54.27,54.63,54.19,54.49,179662.0,52.3447,52.692,52.2676,52.5569,179662.0
2024-04-11 11:30:00,54.49,54.55,54.42,54.54,98056.0,52.5569,52.6148,52.4894,52.6052,98056.0
2024-04-11 12:00:00,54.55,54.67,54.49,54.54,69311.0,52.6148,52.7306,52.5569,52.6052,69311.0
2024-04-11 12:30:00,54.52,54.76,54.49,54.72,52988.0,52.5859,52.8174,52.5569,52.7788,52988.0
2024-04-11 13:00:00,54.73,54.93,54.73,54.9,39611.0,52.7884,52.9813,52.7884,52.9524,39611.0
2024-04-11 13:30:00,54.88,54.99,54.75,54.8,49994.0,52.9331,53.0392,52.8077,52.8559,49994.0
2024-04-11 14:00:00,54.8,54.9,54.69,54.73,70156.0,52.8559,52.9524,52.7498,52.7884,70156.0
2024-04-11 14:30:00,54.73,54.81,54.66,54.72,84111.0,52.7884,52.8656,52.7209,52.7788,84111.0
2024-04-11 15:00:00,54.71,54.86,54.67,54.84,92353.0,52.7691,52.9138,52.7306,52.8945,92353.0
2024-04-11 15:30:00,54.83,54.92,54.63,54.87,451850.0,52.8849,52.9717,52.692,52.9235,451850.0
2024-04-12 09:30:00,55.22,55.77,54.98,55.44,162339.0,53.261,53.7915,53.0296,53.4732,162339.0
2024-04-12 10:00:00,55.42,55.53,55.24,55.51,346327.0,53.4539,53.56,53.2803,53.5408,346327.0
2024-04-12 10:30:00,55.5,55.56,55.38,55.4,97011.0,53.5311,53.589,53.4154,53.4347,97011.0
2024-04-12 11:00:00,55.4,55.48,55.1,55.15,107627.0,53.4347,53.5118,53.1453,53.1935,107627.0
2024-04-12 11:30:00,55.14,55.15,54.7,54.93,174881.0,53.1839,53.1935,52.7595,52.9813,174881.0
2024-04-12 12:00:00,54.92,54.93,54.35,54.38,320442.0,52.9717,52.9813,52.4219,52.4508,320442.0
2024-04-12 12:30:00,54.4,54.48,54.25,54.28,128966.0,52.4701,52.5473,52.3254,52.3544,128966.0
2024-04-12 13:00:00,54.28,54.3,53.99,54.01,96916.0,52.3544,52.3737,52.0747,52.094,96916.0
2024-04-12 13:30:00,54.01,54.11,53.88,53.99,72798.0,52.094,52.1904,51.9686,52.0747,72798.0
2024-04-12 14:00:00,53.99,54.13,53.87,53.89,85912.0,52.0747,52.2097,51.9589,51.9782,85912.0
2024-04-12 14:30:00,53.88,53.88,53.62,53.78,178999.0,51.9686,51.9686,51.7178,51.8721,178999.0
2024-04-12 15:00:00,53.77,53.89,53.57,53.71,103150.0,51.8625,51.9782,51.6696,51.8046,103150.0
2024-04-12 15:30:00,53.72,53.99,53.66,53.77,689959.0,51.8143,52.0747,51.7564,51.8625,689959.0
2024-04-15 09:30:00,54.13,54.23,53.66,53.73,130184.0,52.2097,52.3062,51.7564,51.8239,130184.0
2024-04-15 10:00:00,53.74,53.74,53.15,53.31,148592.0,51.8335,51.8335,51.2645,51.4188,148592.0
2024-04-15 10:30:00,53.32,53.79,53.32,53.47,194616.0,51.4284,51.8818,51.4284,51.5731,194616.0
2024-04-15 11:00:00,53.47,53.47,53.24,53.34,65097.0,51.5731,51.5731,51.3513,51.4477,65097.0
2024-04-15 11:30:00,53.33,53.64,53.32,53.61,68939.0,51.4381,51.7371,51.4284,51.7082,68939.0
2024-04-15 12:00:00,53.61,53.64,53.23,53.3,104189.0,51.7082,51.7371,51.3416,51.4092,104189.0
2024-04-15 12:30:00,53.29,53.29,52.94,53.02,152166.0,51.3995,51.3995,51.0619,51.1391,152166.0
2024-04-15 13:00:00,53.02,53.02,52.62,52.63,138484.0,51.1391,51.1391,50.7533,50.7629,138484.0
2024-04-15 13:30:00,52.6,52.77,52.46,52.69,213952.0,50.734,50.898,50.599,50.8208,213952.0
2024-04-15 14:00:00,52.69,52.7,52.39,52.41,130911.0,50.8208,50.8304,50.5314,50.5507,130911.0
2024-04-15 14:30:00,52.4,52.52,52.25,52.26,189722.0,50.5411,50.6568,50.3964,50.406,189722.0
2024-04-15 15:00:00,52.25,52.41,52.15,52.37,185688.0,50.3964,50.5507,50.2999,50.5121,185688.0
2024-04-15 15:30:00,52.37,52.62,52.34,52.58,689747.0,50.5121,50.7533,50.4832,50.7147,689747.0
2024-04-16 09:30:00,52.13,52.34,51.62,51.76,142639.0,50.2807,50.4832,49.7888,49.9238,142639.0
2024-04-16 10:00:00,51.76,51.76,51.16,51.21,142426.0,49.9238,49.9238,49.3451,49.3933,142426.0
2024-04-16 10:30:00,51.2,51.84,51.2,51.84,368013.0,49.3837,50.0009,49.3837,50.0009,368013.0
2024-04-16 11:00:00,51.84,52.11,51.82,52.09,132183.0,50.0009,50.2614,49.9817,50.2421,132183.0
2024-04-16 11:30:00,52.09,52.2,52.0,52.05,87399.0,50.2421,50.3482,50.1553,50.2035,87399.0
2024-04-16 12:00:00,52.05,52.06,51.86,51.97,60292.0,50.2035,50.2131,50.0202,50.1263,60292.0
2024-04-16 12:30:00,51.97,52.12,51.94,52.07,62195.0,50.1263,50.271,50.0974,50.2228,62195.0
2024-04-16 13:00:00,52.07,52.2,51.99,52.13,64464.0,50.2228,50.3482,50.1456,50.2807,64464.0
2024-04-16 13:30:00,52.13,52.13,51.84,52.06,79352.0,50.2807,50.2807,50.0009,50.2131,79352.0
2024-04-16 14:00:00,52.05,52.38,51.96,52.18,103453.0,50.2035,50.5218,50.1167,50.3289,103453.0
2024-04-16 14:30:00,52.17,52.45,52.13,52.44,89669.0,50.3192,50.5893,50.2807,50.5797,89669.0
2024-04-16 15:00:00,52.44,52.52,52.34,52.42,256539.0,50.5797,50.6568,50.4832,50.5604,256539.0
2024-04-16 15:30:00,52.42,52.42,52.16,52.29,537012.0,50.5604,50.5604,50.3096,50.435,537012.0
2024-04-17 09:30:00,52.26,52.7,52.14,52.66,152658.0,50.406,50.8304,50.2903,50.7919,152658.0
2024-04-17 10:00:00,52.66,52.67,52.32,52.39,133415.0,50.7919,50.8015,50.4639,50.5314,133415.0
2024-04-17 10:30:00,52.4,52.41,52.06,52.11,80524.0,50.5411,50.5507,50.2131,50.2614,80524.0
2024-04-17 11:00:00,52.11,52.23,52.02,52.02,107217.0,50.2614,50.3771,50.1746,50.1746,107217.0
2024-04-17 11:30:00,52.0,52.0,51.69,51.69,90476.0,50.1553,50.1553,49.8563,49.8563,90476.0
2024-04-17 12:00:00,51.69,51.69,51.33,51.37,100212.0,49.8563,49.8563,49.509,49.5476,100212.0
2024-04-17 12:30:00,51.36,51.64,51.27,51.56,210766.0,49.538,49.808,49.4512,49.7309,210766.0
2024-04-17 13:00:00,51.55,51.87,51.52,51.83,217653.0,49.7212,50.0299,49.6923,49.9913,217653.0
2024-04-17 13:30:00,51.84,52.06,51.77,52.05,87680.0,50.0009,50.2131,49.9334,50.2035,87680.0
2024-04-17 14:00:00,52.07,52.19,51.98,51.99,41860.0,50.2228,50.3385,50.136,50.1456,41860.0
2024-04-17 14:30:00,52.0,52.27,51.88,51.96,69784.0,50.1553,50.4157,50.0395,50.1167,69784.0
2024-04-17 15:00:00,51.94,51.94,51.79,51.83,114798.0,50.0974,50.0974,49.9527,49.9913,114798.0
2024-04-17 15:30:00,51.83,51.97,51.75,51.75,434887.0,49.9913,50.1263,49.9141,49.9141,434887.0
2024-04-18 09:30:00,52.0,52.34,51.88,52.34,126260.0,50.1553,50.4832,50.0395,50.4832,126260.0
2024-04-18 10:00:00,52.31,52.39,52.21,52.29,74957.0,50.4543,50.5314,50.3578,50.435,74957.0
2024-04-18 10:30:00,52.31,52.39,52.25,52.27,65595.0,50.4543,50.5314,50.3964,50.4157,65595.0
2024-04-18 11:00:00,52.25,52.25,52.05,52.15,55615.0,50.3964,50.3964,50.2035,50.2999,55615.0
2024-04-18 11:30:00,52.16,52.25,52.01,52.15,34317.0,50.3096,50.3964,50.1649,50.2999,34317.0
2024-04-18 12:00:00,52.15,52.29,52.07,52.28,40360.0,50.2999,50.435,50.2228,50.4253,40360.0
2024-04-18 12:30:00,52.28,52.28,52.01,52.07,76486.0,50.4253,50.4253,50.1649,50.2228,76486.0
2024-04-18 13:00:00,52.07,52.09,51.73,51.84,41099.0,50.2228,50.2421,49.8948,50.0009,41099.0
2024-04-18 13:30:00,51.83,51.83,51.53,51.58,55957.0,49.9913,49.9913,49.7019,49.7502,55957.0
2024-04-18 14:00:00,51.57,51.57,51.31,51.48,68731.0,49.7405,49.7405,49.4897,49.6537,68731.0
2024-04-18 14:30:00,51.45,51.48,51.24,51.34,43367.0,49.6248,49.6537,49.4222,49.5187,43367.0
2024-04-18 15:00:00,51.33,51.52,51.32,51.43,81425.0,49.509,49.6923,49.4994,49.6055,81425.0
2024-04-18 15:30:00,51.43,51.61,51.42,51.53,373429.0,49.6055,49.7791,49.5958,49.7019,373429.0
2024-04-19 09:30:00,51.44,52.41,51.31,52.36,119677.0,49.6151,50.5507,49.4897,50.5025,119677.0
2024-04-19 10:00:00,52.37,52.5,52.19,52.5,80803.0,50.5121,50.6375,50.3385,50.6375,80803.0
2024-04-19 10:30:00,52.5,52.52,52.14,52.19,62652.0,50.6375,50.6568,50.2903,50.3385,62652.0
2024-04-19 11:00:00,52.19,52.34,52.09,52.1,44000.0,50.3385,50.4832,50.2421,50.2517,44000.0
2024-04-19 11:30:00,52.09,52.13,51.95,52.04,50715.0,50.2421,50.2807,50.107,50.1939,50715.0
2024-04-19 12:00:00,52.03,52.06,51.79,51.79,67618.0,50.1842,50.2131,49.9527,49.9527,67618.0
2024-04-19 12:30:00,51.78,52.06,51.76,52.06,75781.0,49.9431,50.2131,49.9238,50.2131,75781.0
2024-04-19 13:00:00,52.05,52.1,51.98,51.98,40431.0,50.2035,50.2517,50.136,50.136,40431.0
2024-04-19 13:30:00,51.98,52.12,51.95,52.02,40741.0,50.136,50.271,50.107,50.1746,40741.0
2024-04-19 14:00:00,52.0,52.0,51.83,51.83,47484.0,50.1553,50.1553,49.9913,49.9913,47484.0
2024-04-19 14:30:00,51.82,51.87,51.69,51.85,40995.0,49.9817,50.0299,49.8563,50.0106,40995.0
2024-04-19 15:00:00,51.86,51.95,51.76,51.82,60748.0,50.0202,50.107,49.9238,49.9817,60748.0
2024-04-19 15:30:00,51.81,52.01,51.77,51.98,257429.0,49.972,50.1649,49.9334,50.136,257429.0
2024-04-22 09:30:00,51.8,51.94,51.22,51.94,125163.0,49.9624,50.0974,49.4029,50.0974,125163.0
2024-04-22 10:00:00,51.94,52.21,51.88,52.16,131098.0,50.0974,50.3578,50.0395,50.3096,131098.0
2024-04-22 10:30:00,52.17,52.28,52.09,52.15,77206.0,50.3192,50.4253,50.2421,50.2999,77206.0
2024-04-22 11:00:00,52.13,52.19,51.83,51.95,62392.0,50.2807,50.3385,49.9913,50.107,62392.0
2024-04-22 11:30:00,51.98,52.1,51.91,52.07,106270.0,50.136,50.2517,50.0685,50.2228,106270.0
2024-04-22 12:00:00,52.07,52.22,52.06,52.19,47950.0,50.2228,50.3675,50.2131,50.3385,47950.0
2024-04-22 12:30:00,52.2,52.32,52.12,52.3,39501.0,50.3482,50.4639,50.271,50.4446,39501.0
2024-04-22 13:00:00,52.31,52.46,52.27,52.46,29929.0,50.4543,50.599,50.4157,50.599,29929.0
2024-04-22 13:30:00,52.47,52.51,52.33,52.43,83117.0,50.6086,50.6472,50.4736,50.57,83117.0
2024-04-22 14:00:00,52.44,52.63,52.42,52.58,32459.0,50.5797,50.7629,50.5604,50.7147,32459.0
2024-04-22 14:30:00,52.57,52.63,52.44,52.53,41795.0,50.705,50.7629,50.5797,50.6665,41795.0
2024-04-22 15:00:00,52.52,52.52,52.31,52.34,36528.0,50.6568,50.6568,50.4543,50.4832,36528.0
2024-04-22 15:30:00,52.33,52.35,52.08,52.18,479842.0,50.4736,50.4929,50.2324,50.3289,479842.0
2024-04-23 09:30:00,51.89,52.23,51.45,52.18,85621.0,50.0492,50.3771,49.6248,50.3289,85621.0
2024-04-23 10:00:00,52.21,52.25,52.04,52.24,82911.0,50.3578,50.3964,50.1939,50.3868,82911.0
2024-04-23 10:30:00,52.25,52.38,52.22,52.35,50032.0,50.3964,50.5218,50.3675,50.4929,50032.0
2024-04-23 11:00:00,52.36,52.41,52.22,52.32,42126.0,50.5025,50.5507,50.3675,50.4639,42126.0
2024-04-23 11:30:00,52.32,52.35,52.2,52.34,38607.0,50.4639,50.4929,50.3482,50.4832,38607.0
2024-04-23 12:00:00,52.34,52.5,52.33,52.5,59121.0,50.4832,50.6375,50.4736,50.6375,59121.0
2024-04-23 12:30:00,52.51,52.73,52.48,52.66,66735.0,50.6472,50.8594,50.6182,50.7919,66735.0
2024-04-23 13:00:00,52.66,52.81,52.63,52.78,32971.0,50.7919,50.9365,50.7629,50.9076,32971.0
2024-04-23 13:30:00,52.78,52.78,52.68,52.76,31658.0,50.9076,50.9076,50.8111,50.8883,31658.0
2024-04-23 14:00:00,52.75,52.82,52.74,52.82,61549.0,50.8787,50.9462,50.869,50.9462,61549.0
2024-04-23 14:30:00,52.83,52.87,52.73,52.83,38151.0,50.9558,50.9944,50.8594,50.9558,38151.0
2024-04-23 15:00:00,52.82,52.87,52.73,52.87,59593.0,50.9462,50.9944,50.8594,50.9944,59593.0
2024-04-23 15:30:00,52.86,52.9,52.67,52.79,332474.0,50.9848,51.0233,50.8015,50.9172,332474.0
2024-04-24 09:30:00,52.46,53.07,52.36,52.88,100045.0,50.599,51.1873,50.5025,51.0041,100045.0
2024-04-24 10:00:00,52.9,53.0,52.77,52.92,54625.0,51.0233,51.1198,50.898,51.0426,54625.0
2024-04-24 10:30:00,52.91,53.04,52.59,52.61,120739.0,51.033,51.1584,50.7243,50.7436,120739.0
2024-04-24 11:00:00,52.62,52.71,52.45,52.65,49128.0,50.7533,50.8401,50.5893,50.7822,49128.0
2024-04-24 11:30:00,52.66,52.69,52.47,52.67,51190.0,50.7919,50.8208,50.6086,50.8015,51190.0
2024-04-24 12:00:00,52.67,52.73,52.58,52.7,55068.0,50.8015,50.8594,50.7147,50.8304,55068.0
2024-04-24 12:30:00,52.7,52.73,52.6,52.7,50234.0,50.8304,50.8594,50.734,50.8304,50234.0
2024-04-24 13:00:00,52.7,52.81,52.68,52.74,71420.0,50.8304,50.9365,50.8111,50.869,71420.0
2024-04-24 13:30:00,52.73,52.89,52.72,52.88,45067.0,50.8594,51.0137,50.8497,51.0041,45067.0
2024-04-24 14:00:00,52.87,52.87,52.68,52.69,49050.0,50.9944,50.9944,50.8111,50.8208,49050.0
2024-04-24 14:30:00,52.68,52.81,52.68,52.74,120115.0,50.8111,50.9365,50.8111,50.869,120115.0
2024-04-24 15:00:00,52.73,52.85,52.71,52.8,84838.0,50.8594,50.9751,50.8401,50.9269,84838.0
2024-04-24 15:30:00,52.79,52.93,52.56,52.91,608804.0,50.9172,51.0523,50.6954,51.033,608804.0
2024-04-25 09:30:00,53.07,53.39,52.31,52.54,132144.0,51.1873,51.496,50.4543,50.6761,132144.0
2024-04-25 10:00:00,52.54,52.71,52.46,52.59,58204.0,50.6761,50.8401,50.599,50.7243,58204.0
2024-04-25 10:30:00,52.61,52.83,52.58,52.67,45721.0,50.7436,50.9558,50.7147,50.8015,45721.0
2024-04-25 11:00:00,52.66,52.94,52.58,52.89,88474.0,50.7919,51.0619,50.7147,51.0137,88474.0
2024-04-25 11:30:00,52.87,53.03,52.85,53.03,77352.0,50.9944,51.1487,50.9751,51.1487,77352.0
2024-04-25 12:00:00,53.02,53.09,52.93,52.99,87404.0,51.1391,51.2066,51.0523,51.1101,87404.0
2024-04-25 12:30:00,52.98,53.07,52.9,52.92,42606.0,51.1005,51.1873,51.0233,51.0426,42606.0
2024-04-25 13:00:00,52.92,53.0,52.89,52.91,41514.0,51.0426,51.1198,51.0137,51.033,41514.0
2024-04-25 13:30:00,52.9,53.18,52.9,53.18,61865.0,51.0233,51.2934,51.0233,51.2934,61865.0
2024-04-25 14:00:00,53.18,53.18,52.88,52.89,41764.0,51.2934,51.2934,51.0041,51.0137,41764.0
2024-04-25 14:30:00,52.87,53.19,52.87,53.19,69335.0,50.9944,51.3031,50.9944,51.3031,69335.0
2024-04-25 15:00:00,53.19,53.43,53.19,53.41,88276.0,51.3031,51.5345,51.3031,51.5152,88276.0
2024-04-25 15:30:00,53.41,53.45,53.12,53.14,222068.0,51.5152,51.5538,51.2355,51.2548,222068.0
2024-04-26 09:30:00,53.01,53.16,52.71,52.77,61475.0,51.1294,51.2741,50.8401,50.898,61475.0
2024-04-26 10:00:00,52.75,53.0,52.75,52.95,74878.0,50.8787,51.1198,50.8787,51.0716,74878.0
2024-04-26 10:30:00,52.94,53.01,52.74,52.81,88635.0,51.0619,51.1294,50.869,50.9365,88635.0
2024-04-26 11:00:00,52.81,53.06,52.74,53.06,25571.0,50.9365,51.1777,50.869,51.1777,25571.0
2024-04-26 11:30:00,53.06,53.06,52.93,53.0,29281.0,51.1777,51.1777,51.0523,51.1198,29281.0
2024-04-26 12:00:00,52.99,53.18,52.98,53.14,51020.0,51.1101,51.2934,51.1005,51.2548,51020.0
2024-04-26 12:30:00,53.14,53.28,53.14,53.28,24222.0,51.2548,51.3899,51.2548,51.3899,24222.0
2024-04-26 13:00:00,53.27,53.34,53.22,53.24,25021.0,51.3802,51.4477,51.332,51.3513,25021.0
2024-04-26 13:30:00,53.25,53.36,53.25,53.32,21409.0,51.3609,51.467,51.3609,51.4284,21409.0
2024-04-26 14:00:00,53.33,53.47,53.32,53.37,29505.0,51.4381,51.5731,51.4284,51.4767,29505.0
2024-04-26 14:30:00,53.36,53.44,53.33,53.4,27646.0,51.467,51.5442,51.4381,51.5056,27646.0
2024-04-26 15:00:00,53.41,53.41,53.27,53.31,81830.0,51.5152,51.5152,51.3802,51.4188,81830.0
2024-04-26 15:30:00,53.31,53.44,53.24,53.26,207805.0,51.4188,51.5442,51.3513,51.3706,207805.0
2024-04-29 09:30:00,53.05,53.3,53.0,53.22,56853.0,51.168,51.4092,51.1198,51.332,56853.0
2024-04-29 10:00:00,53.26,53.33,53.16,53.17,49965.0,51.3706,51.4381,51.2741,51.2838,49965.0
2024-04-29 10:30:00,53.18,53.18,52.9,53.0,39990.0,51.2934,51.2934,51.0233,51.1198,39990.0
2024-04-29 11:00:00,52.96,53.13,52.96,53.11,39637.0,51.0812,51.2452,51.0812,51.2259,39637.0
2024-04-29 11:30:00,53.09,53.35,53.09,53.35,45228.0,51.2066,51.4574,51.2066,51.4574,45228.0
2024-04-29 12:00:00,53.35,53.53,53.33,53.49,84428.0,51.4574,51.631,51.4381,51.5924,84428.0
2024-04-29 12:30:00,53.51,53.57,53.39,53.46,27528.0,51.6117,51.6696,51.496,51.5635,27528.0
2024-04-29 13:00:00,53.46,53.46,53.39,53.44,34012.0,51.5635,51.5635,51.496,51.5442,34012.0
2024-04-29 13:30:00,53.45,53.47,53.32,53.34,23192.0,51.5538,51.5731,51.4284,51.4477,23192.0
2024-04-29 14:00:00,53.35,53.35,53.26,53.27,38916.0,51.4574,51.4574,51.3706,51.3802,38916.0
2024-04-29 14:30:00,53.28,53.29,53.18,53.28,37587.0,51.3899,51.3995,51.2934,51.3899,37587.0
2024-04-29 15:00:00,53.27,53.28,53.03,53.28,61593.0,51.3802,51.3899,51.1487,51.3899,61593.0
2024-04-29 15:30:00,53.27,53.52,53.23,53.51,219908.0,51.3802,51.6213,51.3416,51.6117,219908.0
2024-04-30 09:30:00,53.14,53.16,52.44,52.48,107908.0,51.2548,51.2741,50.5797,50.6182,107908.0
2024-04-30 10:00:00,52.48,52.52,52.17,52.32,115446.0,50.6182,50.6568,50.3192,50.4639,115446.0
2024-04-30 10:30:00,52.33,52.41,52.05,52.32,92153.0,50.4736,50.5507,50.2035,50.4639,92153.0
2024-04-30 11:00:00,52.32,52.38,51.97,52.19,59728.0,50.4639,50.5218,50.1263,50.3385,59728.0
2024-04-30 11:30:00,52.2,52.2,51.83,51.87,58376.0,50.3482,50.3482,49.9913,50.0299,58376.0
2024-04-30 12:00:00,51.86,52.13,51.84,51.87,114150.0,50.0202,50.2807,50.0009,50.0299,114150.0
2024-04-30 12:30:00,51.86,51.86,51.44,51.45,76403.0,50.0202,50.0202,49.6151,49.6248,76403.0
2024-04-30 13:00:00,51.45,51.72,51.41,51.63,81416.0,49.6248,49.8852,49.5862,49.7984,81416.0
2024-04-30 13:30:00,51.64,51.9,51.55,51.84,89643.0,49.808,50.0588,49.7212,50.0009,89643.0
2024-04-30 14:00:00,51.85,52.0,51.81,51.87,84045.0,50.0106,50.1553,49.972,50.0299,84045.0
2024-04-30 14:30:00,51.86,51.92,51.59,51.64,89112.0,50.0202,50.0781,49.7598,49.808,89112.0
2024-04-30 15:00:00,51.64,51.7,51.51,51.58,100184.0,49.808,49.8659,49.6827,49.7502,100184.0
2024-04-30 15:30:00,51.58,51.58,51.27,51.32,483362.0,49.7502,49.7502,49.4512,49.4994,483362.0
2024-05-01 09:30:00,51.07,51.29,50.51,50.89,111265.0,49.2583,49.4705,48.7181,49.0846,111265.0
2024-05-01 10:00:00,50.91,51.18,50.73,51.02,66278.0,49.1039,49.3644,48.9303,49.21,66278.0
2024-05-01 10:30:00,51.0,51.0,50.4,50.45,68402.0,49.1907,49.1907,48.612,48.6603,68402.0
2024-05-01 11:00:00,50.45,50.46,50.08,50.25,95960.0,48.6603,48.6699,48.3034,48.4674,95960.0
2024-05-01 11:30:00,50.25,50.35,50.05,50.15,49265.0,48.4674,48.5638,48.2744,48.3709,49265.0
2024-05-01 12:00:00,50.15,50.2,49.96,50.12,70751.0,48.3709,48.4191,48.1876,48.342,70751.0
2024-05-01 12:30:00,50.1,50.25,50.0,50.18,39522.0,48.3227,48.4674,48.2262,48.3998,39522.0
2024-05-01 13:00:00,50.19,50.32,50.07,50.14,76709.0,48.4095,48.5349,48.2937,48.3613,76709.0
2024-05-01 13:30:00,50.14,50.27,50.07,50.13,63534.0,48.3613,48.4866,48.2937,48.3516,63534.0
2024-05-01 14:00:00,50.13,50.54,49.99,50.51,91219.0,48.3516,48.7471,48.2166,48.7181,91219.0
2024-05-01 14:30:00,50.52,51.15,50.27,51.07,158912.0,48.7278,49.3354,48.4866,49.2583,158912.0
2024-05-01 15:00:00,51.09,51.21,50.73,50.88,148797.0,49.2776,49.3933,48.9303,49.075,148797.0
2024-05-01 15:30:00,50.87,50.92,50.57,50.73,473345.0,49.0654,49.1136,48.776,48.9303,473345.0
2024-05-02 09:30:00,51.25,51.66,51.13,51.16,191169.0,49.4319,49.8273,49.3161,49.3451,191169.0
2024-05-02 10:00:00,51.17,51.5,51.04,51.42,69109.0,49.3547,49.673,49.2293,49.5958,69109.0
2024-05-02 10:30:00,51.41,51.59,51.34,51.5,102405.0,49.5862,49.7598,49.5187,49.673,102405.0
2024-05-02 11:00:00,51.5,51.52,51.23,51.33,92403.0,49.673,49.6923,49.4126,49.509,92403.0
2024-05-02 11:30:00,51.34,51.37,50.99,50.99,50875.0,49.5187,49.5476,49.1811,49.1811,50875.0
2024-05-02 12:00:00,50.98,51.07,50.9,51.01,144859.0,49.1715,49.2583,49.0943,49.2004,144859.0
2024-05-02 12:30:00,51.02,51.26,50.87,51.24,123997.0,49.21,49.4415,49.0654,49.4222,123997.0
2024-05-02 13:00:00,51.25,51.46,51.15,51.45,102793.0,49.4319,49.6344,49.3354,49.6248,102793.0
2024-05-02 13:30:00,51.44,51.45,51.26,51.29,37711.0,49.6151,49.6248,49.4415,49.4705,37711.0
2024-05-02 14:00:00,51.3,51.45,51.27,51.32,37516.0,49.4801,49.6248,49.4512,49.4994,37516.0
2024-05-02 14:30:00,51.31,51.46,51.22,51.42,71446.0,49.4897,49.6344,49.4029,49.5958,71446.0
2024-05-02 15:00:00,51.41,51.44,51.32,51.34,62322.0,49.5862,49.6151,49.4994,49.5187,62322.0
2024-05-02 15:30:00,51.33,51.33,50.97,51.07,468920.0,49.509,49.509,49.1618,49.2583,468920.0
2024-05-03 09:30:00,51.2,51.62,50.58,51.55,204414.0,49.3837,49.7888,48.7856,49.7212,204414.0
2024-05-03 10:00:00,51.6,51.64,50.96,51.07,159535.0,49.7695,49.808,49.1522,49.2583,159535.0
2024-05-03 10:30:00,51.1,51.23,50.94,51.11,142711.0,49.2872,49.4126,49.1329,49.2968,142711.0
2024-05-03 11:00:00,51.14,51.27,51.01,51.24,109052.0,49.3258,49.4512,49.2004,49.4222,109052.0
2024-05-03 11:30:00,51.25,51.41,51.22,51.27,105907.0,49.4319,49.5862,49.4029,49.4512,105907.0
2024-05-03 12:00:00,51.25,51.47,51.23,51.44,148557.0,49.4319,49.6441,49.4126,49.6151,148557.0
2024-05-03 12:30:00,51.45,51.51,51.31,51.33,107233.0,49.6248,49.6827,49.4897,49.509,107233.0
2024-05-03 13:00:00,51.32,51.41,51.3,51.33,68652.0,49.4994,49.5862,49.4801,49.509,68652.0
2024-05-03 13:30:00,51.32,51.37,51.22,51.36,56675.0,49.4994,49.5476,49.4029,49.538,56675.0
2024-05-03 14:00:00,51.36,51.41,51.26,51.26,73222.0,49.538,49.5862,49.4415,49.4415,73222.0
2024-05-03 14:30:00,51.26,51.33,51.23,51.29,84159.0,49.4415,49.509,49.4126,49.4705,84159.0
2024-05-03 15:00:00,51.29,51.35,51.17,51.3,100589.0,49.4705,49.5283,49.3547,49.4801,100589.0
2024-05-03 15:30:00,51.3,51.55,51.25,51.54,453296.0,49.4801,49.7212,49.4319,49.7116,453296.0
2024-05-06 09:30:00,51.82,52.47,51.82,52.45,101388.0,49.9817,50.6086,49.9817,50.5893,101388.0
2024-05-06 10:00:00,52.46,52.66,52.46,52.63,74752.0,50.599,50.7919,50.599,50.7629,74752.0
2024-05-06 10:30:00,52.63,52.67,52.46,52.48,72639.0,50.7629,50.8015,50.599,50.6182,72639.0
2024-05-06 11:00:00,52.47,52.56,52.35,52.42,75689.0,50.6086,50.6954,50.4929,50.5604,75689.0
2024-05-06 11:30:00,52.43,52.63,52.37,52.62,152137.0,50.57,50.7629,50.5121,50.7533,152137.0
2024-05-06 12:00:00,52.62,52.84,52.57,52.84,106293.0,50.7533,50.9655,50.705,50.9655,106293.0
2024-05-06 12:30:00,52.84,52.85,52.37,52.49,137725.0,50.9655,50.9751,50.5121,50.6279,137725.0
2024-05-06 13:00:00,52.49,52.5,52.32,52.45,54719.0,50.6279,50.6375,50.4639,50.5893,54719.0
2024-05-06 13:30:00,52.46,52.55,52.36,52.43,99060.0,50.599,50.6858,50.5025,50.57,99060.0
2024-05-06 14:00:00,52.44,52.53,52.41,52.52,65351.0,50.5797,50.6665,50.5507,50.6568,65351.0
2024-05-06 14:30:00,52.52,52.62,52.49,52.54,75864.0,50.6568,50.7533,50.6279,50.6761,75864.0
2024-05-06 15:00:00,52.53,52.56,52.43,52.46,89289.0,50.6665,50.6954,50.57,50.599,89289.0
2024-05-06 15:30:00,52.45,52.47,52.13,52.41,455739.0,50.5893,50.6086,50.2807,50.5507,455739.0
2024-05-07 09:30:00,52.27,52.77,52.27,52.67,57621.0,50.4157,50.898,50.4157,50.8015,57621.0
2024-05-07 10:00:00,52.68,52.73,52.56,52.62,66981.0,50.8111,50.8594,50.6954,50.7533,66981.0
2024-05-07 10:30:00,52.61,52.66,52.35,52.56,146056.0,50.7436,50.7919,50.4929,50.6954,146056.0
2024-05-07 11:00:00,52.56,52.6,52.51,52.59,70980.0,50.6954,50.734,50.6472,50.7243,70980.0
2024-05-07 11:30:00,52.58,52.71,52.56,52.64,145838.0,50.7147,50.8401,50.6954,50.7726,145838.0
2024-05-07 12:00:00,52.64,52.81,52.59,52.72,110067.0,50.7726,50.9365,50.7243,50.8497,110067.0
2024-05-07 12:30:00,52.73,52.8,52.67,52.75,55037.0,50.8594,50.9269,50.8015,50.8787,55037.0
2024-05-07 13:00:00,52.76,52.9,52.69,52.89,85862.0,50.8883,51.0233,50.8208,51.0137,85862.0
2024-05-07 13:30:00,52.89,52.9,52.6,52.63,104825.0,51.0137,51.0233,50.734,50.7629,104825.0
2024-05-07 14:00:00,52.64,52.8,52.59,52.73,102567.0,50.7726,50.9269,50.7243,50.8594,102567.0
2024-05-07 14:30:00,52.75,52.77,52.67,52.71,65091.0,50.8787,50.898,50.8015,50.8401,65091.0
2024-05-07 15:00:00,52.71,52.71,52.54,52.55,106291.0,50.8401,50.8401,50.6761,50.6858,106291.0
2024-05-07 15:30:00,52.55,52.64,52.47,52.5,532918.0,50.6858,50.7726,50.6086,50.6375,532918.0
2024-05-08 09:30:00,51.1,51.35,49.82,50.4,1076208.0,49.2872,49.5283,48.0526,48.612,1076208.0
2024-05-08 10:00:00,50.42,51.06,50.35,50.78,455946.0,48.6313,49.2486,48.5638,48.9786,455946.0
2024-05-08 10:30:00,50.78,51.57,50.78,51.47,447092.0,48.9786,49.7405,48.9786,49.6441,447092.0
2024-05-08 11:00:00,51.47,51.76,51.26,51.27,273322.0,49.6441,49.9238,49.4415,49.4512,273322.0
2024-05-08 11:30:00,51.2,51.39,50.79,50.86,356622.0,49.3837,49.5669,48.9882,49.0557,356622.0
2024-05-08 12:00:00,50.85,50.9,50.45,50.53,139414.0,49.0461,49.0943,48.6603,48.7374,139414.0
2024-05-08 12:30:00,50.52,50.84,50.51,50.66,155591.0,48.7278,49.0364,48.7181,48.8628,155591.0
2024-05-08 13:00:00,50.67,51.11,50.62,50.96,118849.0,48.8725,49.2968,48.8242,49.1522,118849.0
2024-05-08 13:30:00,50.95,50.99,50.8,50.8,114837.0,49.1425,49.1811,48.9978,48.9978,114837.0
2024-05-08 14:00:00,50.81,50.96,50.79,50.82,114526.0,49.0075,49.1522,48.9882,49.0171,114526.0
2024-05-08 14:30:00,50.83,51.0,50.82,50.95,179640.0,49.0268,49.1907,49.0171,49.1425,179640.0
2024-05-08 15:00:00,50.96,51.16,50.92,51.14,180688.0,49.1522,49.3451,49.1136,49.3258,180688.0
2024-05-08 15:30:00,51.13,51.15,50.82,50.88,904876.0,49.3161,49.3354,49.0171,49.075,904876.0
2024-05-09 09:30:00,51.22,51.32,50.61,51.21,159422.0,49.4029,49.4994,48.8146,49.3933,159422.0
2024-05-09 10:00:00,51.18,51.64,51.11,51.47,179846.0,49.3644,49.808,49.2968,49.6441,179846.0
2024-05-09 10:30:00,51.48,51.56,51.43,51.51,78228.0,49.6537,49.7309,49.6055,49.6827,78228.0
2024-05-09 11:00:00,51.53,51.57,51.38,51.41,68580.0,49.7019,49.7405,49.5573,49.5862,68580.0
2024-05-09 11:30:00,51.41,51.42,51.01,51.09,90260.0,49.5862,49.5958,49.2004,49.2776,90260.0
2024-05-09 12:00:00,51.08,51.42,51.07,51.38,93902.0,49.2679,49.5958,49.2583,49.5573,93902.0
2024-05-09 12:30:00,51.37,51.39,51.17,51.21,105130.0,49.5476,49.5669,49.3547,49.3933,105130.0
2024-05-09 13:00:00,51.23,51.36,51.2,51.36,61546.0,49.4126,49.538,49.3837,49.538,61546.0
2024-05-09 13:30:00,51.35,51.36,50.99,50.99,119899.0,49.5283,49.538,49.1811,49.1811,119899.0
2024-05-09 14:00:00,50.98,51.1,50.92,51.07,125333.0,49.1715,49.2872,49.1136,49.2583,125333.0
2024-05-09 14:30:00,51.07,51.21,51.03,51.12,98108.0,49.2583,49.3933,49.2197,49.3065,98108.0
2024-05-09 15:00:00,51.11,51.19,50.94,50.95,146264.0,49.2968,49.374,49.1329,49.1425,146264.0
2024-05-09 15:30:00,50.94,51.1,50.89,50.9,772542.0,49.1329,49.2872,49.0846,49.0943,772542.0
2024-05-10 09:30:00,51.19,51.32,50.89,50.93,97119.0,49.374,49.4994,49.0846,49.1232,97119.0
2024-05-10 10:00:00,50.91,50.92,50.38,50.38,84259.0,49.1039,49.1136,48.5927,48.5927,84259.0
2024-05-10 10:30:00,50.4,50.65,50.39,50.47,69072.0,48.612,48.8532,48.6024,48.6795,69072.0
2024-05-10 11:00:00,50.47,50.51,50.25,50.38,121782.0,48.6795,48.7181,48.4674,48.5927,121782.0
2024-05-10 11:30:00,50.37,50.37,50.05,50.07,89120.0,48.5831,48.5831,48.2744,48.2937,89120.0
2024-05-10 12:00:00,50.07,50.16,49.94,50.02,74980.0,48.2937,48.3805,48.1683,48.2455,74980.0
2024-05-10 12:30:00,50.02,50.06,49.97,50.02,62174.0,48.2455,48.2841,48.1973,48.2455,62174.0
2024-05-10 13:00:00,50.01,50.03,49.92,49.97,47195.0,48.2359,48.2552,48.1491,48.1973,47195.0
2024-05-10 13:30:00,49.97,50.12,49.92,50.11,86765.0,48.1973,48.342,48.1491,48.3323,86765.0
2024-05-10 14:00:00,50.09,50.1,49.95,49.96,83617.0,48.313,48.3227,48.178,48.1876,83617.0
2024-05-10 14:30:00,49.95,49.99,49.87,49.88,71852.0,48.178,48.2166,48.1008,48.1105,71852.0
2024-05-10 15:00:00,49.88,50.06,49.84,49.98,92280.0,48.1105,48.2841,48.0719,48.2069,92280.0
2024-05-10 15:30:00,49.99,50.06,49.88,49.93,611444.0,48.2166,48.2841,48.1105,48.1587,611444.0
2024-05-13 09:30:00,50.24,50.48,49.85,50.07,100533.0,48.4577,48.6892,48.0815,48.2937,100533.0
2024-05-13 10:00:00,50.07,50.35,50.03,50.34,70288.0,48.2937,48.5638,48.2552,48.5542,70288.0
2024-05-13 10:30:00,50.31,50.5,50.27,50.39,67315.0,48.5252,48.7085,48.4866,48.6024,67315.0
2024-05-13 11:00:00,50.39,50.4,50.15,50.19,54632.0,48.6024,48.612,48.3709,48.4095,54632.0
2024-05-13 11:30:00,50.19,50.36,50.14,50.29,56703.0,48.4095,48.5734,48.3613,48.5059,56703.0
2024-05-13 12:00:00,50.3,50.33,50.23,50.28,39952.0,48.5156,48.5445,48.4481,48.4963,39952.0
2024-05-13 12:30:00,50.28,50.28,50.1,50.11,53740.0,48.4963,48.4963,48.3227,48.3323,53740.0
2024-05-13 13:00:00,50.11,50.11,49.91,50.04,69662.0,48.3323,48.3323,48.1394,48.2648,69662.0
2024-05-13 13:30:00,50.03,50.05,49.91,50.04,37793.0,48.2552,48.2744,48.1394,48.2648,37793.0
2024-05-13 14:00:00,50.04,50.18,50.03,50.12,55982.0,48.2648,48.3998,48.2552,48.342,55982.0
2024-05-13 14:30:00,50.12,50.21,50.09,50.15,34013.0,48.342,48.4288,48.313,48.3709,34013.0
2024-05-13 15:00:00,50.16,50.18,50.01,50.02,44633.0,48.3805,48.3998,48.2359,48.2455,44633.0
2024-05-13 15:30:00,50.02,50.07,49.74,49.8,380234.0,48.2455,48.2937,47.9754,48.0333,380234.0
2024-05-14 09:30:00,49.86,50.17,49.81,50.02,114433.0,48.0912,48.3902,48.043,48.2455,114433.0
2024-05-14 10:00:00,50.03,50.05,49.46,49.53,120033.0,48.2552,48.2744,47.7054,47.7729,120033.0
2024-05-14 10:30:00,49.52,49.73,49.35,49.72,95572.0,47.7632,47.9658,47.5993,47.9562,95572.0
2024-05-14 11:00:00,49.71,49.98,49.67,49.95,56289.0,47.9465,48.2069,47.9079,48.178,56289.0
2024-05-14 11:30:00,49.95,50.21,49.9,49.97,167159.0,48.178,48.4288,48.1298,48.1973,167159.0
2024-05-14 12:00:00,49.96,49.98,49.5,49.59,57306.0,48.1876,48.2069,47.744,47.8308,57306.0
2024-05-14 12:30:00,49.59,49.84,49.58,49.82,66348.0,47.8308,48.0719,47.8211,48.0526,66348.0
2024-05-14 13:00:00,49.82,49.89,49.77,49.79,60704.0,48.0526,48.1201,48.0044,48.0237,60704.0
2024-05-14 13:30:00,49.79,49.86,49.66,49.66,60842.0,48.0237,48.0912,47.8983,47.8983,60842.0
2024-05-14 14:00:00,49.67,49.7,49.55,49.55,78811.0,47.9079,47.9369,47.7922,47.7922,78811.0
2024-05-14 14:30:00,49.55,49.58,49.48,49.52,197615.0,47.7922,47.8211,47.7247,47.7632,197615.0
2024-05-14 15:00:00,49.52,49.57,49.45,49.52,124681.0,47.7632,47.8115,47.6957,47.7632,124681.0
2024-05-14 15:30:00,49.51,49.82,49.47,49.78,595100.0,47.7536,48.0526,47.715,48.014,595100.0
2024-05-15 09:30:00,49.96,49.99,49.43,49.56,140180.0,48.1876,48.2166,47.6764,47.8018,140180.0
2024-05-15 10:00:00,49.54,49.71,49.35,49.65,139347.0,47.7825,47.9465,47.5993,47.8886,139347.0
2024-05-15 10:30:00,49.68,50.03,49.67,49.95,74649.0,47.9176,48.2552,47.9079,48.178,74649.0
2024-05-15 11:00:00,49.96,50.33,49.89,50.32,55614.0,48.1876,48.5445,48.1201,48.5349,55614.0
2024-05-15 11:30:00,50.32,50.49,50.31,50.46,69266.0,48.5349,48.6988,48.5252,48.6699,69266.0
2024-05-15 12:00:00,50.47,50.55,50.22,50.23,120713.0,48.6795,48.7567,48.4384,48.4481,120713.0
2024-05-15 12:30:00,50.22,50.34,50.2,50.32,41667.0,48.4384,48.5542,48.4191,48.5349,41667.0
2024-05-15 13:00:00,50.33,50.39,50.26,50.33,58568.0,48.5445,48.6024,48.477,48.5445,58568.0
2024-05-15 13:30:00,50.32,50.32,50.14,50.18,59429.0,48.5349,48.5349,48.3613,48.3998,59429.0
2024-05-15 14:00:00,50.19,50.26,50.16,50.17,49827.0,48.4095,48.477,48.3805,48.3902,49827.0
2024-05-15 14:30:00,50.17,50.32,50.16,50.2,84726.0,48.3902,48.5349,48.3805,48.4191,84726.0
2024-05-15 15:00:00,50.19,50.19,50.0,50.07,70324.0,48.4095,48.4095,48.2262,48.2937,70324.0
2024-05-15 15:30:00,50.07,50.1,49.96,49.98,483243.0,48.2937,48.3227,48.1876,48.2069,483243.0
2024-05-16 09:30:00,50.17,50.33,49.76,49.87,226913.0,48.3902,48.5445,47.9947,48.1008,226913.0
2024-05-16 10:00:00,49.85,50.1,49.83,49.98,252160.0,48.0815,48.3227,48.0623,48.2069,252160.0
2024-05-16 10:30:00,49.99,50.06,49.86,50.01,60518.0,48.2166,48.2841,48.0912,48.2359,60518.0
2024-05-16 11:00:00,50.0,50.04,49.89,49.91,39957.0,48.2262,48.2648,48.1201,48.1394,39957.0
2024-05-16 11:30:00,49.89,49.93,49.75,49.8,71207.0,48.1201,48.1587,47.9851,48.0333,71207.0
2024-05-16 12:00:00,49.8,49.82,49.67,49.69,49016.0,48.0333,48.0526,47.9079,47.9272,49016.0
2024-05-16 12:30:00,49.69,49.7,49.57,49.62,26437.0,47.9272,47.9369,47.8115,47.8597,26437.0
2024-05-16 13:00:00,49.61,49.61,49.37,49.43,56462.0,47.8501,47.8501,47.6186,47.6764,56462.0
2024-05-16 13:30:00,49.45,49.54,49.4,49.41,71414.0,47.6957,47.7825,47.6475,47.6572,71414.0
2024-05-16 14:00:00,49.41,49.48,49.26,49.35,82992.0,47.6572,47.7247,47.5125,47.5993,82992.0
2024-05-16 14:30:00,49.36,49.44,49.34,49.44,98497.0,47.6089,47.6861,47.5896,47.6861,98497.0
2024-05-16 15:00:00,49.44,49.66,49.42,49.64,113196.0,47.6861,47.8983,47.6668,47.879,113196.0
2024-05-16 15:30:00,49.64,49.64,49.28,49.29,454231.0,47.879,47.879,47.5318,47.5414,454231.0
2024-05-17 09:30:00,49.56,49.65,49.25,49.37,91859.0,47.8018,47.8886,47.5028,47.6186,91859.0
2024-05-17 10:00:00,49.37,49.53,49.32,49.51,76079.0,47.6186,47.7729,47.5703,47.7536,76079.0
2024-05-17 10:30:00,49.53,49.54,49.28,49.44,69792.0,47.7729,47.7825,47.5318,47.6861,69792.0
2024-05-17 11:00:00,49.45,49.57,49.44,49.46,97273.0,47.6957,47.8115,47.6861,47.7054,97273.0
2024-05-17 11:30:00,49.46,49.51,49.38,49.46,109406.0,47.7054,47.7536,47.6282,47.7054,109406.0
2024-05-17 12:00:00,49.45,49.53,49.42,49.46,66484.0,47.6957,47.7729,47.6668,47.7054,66484.0
2024-05-17 12:30:00,49.45,49.48,49.35,49.46,30605.0,47.6957,47.7247,47.5993,47.7054,30605.0
2024-05-17 13:00:00,49.46,49.5,49.4,49.47,251974.0,47.7054,47.744,47.6475,47.715,251974.0
2024-05-17 13:30:00,49.45,49.61,49.43,49.54,313778.0,47.6957,47.8501,47.6764,47.7825,313778.0
2024-05-17 14:00:00,49.54,49.63,49.51,49.62,40312.0,47.7825,47.8693,47.7536,47.8597,40312.0
2024-05-17 14:30:00,49.63,50.05,49.62,50.04,205131.0,47.8693,48.2744,47.8597,48.2648,205131.0
2024-05-17 15:00:00,50.05,50.17,49.89,49.93,141852.0,48.2744,48.3902,48.1201,48.1587,141852.0
2024-05-17 15:30:00,49.94,49.94,49.67,49.8,301561.0,48.1683,48.1683,47.9079,48.0333,301561.0
2024-05-20 09:30:00,50.0,50.07,49.85,50.05,54065.0,48.2262,48.2937,48.0815,48.2744,54065.0
2024-05-20 10:00:00,50.05,50.15,49.88,49.96,76673.0,48.2744,48.3709,48.1105,48.1876,76673.0
2024-05-20 10:30:00,49.97,50.11,49.96,50.11,36630.0,48.1973,48.3323,48.1876,48.3323,36630.0
2024-05-20 11:00:00,50.11,50.13,49.9,49.98,64260.0,48.3323,48.3516,48.1298,48.2069,64260.0
2024-05-20 11:30:00,49.96,49.97,49.81,49.91,49796.0,48.1876,48.1973,48.043,48.1394,49796.0
2024-05-20 12:00:00,49.92,50.03,49.82,49.87,43895.0,48.1491,48.2552,48.0526,48.1008,43895.0
2024-05-20 12:30:00,49.87,49.89,49.68,49.73,27285.0,48.1008,48.1201,47.9176,47.9658,27285.0
2024-05-20 13:00:00,49.73,49.75,49.61,49.61,47059.0,47.9658,47.9851,47.8501,47.8501,47059.0
2024-05-20 13:30:00,49.6,49.68,49.58,49.61,31928.0,47.8404,47.9176,47.8211,47.8501,31928.0
2024-05-20 14:00:00,49.62,49.69,49.56,49.68,44860.0,47.8597,47.9272,47.8018,47.9176,44860.0
2024-05-20 14:30:00,49.68,49.7,49.56,49.56,31603.0,47.9176,47.9369,47.8018,47.8018,31603.0
2024-05-20 15:00:00,49.55,49.7,49.53,49.69,46966.0,47.7922,47.9369,47.7729,47.9272,46966.0
2024-05-20 15:30:00,49.69,49.91,49.66,49.81,344367.0,47.9272,48.1394,47.8983,48.043,344367.0
2024-05-21 09:30:00,49.45,49.87,49.38,49.61,76101.0,47.6957,48.1008,47.6282,47.8501,76101.0
2024-05-21 10:00:00,49.61,49.92,49.6,49.9,67750.0,47.8501,48.1491,47.8404,48.1298,67750.0
2024-05-21 10:30:00,49.9,50.07,49.86,50.07,90828.0,48.1298,48.2937,48.0912,48.2937,90828.0
2024-05-21 11:00:00,50.09,50.11,49.98,49.98,106456.0,48.313,48.3323,48.2069,48.2069,106456.0
2024-05-21 11:30:00,49.97,50.04,49.63,49.64,40214.0,48.1973,48.2648,47.8693,47.879,40214.0
2024-05-21 12:00:00,49.63,49.64,49.49,49.49,52715.0,47.8693,47.879,47.7343,47.7343,52715.0
2024-05-21 12:30:00,49.5,49.58,49.49,49.57,35298.0,47.744,47.8211,47.7343,47.8115,35298.0
2024-05-21 13:00:00,49.55,49.61,49.4,49.42,43201.0,47.7922,47.8501,47.6475,47.6668,43201.0
2024-05-21 13:30:00,49.42,49.49,49.39,49.44,43559.0,47.6668,47.7343,47.6379,47.6861,43559.0
2024-05-21 14:00:00,49.44,49.44,49.29,49.35,49493.0,47.6861,47.6861,47.5414,47.5993,49493.0
2024-05-21 14:30:00,49.34,49.37,49.3,49.32,50297.0,47.5896,47.6186,47.5511,47.5703,50297.0
2024-05-21 15:00:00,49.32,49.47,49.27,49.47,77119.0,47.5703,47.715,47.5221,47.715,77119.0
2024-05-21 15:30:00,49.47,49.54,49.36,49.46,345550.0,47.715,47.7825,47.6089,47.7054,345550.0
2024-05-22 09:30:00,49.09,49.19,48.67,48.86,83419.0,47.3485,47.445,46.9434,47.1267,83419.0
2024-05-22 10:00:00,48.86,48.86,48.39,48.61,49829.0,47.1267,47.1267,46.6733,46.8855,49829.0
2024-05-22 10:30:00,48.62,48.82,48.62,48.67,52985.0,46.8952,47.0881,46.8952,46.9434,52985.0
2024-05-22 11:00:00,48.68,48.81,48.54,48.69,49842.0,46.953,47.0784,46.818,46.9627,49842.0
2024-05-22 11:30:00,48.69,48.89,48.65,48.71,40640.0,46.9627,47.1556,46.9241,46.982,40640.0
2024-05-22 12:00:00,48.71,48.98,48.71,48.98,28391.0,46.982,47.2424,46.982,47.2424,28391.0
2024-05-22 12:30:00,48.99,49.13,48.97,49.04,30680.0,47.2521,47.3871,47.2328,47.3003,30680.0
2024-05-22 13:00:00,49.03,49.1,48.82,48.84,50538.0,47.2906,47.3581,47.0881,47.1074,50538.0
2024-05-22 13:30:00,48.84,48.87,48.74,48.81,47302.0,47.1074,47.1363,47.0109,47.0784,47302.0
2024-05-22 14:00:00,48.8,48.82,48.56,48.56,77722.0,47.0688,47.0881,46.8373,46.8373,77722.0
2024-05-22 14:30:00,48.57,48.57,48.43,48.52,59904.0,46.847,46.847,46.7119,46.7987,59904.0
2024-05-22 15:00:00,48.51,48.63,48.5,48.61,42554.0,46.7891,46.9048,46.7794,46.8855,42554.0
2024-05-22 15:30:00,48.62,48.78,48.6,48.72,359286.0,46.8952,47.0495,46.8759,46.9916,359286.0
2024-05-23 09:30:00,49.11,49.49,48.53,48.77,95177.0,47.3678,47.7343,46.8084,47.0399,95177.0
2024-05-23 10:00:00,48.76,48.83,48.6,48.65,97506.0,47.0302,47.0977,46.8759,46.9241,97506.0
2024-05-23 10:30:00,48.68,48.68,48.41,48.44,82987.0,46.953,46.953,46.6926,46.7216,82987.0
2024-05-23 11:00:00,48.45,48.73,48.42,48.65,79610.0,46.7312,47.0013,46.7023,46.9241,79610.0
2024-05-23 11:30:00,48.65,48.75,48.57,48.65,34995.0,46.9241,47.0206,46.847,46.9241,34995.0
2024-05-23 12:00:00,48.64,48.66,48.47,48.65,32752.0,46.9145,46.9338,46.7505,46.9241,32752.0
2024-05-23 12:30:00,48.63,48.73,48.49,48.51,52522.0,46.9048,47.0013,46.7698,46.7891,52522.0
2024-05-23 13:00:00,48.5,48.5,48.35,48.45,54039.0,46.7794,46.7794,46.6348,46.7312,54039.0
2024-05-23 13:30:00,48.44,48.48,48.31,48.39,58840.0,46.7216,46.7601,46.5962,46.6733,58840.0
2024-05-23 14:00:00,48.38,48.38,48.17,48.28,60148.0,46.6637,46.6637,46.4611,46.5672,60148.0
2024-05-23 14:30:00,48.28,48.34,48.2,48.23,60600.0,46.5672,46.6251,46.4901,46.519,60600.0
2024-05-23 15:00:00,48.22,48.27,48.15,48.23,79323.0,46.5094,46.5576,46.4419,46.519,79323.0
2024-05-23 15:30:00,48.24,48.37,48.23,48.26,266224.0,46.5287,46.654,46.519,46.5479,266224.0
2024-05-24 09:30:00,48.57,48.77,48.33,48.36,94387.0,46.847,47.0399,46.6155,46.6444,94387.0
2024-05-24 10:00:00,48.36,48.65,48.36,48.56,98239.0,46.6444,46.9241,46.6444,46.8373,98239.0
2024-05-24 10:30:00,48.57,48.59,48.42,48.44,72262.0,46.847,46.8662,46.7023,46.7216,72262.0
2024-05-24 11:00:00,48.45,48.57,48.41,48.48,101013.0,46.7312,46.847,46.6926,46.7601,101013.0
2024-05-24 11:30:00,48.49,48.62,48.46,48.59,51863.0,46.7698,46.8952,46.7409,46.8662,51863.0
2024-05-24 12:00:00,48.6,48.65,48.47,48.53,79521.0,46.8759,46.9241,46.7505,46.8084,79521.0
2024-05-24 12:30:00,48.51,48.52,48.39,48.4,58640.0,46.7891,46.7987,46.6733,46.683,58640.0
2024-05-24 13:00:00,48.4,48.51,48.38,48.5,91519.0,46.683,46.7891,46.6637,46.7794,91519.0
2024-05-24 13:30:00,48.49,48.49,48.39,48.42,83142.0,46.7698,46.7698,46.6733,46.7023,83142.0
2024-05-24 14:00:00,48.42,48.45,48.25,48.28,187312.0,46.7023,46.7312,46.5383,46.5672,187312.0
2024-05-24 14:30:00,48.28,48.36,48.22,48.23,82020.0,46.5672,46.6444,46.5094,46.519,82020.0
2024-05-24 15:00:00,48.23,48.25,48.07,48.09,136410.0,46.519,46.5383,46.3647,46.384,136410.0
2024-05-24 15:30:00,48.08,48.36,48.07,48.29,353383.0,46.3743,46.6444,46.3647,46.5769,353383.0
2024-05-28 09:30:00,48.47,48.99,48.47,48.67,102799.0,46.7505,47.2521,46.7505,46.9434,102799.0
2024-05-28 10:00:00,48.68,48.78,48.59,48.7,230722.0,46.953,47.0495,46.8662,46.9723,230722.0
2024-05-28 10:30:00,48.7,49.13,48.63,48.96,267495.0,46.9723,47.3871,46.9048,47.2231,267495.0
2024-05-28 11:00:00,48.97,49.25,48.96,49.19,85204.0,47.2328,47.5028,47.2231,47.445,85204.0
2024-05-28 11:30:00,49.2,49.35,49.17,49.35,63833.0,47.4546,47.5993,47.4257,47.5993,63833.0
2024-05-28 12:00:00,49.36,49.44,49.24,49.26,61673.0,47.6089,47.6861,47.4932,47.5125,61673.0
2024-05-28 12:30:00,49.27,49.34,49.23,49.26,32164.0,47.5221,47.5896,47.4835,47.5125,32164.0
2024-05-28 13:00:00,49.25,49.33,49.13,49.29,29534.0,47.5028,47.58,47.3871,47.5414,29534.0
2024-05-28 13:30:00,49.28,49.38,49.17,49.21,39411.0,47.5318,47.6282,47.4257,47.4642,39411.0
2024-05-28 14:00:00,49.21,49.26,49.09,49.13,45209.0,47.4642,47.5125,47.3485,47.3871,45209.0
2024-05-28 14:30:00,49.13,49.22,49.09,49.21,58396.0,47.3871,47.4739,47.3485,47.4642,58396.0
2024-05-28 15:00:00,49.2,49.29,49.15,49.24,80133.0,47.4546,47.5414,47.4064,47.4932,80133.0
2024-05-28 15:30:00,49.22,49.41,49.15,49.2,316790.0,47.4739,47.6572,47.4064,47.4546,316790.0
2024-05-29 09:30:00,49.3,49.63,49.07,49.15,451151.0,47.5511,47.8693,47.3292,47.4064,451151.0
2024-05-29 10:00:00,49.12,49.66,49.09,49.62,180875.0,47.3774,47.8983,47.3485,47.8597,180875.0
2024-05-29 10:30:00,49.64,49.68,49.42,49.47,161730.0,47.879,47.9176,47.6668,47.715,161730.0
2024-05-29 11:00:00,49.46,49.47,49.07,49.08,265130.0,47.7054,47.715,47.3292,47.3389,265130.0
2024-05-29 11:30:00,49.07,49.13,48.8,48.9,182882.0,47.3292,47.3871,47.0688,47.1652,182882.0
2024-05-29 12:00:00,48.89,48.9,48.73,48.86,52965.0,47.1556,47.1652,47.0013,47.1267,52965.0
2024-05-29 12:30:00,48.86,48.97,48.78,48.89,73716.0,47.1267,47.2328,47.0495,47.1556,73716.0
2024-05-29 13:00:00,48.88,49.05,48.83,49.03,71821.0,47.146,47.3099,47.0977,47.2906,71821.0
2024-05-29 13:30:00,49.03,49.04,48.8,48.83,56330.0,47.2906,47.3003,47.0688,47.0977,56330.0
2024-05-29 14:00:00,48.84,48.96,48.79,48.86,130839.0,47.1074,47.2231,47.0591,47.1267,130839.0
2024-05-29 14:30:00,48.86,48.96,48.84,48.88,116879.0,47.1267,47.2231,47.1074,47.146,116879.0
2024-05-29 15:00:00,48.88,48.95,48.83,48.88,97981.0,47.146,47.2135,47.0977,47.146,97981.0
2024-05-29 15:30:00,48.89,49.22,48.84,49.13,874812.0,47.1556,47.4739,47.1074,47.3871,874812.0
2024-05-30 09:30:00,49.11,49.97,49.04,49.97,109652.0,47.3678,48.1973,47.3003,48.1973,109652.0
2024-05-30 10:00:00,49.97,50.25,49.83,50.14,124593.0,48.1973,48.4674,48.0623,48.3613,124593.0
2024-05-30 10:30:00,50.13,50.23,49.96,50.09,164441.0,48.3516,48.4481,48.1876,48.313,164441.0
2024-05-30 11:00:00,50.08,50.14,49.95,50.1,135869.0,48.3034,48.3613,48.178,48.3227,135869.0
2024-05-30 11:30:00,50.1,50.12,49.93,50.1,152476.0,48.3227,48.342,48.1587,48.3227,152476.0
2024-05-30 12:00:00,50.1,50.23,50.02,50.03,94698.0,48.3227,48.4481,48.2455,48.2552,94698.0
2024-05-30 12:30:00,50.02,50.18,50.02,50.18,74223.0,48.2455,48.3998,48.2455,48.3998,74223.0
2024-05-30 13:00:00,50.16,50.22,50.04,50.06,135928.0,48.3805,48.4384,48.2648,48.2841,135928.0
2024-05-30 13:30:00,50.05,50.12,49.95,49.97,149291.0,48.2744,48.342,48.178,48.1973,149291.0
2024-05-30 14:00:00,49.96,50.16,49.94,50.0,179019.0,48.1876,48.3805,48.1683,48.2262,179019.0
2024-05-30 14:30:00,50.0,50.14,49.99,50.09,107444.0,48.2262,48.3613,48.2166,48.313,107444.0
2024-05-30 15:00:00,50.1,50.17,50.01,50.05,157352.0,48.3227,48.3902,48.2359,48.2744,157352.0
2024-05-30 15:30:00,50.06,50.34,50.01,50.32,809114.0,48.2841,48.5542,48.2359,48.5349,809114.0
2024-05-31 09:30:00,50.53,51.2,50.45,50.94,131491.0,48.7374,49.3837,48.6603,49.1329,131491.0
2024-05-31 10:00:00,50.94,50.99,50.55,50.82,168664.0,49.1329,49.1811,48.7567,49.0171,168664.0
2024-05-31 10:30:00,50.81,50.96,50.67,50.83,186288.0,49.0075,49.1522,48.8725,49.0268,186288.0
2024-05-31 11:00:00,50.83,50.96,50.73,50.91,148769.0,49.0268,49.1522,48.9303,49.1039,148769.0
2024-05-31 11:30:00,50.9,50.91,50.73,50.86,130442.0,49.0943,49.1039,48.9303,49.0557,130442.0
2024-05-31 12:00:00,50.86,50.98,50.81,50.98,109258.0,49.0557,49.1715,49.0075,49.1715,109258.0
2024-05-31 12:30:00,50.98,51.03,50.88,50.92,75548.0,49.1715,49.2197,49.075,49.1136,75548.0
2024-05-31 13:00:00,50.92,51.13,50.84,51.12,78633.0,49.1136,49.3161,49.0364,49.3065,78633.0
2024-05-31 13:30:00,51.12,51.24,51.12,51.15,83422.0,49.3065,49.4222,49.3065,49.3354,83422.0
2024-05-31 14:00:00,51.16,51.36,51.15,51.3,102311.0,49.3451,49.538,49.3354,49.4801,102311.0
2024-05-31 14:30:00,51.31,51.36,51.25,51.33,74471.0,49.4897,49.538,49.4319,49.509,74471.0
2024-05-31 15:00:00,51.33,51.4,51.3,51.31,114360.0,49.509,49.5766,49.4801,49.4897,114360.0
2024-05-31 15:30:00,51.31,51.72,51.25,51.67,664663.0,49.4897,49.8852,49.4319,49.837,664663.0
2024-06-03 09:30:00,51.45,51.59,50.32,50.39,226851.0,49.6248,49.7598,48.5349,48.6024,226851.0
2024-06-03 10:00:00,50.41,50.64,49.83,49.84,151821.0,48.6217,48.8435,48.0623,48.0719,151821.0
2024-06-03 10:30:00,49.83,49.86,49.25,49.35,93009.0,48.0623,48.0912,47.5028,47.5993,93009.0
2024-06-03 11:00:00,49.34,49.34,48.9,49.03,116864.0,47.5896,47.5896,47.1652,47.2906,116864.0
2024-06-03 11:30:00,49.04,49.08,48.82,48.96,117567.0,47.3003,47.3389,47.0881,47.2231,117567.0
2024-06-03 12:00:00,48.96,49.02,48.75,48.87,102425.0,47.2231,47.281,47.0206,47.1363,102425.0
2024-06-03 12:30:00,48.87,48.92,48.65,48.7,103531.0,47.1363,47.1845,46.9241,46.9723,103531.0
2024-06-03 13:00:00,48.68,48.79,48.61,48.69,83335.0,46.953,47.0591,46.8855,46.9627,83335.0
2024-06-03 13:30:00,48.68,48.79,48.42,48.66,131952.0,46.953,47.0591,46.7023,46.9338,131952.0
2024-06-03 14:00:00,48.65,48.92,48.65,48.88,165057.0,46.9241,47.1845,46.9241,47.146,165057.0
2024-06-03 14:30:00,48.89,48.94,48.76,48.8,251798.0,47.1556,47.2038,47.0302,47.0688,251798.0
2024-06-03 15:00:00,48.81,48.85,48.52,48.53,149830.0,47.0784,47.117,46.7987,46.8084,149830.0
2024-06-03 15:30:00,48.53,48.57,48.23,48.39,830721.0,46.8084,46.847,46.519,46.6733,830721.0
2024-06-04 09:30:00,47.7,47.82,47.11,47.17,148272.0,46.0078,46.1236,45.4387,45.4966,148272.0
2024-06-04 10:00:00,47.19,47.63,47.19,47.56,106347.0,45.5159,45.9403,45.5159,45.8728,106347.0
2024-06-04 10:30:00,47.57,47.63,47.26,47.33,98033.0,45.8824,45.9403,45.5834,45.6509,98033.0
2024-06-04 11:00:00,47.34,47.59,47.22,47.42,74345.0,45.6606,45.9017,45.5448,45.7377,74345.0
2024-06-04 11:30:00,47.43,47.44,47.06,47.24,76004.0,45.7474,45.757,45.3905,45.5641,76004.0
2024-06-04 12:00:00,47.24,47.35,47.13,47.34,70452.0,45.5641,45.6702,45.458,45.6606,70452.0
2024-06-04 12:30:00,47.33,47.37,47.19,47.33,54787.0,45.6509,45.6895,45.5159,45.6509,54787.0
2024-06-04 13:00:00,47.33,47.36,47.2,47.32,39041.0,45.6509,45.6799,45.5256,45.6413,39041.0
2024-06-04 13:30:00,47.33,47.42,47.21,47.42,67747.0,45.6509,45.7377,45.5352,45.7377,67747.0
2024-06-04 14:00:00,47.41,47.48,47.29,47.41,87287.0,45.7281,45.7956,45.6124,45.7281,87287.0
2024-06-04 14:30:00,47.4,47.44,47.32,47.39,62710.0,45.7185,45.757,45.6413,45.7088,62710.0
2024-06-04 15:00:00,47.39,47.44,47.25,47.42,90854.0,45.7088,45.757,45.5738,45.7377,90854.0
2024-06-04 15:30:00,47.42,47.57,47.33,47.52,405242.0,45.7377,45.8824,45.6509,45.8342,405242.0
2024-06-05 09:30:00,47.63,48.02,47.58,47.68,170981.0,45.9403,46.3165,45.8921,45.9885,170981.0
2024-06-05 10:00:00,47.65,47.92,47.45,47.75,126830.0,45.9596,46.22,45.7667,46.056,126830.0
2024-06-05 10:30:00,47.73,47.9,47.62,47.68,92035.0,46.0368,46.2007,45.9307,45.9885,92035.0
2024-06-05 11:00:00,47.66,47.75,47.6,47.72,248750.0,45.9692,46.056,45.9114,46.0271,248750.0
2024-06-05 11:30:00,47.72,47.89,47.67,47.73,61608.0,46.0271,46.1911,45.9789,46.0368,61608.0
2024-06-05 12:00:00,47.73,47.87,47.67,47.83,35324.0,46.0368,46.1718,45.9789,46.1332,35324.0
2024-06-05 12:30:00,47.82,47.98,47.82,47.82,56115.0,46.1236,46.2779,46.1236,46.1236,56115.0
2024-06-05 13:00:00,47.82,47.82,47.68,47.71,42366.0,46.1236,46.1236,45.9885,46.0175,42366.0
2024-06-05 13:30:00,47.71,47.74,47.62,47.64,48183.0,46.0175,46.0464,45.9307,45.9499,48183.0
2024-06-05 14:00:00,47.63,47.69,47.51,47.52,53166.0,45.9403,45.9982,45.8246,45.8342,53166.0
2024-06-05 14:30:00,47.52,47.62,47.52,47.58,60947.0,45.8342,45.9307,45.8342,45.8921,60947.0
2024-06-05 15:00:00,47.58,47.68,47.51,47.66,90910.0,45.8921,45.9885,45.8246,45.9692,90910.0
2024-06-05 15:30:00,47.65,47.69,47.44,47.63,374700.0,45.9596,45.9982,45.757,45.9403,374700.0
2024-06-06 09:30:00,47.56,48.21,47.55,48.1,85214.0,45.8728,46.4997,45.8631,46.3936,85214.0
2024-06-06 10:00:00,48.1,48.13,47.94,48.01,78069.0,46.3936,46.4226,46.2393,46.3068,78069.0
2024-06-06 10:30:00,48.01,48.01,47.62,47.69,63118.0,46.3068,46.3068,45.9307,45.9982,63118.0
2024-06-06 11:00:00,47.68,47.97,47.66,47.95,43581.0,45.9885,46.2682,45.9692,46.2489,43581.0
2024-06-06 11:30:00,47.95,48.12,47.9,48.08,51320.0,46.2489,46.4129,46.2007,46.3743,51320.0
2024-06-06 12:00:00,48.08,48.09,47.99,48.01,44303.0,46.3743,46.384,46.2875,46.3068,44303.0
2024-06-06 12:30:00,48.02,48.02,47.85,47.87,75852.0,46.3165,46.3165,46.1525,46.1718,75852.0
2024-06-06 13:00:00,47.87,48.05,47.86,48.01,39259.0,46.1718,46.3454,46.1621,46.3068,39259.0
2024-06-06 13:30:00,48.03,48.07,47.97,48.04,32962.0,46.3261,46.3647,46.2682,46.3358,32962.0
2024-06-06 14:00:00,48.04,48.13,47.96,48.11,79898.0,46.3358,46.4226,46.2586,46.4033,79898.0
2024-06-06 14:30:00,48.1,48.27,48.07,48.25,76255.0,46.3936,46.5576,46.3647,46.5383,76255.0
2024-06-06 15:00:00,48.24,48.33,48.22,48.33,91533.0,46.5287,46.6155,46.5094,46.6155,91533.0
2024-06-06 15:30:00,48.32,48.39,48.25,48.38,387520.0,46.6058,46.6733,46.5383,46.6637,387520.0
2024-06-07 09:30:00,48.04,48.16,47.64,47.81,116474.0,46.3358,46.4515,45.9499,46.1139,116474.0
2024-06-07 10:00:00,47.81,48.24,47.77,48.23,92567.0,46.1139,46.5287,46.0753,46.519,92567.0
2024-06-07 10:30:00,48.22,48.25,48.13,48.16,76975.0,46.5094,46.5383,46.4226,46.4515,76975.0
2024-06-07 11:00:00,48.16,48.16,47.87,47.88,62328.0,46.4515,46.4515,46.1718,46.1814,62328.0
2024-06-07 11:30:00,47.88,47.89,47.75,47.76,35813.0,46.1814,46.1911,46.056,46.0657,35813.0
2024-06-07 12:00:00,47.75,47.88,47.71,47.87,54627.0,46.056,46.1814,46.0175,46.1718,54627.0
2024-06-07 12:30:00,47.87,47.94,47.84,47.94,73610.0,46.1718,46.2393,46.1428,46.2393,73610.0
2024-06-07 13:00:00,47.93,48.02,47.83,47.95,48121.0,46.2297,46.3165,46.1332,46.2489,48121.0
2024-06-07 13:30:00,47.96,47.96,47.85,47.9,41394.0,46.2586,46.2586,46.1525,46.2007,41394.0
2024-06-07 14:00:00,47.9,47.9,47.64,47.76,68296.0,46.2007,46.2007,45.9499,46.0657,68296.0
2024-06-07 14:30:00,47.76,47.86,47.72,47.73,51815.0,46.0657,46.1621,46.0271,46.0368,51815.0
2024-06-07 15:00:00,47.72,47.81,47.65,47.78,82466.0,46.0271,46.1139,45.9596,46.085,82466.0
2024-06-07 15:30:00,47.77,47.89,47.61,47.63,329806.0,46.0753,46.1911,45.921,45.9403,329806.0
2024-06-10 09:30:00,47.76,48.01,47.38,48.0,200456.0,46.0657,46.3068,45.6992,46.2972,200456.0
2024-06-10 10:00:00,48.0,48.27,47.97,48.25,106505.0,46.2972,46.5576,46.2682,46.5383,106505.0
2024-06-10 10:30:00,48.25,48.57,48.23,48.33,84039.0,46.5383,46.847,46.519,46.6155,84039.0
2024-06-10 11:00:00,48.33,48.7,48.3,48.68,75648.0,46.6155,46.9723,46.5865,46.953,75648.0
2024-06-10 11:30:00,48.68,48.8,48.67,48.77,63116.0,46.953,47.0688,46.9434,47.0399,63116.0
2024-06-10 12:00:00,48.78,48.78,48.51,48.57,81474.0,47.0495,47.0495,46.7891,46.847,81474.0
2024-06-10 12:30:00,48.58,48.73,48.54,48.68,66561.0,46.8566,47.0013,46.818,46.953,66561.0
2024-06-10 13:00:00,48.68,48.68,48.53,48.58,60543.0,46.953,46.953,46.8084,46.8566,60543.0
2024-06-10 13:30:00,48.59,48.79,48.58,48.73,75195.0,46.8662,47.0591,46.8566,47.0013,75195.0
2024-06-10 14:00:00,48.73,48.79,48.65,48.73,64555.0,47.0013,47.0591,46.9241,47.0013,64555.0
2024-06-10 14:30:00,48.73,48.79,48.69,48.75,59628.0,47.0013,47.0591,46.9627,47.0206,59628.0
2024-06-10 15:00:00,48.75,48.81,48.66,48.68,121392.0,47.0206,47.0784,46.9338,46.953,121392.0
2024-06-10 15:30:00,48.67,48.69,48.45,48.52,350421.0,46.9434,46.9627,46.7312,46.7987,350421.0
2024-06-11 09:30:00,48.26,48.34,47.61,48.04,76864.0,46.5479,46.6251,45.921,46.3358,76864.0
2024-06-11 10:00:00,48.05,48.3,47.97,48.27,72271.0,46.3454,46.5865,46.2682,46.5576,72271.0
2024-06-11 10:30:00,48.26,48.38,48.07,48.16,81130.0,46.5479,46.6637,46.3647,46.4515,81130.0
2024-06-11 11:00:00,48.17,48.32,48.08,48.26,197901.0,46.4611,46.6058,46.3743,46.5479,197901.0
2024-06-11 11:30:00,48.26,48.6,48.26,48.56,89036.0,46.5479,46.8759,46.5479,46.8373,89036.0
2024-06-11 12:00:00,48.55,48.56,48.4,48.56,77279.0,46.8277,46.8373,46.683,46.8373,77279.0
2024-06-11 12:30:00,48.55,48.72,48.55,48.63,57023.0,46.8277,46.9916,46.8277,46.9048,57023.0
2024-06-11 13:00:00,48.63,48.72,48.48,48.52,48566.0,46.9048,46.9916,46.7601,46.7987,48566.0
2024-06-11 13:30:00,48.53,48.73,48.49,48.73,39942.0,46.8084,47.0013,46.7698,47.0013,39942.0
2024-06-11 14:00:00,48.71,48.76,48.6,48.7,49016.0,46.982,47.0302,46.8759,46.9723,49016.0
2024-06-11 14:30:00,48.69,48.71,48.55,48.58,46333.0,46.9627,46.982,46.8277,46.8566,46333.0
2024-06-11 15:00:00,48.57,48.65,48.51,48.53,87544.0,46.847,46.9241,46.7891,46.8084,87544.0
2024-06-11 15:30:00,48.53,48.69,48.52,48.6,405030.0,46.8084,46.9627,46.7987,46.8759,405030.0
2024-06-12 09:30:00,49.12,49.32,48.94,49.16,196747.0,47.3774,47.5703,47.2038,47.416,196747.0
2024-06-12 10:00:00,49.16,49.49,48.95,49.49,149667.0,47.416,47.7343,47.2135,47.7343,149667.0
2024-06-12 10:30:00,49.48,49.48,48.72,48.72,145881.0,47.7247,47.7247,46.9916,46.9916,145881.0
2024-06-12 11:00:00,48.71,48.71,48.47,48.5,72864.0,46.982,46.982,46.7505,46.7794,72864.0
2024-06-12 11:30:00,48.49,48.61,48.4,48.61,46963.0,46.7698,46.8855,46.683,46.8855,46963.0
2024-06-12 12:00:00,48.59,48.66,48.51,48.51,47666.0,46.8662,46.9338,46.7891,46.7891,47666.0
2024-06-12 12:30:00,48.5,48.65,48.47,48.62,56894.0,46.7794,46.9241,46.7505,46.8952,56894.0
2024-06-12 13:00:00,48.63,48.72,48.54,48.62,46343.0,46.9048,46.9916,46.818,46.8952,46343.0
2024-06-12 13:30:00,48.6,48.74,48.56,48.62,54355.0,46.8759,47.0109,46.8373,46.8952,54355.0
2024-06-12 14:00:00,48.61,48.74,48.38,48.73,101970.0,46.8855,47.0109,46.6637,47.0013,101970.0
2024-06-12 14:30:00,48.72,48.81,48.29,48.51,102882.0,46.9916,47.0784,46.5769,46.7891,102882.0
2024-06-12 15:00:00,48.5,48.55,48.11,48.17,90010.0,46.7794,46.8277,46.4033,46.4611,90010.0
2024-06-12 15:30:00,48.17,48.4,48.15,48.4,390057.0,46.4611,46.683,46.4419,46.683,390057.0
2024-06-13 09:30:00,48.35,48.35,46.91,46.95,325471.0,46.6348,46.6348,45.2458,45.2844,325471.0
2024-06-13 10:00:00,46.86,47.05,46.62,46.79,173305.0,45.1976,45.3809,44.9661,45.1301,173305.0
2024-06-13 10:30:00,46.76,46.94,46.63,46.9,168852.0,45.1012,45.2748,44.9758,45.2362,168852.0
2024-06-13 11:00:00,46.9,46.9,46.67,46.75,89657.0,45.2362,45.2362,45.0144,45.0915,89657.0
2024-06-13 11:30:00,46.71,46.92,46.54,46.67,129503.0,45.0529,45.2555,44.889,45.0144,129503.0
2024-06-13 12:00:00,46.65,46.65,46.42,46.59,40753.0,44.9951,44.9951,44.7732,44.9372,40753.0
2024-06-13 12:30:00,46.59,46.9,46.58,46.8,71461.0,44.9372,45.2362,44.9275,45.1397,71461.0
2024-06-13 13:00:00,46.79,47.03,46.79,47.0,54296.0,45.1301,45.3616,45.1301,45.3326,54296.0
2024-06-13 13:30:00,47.0,47.05,46.96,46.96,49365.0,45.3326,45.3809,45.2941,45.2941,49365.0
2024-06-13 14:00:00,46.95,46.98,46.86,46.89,33459.0,45.2844,45.3134,45.1976,45.2266,33459.0
2024-06-13 14:30:00,46.88,46.92,46.79,46.85,48219.0,45.2169,45.2555,45.1301,45.188,48219.0
2024-06-13 15:00:00,46.85,46.9,46.79,46.8,121798.0,45.188,45.2362,45.1301,45.1397,121798.0
2024-06-13 15:30:00,46.78,46.91,46.72,46.83,515740.0,45.1205,45.2458,45.0626,45.1687,515740.0
2024-06-14 09:30:00,46.64,46.65,45.85,45.97,140623.0,45.28,45.2897,44.5131,44.6296,140623.0
2024-06-14 10:00:00,45.95,45.95,45.62,45.72,123023.0,44.6101,44.6101,44.2898,44.3868,123023.0
2024-06-14 10:30:00,45.72,45.9,45.55,45.84,85507.0,44.3868,44.5616,44.2218,44.5033,85507.0
2024-06-14 11:00:00,45.84,45.9,45.72,45.75,70459.0,44.5033,44.5616,44.3868,44.416,70459.0
2024-06-14 11:30:00,45.75,45.78,45.57,45.66,67536.0,44.416,44.4451,44.2412,44.3286,67536.0
2024-06-14 12:00:00,45.65,45.84,45.65,45.67,85498.0,44.3189,44.5033,44.3189,44.3383,85498.0
2024-06-14 12:30:00,45.68,45.88,45.66,45.86,47573.0,44.348,44.5422,44.3286,44.5228,47573.0
2024-06-14 13:00:00,45.86,45.95,45.75,45.77,66174.0,44.5228,44.6101,44.416,44.4354,66174.0
2024-06-14 13:30:00,45.78,45.84,45.71,45.77,98850.0,44.4451,44.5033,44.3771,44.4354,98850.0
2024-06-14 14:00:00,45.76,45.81,45.69,45.7,79338.0,44.4257,44.4742,44.3577,44.3674,79338.0
2024-06-14 14:30:00,45.69,45.77,45.68,45.75,73216.0,44.3577,44.4354,44.348,44.416,73216.0
2024-06-14 15:00:00,45.75,45.87,45.7,45.87,134532.0,44.416,44.5325,44.3674,44.5325,134532.0
2024-06-14 15:30:00,45.87,45.93,45.73,45.83,535006.0,44.5325,44.5907,44.3966,44.4936,535006.0
2024-06-17 09:30:00,45.86,45.89,45.36,45.71,138614.0,44.5228,44.5519,44.0373,44.3771,138614.0
2024-06-17 10:00:00,45.69,45.72,45.4,45.59,97803.0,44.3577,44.3868,44.0762,44.2606,97803.0
2024-06-17 10:30:00,45.6,45.69,45.5,45.61,102738.0,44.2703,44.3577,44.1733,44.2801,102738.0
2024-06-17 11:00:00,45.61,45.7,45.4,45.62,98619.0,44.2801,44.3674,44.0762,44.2898,98619.0
2024-06-17 11:30:00,45.6,45.69,45.5,45.57,188901.0,44.2703,44.3577,44.1733,44.2412,188901.0
2024-06-17 12:00:00,45.57,45.73,45.57,45.62,521502.0,44.2412,44.3966,44.2412,44.2898,521502.0
2024-06-17 12:30:00,45.63,45.8,45.55,45.72,823477.0,44.2995,44.4645,44.2218,44.3868,823477.0
2024-06-17 13:00:00,45.72,45.74,45.58,45.61,187961.0,44.3868,44.4063,44.2509,44.2801,187961.0
2024-06-17 13:30:00,45.62,45.71,45.61,45.69,99063.0,44.2898,44.3771,44.2801,44.3577,99063.0
2024-06-17 14:00:00,45.69,45.77,45.6,45.65,205828.0,44.3577,44.4354,44.2703,44.3189,205828.0
2024-06-17 14:30:00,45.65,45.71,45.61,45.67,548930.0,44.3189,44.3771,44.2801,44.3383,548930.0
2024-06-17 15:00:00,45.67,45.8,45.59,45.64,859456.0,44.3383,44.4645,44.2606,44.3092,859456.0
2024-06-17 15:30:00,45.64,45.71,45.53,45.63,937195.0,44.3092,44.3771,44.2024,44.2995,937195.0
2024-06-18 09:30:00,45.85,46.35,45.68,46.0,822477.0,44.5131,44.9985,44.348,44.6587,822477.0
2024-06-18 10:00:00,45.99,46.07,45.78,45.94,1536487.0,44.649,44.7266,44.4451,44.6004,1536487.0
2024-06-18 10:30:00,45.94,46.03,45.85,45.89,1100545.0,44.6004,44.6878,44.5131,44.5519,1100545.0
2024-06-18 11:00:00,45.9,45.97,45.76,45.89,550319.0,44.5616,44.6296,44.4257,44.5519,550319.0
2024-06-18 11:30:00,45.88,45.94,45.84,45.91,502836.0,44.5422,44.6004,44.5033,44.5713,502836.0
2024-06-18 12:00:00,45.91,46.1,45.9,46.05,192788.0,44.5713,44.7558,44.5616,44.7072,192788.0
2024-06-18 12:30:00,46.05,46.43,45.93,46.31,177684.0,44.7072,45.0761,44.5907,44.9596,177684.0
2024-06-18 13:00:00,46.3,46.34,46.13,46.3,83323.0,44.9499,44.9888,44.7849,44.9499,83323.0
2024-06-18 13:30:00,46.29,46.4,46.17,46.39,123152.0,44.9402,45.047,44.8237,45.0373,123152.0
2024-06-18 14:00:00,46.39,46.4,46.15,46.26,159396.0,45.0373,45.047,44.8043,44.9111,159396.0
2024-06-18 14:30:00,46.26,46.36,46.23,46.3,385802.0,44.9111,45.0082,44.882,44.9499,385802.0
2024-06-18 15:00:00,46.3,46.31,46.07,46.09,104622.0,44.9499,44.9596,44.7266,44.7461,104622.0
2024-06-18 15:30:00,46.09,46.12,45.85,45.95,833800.0,44.7461,44.7752,44.5131,44.6101,833800.0
2024-06-20 09:30:00,45.98,46.4,45.72,46.38,231487.0,44.6393,45.047,44.3868,45.0276,231487.0
2024-06-20 10:00:00,46.38,46.69,46.37,46.64,137397.0,45.0276,45.3286,45.0179,45.28,137397.0
2024-06-20 10:30:00,46.64,46.67,46.45,46.48,86191.0,45.28,45.3091,45.0956,45.1247,86191.0
2024-06-20 11:00:00,46.49,46.73,46.49,46.54,95908.0,45.1344,45.3674,45.1344,45.1829,95908.0
2024-06-20 11:30:00,46.54,46.66,46.44,46.46,116893.0,45.1829,45.2994,45.0859,45.1053,116893.0
2024-06-20 12:00:00,46.45,46.68,46.44,46.63,55806.0,45.0956,45.3189,45.0859,45.2703,55806.0
2024-06-20 12:30:00,46.63,46.81,46.6,46.7,72733.0,45.2703,45.4451,45.2412,45.3383,72733.0
2024-06-20 13:00:00,46.72,46.81,46.69,46.75,70665.0,45.3577,45.4451,45.3286,45.3868,70665.0
2024-06-20 13:30:00,46.75,46.9,46.74,46.83,66506.0,45.3868,45.5324,45.3771,45.4645,66506.0
2024-06-20 14:00:00,46.83,46.87,46.74,46.84,73894.0,45.4645,45.5033,45.3771,45.4742,73894.0
2024-06-20 14:30:00,46.84,46.91,46.72,46.86,67463.0,45.4742,45.5421,45.3577,45.4936,67463.0
2024-06-20 15:00:00,46.85,46.95,46.82,46.94,143130.0,45.4839,45.581,45.4548,45.5713,143130.0
2024-06-20 15:30:00,46.94,46.94,46.55,46.61,495041.0,45.5713,45.5713,45.1926,45.2509,495041.0
2024-06-21 09:30:00,46.75,46.77,46.13,46.45,185191.0,45.3868,45.4062,44.7849,45.0956,185191.0
2024-06-21 10:00:00,46.48,46.75,46.45,46.7,259302.0,45.1247,45.3868,45.0956,45.3383,259302.0
2024-06-21 10:30:00,46.69,46.8,46.45,46.45,256939.0,45.3286,45.4354,45.0956,45.0956,256939.0
2024-06-21 11:00:00,46.43,46.6,46.37,46.6,78140.0,45.0761,45.2412,45.0179,45.2412,78140.0
2024-06-21 11:30:00,46.58,46.62,46.24,46.32,91982.0,45.2218,45.2606,44.8917,44.9693,91982.0
2024-06-21 12:00:00,46.32,46.34,46.03,46.1,76846.0,44.9693,44.9888,44.6878,44.7558,76846.0
2024-06-21 12:30:00,46.09,46.18,46.08,46.15,76511.0,44.7461,44.8334,44.7363,44.8043,76511.0
2024-06-21 13:00:00,46.16,46.17,46.05,46.12,80031.0,44.814,44.8237,44.7072,44.7752,80031.0
2024-06-21 13:30:00,46.13,46.23,46.08,46.2,86206.0,44.7849,44.882,44.7363,44.8528,86206.0
2024-06-21 14:00:00,46.19,46.2,45.96,46.02,101331.0,44.8431,44.8528,44.6198,44.6781,101331.0
2024-06-21 14:30:00,46.02,46.23,45.94,46.18,125079.0,44.6781,44.882,44.6004,44.8334,125079.0
2024-06-21 15:00:00,46.19,46.27,46.06,46.08,144863.0,44.8431,44.9208,44.7169,44.7363,144863.0
2024-06-21 15:30:00,46.08,46.11,45.7,46.05,764272.0,44.7363,44.7655,44.3674,44.7072,764272.0
2024-06-24 09:30:00,46.32,47.01,46.24,46.96,194930.0,44.9693,45.6392,44.8917,45.5907,194930.0
2024-06-24 10:00:00,46.98,46.98,46.67,46.68,101612.0,45.6101,45.6101,45.3091,45.3189,101612.0
2024-06-24 10:30:00,46.72,46.76,46.61,46.66,117012.0,45.3577,45.3965,45.2509,45.2994,117012.0
2024-06-24 11:00:00,46.66,46.87,46.63,46.83,151623.0,45.2994,45.5033,45.2703,45.4645,151623.0
2024-06-24 11:30:00,46.84,46.87,46.75,46.85,69700.0,45.4742,45.5033,45.3868,45.4839,69700.0
2024-06-24 12:00:00,46.85,47.12,46.84,47.05,87427.0,45.4839,45.746,45.4742,45.6781,87427.0
2024-06-24 12:30:00,47.05,47.13,46.96,47.07,121457.0,45.6781,45.7557,45.5907,45.6975,121457.0
2024-06-24 13:00:00,47.06,47.13,47.02,47.11,66821.0,45.6878,45.7557,45.6489,45.7363,66821.0
2024-06-24 13:30:00,47.12,47.2,47.07,47.16,104311.0,45.746,45.8237,45.6975,45.7849,104311.0
2024-06-24 14:00:00,47.16,47.25,47.1,47.22,89842.0,45.7849,45.8722,45.7266,45.8431,89842.0
2024-06-24 14:30:00,47.22,47.36,47.18,47.33,112985.0,45.8431,45.979,45.8043,45.9499,112985.0
2024-06-24 15:00:00,47.33,47.37,47.14,47.2,147930.0,45.9499,45.9887,45.7654,45.8237,147930.0
2024-06-24 15:30:00,47.2,47.38,47.14,47.21,695793.0,45.8237,45.9984,45.7654,45.8334,695793.0
2024-06-25 09:30:00,47.0,47.0,46.46,46.48,156329.0,45.6295,45.6295,45.1053,45.1247,156329.0
2024-06-25 10:00:00,46.47,46.81,46.43,46.75,75367.0,45.115,45.4451,45.0761,45.3868,75367.0
2024-06-25 10:30:00,46.75,46.85,46.65,46.81,83183.0,45.3868,45.4839,45.2897,45.4451,83183.0
2024-06-25 11:00:00,46.8,46.81,46.63,46.63,74525.0,45.4354,45.4451,45.2703,45.2703,74525.0
2024-06-25 11:30:00,46.63,46.64,46.49,46.51,38444.0,45.2703,45.28,45.1344,45.1538,38444.0
2024-06-25 12:00:00,46.52,46.52,46.36,46.4,58867.0,45.1635,45.1635,45.0082,45.047,58867.0
2024-06-25 12:30:00,46.39,46.43,46.17,46.23,86532.0,45.0373,45.0761,44.8237,44.882,86532.0
2024-06-25 13:00:00,46.23,46.26,46.16,46.24,102372.0,44.882,44.9111,44.814,44.8917,102372.0
2024-06-25 13:30:00,46.25,46.39,46.2,46.34,111886.0,44.9014,45.0373,44.8528,44.9888,111886.0
2024-06-25 14:00:00,46.34,46.48,46.26,46.45,67390.0,44.9888,45.1247,44.9111,45.0956,67390.0
2024-06-25 14:30:00,46.46,46.48,46.42,46.45,61012.0,45.1053,45.1247,45.0664,45.0956,61012.0
2024-06-25 15:00:00,46.45,46.59,46.45,46.59,95027.0,45.0956,45.2315,45.0956,45.2315,95027.0
2024-06-25 15:30:00,46.58,46.78,46.52,46.68,511868.0,45.2218,45.4159,45.1635,45.3189,511868.0
2024-06-26 09:30:00,46.63,46.63,45.96,46.09,59129.0,45.2703,45.2703,44.6198,44.7461,59129.0
2024-06-26 10:00:00,46.06,46.1,45.84,45.86,64666.0,44.7169,44.7558,44.5033,44.5228,64666.0
2024-06-26 10:30:00,45.86,45.86,45.21,45.43,185123.0,44.5228,44.5228,43.8917,44.1053,185123.0
2024-06-26 11:00:00,45.43,45.47,45.22,45.39,232606.0,44.1053,44.1441,43.9014,44.0665,232606.0
2024-06-26 11:30:00,45.4,45.5,45.25,45.48,184647.0,44.0762,44.1733,43.9306,44.1538,184647.0
2024-06-26 12:00:00,45.49,45.52,45.42,45.49,125722.0,44.1636,44.1927,44.0956,44.1636,125722.0
2024-06-26 12:30:00,45.49,45.62,45.42,45.61,141561.0,44.1636,44.2898,44.0956,44.2801,141561.0
2024-06-26 13:00:00,45.61,45.83,45.57,45.79,66243.0,44.2801,44.4936,44.2412,44.4548,66243.0
2024-06-26 13:30:00,45.79,45.9,45.74,45.78,95065.0,44.4548,44.5616,44.4063,44.4451,95065.0
2024-06-26 14:00:00,45.77,45.8,45.54,45.58,142183.0,44.4354,44.4645,44.2121,44.2509,142183.0
2024-06-26 14:30:00,45.59,45.68,45.56,45.65,94346.0,44.2606,44.348,44.2315,44.3189,94346.0
2024-06-26 15:00:00,45.66,45.86,45.65,45.82,147486.0,44.3286,44.5228,44.3189,44.4839,147486.0
2024-06-26 15:30:00,45.82,46.11,45.81,45.95,674807.0,44.4839,44.7655,44.4742,44.6101,674807.0
2024-06-27 09:30:00,46.27,46.43,46.14,46.34,92894.0,44.9208,45.0761,44.7946,44.9888,92894.0
2024-06-27 10:00:00,46.35,46.4,46.05,46.11,74665.0,44.9985,45.047,44.7072,44.7655,74665.0
2024-06-27 10:30:00,46.12,46.34,46.12,46.32,59856.0,44.7752,44.9888,44.7752,44.9693,59856.0
2024-06-27 11:00:00,46.33,46.33,46.17,46.28,40991.0,44.9791,44.9791,44.8237,44.9305,40991.0
2024-06-27 11:30:00,46.29,46.34,46.15,46.26,53046.0,44.9402,44.9888,44.8043,44.9111,53046.0
2024-06-27 12:00:00,46.26,46.3,46.18,46.26,94136.0,44.9111,44.9499,44.8334,44.9111,94136.0
2024-06-27 12:30:00,46.27,46.39,46.23,46.37,71730.0,44.9208,45.0373,44.882,45.0179,71730.0
2024-06-27 13:00:00,46.36,46.41,46.3,46.38,97115.0,45.0082,45.0567,44.9499,45.0276,97115.0
2024-06-27 13:30:00,46.38,46.39,46.24,46.24,96738.0,45.0276,45.0373,44.8917,44.8917,96738.0
2024-06-27 14:00:00,46.24,46.25,46.12,46.19,85663.0,44.8917,44.9014,44.7752,44.8431,85663.0
2024-06-27 14:30:00,46.18,46.32,46.14,46.31,95378.0,44.8334,44.9693,44.7946,44.9596,95378.0
2024-06-27 15:00:00,46.3,46.53,46.27,46.53,187497.0,44.9499,45.1732,44.9208,45.1732,187497.0
2024-06-27 15:30:00,46.53,46.62,46.5,46.57,725658.0,45.1732,45.2606,45.1441,45.2121,725658.0
2024-06-28 09:30:00,47.15,47.59,47.07,47.11,106001.0,45.7751,46.2023,45.6975,45.7363,106001.0
2024-06-28 10:00:00,47.11,47.24,47.05,47.2,202126.0,45.7363,45.8625,45.6781,45.8237,202126.0
2024-06-28 10:30:00,47.19,47.3,47.15,47.23,68786.0,45.814,45.9208,45.7751,45.8528,68786.0
2024-06-28 11:00:00,47.23,47.39,47.16,47.37,72469.0,45.8528,46.0081,45.7849,45.9887,72469.0
2024-06-28 11:30:00,47.36,47.45,47.24,47.44,95501.0,45.979,46.0664,45.8625,46.0567,95501.0
2024-06-28 12:00:00,47.44,47.48,47.27,47.27,104989.0,46.0567,46.0955,45.8916,45.8916,104989.0
2024-06-28 12:30:00,47.27,47.28,47.09,47.09,116540.0,45.8916,45.9014,45.7169,45.7169,116540.0
2024-06-28 13:00:00,47.08,47.27,47.0,47.18,113809.0,45.7072,45.8916,45.6295,45.8043,113809.0
2024-06-28 13:30:00,47.17,47.23,47.09,47.1,101705.0,45.7946,45.8528,45.7169,45.7266,101705.0
2024-06-28 14:00:00,47.11,47.12,47.0,47.01,147951.0,45.7363,45.746,45.6295,45.6392,147951.0
2024-06-28 14:30:00,47.01,47.01,46.78,46.88,136802.0,45.6392,45.6392,45.4159,45.513,136802.0
2024-06-28 15:00:00,46.87,46.89,46.64,46.72,966183.0,45.5033,45.5227,45.28,45.3577,966183.0
2024-06-28 15:30:00,46.71,47.0,46.61,46.87,590273.0,45.348,45.6295,45.2509,45.5033,590273.0
2024-07-01 09:30:00,47.35,47.53,47.06,47.27,135302.0,45.9693,46.1441,45.6878,45.8916,135302.0
2024-07-01 10:00:00,47.28,47.34,46.49,46.55,90702.0,45.9014,45.9596,45.1344,45.1926,90702.0
2024-07-01 10:30:00,46.56,46.75,46.43,46.74,57200.0,45.2024,45.3868,45.0761,45.3771,57200.0
2024-07-01 11:00:00,46.73,46.89,46.71,46.81,97542.0,45.3674,45.5227,45.348,45.4451,97542.0
2024-07-01 11:30:00,46.82,47.18,46.81,47.16,134071.0,45.4548,45.8043,45.4451,45.7849,134071.0
2024-07-01 12:00:00,47.15,47.16,47.01,47.04,49432.0,45.7751,45.7849,45.6392,45.6684,49432.0
2024-07-01 12:30:00,47.04,47.15,46.95,47.0,62799.0,45.6684,45.7751,45.581,45.6295,62799.0
2024-07-01 13:00:00,47.0,47.08,46.99,47.06,48367.0,45.6295,45.7072,45.6198,45.6878,48367.0
2024-07-01 13:30:00,47.05,47.2,47.04,47.13,80435.0,45.6781,45.8237,45.6684,45.7557,80435.0
2024-07-01 14:00:00,47.13,47.26,47.09,47.12,106083.0,45.7557,45.8819,45.7169,45.746,106083.0
2024-07-01 14:30:00,47.13,47.13,46.96,46.99,75675.0,45.7557,45.7557,45.5907,45.6198,75675.0
2024-07-01 15:00:00,47.0,47.0,46.86,46.94,61026.0,45.6295,45.6295,45.4936,45.5713,61026.0
2024-07-01 15:30:00,46.95,47.02,46.89,46.95,274742.0,45.581,45.6489,45.5227,45.581,274742.0
2024-07-02 09:30:00,47.41,47.69,47.1,47.69,78072.0,46.0276,46.2994,45.7266,46.2994,78072.0
2024-07-02 10:00:00,47.73,47.74,47.38,47.48,161560.0,46.3382,46.3479,45.9984,46.0955,161560.0
2024-07-02 10:30:00,47.48,47.49,47.09,47.19,116827.0,46.0955,46.1052,45.7169,45.814,116827.0
2024-07-02 11:00:00,47.18,47.35,47.04,47.34,74755.0,45.8043,45.9693,45.6684,45.9596,74755.0
2024-07-02 11:30:00,47.34,47.43,47.17,47.21,81269.0,45.9596,46.047,45.7946,45.8334,81269.0
2024-07-02 12:00:00,47.22,47.23,47.06,47.19,50384.0,45.8431,45.8528,45.6878,45.814,50384.0
2024-07-02 12:30:00,47.15,47.18,47.01,47.02,40970.0,45.7751,45.8043,45.6392,45.6489,40970.0
2024-07-02 13:00:00,47.02,47.04,46.85,46.95,61170.0,45.6489,45.6684,45.4839,45.581,61170.0
2024-07-02 13:30:00,46.94,46.95,46.6,46.72,84559.0,45.5713,45.581,45.2412,45.3577,84559.0
2024-07-02 14:00:00,46.73,46.9,46.69,46.84,59189.0,45.3674,45.5324,45.3286,45.4742,59189.0
2024-07-02 14:30:00,46.83,46.88,46.75,46.75,45448.0,45.4645,45.513,45.3868,45.3868,45448.0
2024-07-02 15:00:00,46.74,46.95,46.74,46.95,74001.0,45.3771,45.581,45.3771,45.581,74001.0
2024-07-02 15:30:00,46.93,46.99,46.81,46.89,324760.0,45.5616,45.6198,45.4451,45.5227,324760.0
2024-07-03 09:30:00,47.0,47.78,46.96,47.75,259458.0,45.6295,46.3868,45.5907,46.3577,259458.0
2024-07-03 10:00:00,47.78,48.1,47.73,48.04,106159.0,46.3868,46.6974,46.3382,46.6392,106159.0
2024-07-03 10:30:00,48.05,48.29,47.57,47.59,137754.0,46.6489,46.8819,46.1829,46.2023,137754.0
2024-07-03 11:00:00,47.6,47.7,47.42,47.54,100440.0,46.212,46.3091,46.0373,46.1538,100440.0
2024-07-03 11:30:00,47.53,47.65,47.49,47.61,86561.0,46.1441,46.2606,46.1052,46.2217,86561.0
2024-07-03 12:00:00,47.6,47.82,47.56,47.78,86484.0,46.212,46.4256,46.1732,46.3868,86484.0
2024-07-03 12:30:00,47.77,47.83,47.63,47.81,217204.0,46.3771,46.4353,46.2412,46.4159,217204.0
2024-07-05 09:30:00,47.87,47.93,47.22,47.31,103332.0,46.4742,46.5324,45.8431,45.9305,103332.0
2024-07-05 10:00:00,47.3,47.37,46.95,47.03,197831.0,45.9208,45.9887,45.581,45.6586,197831.0
2024-07-05 10:30:00,47.02,47.31,46.99,47.25,81887.0,45.6489,45.9305,45.6198,45.8722,81887.0
2024-07-05 11:00:00,47.24,47.28,47.1,47.11,49093.0,45.8625,45.9014,45.7266,45.7363,49093.0
2024-07-05 11:30:00,47.11,47.15,47.0,47.03,81590.0,45.7363,45.7751,45.6295,45.6586,81590.0
2024-07-05 12:00:00,47.03,47.03,46.75,46.76,66000.0,45.6586,45.6586,45.3868,45.3965,66000.0
2024-07-05 12:30:00,46.75,46.92,46.73,46.84,52336.0,45.3868,45.5519,45.3674,45.4742,52336.0
2024-07-05 13:00:00,46.83,46.84,46.62,46.68,51890.0,45.4645,45.4742,45.2606,45.3189,51890.0
2024-07-05 13:30:00,46.68,46.72,46.56,46.57,41000.0,45.3189,45.3577,45.2024,45.2121,41000.0
2024-07-05 14:00:00,46.58,46.59,46.45,46.51,40929.0,45.2218,45.2315,45.0956,45.1538,40929.0
2024-07-05 14:30:00,46.51,46.62,46.48,46.58,51825.0,45.1538,45.2606,45.1247,45.2218,51825.0
2024-07-05 15:00:00,46.58,46.69,46.46,46.47,69306.0,45.2218,45.3286,45.1053,45.115,69306.0
2024-07-05 15:30:00,46.47,46.86,46.42,46.53,521813.0,45.115,45.4936,45.0664,45.1732,521813.0
2024-07-08 09:30:00,46.3,46.8,46.23,46.65,82164.0,44.9499,45.4354,44.882,45.2897,82164.0
2024-07-08 10:00:00,46.65,46.76,46.26,46.28,72001.0,45.2897,45.3965,44.9111,44.9305,72001.0
2024-07-08 10:30:00,46.28,46.41,46.25,46.27,58876.0,44.9305,45.0567,44.9014,44.9208,58876.0
2024-07-08 11:00:00,46.28,46.36,46.22,46.22,49695.0,44.9305,45.0082,44.8723,44.8723,49695.0
2024-07-08 11:30:00,46.22,46.27,46.1,46.19,49446.0,44.8723,44.9208,44.7558,44.8431,49446.0
2024-07-08 12:00:00,46.19,46.29,46.14,46.29,31075.0,44.8431,44.9402,44.7946,44.9402,31075.0
2024-07-08 12:30:00,46.29,46.36,46.28,46.32,37166.0,44.9402,45.0082,44.9305,44.9693,37166.0
2024-07-08 13:00:00,46.32,46.34,46.24,46.28,39810.0,44.9693,44.9888,44.8917,44.9305,39810.0
2024-07-08 13:30:00,46.28,46.42,46.28,46.4,42871.0,44.9305,45.0664,44.9305,45.047,42871.0
2024-07-08 14:00:00,46.4,46.47,46.38,46.45,62737.0,45.047,45.115,45.0276,45.0956,62737.0
2024-07-08 14:30:00,46.45,46.61,46.41,46.61,80382.0,45.0956,45.2509,45.0567,45.2509,80382.0
2024-07-08 15:00:00,46.6,46.72,46.6,46.67,134659.0,45.2412,45.3577,45.2412,45.3091,134659.0
2024-07-08 15:30:00,46.67,46.77,46.59,46.73,383856.0,45.3091,45.4062,45.2315,45.3674,383856.0
2024-07-09 09:30:00,46.25,46.57,46.1,46.57,69682.0,44.9014,45.2121,44.7558,45.2121,69682.0
2024-07-09 10:00:00,46.57,46.93,46.57,46.93,55835.0,45.2121,45.5616,45.2121,45.5616,55835.0
2024-07-09 10:30:00,46.91,47.11,46.9,47.03,50336.0,45.5421,45.7363,45.5324,45.6586,50336.0
2024-07-09 11:00:00,47.02,47.1,46.68,46.75,59895.0,45.6489,45.7266,45.3189,45.3868,59895.0
2024-07-09 11:30:00,46.74,46.93,46.62,46.8,47614.0,45.3771,45.5616,45.2606,45.4354,47614.0
2024-07-09 12:00:00,46.8,46.83,46.72,46.76,30857.0,45.4354,45.4645,45.3577,45.3965,30857.0
2024-07-09 12:30:00,46.77,46.91,46.68,46.91,27843.0,45.4062,45.5421,45.3189,45.5421,27843.0
2024-07-09 13:00:00,46.9,47.06,46.84,46.85,26155.0,45.5324,45.6878,45.4742,45.4839,26155.0
2024-07-09 13:30:00,46.86,46.95,46.81,46.83,29753.0,45.4936,45.581,45.4451,45.4645,29753.0
2024-07-09 14:00:00,46.82,46.85,46.73,46.77,36437.0,45.4548,45.4839,45.3674,45.4062,36437.0
2024-07-09 14:30:00,46.76,46.83,46.74,46.76,40051.0,45.3965,45.4645,45.3771,45.3965,40051.0
2024-07-09 15:00:00,46.76,46.76,46.6,46.61,47609.0,45.3965,45.3965,45.2412,45.2509,47609.0
2024-07-09 15:30:00,46.61,46.68,46.47,46.48,210098.0,45.2509,45.3189,45.115,45.1247,210098.0
2024-07-10 09:30:00,46.2,46.82,46.2,46.68,138246.0,44.8528,45.4548,44.8528,45.3189,138246.0
2024-07-10 10:00:00,46.67,46.88,46.65,46.84,71654.0,45.3091,45.513,45.2897,45.4742,71654.0
2024-07-10 10:30:00,46.83,46.94,46.67,46.7,56668.0,45.4645,45.5713,45.3091,45.3383,56668.0
2024-07-10 11:00:00,46.71,47.04,46.7,47.03,79731.0,45.348,45.6684,45.3383,45.6586,79731.0
2024-07-10 11:30:00,47.03,47.08,46.97,47.03,68611.0,45.6586,45.7072,45.6004,45.6586,68611.0
2024-07-10 12:00:00,47.03,47.14,46.94,46.96,71017.0,45.6586,45.7654,45.5713,45.5907,71017.0
2024-07-10 12:30:00,46.96,46.96,46.82,46.82,39160.0,45.5907,45.5907,45.4548,45.4548,39160.0
2024-07-10 13:00:00,46.82,46.87,46.76,46.82,39194.0,45.4548,45.5033,45.3965,45.4548,39194.0
2024-07-10 13:30:00,46.83,46.93,46.74,46.93,65884.0,45.4645,45.5616,45.3771,45.5616,65884.0
2024-07-10 14:00:00,46.92,47.01,46.83,46.94,66687.0,45.5519,45.6392,45.4645,45.5713,66687.0
2024-07-10 14:30:00,46.95,47.13,46.93,47.12,94630.0,45.581,45.7557,45.5616,45.746,94630.0
2024-07-10 15:00:00,47.11,47.15,47.04,47.15,112057.0,45.7363,45.7751,45.6684,45.7751,112057.0
2024-07-10 15:30:00,47.16,47.36,47.14,47.34,476722.0,45.7849,45.979,45.7654,45.9596,476722.0
2024-07-11 09:30:00,47.45,47.89,47.23,47.75,118738.0,46.0664,46.4936,45.8528,46.3577,118738.0
2024-07-11 10:00:00,47.74,47.98,47.73,47.86,71939.0,46.3479,46.5809,46.3382,46.4644,71939.0
2024-07-11 10:30:00,47.84,48.28,47.8,48.28,87719.0,46.445,46.8722,46.4062,46.8722,87719.0
2024-07-11 11:00:00,48.27,48.32,48.04,48.06,83665.0,46.8625,46.911,46.6392,46.6586,83665.0
2024-07-11 11:30:00,48.06,48.13,47.97,47.98,59011.0,46.6586,46.7266,46.5712,46.5809,59011.0
2024-07-11 12:00:00,47.98,48.04,47.78,47.84,86608.0,46.5809,46.6392,46.3868,46.445,86608.0
2024-07-11 12:30:00,47.84,47.89,47.71,47.87,61851.0,46.445,46.4936,46.3188,46.4742,61851.0
2024-07-11 13:00:00,47.87,48.04,47.83,47.98,55544.0,46.4742,46.6392,46.4353,46.5809,55544.0
2024-07-11 13:30:00,47.96,48.03,47.9,48.01,50566.0,46.5615,46.6295,46.5033,46.6101,50566.0
2024-07-11 14:00:00,48.01,48.24,47.97,48.17,71943.0,46.6101,46.8334,46.5712,46.7654,71943.0
2024-07-11 14:30:00,48.17,48.28,48.12,48.25,60828.0,46.7654,46.8722,46.7169,46.8431,60828.0
2024-07-11 15:00:00,48.26,48.35,48.19,48.31,108998.0,46.8528,46.9402,46.7848,46.9013,108998.0
2024-07-11 15:30:00,48.31,48.46,48.15,48.15,466892.0,46.9013,47.0469,46.746,46.746,466892.0
2024-07-12 09:30:00,48.9,49.05,48.3,48.31,151441.0,47.4741,47.6197,46.8916,46.9013,151441.0
2024-07-12 10:00:00,48.34,48.42,48.15,48.4,63684.0,46.9304,47.0081,46.746,46.9887,63684.0
2024-07-12 10:30:00,48.4,48.43,48.25,48.35,59748.0,46.9887,47.0178,46.8431,46.9402,59748.0
2024-07-12 11:00:00,48.35,48.53,48.35,48.48,43721.0,46.9402,47.1149,46.9402,47.0664,43721.0
2024-07-12 11:30:00,48.49,48.5,48.36,48.43,55822.0,47.0761,47.0858,46.9499,47.0178,55822.0
2024-07-12 12:00:00,48.43,48.46,48.26,48.33,41309.0,47.0178,47.0469,46.8528,46.9207,41309.0
2024-07-12 12:30:00,48.33,48.41,48.3,48.39,37469.0,46.9207,46.9984,46.8916,46.979,37469.0
2024-07-12 13:00:00,48.38,48.38,48.28,48.34,41422.0,46.9693,46.9693,46.8722,46.9304,41422.0
2024-07-12 13:30:00,48.33,48.43,48.31,48.38,33229.0,46.9207,47.0178,46.9013,46.9693,33229.0
2024-07-12 14:00:00,48.38,48.4,48.1,48.14,30182.0,46.9693,46.9887,46.6974,46.7363,30182.0
2024-07-12 14:30:00,48.14,48.31,48.11,48.28,27064.0,46.7363,46.9013,46.7072,46.8722,27064.0
2024-07-12 15:00:00,48.28,48.37,48.24,48.36,41924.0,46.8722,46.9596,46.8334,46.9499,41924.0
2024-07-12 15:30:00,48.36,48.42,48.17,48.24,310287.0,46.9499,47.0081,46.7654,46.8334,310287.0
2024-07-15 09:30:00,48.7,48.95,48.37,48.82,94153.0,47.28,47.5227,46.9596,47.3965,94153.0
2024-07-15 10:00:00,48.81,48.97,48.72,48.81,201796.0,47.3867,47.5421,47.2994,47.3867,201796.0
2024-07-15 10:30:00,48.81,48.96,48.64,48.93,78184.0,47.3867,47.5324,47.2217,47.5032,78184.0
2024-07-15 11:00:00,48.92,49.13,48.92,48.95,82262.0,47.4935,47.6974,47.4935,47.5227,82262.0
2024-07-15 11:30:00,48.94,49.19,48.86,49.13,70473.0,47.513,47.7557,47.4353,47.6974,70473.0
2024-07-15 12:00:00,49.13,49.13,49.0,49.07,41905.0,47.6974,47.6974,47.5712,47.6392,41905.0
2024-07-15 12:30:00,49.06,49.09,48.9,48.94,67469.0,47.6295,47.6586,47.4741,47.513,67469.0
2024-07-15 13:00:00,48.92,49.0,48.87,48.89,70354.0,47.4935,47.5712,47.445,47.4644,70354.0
2024-07-15 13:30:00,48.87,48.92,48.76,48.91,70186.0,47.445,47.4935,47.3382,47.4838,70186.0
2024-07-15 14:00:00,48.91,49.19,48.77,49.16,500060.0,47.4838,47.7557,47.3479,47.7265,500060.0
2024-07-15 14:30:00,49.18,49.34,49.15,49.22,129179.0,47.746,47.9013,47.7168,47.7848,129179.0
2024-07-15 15:00:00,49.21,49.22,49.06,49.14,163445.0,47.7751,47.7848,47.6295,47.7071,163445.0
2024-07-15 15:30:00,49.14,49.17,48.85,48.9,526140.0,47.7071,47.7362,47.4256,47.4741,526140.0
2024-07-16 09:30:00,48.54,48.61,48.17,48.47,76382.0,47.1246,47.1926,46.7654,47.0567,76382.0
2024-07-16 10:00:00,48.47,48.61,48.37,48.45,54645.0,47.0567,47.1926,46.9596,47.0372,54645.0
2024-07-16 10:30:00,48.41,48.78,48.4,48.77,62282.0,46.9984,47.3576,46.9887,47.3479,62282.0
2024-07-16 11:00:00,48.77,48.78,48.58,48.62,63408.0,47.3479,47.3576,47.1635,47.2023,63408.0
2024-07-16 11:30:00,48.59,48.65,48.49,48.64,48505.0,47.1732,47.2314,47.0761,47.2217,48505.0
2024-07-16 12:00:00,48.66,48.79,48.61,48.63,55240.0,47.2411,47.3673,47.1926,47.212,55240.0
2024-07-16 12:30:00,48.63,48.63,48.39,48.41,78868.0,47.212,47.212,46.979,46.9984,78868.0
2024-07-16 13:00:00,48.41,48.54,48.4,48.41,54630.0,46.9984,47.1246,46.9887,46.9984,54630.0
2024-07-16 13:30:00,48.4,48.53,48.39,48.51,55578.0,46.9887,47.1149,46.979,47.0955,55578.0
2024-07-16 14:00:00,48.5,48.5,48.23,48.23,88426.0,47.0858,47.0858,46.8237,46.8237,88426.0
2024-07-16 14:30:00,48.23,48.43,48.21,48.41,79068.0,46.8237,47.0178,46.8042,46.9984,79068.0
2024-07-16 15:00:00,48.39,48.5,48.35,48.49,110603.0,46.979,47.0858,46.9402,47.0761,110603.0
2024-07-16 15:30:00,48.49,48.5,48.34,48.46,315153.0,47.0761,47.0858,46.9304,47.0469,315153.0
2024-07-17 09:30:00,48.59,49.48,48.59,49.48,111426.0,47.1732,48.0372,47.1732,48.0372,111426.0
2024-07-17 10:00:00,49.47,49.57,49.04,49.12,78383.0,48.0275,48.1246,47.61,47.6877,78383.0
2024-07-17 10:30:00,49.11,49.11,48.71,48.86,85604.0,47.678,47.678,47.2897,47.4353,85604.0
2024-07-17 11:00:00,48.85,49.01,48.76,48.94,59800.0,47.4256,47.5809,47.3382,47.513,59800.0
2024-07-17 11:30:00,48.93,49.11,48.71,49.07,84382.0,47.5032,47.678,47.2897,47.6392,84382.0
2024-07-17 12:00:00,49.07,49.09,48.68,48.73,57988.0,47.6392,47.6586,47.2605,47.3091,57988.0
2024-07-17 12:30:00,48.72,48.88,48.6,48.84,78740.0,47.2994,47.4547,47.1829,47.4159,78740.0
2024-07-17 13:00:00,48.82,48.83,48.65,48.8,55164.0,47.3965,47.4062,47.2314,47.377,55164.0
2024-07-17 13:30:00,48.79,48.8,48.66,48.7,85609.0,47.3673,47.377,47.2411,47.28,85609.0
2024-07-17 14:00:00,48.7,48.82,48.56,48.73,99755.0,47.28,47.3965,47.144,47.3091,99755.0
2024-07-17 14:30:00,48.72,48.86,48.64,48.71,137906.0,47.2994,47.4353,47.2217,47.2897,137906.0
2024-07-17 15:00:00,48.71,48.76,48.5,48.65,805838.0,47.2897,47.3382,47.0858,47.2314,805838.0
2024-07-17 15:30:00,48.65,48.77,48.43,48.46,919654.0,47.2314,47.3479,47.0178,47.0469,919654.0
2024-07-18 09:30:00,48.57,48.82,48.21,48.6,70475.0,47.1537,47.3965,46.8042,47.1829,70475.0
2024-07-18 10:00:00,48.58,48.7,47.92,48.66,103688.0,47.1635,47.28,46.5227,47.2411,103688.0
2024-07-18 10:30:00,48.67,48.78,48.25,48.44,50013.0,47.2508,47.3576,46.8431,47.0275,50013.0
2024-07-18 11:00:00,48.4,48.7,48.4,48.55,41252.0,46.9887,47.28,46.9887,47.1343,41252.0
2024-07-18 11:30:00,48.56,48.6,48.43,48.52,28278.0,47.144,47.1829,47.0178,47.1052,28278.0
2024-07-18 12:00:00,48.52,48.6,48.43,48.48,36318.0,47.1052,47.1829,47.0178,47.0664,36318.0
2024-07-18 12:30:00,48.47,48.58,48.37,48.52,60354.0,47.0567,47.1635,46.9596,47.1052,60354.0
2024-07-18 13:00:00,48.5,48.54,48.41,48.47,47936.0,47.0858,47.1246,46.9984,47.0567,47936.0
2024-07-18 13:30:00,48.45,48.46,48.16,48.25,136975.0,47.0372,47.0469,46.7557,46.8431,136975.0
2024-07-18 14:00:00,48.25,48.36,47.9,47.94,66145.0,46.8431,46.9499,46.5033,46.5421,66145.0
2024-07-18 14:30:00,47.93,47.97,47.71,47.86,78704.0,46.5324,46.5712,46.3188,46.4644,78704.0
2024-07-18 15:00:00,47.85,47.93,47.69,47.78,70998.0,46.4547,46.5324,46.2994,46.3868,70998.0
2024-07-18 15:30:00,47.77,47.95,47.76,47.79,351341.0,46.3771,46.5518,46.3674,46.3965,351341.0
2024-07-19 09:30:00,47.54,47.73,46.91,47.61,56412.0,46.1538,46.3382,45.5421,46.2217,56412.0
2024-07-19 10:00:00,47.62,47.7,47.13,47.23,64409.0,46.2314,46.3091,45.7557,45.8528,64409.0
2024-07-19 10:30:00,47.25,47.45,47.09,47.15,60997.0,45.8722,46.0664,45.7169,45.7751,60997.0
2024-07-19 11:00:00,47.14,47.27,46.93,46.93,44665.0,45.7654,45.8916,45.5616,45.5616,44665.0
2024-07-19 11:30:00,46.92,47.2,46.91,47.2,78366.0,45.5519,45.8237,45.5421,45.8237,78366.0
2024-07-19 12:00:00,47.2,47.35,47.07,47.08,68567.0,45.8237,45.9693,45.6975,45.7072,68567.0
2024-07-19 12:30:00,47.07,47.15,47.01,47.12,83610.0,45.6975,45.7751,45.6392,45.746,83610.0
2024-07-19 13:00:00,47.12,47.38,47.07,47.29,67550.0,45.746,45.9984,45.6975,45.9111,67550.0
2024-07-19 13:30:00,47.3,47.41,47.28,47.41,70045.0,45.9208,46.0276,45.9014,46.0276,70045.0
2024-07-19 14:00:00,47.41,47.41,47.23,47.24,131868.0,46.0276,46.0276,45.8528,45.8625,131868.0
2024-07-19 14:30:00,47.24,47.25,47.07,47.19,107625.0,45.8625,45.8722,45.6975,45.814,107625.0
2024-07-19 15:00:00,47.2,47.24,47.1,47.16,99945.0,45.8237,45.8625,45.7266,45.7849,99945.0
2024-07-19 15:30:00,47.16,47.26,46.98,47.24,412413.0,45.7849,45.8819,45.6101,45.8625,412413.0
2024-07-22 09:30:00,46.92,47.13,46.33,46.34,68362.0,45.5519,45.7557,44.9791,44.9888,68362.0
2024-07-22 10:00:00,46.34,46.87,46.34,46.82,40216.0,44.9888,45.5033,44.9888,45.4548,40216.0
2024-07-22 10:30:00,46.82,46.89,46.68,46.89,37790.0,45.4548,45.5227,45.3189,45.5227,37790.0
2024-07-22 11:00:00,46.9,47.04,46.88,46.91,56706.0,45.5324,45.6684,45.513,45.5421,56706.0
2024-07-22 11:30:00,46.91,47.01,46.78,46.82,169057.0,45.5421,45.6392,45.4159,45.4548,169057.0
2024-07-22 12:00:00,46.83,46.89,46.71,46.82,86053.0,45.4645,45.5227,45.348,45.4548,86053.0
2024-07-22 12:30:00,46.8,47.01,46.72,46.89,295729.0,45.4354,45.6392,45.3577,45.5227,295729.0
2024-07-22 13:00:00,46.9,47.1,46.9,47.02,184704.0,45.5324,45.7266,45.5324,45.6489,184704.0
2024-07-22 13:30:00,47.04,47.08,46.75,46.76,274797.0,45.6684,45.7072,45.3868,45.3965,274797.0
2024-07-22 14:00:00,46.76,46.78,46.54,46.73,60620.0,45.3965,45.4159,45.1829,45.3674,60620.0
2024-07-22 14:30:00,46.72,47.12,46.7,47.09,109304.0,45.3577,45.746,45.3383,45.7169,109304.0
2024-07-22 15:00:00,47.09,47.1,46.92,46.98,164508.0,45.7169,45.7266,45.5519,45.6101,164508.0
2024-07-22 15:30:00,46.98,47.07,46.78,46.78,350578.0,45.6101,45.6975,45.4159,45.4159,350578.0
2024-07-23 09:30:00,46.51,46.66,46.25,46.42,131200.0,45.1538,45.2994,44.9014,45.0664,131200.0
2024-07-23 10:00:00,46.41,46.7,46.4,46.5,151634.0,45.0567,45.3383,45.047,45.1441,151634.0
2024-07-23 10:30:00,46.51,46.71,46.32,46.36,75131.0,45.1538,45.348,44.9693,45.0082,75131.0
2024-07-23 11:00:00,46.36,46.38,46.08,46.16,73209.0,45.0082,45.0276,44.7363,44.814,73209.0
2024-07-23 11:30:00,46.13,46.24,46.02,46.12,79788.0,44.7849,44.8917,44.6781,44.7752,79788.0
2024-07-23 12:00:00,46.13,46.37,46.13,46.15,70173.0,44.7849,45.0179,44.7849,44.8043,70173.0
2024-07-23 12:30:00,46.15,46.38,46.1,46.23,102963.0,44.8043,45.0276,44.7558,44.882,102963.0
2024-07-23 13:00:00,46.23,46.3,46.19,46.27,58149.0,44.882,44.9499,44.8431,44.9208,58149.0
2024-07-23 13:30:00,46.26,46.28,46.18,46.22,57531.0,44.9111,44.9305,44.8334,44.8723,57531.0
2024-07-23 14:00:00,46.22,46.36,46.22,46.26,87898.0,44.8723,45.0082,44.8723,44.9111,87898.0
2024-07-23 14:30:00,46.27,46.35,46.24,46.27,72340.0,44.9208,44.9985,44.8917,44.9208,72340.0
2024-07-23 15:00:00,46.27,46.35,46.23,46.33,93928.0,44.9208,44.9985,44.882,44.9791,93928.0
2024-07-23 15:30:00,46.32,46.33,46.2,46.28,455148.0,44.9693,44.9791,44.8528,44.9305,455148.0
2024-07-24 09:30:00,46.43,46.77,45.98,46.03,135097.0,45.0761,45.4062,44.6393,44.6878,135097.0
2024-07-24 10:00:00,46.01,46.23,45.83,46.2,84701.0,44.6684,44.882,44.4936,44.8528,84701.0
2024-07-24 10:30:00,46.19,46.42,46.16,46.23,82499.0,44.8431,45.0664,44.814,44.882,82499.0
2024-07-24 11:00:00,46.23,46.44,46.15,46.37,103673.0,44.882,45.0859,44.8043,45.0179,103673.0
2024-07-24 11:30:00,46.37,46.44,46.19,46.3,82983.0,45.0179,45.0859,44.8431,44.9499,82983.0
2024-07-24 12:00:00,46.31,46.42,46.2,46.25,55036.0,44.9596,45.0664,44.8528,44.9014,55036.0
2024-07-24 12:30:00,46.25,46.25,45.96,46.01,53833.0,44.9014,44.9014,44.6198,44.6684,53833.0
2024-07-24 13:00:00,46.02,46.2,45.96,46.05,86930.0,44.6781,44.8528,44.6198,44.7072,86930.0
2024-07-24 13:30:00,46.05,46.16,45.99,46.0,60347.0,44.7072,44.814,44.649,44.6587,60347.0
2024-07-24 14:00:00,45.99,46.13,45.9,45.97,53195.0,44.649,44.7849,44.5616,44.6296,53195.0
2024-07-24 14:30:00,45.97,45.97,45.79,45.83,86121.0,44.6296,44.6296,44.4548,44.4936,86121.0
2024-07-24 15:00:00,45.81,45.9,45.76,45.85,96677.0,44.4742,44.5616,44.4257,44.5131,96677.0
2024-07-24 15:30:00,45.84,45.96,45.64,45.64,389880.0,44.5033,44.6198,44.3092,44.3092,389880.0
2024-07-25 09:30:00,45.62,46.0,45.59,45.67,139363.0,44.2898,44.6587,44.2606,44.3383,139363.0
2024-07-25 10:00:00,45.63,46.02,45.56,45.9,78184.0,44.2995,44.6781,44.2315,44.5616,78184.0
2024-07-25 10:30:00,45.89,45.89,45.56,45.8,79379.0,44.5519,44.5519,44.2315,44.4645,79379.0
2024-07-25 11:00:00,45.83,45.9,45.71,45.83,114315.0,44.4936,44.5616,44.3771,44.4936,114315.0
2024-07-25 11:30:00,45.82,46.13,45.78,46.12,92074.0,44.4839,44.7849,44.4451,44.7752,92074.0
2024-07-25 12:00:00,46.11,46.21,46.0,46.14,105046.0,44.7655,44.8626,44.6587,44.7946,105046.0
2024-07-25 12:30:00,46.14,46.15,46.05,46.14,67160.0,44.7946,44.8043,44.7072,44.7946,67160.0
2024-07-25 13:00:00,46.14,46.26,46.08,46.08,70339.0,44.7946,44.9111,44.7363,44.7363,70339.0
2024-07-25 13:30:00,46.08,46.22,46.02,46.05,98700.0,44.7363,44.8723,44.6781,44.7072,98700.0
2024-07-25 14:00:00,46.04,46.04,45.88,45.97,187458.0,44.6975,44.6975,44.5422,44.6296,187458.0
2024-07-25 14:30:00,45.97,46.02,45.82,45.83,65576.0,44.6296,44.6781,44.4839,44.4936,65576.0
2024-07-25 15:00:00,45.83,46.14,45.83,46.14,93496.0,44.4936,44.7946,44.4936,44.7946,93496.0
2024-07-25 15:30:00,46.14,46.16,45.8,45.84,408907.0,44.7946,44.814,44.4645,44.5033,408907.0
2024-07-26 09:30:00,45.9,46.03,45.64,45.88,93120.0,44.5616,44.6878,44.3092,44.5422,93120.0
2024-07-26 10:00:00,45.81,45.98,45.4,45.43,118681.0,44.4742,44.6393,44.0762,44.1053,118681.0
2024-07-26 10:30:00,45.42,45.77,45.39,45.54,106473.0,44.0956,44.4354,44.0665,44.2121,106473.0
2024-07-26 11:00:00,45.55,45.69,45.34,45.48,107832.0,44.2218,44.3577,44.0179,44.1538,107832.0
2024-07-26 11:30:00,45.48,45.84,45.41,45.83,179951.0,44.1538,44.5033,44.0859,44.4936,179951.0
2024-07-26 12:00:00,45.83,46.01,45.81,45.97,132705.0,44.4936,44.6684,44.4742,44.6296,132705.0
2024-07-26 12:30:00,45.96,46.16,45.93,46.13,109291.0,44.6198,44.814,44.5907,44.7849,109291.0
2024-07-26 13:00:00,46.12,46.15,45.99,46.09,121138.0,44.7752,44.8043,44.649,44.7461,121138.0
2024-07-26 13:30:00,46.08,46.11,45.88,46.0,111270.0,44.7363,44.7655,44.5422,44.6587,111270.0
2024-07-26 14:00:00,45.98,46.25,45.97,46.1,497870.0,44.6393,44.9014,44.6296,44.7558,497870.0
2024-07-26 14:30:00,46.1,46.18,46.0,46.1,135215.0,44.7558,44.8334,44.6587,44.7558,135215.0
2024-07-26 15:00:00,46.09,46.16,46.04,46.07,132237.0,44.7461,44.814,44.6975,44.7266,132237.0
2024-07-26 15:30:00,46.07,46.11,45.96,46.07,542686.0,44.7266,44.7655,44.6198,44.7266,542686.0
2024-07-29 09:30:00,46.21,46.38,45.82,45.84,131324.0,44.8626,45.0276,44.4839,44.5033,131324.0
2024-07-29 10:00:00,45.86,46.12,45.56,45.62,116117.0,44.5228,44.7752,44.2315,44.2898,116117.0
2024-07-29 10:30:00,45.6,45.6,45.11,45.18,289417.0,44.2703,44.2703,43.7946,43.8626,289417.0
2024-07-29 11:00:00,45.17,45.29,45.02,45.2,145526.0,43.8529,43.9694,43.7073,43.882,145526.0
2024-07-29 11:30:00,45.21,45.35,45.07,45.3,171573.0,43.8917,44.0276,43.7558,43.9791,171573.0
2024-07-29 12:00:00,45.28,45.36,45.14,45.21,92209.0,43.9597,44.0373,43.8238,43.8917,92209.0
2024-07-29 12:30:00,45.2,45.2,45.08,45.08,69423.0,43.882,43.882,43.7655,43.7655,69423.0
2024-07-29 13:00:00,45.08,45.15,45.02,45.04,63767.0,43.7655,43.8335,43.7073,43.7267,63767.0
2024-07-29 13:30:00,45.03,45.07,44.93,45.01,77461.0,43.717,43.7558,43.6199,43.6975,77461.0
2024-07-29 14:00:00,45.0,45.09,44.94,45.02,138705.0,43.6878,43.7752,43.6296,43.7073,138705.0
2024-07-29 14:30:00,45.03,45.05,44.89,44.95,79076.0,43.717,43.7364,43.581,43.6393,79076.0
2024-07-29 15:00:00,44.94,45.09,44.89,45.08,191554.0,43.6296,43.7752,43.581,43.7655,191554.0
2024-07-29 15:30:00,45.08,45.45,45.05,45.41,532632.0,43.7655,44.1247,43.7364,44.0859,532632.0
2024-07-30 09:30:00,45.36,45.87,45.25,45.62,291911.0,44.0373,44.5325,43.9306,44.2898,291911.0
2024-07-30 10:00:00,45.63,45.81,45.51,45.73,125970.0,44.2995,44.4742,44.183,44.3966,125970.0
2024-07-30 10:30:00,45.73,45.9,45.66,45.82,94300.0,44.3966,44.5616,44.3286,44.4839,94300.0
2024-07-30 11:00:00,45.85,45.85,44.0,45.5,376137.0,44.5131,44.5131,42.717,44.1733,376137.0
2024-07-30 11:30:00,45.49,45.56,45.4,45.43,269783.0,44.1636,44.2315,44.0762,44.1053,269783.0
2024-07-30 12:00:00,45.43,45.64,45.3,45.61,87062.0,44.1053,44.3092,43.9791,44.2801,87062.0
2024-07-30 12:30:00,45.62,45.79,45.57,45.72,101619.0,44.2898,44.4548,44.2412,44.3868,101619.0
2024-07-30 13:00:00,45.72,45.72,45.58,45.64,97134.0,44.3868,44.3868,44.2509,44.3092,97134.0
2024-07-30 13:30:00,45.63,45.79,45.6,45.73,92607.0,44.2995,44.4548,44.2703,44.3966,92607.0
2024-07-30 14:00:00,45.73,45.77,45.53,45.57,103434.0,44.3966,44.4354,44.2024,44.2412,103434.0
2024-07-30 14:30:00,45.56,45.67,45.51,45.62,116696.0,44.2315,44.3383,44.183,44.2898,116696.0
2024-07-30 15:00:00,45.62,45.8,45.58,45.8,239130.0,44.2898,44.4645,44.2509,44.4645,239130.0
2024-07-30 15:30:00,45.79,46.12,45.74,46.02,863068.0,44.4548,44.7752,44.4063,44.6781,863068.0
2024-07-31 09:30:00,47.61,48.35,47.05,47.31,510821.0,46.2217,46.9402,45.6781,45.9305,510821.0
2024-07-31 10:00:00,47.3,47.99,47.17,47.77,743126.0,45.9208,46.5907,45.7946,46.3771,743126.0
2024-07-31 10:30:00,47.74,47.77,46.38,46.89,417422.0,46.3479,46.3771,45.0276,45.5227,417422.0
2024-07-31 11:00:00,46.85,47.13,46.53,46.54,293770.0,45.4839,45.7557,45.1732,45.1829,293770.0
2024-07-31 11:30:00,46.55,46.57,46.16,46.29,310511.0,45.1926,45.2121,44.814,44.9402,310511.0
2024-07-31 12:00:00,46.3,46.54,46.24,46.3,146117.0,44.9499,45.1829,44.8917,44.9499,146117.0
2024-07-31 12:30:00,46.31,46.51,46.17,46.19,119702.0,44.9596,45.1538,44.8237,44.8431,119702.0
2024-07-31 13:00:00,46.19,46.33,45.87,45.97,172150.0,44.8431,44.9791,44.5325,44.6296,172150.0
2024-07-31 13:30:00,45.97,46.34,45.95,46.3,115915.0,44.6296,44.9888,44.6101,44.9499,115915.0
2024-07-31 14:00:00,46.27,46.3,46.07,46.12,140660.0,44.9208,44.9499,44.7266,44.7752,140660.0
2024-07-31 14:30:00,46.11,46.4,46.1,46.25,339512.0,44.7655,45.047,44.7558,44.9014,339512.0
2024-07-31 15:00:00,46.25,46.29,46.0,46.12,412631.0,44.9014,44.9402,44.6587,44.7752,412631.0
2024-07-31 15:30:00,46.11,46.81,46.02,46.46,908937.0,44.7655,45.4451,44.6781,45.1053,908937.0
2024-08-01 09:30:00,46.22,46.79,45.44,45.46,120667.0,44.8723,45.4256,44.115,44.1344,120667.0
2024-08-01 10:00:00,45.44,45.61,45.04,45.37,213191.0,44.115,44.2801,43.7267,44.0471,213191.0
2024-08-01 10:30:00,45.38,45.53,44.73,44.73,111786.0,44.0568,44.2024,43.4257,43.4257,111786.0
2024-08-01 11:00:00,44.75,44.96,44.6,44.77,115995.0,43.4451,43.649,43.2995,43.4645,115995.0
2024-08-01 11:30:00,44.76,44.86,44.46,44.48,86757.0,43.4548,43.5519,43.1636,43.183,86757.0
2024-08-01 12:00:00,44.48,44.86,44.37,44.83,125428.0,43.183,43.5519,43.0762,43.5228,125428.0
2024-08-01 12:30:00,44.81,44.83,44.56,44.72,89317.0,43.5034,43.5228,43.2607,43.416,89317.0
2024-08-01 13:00:00,44.71,44.72,44.43,44.47,68268.0,43.4063,43.416,43.1345,43.1733,68268.0
2024-08-01 13:30:00,44.47,44.61,44.41,44.57,69512.0,43.1733,43.3092,43.115,43.2704,69512.0
2024-08-01 14:00:00,44.56,44.58,44.37,44.42,78617.0,43.2607,43.2801,43.0762,43.1248,78617.0
2024-08-01 14:30:00,44.41,44.52,44.4,44.48,94298.0,43.115,43.2218,43.1053,43.183,94298.0
2024-08-01 15:00:00,44.49,44.5,44.34,44.49,120872.0,43.1927,43.2024,43.0471,43.1927,120872.0
2024-08-01 15:30:00,44.49,44.81,44.47,44.49,559473.0,43.1927,43.5034,43.1733,43.1927,559473.0
2024-08-02 09:30:00,43.8,43.83,42.64,42.67,152819.0,42.5228,42.552,41.3967,41.4258,152819.0
2024-08-02 10:00:00,42.66,42.82,42.02,42.03,240137.0,41.4161,41.5714,40.7947,40.8044,240137.0
2024-08-02 10:30:00,42.02,42.35,41.78,41.85,285885.0,40.7947,41.1151,40.5617,40.6297,285885.0
2024-08-02 11:00:00,41.86,41.87,41.44,41.52,339082.0,40.6394,40.6491,40.2316,40.3093,339082.0
2024-08-02 11:30:00,41.54,41.91,41.52,41.64,254487.0,40.3287,40.6879,40.3093,40.4258,254487.0
2024-08-02 12:00:00,41.65,41.89,41.53,41.55,241261.0,40.4355,40.6685,40.319,40.3384,241261.0
2024-08-02 12:30:00,41.54,41.81,41.4,41.58,179361.0,40.3287,40.5909,40.1928,40.3676,179361.0
2024-08-02 13:00:00,41.57,41.6,41.32,41.37,246428.0,40.3579,40.387,40.1151,40.1637,246428.0
2024-08-02 13:30:00,41.35,41.42,41.07,41.13,123541.0,40.1443,40.2122,39.8724,39.9307,123541.0
2024-08-02 14:00:00,41.14,41.31,41.06,41.25,142230.0,39.9404,40.1054,39.8627,40.0472,142230.0
2024-08-02 14:30:00,41.26,41.43,41.16,41.28,170650.0,40.0569,40.2219,39.9598,40.0763,170650.0
2024-08-02 15:00:00,41.27,41.54,41.19,41.51,241390.0,40.0666,40.3287,39.9889,40.2996,241390.0
2024-08-02 15:30:00,41.51,41.71,41.31,41.6,672697.0,40.2996,40.4938,40.1054,40.387,672697.0
2024-08-05 09:30:00,40.04,40.16,38.99,39.34,359021.0,38.8725,38.989,37.8531,38.1929,359021.0
2024-08-05 10:00:00,39.37,39.94,39.24,39.24,261847.0,38.222,38.7754,38.0958,38.0958,261847.0
2024-08-05 10:30:00,39.25,39.57,39.08,39.15,183237.0,38.1055,38.4162,37.9405,38.0084,183237.0
2024-08-05 11:00:00,39.16,39.49,39.08,39.36,183241.0,38.0181,38.3385,37.9405,38.2123,183241.0
2024-08-05 11:30:00,39.36,40.01,39.36,40.01,174649.0,38.2123,38.8433,38.2123,38.8433,174649.0
2024-08-05 12:00:00,40.01,40.31,39.99,40.22,152224.0,38.8433,39.1346,38.8239,39.0472,152224.0
2024-08-05 12:30:00,40.2,40.22,39.89,40.01,156942.0,39.0278,39.0472,38.7268,38.8433,156942.0
2024-08-05 13:00:00,40.0,40.33,39.99,40.16,208028.0,38.8336,39.154,38.8239,38.989,208028.0
2024-08-05 13:30:00,40.16,40.45,40.13,40.25,161180.0,38.989,39.2705,38.9598,39.0763,161180.0
2024-08-05 14:00:00,40.25,40.35,40.12,40.27,179950.0,39.0763,39.1734,38.9501,39.0958,179950.0
2024-08-05 14:30:00,40.27,40.31,39.88,39.97,185412.0,39.0958,39.1346,38.7171,38.8045,185412.0
2024-08-05 15:00:00,39.99,40.18,39.89,40.14,194439.0,38.8239,39.0084,38.7268,38.9696,194439.0
2024-08-05 15:30:00,40.14,40.15,39.83,39.93,618274.0,38.9696,38.9793,38.6686,38.7657,618274.0
2024-08-06 09:30:00,39.93,40.76,39.68,40.61,187622.0,38.7657,39.5715,38.523,39.4258,187622.0
2024-08-06 10:00:00,40.6,40.73,40.44,40.52,176882.0,39.4161,39.5423,39.2608,39.3385,176882.0
2024-08-06 10:30:00,40.53,40.93,40.42,40.67,114566.0,39.3482,39.7365,39.2414,39.4841,114566.0
2024-08-06 11:00:00,40.64,40.67,40.25,40.27,79776.0,39.455,39.4841,39.0763,39.0958,79776.0
2024-08-06 11:30:00,40.27,40.54,40.25,40.5,94655.0,39.0958,39.3579,39.0763,39.3191,94655.0
2024-08-06 12:00:00,40.52,40.69,40.49,40.57,70893.0,39.3385,39.5035,39.3093,39.387,70893.0
2024-08-06 12:30:00,40.58,40.68,40.52,40.66,91644.0,39.3967,39.4938,39.3385,39.4744,91644.0
2024-08-06 13:00:00,40.67,40.83,40.5,40.81,149489.0,39.4841,39.6394,39.3191,39.62,149489.0
2024-08-06 13:30:00,40.82,40.96,40.79,40.93,70847.0,39.6297,39.7656,39.6006,39.7365,70847.0
2024-08-06 14:00:00,40.94,41.06,40.85,41.03,82759.0,39.7462,39.8627,39.6589,39.8336,82759.0
2024-08-06 14:30:00,41.01,41.17,40.96,40.99,186363.0,39.8142,39.9695,39.7656,39.7948,186363.0
2024-08-06 15:00:00,40.97,41.09,40.75,41.05,164299.0,39.7754,39.8919,39.5618,39.853,164299.0
2024-08-06 15:30:00,41.04,41.11,40.72,40.8,686534.0,39.8433,39.9113,39.5326,39.6103,686534.0
2024-08-07 09:30:00,41.78,42.11,41.64,41.86,143491.0,40.5617,40.8821,40.4258,40.6394,143491.0
2024-08-07 10:00:00,41.84,41.84,41.23,41.24,146134.0,40.62,40.62,40.0278,40.0375,146134.0
2024-08-07 10:30:00,41.25,41.55,41.22,41.46,115936.0,40.0472,40.3384,40.0181,40.2511,115936.0
2024-08-07 11:00:00,41.46,41.76,41.45,41.73,190636.0,40.2511,40.5423,40.2414,40.5132,190636.0
2024-08-07 11:30:00,41.73,41.79,41.53,41.66,110344.0,40.5132,40.5714,40.319,40.4452,110344.0
2024-08-07 12:00:00,41.66,41.79,41.49,41.71,77529.0,40.4452,40.5714,40.2802,40.4938,77529.0
2024-08-07 12:30:00,41.7,41.78,41.36,41.37,53497.0,40.4841,40.5617,40.154,40.1637,53497.0
2024-08-07 13:00:00,41.37,41.44,41.25,41.32,103586.0,40.1637,40.2316,40.0472,40.1151,103586.0
2024-08-07 13:30:00,41.31,41.59,41.24,41.29,73639.0,40.1054,40.3773,40.0375,40.086,73639.0
2024-08-07 14:00:00,41.29,41.31,41.01,41.19,56205.0,40.086,40.1054,39.8142,39.9889,56205.0
2024-08-07 14:30:00,41.19,41.22,41.07,41.17,102662.0,39.9889,40.0181,39.8724,39.9695,102662.0
2024-08-07 15:00:00,41.18,41.3,41.14,41.27,106936.0,39.9792,40.0957,39.9404,40.0666,106936.0
2024-08-07 15:30:00,41.27,41.37,40.87,40.94,560364.0,40.0666,40.1637,39.6783,39.7462,560364.0
2024-08-08 09:30:00,41.34,41.85,41.21,41.84,101656.0,40.1346,40.6297,40.0084,40.62,101656.0
2024-08-08 10:00:00,41.83,42.02,41.76,41.96,117706.0,40.6103,40.7947,40.5423,40.7365,117706.0
2024-08-08 10:30:00,41.95,42.12,41.92,42.01,108674.0,40.7268,40.8918,40.6977,40.785,108674.0
2024-08-08 11:00:00,42.0,42.09,41.82,41.98,159512.0,40.7753,40.8627,40.6006,40.7559,159512.0
2024-08-08 11:30:00,41.99,42.08,41.79,41.93,121450.0,40.7656,40.853,40.5714,40.7074,121450.0
2024-08-08 12:00:00,41.93,42.14,41.91,42.1,61089.0,40.7074,40.9112,40.6879,40.8724,61089.0
2024-08-08 12:30:00,42.09,42.22,41.99,42.14,61264.0,40.8627,40.9889,40.7656,40.9112,61264.0
2024-08-08 13:00:00,42.14,42.26,42.09,42.16,99512.0,40.9112,41.0277,40.8627,40.9307,99512.0
2024-08-08 13:30:00,42.16,42.28,42.09,42.22,92915.0,40.9307,41.0472,40.8627,40.9889,92915.0
2024-08-08 14:00:00,42.21,42.34,42.19,42.31,90587.0,40.9792,41.1054,40.9598,41.0763,90587.0
2024-08-08 14:30:00,42.3,42.32,42.13,42.3,85032.0,41.0666,41.086,40.9015,41.0666,85032.0
2024-08-08 15:00:00,42.29,42.47,42.24,42.41,110478.0,41.0569,41.2316,41.0083,41.1734,110478.0
2024-08-08 15:30:00,42.41,42.5,42.27,42.5,516795.0,41.1734,41.2607,41.0374,41.2607,516795.0
2024-08-09 09:30:00,42.5,42.57,42.02,42.09,93609.0,41.2607,41.3287,40.7947,40.8627,93609.0
2024-08-09 10:00:00,42.09,42.37,42.05,42.31,81282.0,40.8627,41.1345,40.8239,41.0763,81282.0
2024-08-09 10:30:00,42.3,42.59,42.26,42.52,197249.0,41.0666,41.3481,41.0277,41.2802,197249.0
2024-08-09 11:00:00,42.51,42.77,42.51,42.65,117405.0,41.2704,41.5229,41.2704,41.4064,117405.0
2024-08-09 11:30:00,42.66,42.71,42.48,42.48,87896.0,41.4161,41.4646,41.2413,41.2413,87896.0
2024-08-09 12:00:00,42.47,42.51,42.37,42.48,37786.0,41.2316,41.2704,41.1345,41.2413,37786.0
2024-08-09 12:30:00,42.49,42.57,42.41,42.55,87056.0,41.251,41.3287,41.1734,41.3093,87056.0
2024-08-09 13:00:00,42.55,42.59,42.41,42.55,80560.0,41.3093,41.3481,41.1734,41.3093,80560.0
2024-08-09 13:30:00,42.58,42.64,42.46,42.48,36317.0,41.3384,41.3967,41.2219,41.2413,36317.0
2024-08-09 14:00:00,42.48,42.54,42.37,42.5,45130.0,41.2413,41.2996,41.1345,41.2607,45130.0
2024-08-09 14:30:00,42.49,42.55,42.41,42.54,30170.0,41.251,41.3093,41.1734,41.2996,30170.0
2024-08-09 15:00:00,42.54,42.61,42.51,42.59,53000.0,41.2996,41.3675,41.2704,41.3481,53000.0
2024-08-09 15:30:00,42.58,42.65,42.4,42.47,265053.0,41.3384,41.4064,41.1637,41.2316,265053.0
2024-08-12 09:30:00,42.74,43.42,42.74,42.94,76970.0,41.4937,42.1539,41.4937,41.6879,76970.0
2024-08-12 10:00:00,42.94,43.12,42.89,43.08,70654.0,41.6879,41.8627,41.6394,41.8238,70654.0
2024-08-12 10:30:00,43.12,43.29,43.02,43.24,66832.0,41.8627,42.0277,41.7656,41.9792,66832.0
2024-08-12 11:00:00,43.26,43.26,42.85,43.01,85973.0,41.9986,41.9986,41.6005,41.7559,85973.0
2024-08-12 11:30:00,43.0,43.14,42.88,43.14,57484.0,41.7462,41.8821,41.6297,41.8821,57484.0
2024-08-12 12:00:00,43.14,43.14,43.02,43.03,41067.0,41.8821,41.8821,41.7656,41.7753,41067.0
2024-08-12 12:30:00,43.02,43.14,43.0,43.04,61559.0,41.7656,41.8821,41.7462,41.785,61559.0
2024-08-12 13:00:00,43.03,43.03,42.86,42.92,149454.0,41.7753,41.7753,41.6102,41.6685,149454.0
2024-08-12 13:30:00,42.93,43.03,42.88,42.99,95954.0,41.6782,41.7753,41.6297,41.7364,95954.0
2024-08-12 14:00:00,42.99,43.09,42.95,43.04,97747.0,41.7364,41.8335,41.6976,41.785,97747.0
2024-08-12 14:30:00,43.02,43.02,42.86,42.92,234713.0,41.7656,41.7656,41.6102,41.6685,234713.0
2024-08-12 15:00:00,42.92,43.15,42.92,43.0,237977.0,41.6685,41.8918,41.6685,41.7462,237977.0
2024-08-12 15:30:00,43.01,43.13,42.9,43.1,493531.0,41.7559,41.8724,41.6491,41.8432,493531.0
2024-08-13 09:30:00,42.64,42.64,42.1,42.24,149750.0,41.3967,41.3967,40.8724,41.0083,149750.0
2024-08-13 10:00:00,42.24,42.44,42.16,42.38,134109.0,41.0083,41.2025,40.9307,41.1442,134109.0
2024-08-13 10:30:00,42.37,42.44,42.27,42.43,134168.0,41.1345,41.2025,41.0374,41.1928,134168.0
2024-08-13 11:00:00,42.44,42.45,41.7,42.35,178097.0,41.2025,41.2122,40.4841,41.1151,178097.0
2024-08-13 11:30:00,42.35,42.48,42.3,42.4,71965.0,41.1151,41.2413,41.0666,41.1637,71965.0
2024-08-13 12:00:00,42.41,42.43,42.31,42.34,74490.0,41.1734,41.1928,41.0763,41.1054,74490.0
2024-08-13 12:30:00,42.33,42.47,42.28,42.4,64974.0,41.0957,41.2316,41.0472,41.1637,64974.0
2024-08-13 13:00:00,42.39,42.43,42.29,42.4,93121.0,41.1539,41.1928,41.0569,41.1637,93121.0
2024-08-13 13:30:00,42.4,42.62,42.4,42.57,69384.0,41.1637,41.3772,41.1637,41.3287,69384.0
2024-08-13 14:00:00,42.56,42.68,42.52,42.63,59074.0,41.319,41.4355,41.2802,41.3869,59074.0
2024-08-13 14:30:00,42.63,42.73,42.62,42.73,44776.0,41.3869,41.484,41.3772,41.484,44776.0
2024-08-13 15:00:00,42.73,42.73,42.4,42.51,312821.0,41.484,41.484,41.1637,41.2704,312821.0
2024-08-13 15:30:00,42.52,42.52,42.34,42.48,423009.0,41.2802,41.2802,41.1054,41.2413,423009.0
2024-08-14 09:30:00,42.66,42.71,42.43,42.5,40314.0,41.4161,41.4646,41.1928,41.2607,40314.0
2024-08-14 10:00:00,42.48,42.5,42.29,42.41,48298.0,41.2413,41.2607,41.0569,41.1734,48298.0
2024-08-14 10:30:00,42.4,42.4,42.22,42.33,63765.0,41.1637,41.1637,40.9889,41.0957,63765.0
2024-08-14 11:00:00,42.34,42.47,42.3,42.46,39761.0,41.1054,41.2316,41.0666,41.2219,39761.0
2024-08-14 11:30:00,42.46,42.71,42.45,42.68,47166.0,41.2219,41.4646,41.2122,41.4355,47166.0
2024-08-14 12:00:00,42.68,42.71,42.4,42.41,176653.0,41.4355,41.4646,41.1637,41.1734,176653.0
2024-08-14 12:30:00,42.41,42.63,42.4,42.62,42524.0,41.1734,41.3869,41.1637,41.3772,42524.0
2024-08-14 13:00:00,42.62,42.64,42.54,42.54,30864.0,41.3772,41.3967,41.2996,41.2996,30864.0
2024-08-14 13:30:00,42.54,42.61,42.5,42.54,36807.0,41.2996,41.3675,41.2607,41.2996,36807.0
2024-08-14 14:00:00,42.53,42.57,42.44,42.56,48017.0,41.2899,41.3287,41.2025,41.319,48017.0
2024-08-14 14:30:00,42.58,42.75,42.58,42.74,43799.0,41.3384,41.5034,41.3384,41.4937,43799.0
2024-08-14 15:00:00,42.74,42.74,42.65,42.68,49087.0,41.4937,41.4937,41.4064,41.4355,49087.0
2024-08-14 15:30:00,42.68,42.71,42.48,42.48,224613.0,41.4355,41.4646,41.2413,41.2413,224613.0
2024-08-15 09:30:00,43.05,43.61,42.92,43.16,89358.0,41.7947,42.3384,41.6685,41.9015,89358.0
2024-08-15 10:00:00,43.17,43.28,43.07,43.25,75282.0,41.9112,42.018,41.8141,41.9889,75282.0
2024-08-15 10:30:00,43.29,43.51,43.29,43.48,111291.0,42.0277,42.2413,42.0277,42.2122,111291.0
2024-08-15 11:00:00,43.5,43.75,43.49,43.75,68200.0,42.2316,42.4743,42.2219,42.4743,68200.0
2024-08-15 11:30:00,43.74,43.8,43.7,43.73,66001.0,42.4646,42.5228,42.4257,42.4549,66001.0
2024-08-15 12:00:00,43.72,43.8,43.71,43.74,64570.0,42.4452,42.5228,42.4355,42.4646,64570.0
2024-08-15 12:30:00,43.75,43.86,43.73,43.84,57225.0,42.4743,42.5811,42.4549,42.5617,57225.0
2024-08-15 13:00:00,43.85,43.85,43.77,43.82,31032.0,42.5714,42.5714,42.4937,42.5422,31032.0
2024-08-15 13:30:00,43.82,43.9,43.8,43.85,57066.0,42.5422,42.6199,42.5228,42.5714,57066.0
2024-08-15 14:00:00,43.85,43.85,43.73,43.83,41813.0,42.5714,42.5714,42.4549,42.552,41813.0
2024-08-15 14:30:00,43.82,43.85,43.74,43.78,41846.0,42.5422,42.5714,42.4646,42.5034,41846.0
2024-08-15 15:00:00,43.78,43.85,43.71,43.75,74135.0,42.5034,42.5714,42.4355,42.4743,74135.0
2024-08-15 15:30:00,43.76,43.86,43.72,43.84,334720.0,42.484,42.5811,42.4452,42.5617,334720.0
2024-08-16 09:30:00,43.11,43.75,43.11,43.65,220271.0,41.853,42.4743,41.853,42.3772,220271.0
2024-08-16 10:00:00,43.66,43.77,43.41,43.41,70194.0,42.3869,42.4937,42.1442,42.1442,70194.0
2024-08-16 10:30:00,43.4,43.44,43.21,43.22,59536.0,42.1345,42.1733,41.95,41.9597,59536.0
2024-08-16 11:00:00,43.24,43.34,43.18,43.34,55324.0,41.9792,42.0762,41.9209,42.0762,55324.0
2024-08-16 11:30:00,43.32,43.44,43.27,43.28,63051.0,42.0568,42.1733,42.0083,42.018,63051.0
2024-08-16 12:00:00,43.3,43.42,43.3,43.38,43787.0,42.0374,42.1539,42.0374,42.1151,43787.0
2024-08-16 12:30:00,43.37,43.48,43.35,43.46,42160.0,42.1054,42.2122,42.086,42.1927,42160.0
2024-08-16 13:00:00,43.45,43.47,43.36,43.43,29472.0,42.183,42.2025,42.0957,42.1636,29472.0
2024-08-16 13:30:00,43.44,43.46,43.33,43.46,26357.0,42.1733,42.1927,42.0665,42.1927,26357.0
2024-08-16 14:00:00,43.46,43.47,43.36,43.37,32968.0,42.1927,42.2025,42.0957,42.1054,32968.0
2024-08-16 14:30:00,43.37,43.43,43.36,43.37,35787.0,42.1054,42.1636,42.0957,42.1054,35787.0
2024-08-16 15:00:00,43.37,43.41,43.34,43.37,49292.0,42.1054,42.1442,42.0762,42.1054,49292.0
2024-08-16 15:30:00,43.36,43.39,43.18,43.2,329628.0,42.0957,42.1248,41.9209,41.9403,329628.0
2024-08-19 09:30:00,43.44,43.71,43.33,43.53,73516.0,42.1733,42.4355,42.0665,42.2607,73516.0
2024-08-19 10:00:00,43.53,43.86,43.46,43.86,136487.0,42.2607,42.5811,42.1927,42.5811,136487.0
2024-08-19 10:30:00,43.85,44.2,43.85,44.16,59310.0,42.5714,42.9112,42.5714,42.8723,59310.0
2024-08-19 11:00:00,44.17,44.26,44.11,44.11,81299.0,42.882,42.9694,42.8238,42.8238,81299.0
2024-08-19 11:30:00,44.11,44.11,43.93,43.99,73549.0,42.8238,42.8238,42.649,42.7073,73549.0
2024-08-19 12:00:00,43.99,44.06,43.91,43.96,51309.0,42.7073,42.7752,42.6296,42.6782,51309.0
2024-08-19 12:30:00,43.95,43.99,43.9,43.95,69820.0,42.6685,42.7073,42.6199,42.6685,69820.0
2024-08-19 13:00:00,43.95,43.98,43.8,43.81,59350.0,42.6685,42.6976,42.5228,42.5325,59350.0
2024-08-19 13:30:00,43.8,43.87,43.74,43.78,43887.0,42.5228,42.5908,42.4646,42.5034,43887.0
2024-08-19 14:00:00,43.78,43.82,43.74,43.77,37725.0,42.5034,42.5422,42.4646,42.4937,37725.0
2024-08-19 14:30:00,43.78,43.8,43.7,43.75,75316.0,42.5034,42.5228,42.4257,42.4743,75316.0
2024-08-19 15:00:00,43.75,43.76,43.66,43.73,59975.0,42.4743,42.484,42.3869,42.4549,59975.0
2024-08-19 15:30:00,43.72,43.74,43.53,43.62,264493.0,42.4452,42.4646,42.2607,42.3481,264493.0
2024-08-20 09:30:00,43.42,43.72,42.92,43.15,58843.0,42.1539,42.4452,41.6685,41.8918,58843.0
2024-08-20 10:00:00,43.15,43.34,42.94,43.0,47938.0,41.8918,42.0762,41.6879,41.7462,47938.0
2024-08-20 10:30:00,42.98,43.0,42.72,42.73,58254.0,41.7267,41.7462,41.4743,41.484,58254.0
2024-08-20 11:00:00,42.73,42.76,42.47,42.48,76418.0,41.484,41.5132,41.2316,41.2413,76418.0
2024-08-20 11:30:00,42.47,42.65,42.47,42.64,87165.0,41.2316,41.4064,41.2316,41.3967,87165.0
2024-08-20 12:00:00,42.64,42.78,42.64,42.73,43736.0,41.3967,41.5326,41.3967,41.484,43736.0
2024-08-20 12:30:00,42.72,42.78,42.63,42.78,49539.0,41.4743,41.5326,41.3869,41.5326,49539.0
2024-08-20 13:00:00,42.77,42.8,42.68,42.76,41874.0,41.5229,41.552,41.4355,41.5132,41874.0
2024-08-20 13:30:00,42.77,42.77,42.67,42.7,82039.0,41.5229,41.5229,41.4258,41.4549,82039.0
2024-08-20 14:00:00,42.72,42.82,42.71,42.76,78421.0,41.4743,41.5714,41.4646,41.5132,78421.0
2024-08-20 14:30:00,42.75,42.9,42.74,42.84,49025.0,41.5034,41.6491,41.4937,41.5908,49025.0
2024-08-20 15:00:00,42.84,42.97,42.82,42.85,65575.0,41.5908,41.717,41.5714,41.6005,65575.0
2024-08-20 15:30:00,42.86,42.91,42.58,42.61,283791.0,41.6102,41.6588,41.3384,41.3675,283791.0
2024-08-21 09:30:00,42.97,43.17,42.65,42.65,123435.0,41.717,41.9112,41.4064,41.4064,123435.0
2024-08-21 10:00:00,42.68,42.95,42.66,42.91,104938.0,41.4355,41.6976,41.4161,41.6588,104938.0
2024-08-21 10:30:00,42.91,43.05,42.71,42.75,163758.0,41.6588,41.7947,41.4646,41.5034,163758.0
2024-08-21 11:00:00,42.77,42.87,42.69,42.84,108892.0,41.5229,41.6199,41.4452,41.5908,108892.0
2024-08-21 11:30:00,42.83,42.86,42.67,42.68,101245.0,41.5811,41.6102,41.4258,41.4355,101245.0
2024-08-21 12:00:00,42.67,42.7,42.6,42.67,119250.0,41.4258,41.4549,41.3578,41.4258,119250.0
2024-08-21 12:30:00,42.68,42.68,42.58,42.64,149408.0,41.4355,41.4355,41.3384,41.3967,149408.0
2024-08-21 13:00:00,42.63,42.65,42.48,42.51,76344.0,41.3869,41.4064,41.2413,41.2704,76344.0
2024-08-21 13:30:00,42.51,42.55,42.27,42.31,88448.0,41.2704,41.3093,41.0374,41.0763,88448.0
2024-08-21 14:00:00,42.32,42.7,42.29,42.67,770016.0,41.086,41.4549,41.0569,41.4258,770016.0
2024-08-21 14:30:00,42.68,42.8,42.65,42.73,166735.0,41.4355,41.552,41.4064,41.484,166735.0
2024-08-21 15:00:00,42.73,42.76,42.64,42.73,109234.0,41.484,41.5132,41.3967,41.484,109234.0
2024-08-21 15:30:00,42.72,42.84,42.66,42.69,539840.0,41.4743,41.5908,41.4161,41.4452,539840.0
2024-08-22 09:30:00,42.84,43.0,42.61,42.66,64264.0,41.5908,41.7462,41.3675,41.4161,64264.0
2024-08-22 10:00:00,42.67,42.8,42.49,42.61,167218.0,41.4258,41.552,41.251,41.3675,167218.0
2024-08-22 10:30:00,42.6,42.6,42.44,42.55,58482.0,41.3578,41.3578,41.2025,41.3093,58482.0
2024-08-22 11:00:00,42.55,42.67,42.5,42.65,55888.0,41.3093,41.4258,41.2607,41.4064,55888.0
2024-08-22 11:30:00,42.65,42.76,42.62,42.74,47477.0,41.4064,41.5132,41.3772,41.4937,47477.0
2024-08-22 12:00:00,42.74,42.92,42.71,42.89,37197.0,41.4937,41.6685,41.4646,41.6394,37197.0
2024-08-22 12:30:00,42.88,42.96,42.74,42.78,67109.0,41.6297,41.7073,41.4937,41.5326,67109.0
2024-08-22 13:00:00,42.76,42.88,42.75,42.81,52140.0,41.5132,41.6297,41.5034,41.5617,52140.0
2024-08-22 13:30:00,42.79,42.82,42.7,42.76,41352.0,41.5423,41.5714,41.4549,41.5132,41352.0
2024-08-22 14:00:00,42.75,42.89,42.73,42.8,38889.0,41.5034,41.6394,41.484,41.552,38889.0
2024-08-22 14:30:00,42.8,42.81,42.71,42.77,48787.0,41.552,41.5617,41.4646,41.5229,48787.0
2024-08-22 15:00:00,42.77,42.89,42.74,42.76,55034.0,41.5229,41.6394,41.4937,41.5132,55034.0
2024-08-22 15:30:00,42.76,42.76,42.46,42.61,240750.0,41.5132,41.5132,41.2219,41.3675,240750.0
2024-08-23 09:30:00,43.0,43.24,42.85,42.88,100307.0,41.7462,41.9792,41.6005,41.6297,100307.0
2024-08-23 10:00:00,42.87,43.37,42.87,43.32,137571.0,41.6199,42.1054,41.6199,42.0568,137571.0
2024-08-23 10:30:00,43.33,43.45,43.2,43.32,79878.0,42.0665,42.183,41.9403,42.0568,79878.0
2024-08-23 11:00:00,43.32,43.48,43.29,43.42,56202.0,42.0568,42.2122,42.0277,42.1539,56202.0
2024-08-23 11:30:00,43.41,43.46,43.16,43.19,71204.0,42.1442,42.1927,41.9015,41.9306,71204.0
2024-08-23 12:00:00,43.19,43.19,42.93,43.05,93471.0,41.9306,41.9306,41.6782,41.7947,93471.0
2024-08-23 12:30:00,43.1,43.34,43.1,43.3,132485.0,41.8432,42.0762,41.8432,42.0374,132485.0
2024-08-23 13:00:00,43.29,43.49,43.24,43.37,62429.0,42.0277,42.2219,41.9792,42.1054,62429.0
2024-08-23 13:30:00,43.36,43.38,43.29,43.34,66999.0,42.0957,42.1151,42.0277,42.0762,66999.0
2024-08-23 14:00:00,43.34,43.39,43.28,43.37,70263.0,42.0762,42.1248,42.018,42.1054,70263.0
2024-08-23 14:30:00,43.36,43.37,43.27,43.34,83039.0,42.0957,42.1054,42.0083,42.0762,83039.0
2024-08-23 15:00:00,43.33,43.39,43.27,43.27,89789.0,42.0665,42.1248,42.0083,42.0083,89789.0
2024-08-23 15:30:00,43.27,43.36,43.19,43.34,372618.0,42.0083,42.0957,41.9306,42.0762,372618.0
2024-08-26 09:30:00,44.17,44.67,44.04,44.53,82470.0,42.882,43.3675,42.7558,43.2315,82470.0
2024-08-26 10:00:00,44.53,44.54,44.14,44.23,148519.0,43.2315,43.2413,42.8529,42.9403,148519.0
2024-08-26 10:30:00,44.25,44.25,43.84,43.85,103215.0,42.9597,42.9597,42.5617,42.5714,103215.0
2024-08-26 11:00:00,43.84,43.85,43.51,43.56,90190.0,42.5617,42.5714,42.2413,42.2898,90190.0
2024-08-26 11:30:00,43.56,43.78,43.51,43.73,48683.0,42.2898,42.5034,42.2413,42.4549,48683.0
2024-08-26 12:00:00,43.72,43.83,43.69,43.75,48474.0,42.4452,42.552,42.416,42.4743,48474.0
2024-08-26 12:30:00,43.75,43.79,43.68,43.77,49365.0,42.4743,42.5131,42.4063,42.4937,49365.0
2024-08-26 13:00:00,43.78,43.94,43.77,43.9,66545.0,42.5034,42.6587,42.4937,42.6199,66545.0
2024-08-26 13:30:00,43.89,43.94,43.84,43.93,107455.0,42.6102,42.6587,42.5617,42.649,107455.0
2024-08-26 14:00:00,43.93,43.94,43.86,43.91,59795.0,42.649,42.6587,42.5811,42.6296,59795.0
2024-08-26 14:30:00,43.92,43.98,43.86,43.97,60818.0,42.6393,42.6976,42.5811,42.6879,60818.0
2024-08-26 15:00:00,43.97,44.03,43.9,44.01,132639.0,42.6879,42.7461,42.6199,42.7267,132639.0
2024-08-26 15:30:00,44.01,44.06,43.93,43.94,540926.0,42.7267,42.7752,42.649,42.6587,540926.0
2024-08-27 09:30:00,43.65,43.91,43.5,43.61,75620.0,42.3772,42.6296,42.2316,42.3384,75620.0
2024-08-27 10:00:00,43.63,43.72,43.51,43.63,51589.0,42.3578,42.4452,42.2413,42.3578,51589.0
2024-08-27 10:30:00,43.62,43.66,43.47,43.56,73382.0,42.3481,42.3869,42.2025,42.2898,73382.0
2024-08-27 11:00:00,43.57,43.58,43.3,43.34,94775.0,42.2995,42.3092,42.0374,42.0762,94775.0
2024-08-27 11:30:00,43.34,43.34,43.2,43.23,39714.0,42.0762,42.0762,41.9403,41.9695,39714.0
2024-08-27 12:00:00,43.24,43.24,43.14,43.17,37412.0,41.9792,41.9792,41.8821,41.9112,37412.0
2024-08-27 12:30:00,43.17,43.18,43.02,43.05,91506.0,41.9112,41.9209,41.7656,41.7947,91506.0
2024-08-27 13:00:00,43.05,43.11,43.02,43.07,32607.0,41.7947,41.853,41.7656,41.8141,32607.0
2024-08-27 13:30:00,43.08,43.11,43.02,43.09,27456.0,41.8238,41.853,41.7656,41.8335,27456.0
2024-08-27 14:00:00,43.08,43.12,42.98,43.02,66573.0,41.8238,41.8627,41.7267,41.7656,66573.0
2024-08-27 14:30:00,43.03,43.1,43.03,43.06,37748.0,41.7753,41.8432,41.7753,41.8044,37748.0
2024-08-27 15:00:00,43.07,43.26,43.01,43.23,60008.0,41.8141,41.9986,41.7559,41.9695,60008.0
2024-08-27 15:30:00,43.23,43.27,43.12,43.25,303966.0,41.9695,42.0083,41.8627,41.9889,303966.0
2024-08-28 09:30:00,42.86,43.34,42.78,43.23,84073.0,41.6102,42.0762,41.5326,41.9695,84073.0
2024-08-28 10:00:00,43.23,43.24,42.76,42.77,106312.0,41.9695,41.9792,41.5132,41.5229,106312.0
2024-08-28 10:30:00,42.75,43.24,42.74,43.23,66906.0,41.5034,41.9792,41.4937,41.9695,66906.0
2024-08-28 11:00:00,43.24,43.28,43.05,43.1,58870.0,41.9792,42.018,41.7947,41.8432,58870.0
2024-08-28 11:30:00,43.09,43.13,43.02,43.05,47039.0,41.8335,41.8724,41.7656,41.7947,47039.0
2024-08-28 12:00:00,43.04,43.04,42.87,42.91,49066.0,41.785,41.785,41.6199,41.6588,49066.0
2024-08-28 12:30:00,42.91,43.05,42.91,43.0,44582.0,41.6588,41.7947,41.6588,41.7462,44582.0
2024-08-28 13:00:00,42.99,43.05,42.87,42.9,46272.0,41.7364,41.7947,41.6199,41.6491,46272.0
2024-08-28 13:30:00,42.91,42.96,42.87,42.88,51248.0,41.6588,41.7073,41.6199,41.6297,51248.0
2024-08-28 14:00:00,42.89,43.02,42.87,42.92,50885.0,41.6394,41.7656,41.6199,41.6685,50885.0
2024-08-28 14:30:00,42.92,43.06,42.91,43.06,56472.0,41.6685,41.8044,41.6588,41.8044,56472.0
2024-08-28 15:00:00,43.06,43.1,42.92,43.1,92174.0,41.8044,41.8432,41.6685,41.8432,92174.0
2024-08-28 15:30:00,43.09,43.23,43.0,43.17,314849.0,41.8335,41.9695,41.7462,41.9112,314849.0
2024-08-29 09:30:00,43.55,43.78,43.1,43.25,77078.0,42.2801,42.5034,41.8432,41.9889,77078.0
2024-08-29 10:00:00,43.29,43.69,43.25,43.65,81803.0,42.0277,42.416,41.9889,42.3772,81803.0
2024-08-29 10:30:00,43.68,43.69,43.43,43.52,65480.0,42.4063,42.416,42.1636,42.251,65480.0
2024-08-29 11:00:00,43.54,43.71,43.45,43.66,48660.0,42.2704,42.4355,42.183,42.3869,48660.0
2024-08-29 11:30:00,43.67,43.75,43.57,43.72,36807.0,42.3966,42.4743,42.2995,42.4452,36807.0
2024-08-29 12:00:00,43.71,43.85,43.7,43.78,38974.0,42.4355,42.5714,42.4257,42.5034,38974.0
2024-08-29 12:30:00,43.77,43.84,43.67,43.84,32899.0,42.4937,42.5617,42.3966,42.5617,32899.0
2024-08-29 13:00:00,43.83,43.91,43.8,43.86,45671.0,42.552,42.6296,42.5228,42.5811,45671.0
2024-08-29 13:30:00,43.87,43.91,43.82,43.87,45184.0,42.5908,42.6296,42.5422,42.5908,45184.0
2024-08-29 14:00:00,43.86,43.91,43.76,43.77,48559.0,42.5811,42.6296,42.484,42.4937,48559.0
2024-08-29 14:30:00,43.77,43.78,43.65,43.75,54779.0,42.4937,42.5034,42.3772,42.4743,54779.0
2024-08-29 15:00:00,43.74,44.04,43.69,44.03,74825.0,42.4646,42.7558,42.416,42.7461,74825.0
2024-08-29 15:30:00,44.04,44.07,43.77,43.82,227394.0,42.7558,42.785,42.4937,42.5422,227394.0
2024-08-30 09:30:00,43.29,43.5,43.01,43.04,62561.0,42.0277,42.2316,41.7559,41.785,62561.0
2024-08-30 10:00:00,43.06,43.06,42.67,42.7,175678.0,41.8044,41.8044,41.4258,41.4549,175678.0
2024-08-30 10:30:00,42.7,42.79,42.61,42.67,77452.0,41.4549,41.5423,41.3675,41.4258,77452.0
2024-08-30 11:00:00,42.67,42.79,42.45,42.51,74445.0,41.4258,41.5423,41.2122,41.2704,74445.0
2024-08-30 11:30:00,42.5,42.52,42.35,42.41,51598.0,41.2607,41.2802,41.1151,41.1734,51598.0
2024-08-30 12:00:00,42.39,42.53,42.36,42.41,50130.0,41.1539,41.2899,41.1248,41.1734,50130.0
2024-08-30 12:30:00,42.42,42.43,42.28,42.36,37839.0,41.1831,41.1928,41.0472,41.1248,37839.0
2024-08-30 13:00:00,42.36,42.42,42.29,42.42,52438.0,41.1248,41.1831,41.0569,41.1831,52438.0
2024-08-30 13:30:00,42.42,42.51,42.42,42.46,40975.0,41.1831,41.2704,41.1831,41.2219,40975.0
2024-08-30 14:00:00,42.47,42.6,42.44,42.59,74525.0,41.2316,41.3578,41.2025,41.3481,74525.0
2024-08-30 14:30:00,42.59,42.59,42.5,42.55,65972.0,41.3481,41.3481,41.2607,41.3093,65972.0
2024-08-30 15:00:00,42.54,42.65,42.53,42.63,100132.0,41.2996,41.4064,41.2899,41.3869,100132.0
2024-08-30 15:30:00,42.63,42.86,42.57,42.82,567247.0,41.3869,41.6102,41.3287,41.5714,567247.0
2024-09-03 09:30:00,41.98,42.04,41.49,41.53,131457.0,40.7559,40.8142,40.2802,40.319,131457.0
2024-09-03 10:00:00,41.51,41.53,41.1,41.21,251267.0,40.2996,40.319,39.9016,40.0084,251267.0
2024-09-03 10:30:00,41.21,41.36,41.12,41.36,77566.0,40.0084,40.154,39.921,40.154,77566.0
2024-09-03 11:00:00,41.36,41.51,41.31,41.4,108317.0,40.154,40.2996,40.1054,40.1928,108317.0
2024-09-03 11:30:00,41.39,41.48,41.33,41.4,53848.0,40.1831,40.2705,40.1249,40.1928,53848.0
2024-09-03 12:00:00,41.4,41.56,41.39,41.5,116485.0,40.1928,40.3481,40.1831,40.2899,116485.0
2024-09-03 12:30:00,41.5,41.6,41.43,41.52,85506.0,40.2899,40.387,40.2219,40.3093,85506.0
2024-09-03 13:00:00,41.52,41.74,41.52,41.69,74223.0,40.3093,40.5229,40.3093,40.4744,74223.0
2024-09-03 13:30:00,41.69,41.79,41.51,41.56,132286.0,40.4744,40.5714,40.2996,40.3481,132286.0
2024-09-03 14:00:00,41.55,41.59,41.45,41.55,56874.0,40.3384,40.3773,40.2414,40.3384,56874.0
2024-09-03 14:30:00,41.55,41.58,41.46,41.48,71691.0,40.3384,40.3676,40.2511,40.2705,71691.0
2024-09-03 15:00:00,41.47,41.54,41.42,41.49,105165.0,40.2608,40.3287,40.2122,40.2802,105165.0
2024-09-03 15:30:00,41.49,41.51,41.28,41.32,480193.0,40.2802,40.2996,40.0763,40.1151,480193.0
2024-09-04 09:30:00,41.55,42.04,41.46,41.86,119479.0,40.3384,40.8142,40.2511,40.6394,119479.0
2024-09-04 10:00:00,41.89,42.08,41.56,41.6,273577.0,40.6685,40.853,40.3481,40.387,273577.0
2024-09-04 10:30:00,41.62,42.02,41.57,41.97,165274.0,40.4064,40.7947,40.3579,40.7462,165274.0
2024-09-04 11:00:00,41.97,42.09,41.87,41.88,140342.0,40.7462,40.8627,40.6491,40.6588,140342.0
2024-09-04 11:30:00,41.88,41.99,41.69,41.74,122255.0,40.6588,40.7656,40.4744,40.5229,122255.0
2024-09-04 12:00:00,41.74,41.76,41.64,41.7,76880.0,40.5229,40.5423,40.4258,40.4841,76880.0
2024-09-04 12:30:00,41.69,41.81,41.63,41.76,150041.0,40.4744,40.5909,40.4161,40.5423,150041.0
2024-09-04 13:00:00,41.76,41.77,41.49,41.5,116450.0,40.5423,40.552,40.2802,40.2899,116450.0
2024-09-04 13:30:00,41.49,41.49,41.33,41.35,88362.0,40.2802,40.2802,40.1249,40.1443,88362.0
2024-09-04 14:00:00,41.34,41.38,41.26,41.33,86112.0,40.1346,40.1734,40.0569,40.1249,86112.0
2024-09-04 14:30:00,41.34,41.34,41.05,41.05,224055.0,40.1346,40.1346,39.853,39.853,224055.0
2024-09-04 15:00:00,41.04,41.05,40.89,40.99,133837.0,39.8433,39.853,39.6977,39.7948,133837.0
2024-09-04 15:30:00,40.98,40.98,40.69,40.84,416269.0,39.7851,39.7851,39.5035,39.6491,416269.0
2024-09-05 09:30:00,41.52,41.63,40.75,40.94,222605.0,40.3093,40.4161,39.5618,39.7462,222605.0
2024-09-05 10:00:00,40.95,41.27,40.78,40.89,171215.0,39.7559,40.0666,39.5909,39.6977,171215.0
2024-09-05 10:30:00,40.9,41.23,40.9,41.07,116799.0,39.7074,40.0278,39.7074,39.8724,116799.0
2024-09-05 11:00:00,41.08,41.12,40.77,40.8,94742.0,39.8821,39.921,39.5812,39.6103,94742.0
2024-09-05 11:30:00,40.81,40.88,40.65,40.71,90264.0,39.62,39.688,39.4647,39.5229,90264.0
2024-09-05 12:00:00,40.68,40.74,40.54,40.68,91408.0,39.4938,39.5521,39.3579,39.4938,91408.0
2024-09-05 12:30:00,40.68,40.68,40.58,40.67,115473.0,39.4938,39.4938,39.3967,39.4841,115473.0
2024-09-05 13:00:00,40.67,40.72,40.52,40.53,60614.0,39.4841,39.5326,39.3385,39.3482,60614.0
2024-09-05 13:30:00,40.52,40.77,40.52,40.71,86481.0,39.3385,39.5812,39.3385,39.5229,86481.0
2024-09-05 14:00:00,40.73,40.74,40.56,40.65,104737.0,39.5423,39.5521,39.3773,39.4647,104737.0
2024-09-05 14:30:00,40.64,40.81,40.54,40.79,83726.0,39.455,39.62,39.3579,39.6006,83726.0
2024-09-05 15:00:00,40.79,40.98,40.7,40.96,220312.0,39.6006,39.7851,39.5132,39.7656,220312.0
2024-09-05 15:30:00,40.96,41.0,40.79,40.85,596282.0,39.7656,39.8045,39.6006,39.6589,596282.0
2024-09-06 09:30:00,40.88,41.37,40.78,41.14,109085.0,39.688,40.1637,39.5909,39.9404,109085.0
2024-09-06 10:00:00,41.13,41.13,40.72,40.76,195106.0,39.9307,39.9307,39.5326,39.5715,195106.0
2024-09-06 10:30:00,40.76,40.77,40.43,40.48,70394.0,39.5715,39.5812,39.2511,39.2996,70394.0
2024-09-06 11:00:00,40.47,40.79,40.21,40.22,58400.0,39.2899,39.6006,39.0375,39.0472,58400.0
2024-09-06 11:30:00,40.21,40.29,40.08,40.11,35128.0,39.0375,39.1152,38.9113,38.9404,35128.0
2024-09-06 12:00:00,40.11,40.16,39.95,39.95,51041.0,38.9404,38.989,38.7851,38.7851,51041.0
2024-09-06 12:30:00,39.96,40.25,39.94,40.24,133799.0,38.7948,39.0763,38.7754,39.0666,133799.0
2024-09-06 13:00:00,40.24,40.36,40.23,40.3,121873.0,39.0666,39.1831,39.0569,39.1249,121873.0
2024-09-06 13:30:00,40.27,40.29,40.14,40.19,169166.0,39.0958,39.1152,38.9696,39.0181,169166.0
2024-09-06 14:00:00,40.2,40.21,40.09,40.16,155196.0,39.0278,39.0375,38.921,38.989,155196.0
2024-09-06 14:30:00,40.16,40.21,40.1,40.11,168643.0,38.989,39.0375,38.9307,38.9404,168643.0
2024-09-06 15:00:00,40.11,40.25,40.05,40.21,133400.0,38.9404,39.0763,38.8822,39.0375,133400.0
2024-09-06 15:30:00,40.21,40.35,40.08,40.29,539342.0,39.0375,39.1734,38.9113,39.1152,539342.0
2024-09-09 09:30:00,40.31,40.46,40.05,40.18,242734.0,39.1346,39.2802,38.8822,39.0084,242734.0
2024-09-09 10:00:00,40.19,40.38,40.14,40.18,231917.0,39.0181,39.2026,38.9696,39.0084,231917.0
2024-09-09 10:30:00,40.16,40.35,40.14,40.26,151218.0,38.989,39.1734,38.9696,39.0861,151218.0
2024-09-09 11:00:00,40.23,40.35,40.22,40.28,192859.0,39.0569,39.1734,39.0472,39.1055,192859.0
2024-09-09 11:30:00,40.29,40.54,40.27,40.51,176532.0,39.1152,39.3579,39.0958,39.3288,176532.0
2024-09-09 12:00:00,40.52,40.65,40.44,40.64,112187.0,39.3385,39.4647,39.2608,39.455,112187.0
2024-09-09 12:30:00,40.65,40.8,40.63,40.73,204851.0,39.4647,39.6103,39.4453,39.5423,204851.0
2024-09-09 13:00:00,40.73,40.75,40.57,40.57,133172.0,39.5423,39.5618,39.387,39.387,133172.0
2024-09-09 13:30:00,40.57,40.66,40.51,40.56,166618.0,39.387,39.4744,39.3288,39.3773,166618.0
2024-09-09 14:00:00,40.55,40.65,40.54,40.57,271008.0,39.3676,39.4647,39.3579,39.387,271008.0
2024-09-09 14:30:00,40.57,40.74,40.53,40.7,410648.0,39.387,39.5521,39.3482,39.5132,410648.0
2024-09-09 15:00:00,40.69,40.71,40.56,40.68,183522.0,39.5035,39.5229,39.3773,39.4938,183522.0
2024-09-09 15:30:00,40.68,40.68,40.25,40.28,852414.0,39.4938,39.4938,39.0763,39.1055,852414.0
2024-09-10 09:30:00,40.24,40.3,38.97,39.1,128605.0,39.0666,39.1249,37.8337,37.9599,128605.0
2024-09-10 10:00:00,39.09,39.24,38.67,38.73,302025.0,37.9502,38.0958,37.5424,37.6007,302025.0
2024-09-10 10:30:00,38.72,39.09,38.68,39.0,218673.0,37.591,37.9502,37.5521,37.8628,218673.0
2024-09-10 11:00:00,38.99,39.22,38.95,39.04,146463.0,37.8531,38.0764,37.8143,37.9016,146463.0
2024-09-10 11:30:00,39.04,39.05,38.8,38.81,102209.0,37.9016,37.9113,37.6686,37.6783,102209.0
2024-09-10 12:00:00,38.82,38.91,38.75,38.76,85659.0,37.688,37.7754,37.6201,37.6298,85659.0
2024-09-10 12:30:00,38.76,38.84,38.67,38.67,69595.0,37.6298,37.7075,37.5424,37.5424,69595.0
2024-09-10 13:00:00,38.67,38.68,38.37,38.41,185605.0,37.5424,37.5521,37.2512,37.29,185605.0
2024-09-10 13:30:00,38.41,38.48,38.32,38.34,138547.0,37.29,37.358,37.2026,37.222,138547.0
2024-09-10 14:00:00,38.34,38.52,38.32,38.51,135559.0,37.222,37.3968,37.2026,37.3871,135559.0
2024-09-10 14:30:00,38.52,38.65,38.49,38.62,92153.0,37.3968,37.523,37.3677,37.4939,92153.0
2024-09-10 15:00:00,38.62,38.63,38.48,38.56,94795.0,37.4939,37.5036,37.358,37.4356,94795.0
2024-09-10 15:30:00,38.57,38.73,38.51,38.62,376730.0,37.4453,37.6007,37.3871,37.4939,376730.0
2024-09-11 09:30:00,38.42,38.77,38.25,38.34,166417.0,37.2997,37.6395,37.1347,37.222,166417.0
2024-09-11 10:00:00,38.35,38.37,38.05,38.18,123256.0,37.2317,37.2512,36.9405,37.0667,123256.0
2024-09-11 10:30:00,38.18,38.18,37.81,38.07,186764.0,37.0667,37.0667,36.7075,36.9599,186764.0
2024-09-11 11:00:00,38.07,38.37,38.05,38.28,128120.0,36.9599,37.2512,36.9405,37.1638,128120.0
2024-09-11 11:30:00,38.29,38.6,38.28,38.46,171070.0,37.1735,37.4745,37.1638,37.3385,171070.0
2024-09-11 12:00:00,38.46,38.66,38.44,38.55,122236.0,37.3385,37.5327,37.3191,37.4259,122236.0
2024-09-11 12:30:00,38.56,38.89,38.55,38.77,68621.0,37.4356,37.756,37.4259,37.6395,68621.0
2024-09-11 13:00:00,38.77,38.9,38.66,38.66,118611.0,37.6395,37.7657,37.5327,37.5327,118611.0
2024-09-11 13:30:00,38.67,38.78,38.56,38.59,68524.0,37.5424,37.6492,37.4356,37.4647,68524.0
2024-09-11 14:00:00,38.6,38.65,38.52,38.6,89398.0,37.4745,37.523,37.3968,37.4745,89398.0
2024-09-11 14:30:00,38.6,38.8,38.6,38.65,96490.0,37.4745,37.6686,37.4745,37.523,96490.0
2024-09-11 15:00:00,38.64,38.75,38.61,38.75,81623.0,37.5133,37.6201,37.4842,37.6201,81623.0
2024-09-11 15:30:00,38.75,38.82,38.61,38.71,373739.0,37.6201,37.688,37.4842,37.5813,373739.0
2024-09-12 09:30:00,38.75,38.75,38.24,38.41,410250.0,37.6201,37.6201,37.125,37.29,410250.0
2024-09-12 10:00:00,38.38,38.83,38.32,38.7,125003.0,37.2609,37.6978,37.2026,37.5715,125003.0
2024-09-12 10:30:00,38.71,39.09,38.71,39.0,49606.0,37.5813,37.9502,37.5813,37.8628,49606.0
2024-09-12 11:00:00,38.98,39.31,38.92,39.28,126607.0,37.8434,38.1638,37.7851,38.1346,126607.0
2024-09-12 11:30:00,39.29,39.32,39.05,39.09,165975.0,38.1443,38.1735,37.9113,37.9502,165975.0
2024-09-12 12:00:00,39.08,39.08,38.87,38.87,62687.0,37.9405,37.9405,37.7366,37.7366,62687.0
2024-09-12 12:30:00,38.88,38.9,38.71,38.78,162587.0,37.7463,37.7657,37.5813,37.6492,162587.0
2024-09-12 13:00:00,38.79,38.96,38.79,38.96,383274.0,37.6589,37.824,37.6589,37.824,383274.0
2024-09-12 13:30:00,38.96,39.06,38.9,38.92,60840.0,37.824,37.921,37.7657,37.7851,60840.0
2024-09-12 14:00:00,38.93,38.99,38.86,38.87,82936.0,37.7948,37.8531,37.7269,37.7366,82936.0
2024-09-12 14:30:00,38.88,38.9,38.58,38.64,442135.0,37.7463,37.7657,37.455,37.5133,442135.0
2024-09-12 15:00:00,38.64,38.79,38.61,38.74,223102.0,37.5133,37.6589,37.4842,37.6104,223102.0
2024-09-12 15:30:00,38.73,38.8,38.68,38.78,525211.0,37.6007,37.6686,37.5521,37.6492,525211.0
2024-09-13 09:30:00,38.86,39.43,38.8,39.25,65128.0,38.0185,38.5762,37.9598,38.4001,65128.0
2024-09-13 10:00:00,39.26,39.29,38.96,39.19,107499.0,38.4098,38.4392,38.1163,38.3414,107499.0
2024-09-13 10:30:00,39.2,39.3,39.14,39.23,54368.0,38.3511,38.449,38.2924,38.3805,54368.0
2024-09-13 11:00:00,39.22,39.23,38.84,38.86,75789.0,38.3707,38.3805,37.9989,38.0185,75789.0
2024-09-13 11:30:00,38.85,39.13,38.81,39.08,103050.0,38.0087,38.2827,37.9696,38.2337,103050.0
2024-09-13 12:00:00,39.08,39.12,38.95,39.05,39861.0,38.2337,38.2729,38.1066,38.2044,39861.0
2024-09-13 12:30:00,39.04,39.08,38.94,38.96,44506.0,38.1946,38.2337,38.0968,38.1163,44506.0
2024-09-13 13:00:00,38.95,39.0,38.87,38.9,62188.0,38.1066,38.1555,38.0283,38.0576,62188.0
2024-09-13 13:30:00,38.9,38.98,38.83,38.84,78190.0,38.0576,38.1359,37.9892,37.9989,78190.0
2024-09-13 14:00:00,38.84,38.91,38.73,38.75,89968.0,37.9989,38.0674,37.8913,37.9109,89968.0
2024-09-13 14:30:00,38.75,38.81,38.7,38.81,72768.0,37.9109,37.9696,37.862,37.9696,72768.0
2024-09-13 15:00:00,38.8,38.85,38.75,38.84,96462.0,37.9598,38.0087,37.9109,37.9989,96462.0
2024-09-13 15:30:00,38.84,38.9,38.75,38.82,282313.0,37.9989,38.0576,37.9109,37.9794,282313.0
2024-09-16 09:30:00,39.1,39.56,38.75,39.18,171799.0,38.2533,38.7033,37.9109,38.3316,171799.0
2024-09-16 10:00:00,39.19,39.22,38.91,38.94,122682.0,38.3414,38.3707,38.0674,38.0968,122682.0
2024-09-16 10:30:00,38.94,39.02,38.78,39.02,110964.0,38.0968,38.175,37.9402,38.175,110964.0
2024-09-16 11:00:00,39.02,39.13,38.96,39.11,90950.0,38.175,38.2827,38.1163,38.2631,90950.0
2024-09-16 11:30:00,39.1,39.31,39.07,39.26,80999.0,38.2533,38.4588,38.224,38.4098,80999.0
2024-09-16 12:00:00,39.24,39.28,39.07,39.14,61792.0,38.3903,38.4294,38.224,38.2924,61792.0
2024-09-16 12:30:00,39.14,39.15,39.05,39.06,77219.0,38.2924,38.3022,38.2044,38.2142,77219.0
2024-09-16 13:00:00,39.06,39.16,39.06,39.1,115858.0,38.2142,38.312,38.2142,38.2533,115858.0
2024-09-16 13:30:00,39.11,39.28,39.1,39.27,88652.0,38.2631,38.4294,38.2533,38.4196,88652.0
2024-09-16 14:00:00,39.27,39.3,39.14,39.16,91181.0,38.4196,38.449,38.2924,38.312,91181.0
2024-09-16 14:30:00,39.16,39.24,39.16,39.23,60043.0,38.312,38.3903,38.312,38.3805,60043.0
2024-09-16 15:00:00,39.23,39.25,39.17,39.2,77816.0,38.3805,38.4001,38.3218,38.3511,77816.0
2024-09-16 15:30:00,39.2,39.28,39.15,39.18,448581.0,38.3511,38.4294,38.3022,38.3316,448581.0
2024-09-17 09:30:00,39.21,39.89,38.97,39.52,127908.0,38.3609,39.0262,38.1261,38.6642,127908.0
2024-09-17 10:00:00,39.51,39.95,39.51,39.93,81211.0,38.6544,39.0849,38.6544,39.0653,81211.0
2024-09-17 10:30:00,39.93,40.03,39.84,39.88,91148.0,39.0653,39.1632,38.9773,39.0164,91148.0
2024-09-17 11:00:00,39.9,40.05,39.89,39.99,67099.0,39.036,39.1827,39.0262,39.124,67099.0
2024-09-17 11:30:00,39.97,40.24,39.96,40.05,55322.0,39.1045,39.3686,39.0947,39.1827,55322.0
2024-09-17 12:00:00,40.03,40.14,39.96,40.11,57140.0,39.1632,39.2708,39.0947,39.2414,57140.0
2024-09-17 12:30:00,40.1,40.17,39.89,39.96,73580.0,39.2317,39.3001,39.0262,39.0947,73580.0
2024-09-17 13:00:00,39.96,39.98,39.85,39.94,65782.0,39.0947,39.1143,38.9871,39.0751,65782.0
2024-09-17 13:30:00,39.93,40.0,39.89,39.97,54860.0,39.0653,39.1338,39.0262,39.1045,54860.0
2024-09-17 14:00:00,39.96,39.97,39.9,39.94,54410.0,39.0947,39.1045,39.036,39.0751,54410.0
2024-09-17 14:30:00,39.93,40.0,39.9,39.97,51668.0,39.0653,39.1338,39.036,39.1045,51668.0
2024-09-17 15:00:00,39.96,40.03,39.93,39.98,75451.0,39.0947,39.1632,39.0653,39.1143,75451.0
2024-09-17 15:30:00,39.97,39.98,39.81,39.93,393500.0,39.1045,39.1143,38.9479,39.0653,393500.0
2024-09-18 09:30:00,39.8,40.41,39.8,40.09,91855.0,38.9381,39.5349,38.9381,39.2219,91855.0
2024-09-18 10:00:00,40.08,40.09,39.76,39.91,72817.0,39.2121,39.2219,38.899,39.0458,72817.0
2024-09-18 10:30:00,39.9,39.99,39.79,39.85,81962.0,39.036,39.124,38.9284,38.9871,81962.0
2024-09-18 11:00:00,39.86,40.06,39.86,39.95,124328.0,38.9968,39.1925,38.9968,39.0849,124328.0
2024-09-18 11:30:00,39.95,39.95,39.58,39.68,79160.0,39.0849,39.0849,38.7229,38.8207,79160.0
2024-09-18 12:00:00,39.67,39.96,39.65,39.88,46384.0,38.811,39.0947,38.7914,39.0164,46384.0
2024-09-18 12:30:00,39.87,39.95,39.84,39.94,27361.0,39.0066,39.0849,38.9773,39.0751,27361.0
2024-09-18 13:00:00,39.94,40.01,39.93,39.98,39332.0,39.0751,39.1436,39.0653,39.1143,39332.0
2024-09-18 13:30:00,39.97,40.07,39.94,40.03,45007.0,39.1045,39.2023,39.0751,39.1632,45007.0
2024-09-18 14:00:00,40.0,40.61,39.9,40.42,135921.0,39.1338,39.7306,39.036,39.5447,135921.0
2024-09-18 14:30:00,40.41,40.76,40.21,40.32,191499.0,39.5349,39.8774,39.3393,39.4469,191499.0
2024-09-18 15:00:00,40.28,40.44,40.0,40.33,123757.0,39.4078,39.5643,39.1338,39.4567,123757.0
2024-09-18 15:30:00,40.33,40.38,39.91,39.96,398128.0,39.4567,39.5056,39.0458,39.0947,398128.0
2024-09-19 09:30:00,40.93,41.05,40.36,40.6,84812.0,40.0437,40.1611,39.486,39.7208,84812.0
2024-09-19 10:00:00,40.62,40.82,40.54,40.82,101672.0,39.7404,39.9361,39.6621,39.9361,101672.0
2024-09-19 10:30:00,40.81,40.83,40.42,40.6,96720.0,39.9263,39.9458,39.5447,39.7208,96720.0
2024-09-19 11:00:00,40.61,40.91,40.57,40.87,78224.0,39.7306,40.0241,39.6915,39.985,78224.0
2024-09-19 11:30:00,40.88,40.89,40.77,40.84,49670.0,39.9948,40.0045,39.8871,39.9556,49670.0
2024-09-19 12:00:00,40.85,40.9,40.74,40.8,69865.0,39.9654,40.0143,39.8578,39.9165,69865.0
2024-09-19 12:30:00,40.8,40.82,40.68,40.76,71020.0,39.9165,39.9361,39.7991,39.8774,71020.0
2024-09-19 13:00:00,40.75,40.87,40.69,40.85,87554.0,39.8676,39.985,39.8089,39.9654,87554.0
2024-09-19 13:30:00,40.85,40.9,40.8,40.83,58223.0,39.9654,40.0143,39.9165,39.9458,58223.0
2024-09-19 14:00:00,40.82,40.84,40.59,40.65,87920.0,39.9361,39.9556,39.711,39.7697,87920.0
2024-09-19 14:30:00,40.63,40.71,40.6,40.67,96648.0,39.7502,39.8284,39.7208,39.7893,96648.0
2024-09-19 15:00:00,40.66,40.7,40.59,40.66,112649.0,39.7795,39.8187,39.711,39.7795,112649.0
2024-09-19 15:30:00,40.65,40.66,40.3,40.38,505628.0,39.7697,39.7795,39.4273,39.5056,505628.0
2024-09-20 09:30:00,40.47,40.47,39.82,39.95,387064.0,39.5936,39.5936,38.9577,39.0849,387064.0
2024-09-20 10:00:00,39.95,40.23,39.83,40.14,220126.0,39.0849,39.3588,38.9675,39.2708,220126.0
2024-09-20 10:30:00,40.14,40.32,40.05,40.09,234969.0,39.2708,39.4469,39.1827,39.2219,234969.0
2024-09-20 11:00:00,40.09,40.17,40.05,40.09,186119.0,39.2219,39.3001,39.1827,39.2219,186119.0
2024-09-20 11:30:00,40.09,40.19,39.9,40.16,174658.0,39.2219,39.3197,39.036,39.2904,174658.0
2024-09-20 12:00:00,40.16,40.36,40.1,40.34,142590.0,39.2904,39.486,39.2317,39.4665,142590.0
2024-09-20 12:30:00,40.34,40.53,40.33,40.45,143114.0,39.4665,39.6523,39.4567,39.5741,143114.0
2024-09-20 13:00:00,40.45,40.55,40.37,40.46,151382.0,39.5741,39.6719,39.4958,39.5839,151382.0
2024-09-20 13:30:00,40.46,40.51,40.38,40.47,139751.0,39.5839,39.6328,39.5056,39.5936,139751.0
2024-09-20 14:00:00,40.46,40.46,40.22,40.34,147687.0,39.5839,39.5839,39.3491,39.4665,147687.0
2024-09-20 14:30:00,40.34,40.64,40.3,40.61,206957.0,39.4665,39.76,39.4273,39.7306,206957.0
2024-09-20 15:00:00,40.61,40.72,40.54,40.69,417052.0,39.7306,39.8382,39.6621,39.8089,417052.0
2024-09-20 15:30:00,40.69,40.77,40.48,40.49,1531579.0,39.8089,39.8871,39.6034,39.6132,1531579.0
2024-09-23 09:30:00,40.63,41.42,40.47,41.35,197835.0,39.7502,40.5231,39.5936,40.4546,197835.0
2024-09-23 10:00:00,41.36,41.5,41.25,41.41,173561.0,40.4644,40.6013,40.3568,40.5133,173561.0
2024-09-23 10:30:00,41.41,41.46,41.11,41.37,302011.0,40.5133,40.5622,40.2198,40.4742,302011.0
2024-09-23 11:00:00,41.36,41.36,41.01,41.14,265415.0,40.4644,40.4644,40.1219,40.2491,265415.0
2024-09-23 11:30:00,41.12,41.13,40.94,40.98,158198.0,40.2296,40.2393,40.0535,40.0926,158198.0
2024-09-23 12:00:00,40.96,41.03,40.72,40.81,326521.0,40.073,40.1415,39.8382,39.9263,326521.0
2024-09-23 12:30:00,40.8,40.85,40.59,40.79,146036.0,39.9165,39.9654,39.711,39.9067,146036.0
2024-09-23 13:00:00,40.79,40.93,40.71,40.88,263212.0,39.9067,40.0437,39.8284,39.9948,263212.0
2024-09-23 13:30:00,40.88,40.95,40.8,40.85,87740.0,39.9948,40.0632,39.9165,39.9654,87740.0
2024-09-23 14:00:00,40.85,40.85,40.68,40.79,135528.0,39.9654,39.9654,39.7991,39.9067,135528.0
2024-09-23 14:30:00,40.78,40.87,40.72,40.87,154835.0,39.8969,39.985,39.8382,39.985,154835.0
2024-09-23 15:00:00,40.86,40.95,40.8,40.9,138754.0,39.9752,40.0632,39.9165,40.0143,138754.0
2024-09-23 15:30:00,40.89,41.24,40.82,41.23,777179.0,40.0045,40.347,39.9361,40.3372,777179.0
2024-09-24 09:30:00,41.94,42.03,41.25,41.44,197010.0,41.0318,41.1199,40.3568,40.5426,197010.0
2024-09-24 10:00:00,41.44,41.66,41.32,41.53,223603.0,40.5426,40.7579,40.4252,40.6307,223603.0
2024-09-24 10:30:00,41.53,41.55,41.2,41.44,224390.0,40.6307,40.6503,40.3078,40.5426,224390.0
2024-09-24 11:00:00,41.44,41.46,41.26,41.31,123926.0,40.5426,40.5622,40.3665,40.4155,123926.0
2024-09-24 11:30:00,41.31,41.35,40.99,41.09,114641.0,40.4155,40.4546,40.1024,40.2002,114641.0
2024-09-24 12:00:00,41.09,41.1,40.97,40.99,72379.0,40.2002,40.21,40.0828,40.1024,72379.0
2024-09-24 12:30:00,41.01,41.13,40.97,41.05,78596.0,40.1219,40.2393,40.0828,40.1611,78596.0
2024-09-24 13:00:00,41.04,41.08,40.89,40.9,45833.0,40.1513,40.1904,40.0045,40.0143,45833.0
2024-09-24 13:30:00,40.91,40.93,40.79,40.83,54043.0,40.0241,40.0437,39.9067,39.9458,54043.0
2024-09-24 14:00:00,40.84,40.88,40.79,40.84,60328.0,39.9556,39.9948,39.9067,39.9556,60328.0
2024-09-24 14:30:00,40.84,40.88,40.8,40.85,64651.0,39.9556,39.9948,39.9165,39.9654,64651.0
2024-09-24 15:00:00,40.84,40.96,40.82,40.92,90166.0,39.9556,40.073,39.9361,40.0339,90166.0
2024-09-24 15:30:00,40.91,40.95,40.67,40.69,512863.0,40.0241,40.0632,39.7893,39.8089,512863.0
2024-09-25 09:30:00,40.6,40.7,40.14,40.28,65852.0,39.7208,39.8187,39.2708,39.4078,65852.0
2024-09-25 10:00:00,40.29,40.34,40.04,40.07,68262.0,39.4175,39.4665,39.173,39.2023,68262.0
2024-09-25 10:30:00,40.09,40.25,40.06,40.13,71709.0,39.2219,39.3784,39.1925,39.261,71709.0
2024-09-25 11:00:00,40.14,40.28,39.94,39.96,73629.0,39.2708,39.4078,39.0751,39.0947,73629.0
2024-09-25 11:30:00,39.97,40.02,39.82,39.82,179443.0,39.1045,39.1534,38.9577,38.9577,179443.0
2024-09-25 12:00:00,39.82,39.99,39.54,39.55,172251.0,38.9577,39.124,38.6838,38.6936,172251.0
2024-09-25 12:30:00,39.55,39.57,39.36,39.37,147683.0,38.6936,38.7131,38.5077,38.5175,147683.0
2024-09-25 13:00:00,39.37,39.55,39.32,39.32,208751.0,38.5175,38.6936,38.4685,38.4685,208751.0
2024-09-25 13:30:00,39.33,39.35,39.19,39.24,127571.0,38.4783,38.4979,38.3414,38.3903,127571.0
2024-09-25 14:00:00,39.24,39.28,39.13,39.2,209662.0,38.3903,38.4294,38.2827,38.3511,209662.0
2024-09-25 14:30:00,39.2,39.22,39.0,39.01,259513.0,38.3511,38.3707,38.1555,38.1653,259513.0
2024-09-25 15:00:00,39.0,39.02,38.88,38.92,250286.0,38.1555,38.175,38.0381,38.0772,250286.0
2024-09-25 15:30:00,38.91,38.93,38.8,38.83,753534.0,38.0674,38.087,37.9598,37.9892,753534.0
2024-09-26 09:30:00,38.04,38.18,37.13,37.33,1096719.0,37.2163,37.3532,36.326,36.5216,1096719.0
2024-09-26 10:00:00,37.33,37.79,37.3,37.77,264783.0,36.5216,36.9717,36.4923,36.9521,264783.0
2024-09-26 10:30:00,37.8,38.0,37.39,37.51,261314.0,36.9815,37.1771,36.5803,36.6977,261314.0
2024-09-26 11:00:00,37.51,37.55,37.27,37.53,131955.0,36.6977,36.7369,36.4629,36.7173,131955.0
2024-09-26 11:30:00,37.52,37.83,37.49,37.79,201551.0,36.7075,37.0108,36.6782,36.9717,201551.0
2024-09-26 12:00:00,37.79,37.83,37.42,37.58,283357.0,36.9717,37.0108,36.6097,36.7662,283357.0
2024-09-26 12:30:00,37.58,37.58,37.27,37.38,185415.0,36.7662,36.7662,36.4629,36.5706,185415.0
2024-09-26 13:00:00,37.38,37.52,37.17,37.26,239341.0,36.5706,36.7075,36.3651,36.4532,239341.0
2024-09-26 13:30:00,37.26,37.34,37.15,37.3,158855.0,36.4532,36.5314,36.3455,36.4923,158855.0
2024-09-26 14:00:00,37.3,37.37,37.21,37.29,129599.0,36.4923,36.5608,36.4042,36.4825,129599.0
2024-09-26 14:30:00,37.29,37.32,37.13,37.14,188835.0,36.4825,36.5119,36.326,36.3358,188835.0
2024-09-26 15:00:00,37.14,37.19,37.09,37.09,161241.0,36.3358,36.3847,36.2868,36.2868,161241.0
2024-09-26 15:30:00,37.09,37.1,36.9,37.0,811123.0,36.2868,36.2966,36.1009,36.1988,811123.0
2024-09-27 09:30:00,37.73,38.16,37.54,38.03,466948.0,36.913,37.3337,36.7271,37.2065,466948.0
2024-09-27 10:00:00,38.08,38.45,37.96,38.31,189545.0,37.2554,37.6174,37.138,37.4804,189545.0
2024-09-27 10:30:00,38.3,38.34,38.21,38.22,136844.0,37.4706,37.5098,37.3826,37.3924,136844.0
2024-09-27 11:00:00,38.2,38.65,38.2,38.36,548596.0,37.3728,37.8131,37.3728,37.5293,548596.0
2024-09-27 11:30:00,38.37,38.37,38.17,38.31,159202.0,37.5391,37.5391,37.3434,37.4804,159202.0
2024-09-27 12:00:00,38.3,38.35,38.21,38.27,121212.0,37.4706,37.5195,37.3826,37.4413,121212.0
2024-09-27 12:30:00,38.26,38.3,38.13,38.23,92233.0,37.4315,37.4706,37.3043,37.4021,92233.0
2024-09-27 13:00:00,38.23,38.24,37.97,38.02,146269.0,37.4021,37.4119,37.1478,37.1967,146269.0
2024-09-27 13:30:00,38.01,38.02,37.87,38.0,109813.0,37.1869,37.1967,37.0499,37.1771,109813.0
2024-09-27 14:00:00,37.99,38.14,37.93,38.0,154594.0,37.1673,37.3141,37.1086,37.1771,154594.0
2024-09-27 14:30:00,37.99,38.2,37.97,38.2,151641.0,37.1673,37.3728,37.1478,37.3728,151641.0
2024-09-27 15:00:00,38.19,38.26,38.15,38.18,191172.0,37.363,37.4315,37.3239,37.3532,191172.0
2024-09-27 15:30:00,38.18,38.42,38.17,38.37,555745.0,37.3532,37.588,37.3434,37.5391,555745.0
2024-09-30 09:30:00,38.0,38.24,37.76,38.06,122972.0,37.1771,37.4119,36.9423,37.2358,122972.0
2024-09-30 10:00:00,38.05,38.46,38.04,38.28,97579.0,37.226,37.6272,37.2163,37.4511,97579.0
2024-09-30 10:30:00,38.28,38.79,38.27,38.61,162234.0,37.4511,37.95,37.4413,37.7739,162234.0
2024-09-30 11:00:00,38.61,38.67,38.35,38.36,80799.0,37.7739,37.8326,37.5195,37.5293,80799.0
2024-09-30 11:30:00,38.37,38.56,38.32,38.41,78138.0,37.5391,37.725,37.4902,37.5782,78138.0
2024-09-30 12:00:00,38.41,38.55,38.39,38.48,59674.0,37.5782,37.7152,37.5587,37.6467,59674.0
2024-09-30 12:30:00,38.48,38.52,38.38,38.45,81991.0,37.6467,37.6859,37.5489,37.6174,81991.0
2024-09-30 13:00:00,38.44,38.48,38.29,38.32,79769.0,37.6076,37.6467,37.4608,37.4902,79769.0
2024-09-30 13:30:00,38.34,38.37,38.27,38.34,83466.0,37.5098,37.5391,37.4413,37.5098,83466.0
2024-09-30 14:00:00,38.34,38.36,38.05,38.19,90353.0,37.5098,37.5293,37.226,37.363,90353.0
2024-09-30 14:30:00,38.19,38.41,38.13,38.35,55500.0,37.363,37.5782,37.3043,37.5195,55500.0
2024-09-30 15:00:00,38.35,38.4,38.27,38.31,91360.0,37.5195,37.5685,37.4413,37.4804,91360.0
2024-09-30 15:30:00,38.3,38.4,38.22,38.31,451739.0,37.4706,37.5685,37.3924,37.4804,451739.0
2024-10-01 09:30:00,37.86,38.93,37.65,38.85,222545.0,37.0402,38.087,36.8347,38.0087,222545.0
2024-10-01 10:00:00,38.86,39.01,38.45,38.7,195216.0,38.0185,38.1653,37.6174,37.862,195216.0
2024-10-01 10:30:00,38.72,38.99,38.62,38.99,117307.0,37.8815,38.1457,37.7837,38.1457,117307.0
2024-10-01 11:00:00,39.0,39.1,38.83,39.03,86134.0,38.1555,38.2533,37.9892,38.1848,86134.0
2024-10-01 11:30:00,39.01,39.17,38.92,38.93,89298.0,38.1653,38.3218,38.0772,38.087,89298.0
2024-10-01 12:00:00,38.91,39.05,38.89,38.99,53619.0,38.0674,38.2044,38.0479,38.1457,53619.0
2024-10-01 12:30:00,38.97,39.27,38.92,39.26,101490.0,38.1261,38.4196,38.0772,38.4098,101490.0
2024-10-01 13:00:00,39.26,39.59,39.23,39.28,289879.0,38.4098,38.7327,38.3805,38.4294,289879.0
2024-10-01 13:30:00,39.28,39.36,39.12,39.24,52607.0,38.4294,38.5077,38.2729,38.3903,52607.0
2024-10-01 14:00:00,39.27,39.3,39.04,39.04,195575.0,38.4196,38.449,38.1946,38.1946,195575.0
2024-10-01 14:30:00,39.04,40.34,39.02,40.2,4302175.0,38.1946,39.4665,38.175,39.3295,4302175.0
2024-10-01 15:00:00,40.19,40.42,39.98,40.41,1299447.0,39.3197,39.5447,39.1143,39.5349,1299447.0
2024-10-01 15:30:00,40.41,40.42,40.2,40.33,1731434.0,39.5349,39.5447,39.3295,39.4567,1731434.0
2024-10-02 09:30:00,41.23,41.5,40.8,41.0,534192.0,40.3372,40.6013,39.9165,40.1122,534192.0
2024-10-02 10:00:00,41.0,41.32,40.86,41.0,188016.0,40.1122,40.4252,39.9752,40.1122,188016.0
2024-10-02 10:30:00,40.99,41.04,40.49,40.5,234505.0,40.1024,40.1513,39.6132,39.623,234505.0
2024-10-02 11:00:00,40.48,40.7,40.43,40.64,192889.0,39.6034,39.8187,39.5545,39.76,192889.0
2024-10-02 11:30:00,40.62,40.98,40.59,40.82,164518.0,39.7404,40.0926,39.711,39.9361,164518.0
2024-10-02 12:00:00,40.82,40.88,40.66,40.66,142159.0,39.9361,39.9948,39.7795,39.7795,142159.0
2024-10-02 12:30:00,40.65,40.69,40.56,40.62,94317.0,39.7697,39.8089,39.6817,39.7404,94317.0
2024-10-02 13:00:00,40.61,40.8,40.55,40.77,119611.0,39.7306,39.9165,39.6719,39.8871,119611.0
2024-10-02 13:30:00,40.76,40.83,40.65,40.79,115417.0,39.8774,39.9458,39.7697,39.9067,115417.0
2024-10-02 14:00:00,40.79,40.82,40.61,40.69,223565.0,39.9067,39.9361,39.7306,39.8089,223565.0
2024-10-02 14:30:00,40.69,40.96,40.68,40.93,548320.0,39.8089,40.073,39.7991,40.0437,548320.0
2024-10-02 15:00:00,40.93,41.17,40.89,41.17,225756.0,40.0437,40.2785,40.0045,40.2785,225756.0
2024-10-02 15:30:00,41.16,41.33,41.15,41.26,975269.0,40.2687,40.435,40.2589,40.3665,975269.0
2024-10-03 09:30:00,41.6,41.65,41.13,41.54,132850.0,40.6992,40.7481,40.2393,40.6405,132850.0
2024-10-03 10:00:00,41.57,42.53,41.56,42.38,287138.0,40.6698,41.609,40.66,41.4623,287138.0
2024-10-03 10:30:00,42.38,42.43,41.96,41.97,130448.0,41.4623,41.5112,41.0514,41.0612,130448.0
2024-10-03 11:00:00,41.96,42.07,41.83,41.87,164640.0,41.0514,41.159,40.9242,40.9633,164640.0
2024-10-03 11:30:00,41.87,42.01,41.79,41.93,118225.0,40.9633,41.1003,40.8851,41.022,118225.0
2024-10-03 12:00:00,41.94,42.29,41.93,42.22,157306.0,41.0318,41.3742,41.022,41.3057,157306.0
2024-10-03 12:30:00,42.22,42.55,42.19,42.5,143863.0,41.3057,41.6286,41.2764,41.5797,143863.0
2024-10-03 13:00:00,42.51,42.67,42.44,42.55,185069.0,41.5895,41.746,41.521,41.6286,185069.0
2024-10-03 13:30:00,42.54,42.73,42.5,42.71,133219.0,41.6188,41.8047,41.5797,41.7851,133219.0
2024-10-03 14:00:00,42.71,43.01,42.64,42.97,209091.0,41.7851,42.0786,41.7167,42.0395,209091.0
2024-10-03 14:30:00,42.97,43.06,42.92,43.02,202989.0,42.0395,42.1276,41.9906,42.0884,202989.0
2024-10-03 15:00:00,43.02,43.19,42.9,43.16,225047.0,42.0884,42.2547,41.971,42.2254,225047.0
2024-10-03 15:30:00,43.16,43.16,42.79,42.96,752786.0,42.2254,42.2254,41.8634,42.0297,752786.0
2024-10-04 09:30:00,43.17,43.66,42.83,43.38,240868.0,42.2352,42.7146,41.9025,42.4406,240868.0
2024-10-04 10:00:00,43.38,43.56,43.35,43.39,94137.0,42.4406,42.6167,42.4113,42.4504,94137.0
2024-10-04 10:30:00,43.37,43.46,43.04,43.46,117024.0,42.4308,42.5189,42.108,42.5189,117024.0
2024-10-04 11:00:00,43.46,43.72,43.42,43.45,102507.0,42.5189,42.7733,42.4798,42.5091,102507.0
2024-10-04 11:30:00,43.44,43.61,43.43,43.61,55390.0,42.4993,42.6656,42.4895,42.6656,55390.0
2024-10-04 12:00:00,43.62,43.86,43.61,43.84,62155.0,42.6754,42.9102,42.6656,42.8907,62155.0
2024-10-04 12:30:00,43.84,43.84,43.74,43.79,49166.0,42.8907,42.8907,42.7928,42.8417,49166.0
2024-10-04 13:00:00,43.79,43.85,43.69,43.69,56905.0,42.8417,42.9004,42.7439,42.7439,56905.0
2024-10-04 13:30:00,43.69,43.71,43.55,43.57,52318.0,42.7439,42.7635,42.6069,42.6265,52318.0
2024-10-04 14:00:00,43.57,43.74,43.37,43.38,120532.0,42.6265,42.7928,42.4308,42.4406,120532.0
2024-10-04 14:30:00,43.36,43.48,43.33,43.45,108862.0,42.4211,42.5385,42.3917,42.5091,108862.0
2024-10-04 15:00:00,43.44,43.5,43.25,43.34,167015.0,42.4993,42.558,42.3134,42.4015,167015.0
2024-10-04 15:30:00,43.34,43.59,43.34,43.52,533715.0,42.4015,42.6461,42.4015,42.5776,533715.0
2024-10-07 09:30:00,43.65,44.02,43.56,43.57,109558.0,42.7048,43.0668,42.6167,42.6265,109558.0
2024-10-07 10:00:00,43.54,43.7,43.43,43.44,49886.0,42.5972,42.7537,42.4895,42.4993,49886.0
2024-10-07 10:30:00,43.44,43.58,43.36,43.36,55061.0,42.4993,42.6363,42.4211,42.4211,55061.0
2024-10-07 11:00:00,43.36,43.64,43.33,43.56,841346.0,42.4211,42.695,42.3917,42.6167,841346.0
2024-10-07 11:30:00,43.57,43.64,43.46,43.56,72809.0,42.6265,42.695,42.5189,42.6167,72809.0
2024-10-07 12:00:00,43.54,43.63,43.34,43.5,61290.0,42.5972,42.6852,42.4015,42.558,61290.0
2024-10-07 12:30:00,43.51,43.62,43.51,43.56,51071.0,42.5678,42.6754,42.5678,42.6167,51071.0
2024-10-07 13:00:00,43.56,43.7,43.49,43.66,72126.0,42.6167,42.7537,42.5482,42.7146,72126.0
2024-10-07 13:30:00,43.65,43.75,43.58,43.63,74604.0,42.7048,42.8026,42.6363,42.6852,74604.0
2024-10-07 14:00:00,43.63,43.63,43.46,43.57,70090.0,42.6852,42.6852,42.5189,42.6265,70090.0
2024-10-07 14:30:00,43.56,43.56,43.28,43.51,127484.0,42.6167,42.6167,42.3428,42.5678,127484.0
2024-10-07 15:00:00,43.49,43.65,43.41,43.61,113573.0,42.5482,42.7048,42.47,42.6656,113573.0
2024-10-07 15:30:00,43.61,43.61,43.4,43.5,341523.0,42.6656,42.6656,42.4602,42.558,341523.0
2024-10-08 09:30:00,42.55,42.67,41.5,41.69,265175.0,41.6286,41.746,40.6013,40.7872,265175.0
2024-10-08 10:00:00,41.72,41.82,41.27,41.31,202005.0,40.8166,40.9144,40.3763,40.4155,202005.0
2024-10-08 10:30:00,41.31,41.76,41.2,41.72,261834.0,40.4155,40.8557,40.3078,40.8166,261834.0
2024-10-08 11:00:00,41.73,41.86,41.62,41.82,112082.0,40.8264,40.9535,40.7187,40.9144,112082.0
2024-10-08 11:30:00,41.83,42.02,41.78,41.91,115482.0,40.9242,41.1101,40.8753,41.0025,115482.0
2024-10-08 12:00:00,41.93,42.04,41.92,42.0,68931.0,41.022,41.1296,41.0122,41.0905,68931.0
2024-10-08 12:30:00,42.01,42.01,41.82,41.87,89311.0,41.1003,41.1003,40.9144,40.9633,89311.0
2024-10-08 13:00:00,41.87,42.27,41.86,42.18,161137.0,40.9633,41.3547,40.9535,41.2666,161137.0
2024-10-08 13:30:00,42.18,42.26,41.88,41.89,101766.0,41.2666,41.3449,40.9731,40.9829,101766.0
2024-10-08 14:00:00,41.89,41.91,41.75,41.85,94426.0,40.9829,41.0025,40.8459,40.9438,94426.0
2024-10-08 14:30:00,41.84,41.94,41.84,41.88,81001.0,40.934,41.0318,40.934,40.9731,81001.0
2024-10-08 15:00:00,41.89,41.89,41.73,41.78,116788.0,40.9829,40.9829,40.8264,40.8753,116788.0
2024-10-08 15:30:00,41.78,41.92,41.72,41.83,521970.0,40.8753,41.0122,40.8166,40.9242,521970.0
2024-10-09 09:30:00,41.23,41.82,41.11,41.66,102990.0,40.3372,40.9144,40.2198,40.7579,102990.0
2024-10-09 10:00:00,41.67,41.75,41.23,41.42,88480.0,40.7677,40.8459,40.3372,40.5231,88480.0
2024-10-09 10:30:00,41.4,41.74,41.35,41.63,83478.0,40.5035,40.8361,40.4546,40.7285,83478.0
2024-10-09 11:00:00,41.63,41.83,41.5,41.79,81845.0,40.7285,40.9242,40.6013,40.8851,81845.0
2024-10-09 11:30:00,41.77,41.8,41.59,41.71,34993.0,40.8655,40.8948,40.6894,40.8068,34993.0
2024-10-09 12:00:00,41.71,41.99,41.69,41.91,78944.0,40.8068,41.0807,40.7872,41.0025,78944.0
2024-10-09 12:30:00,41.9,42.02,41.84,41.99,141562.0,40.9927,41.1101,40.934,41.0807,141562.0
2024-10-09 13:00:00,41.99,42.13,41.95,42.02,105532.0,41.0807,41.2177,41.0416,41.1101,105532.0
2024-10-09 13:30:00,42.02,42.25,41.93,42.22,108248.0,41.1101,41.3351,41.022,41.3057,108248.0
2024-10-09 14:00:00,42.21,42.3,42.01,42.02,58964.0,41.296,41.384,41.1003,41.1101,58964.0
2024-10-09 14:30:00,42.01,42.16,41.99,42.07,88857.0,41.1003,41.247,41.0807,41.159,88857.0
2024-10-09 15:00:00,42.08,42.13,41.96,42.08,85663.0,41.1688,41.2177,41.0514,41.1688,85663.0
2024-10-09 15:30:00,42.09,42.11,41.92,42.1,245993.0,41.1786,41.1981,41.0122,41.1883,245993.0
2024-10-10 09:30:00,42.22,42.39,41.96,42.27,86106.0,41.3057,41.4721,41.0514,41.3547,86106.0
2024-10-10 10:00:00,42.3,42.71,42.3,42.61,55690.0,41.384,41.7851,41.384,41.6873,55690.0
2024-10-10 10:30:00,42.6,42.73,42.49,42.53,47791.0,41.6775,41.8047,41.5699,41.609,47791.0
2024-10-10 11:00:00,42.52,42.6,42.31,42.35,97024.0,41.5992,41.6775,41.3938,41.4329,97024.0
2024-10-10 11:30:00,42.36,42.69,42.32,42.64,44465.0,41.4427,41.7656,41.4036,41.7167,44465.0
2024-10-10 12:00:00,42.64,42.82,42.64,42.81,57326.0,41.7167,41.8928,41.7167,41.883,57326.0
2024-10-10 12:30:00,42.8,42.94,42.78,42.81,47712.0,41.8732,42.0102,41.8536,41.883,47712.0
2024-10-10 13:00:00,42.81,42.85,42.66,42.83,51426.0,41.883,41.9221,41.7362,41.9025,51426.0
2024-10-10 13:30:00,42.86,42.95,42.82,42.88,74602.0,41.9319,42.0199,41.8928,41.9515,74602.0
2024-10-10 14:00:00,42.87,42.9,42.72,42.87,49673.0,41.9417,41.971,41.7949,41.9417,49673.0
2024-10-10 14:30:00,42.86,42.88,42.77,42.82,31862.0,41.9319,41.9515,41.8438,41.8928,31862.0
2024-10-10 15:00:00,42.81,42.84,42.73,42.78,63796.0,41.883,41.9123,41.8047,41.8536,63796.0
2024-10-10 15:30:00,42.78,42.91,42.73,42.77,310551.0,41.8536,41.9808,41.8047,41.8438,310551.0
2024-10-11 09:30:00,42.48,42.84,42.48,42.66,158705.0,41.5601,41.9123,41.5601,41.7362,158705.0
2024-10-11 10:00:00,42.65,42.87,42.48,42.86,139091.0,41.7264,41.9417,41.5601,41.9319,139091.0
2024-10-11 10:30:00,42.87,42.92,42.71,42.85,92623.0,41.9417,41.9906,41.7851,41.9221,92623.0
2024-10-11 11:00:00,42.85,42.88,42.78,42.87,90205.0,41.9221,41.9515,41.8536,41.9417,90205.0
2024-10-11 11:30:00,42.88,42.93,42.78,42.93,59721.0,41.9515,42.0004,41.8536,42.0004,59721.0
2024-10-11 12:00:00,42.94,43.0,42.88,42.99,73104.0,42.0102,42.0689,41.9515,42.0591,73104.0
2024-10-11 12:30:00,42.99,43.18,42.97,43.11,71093.0,42.0591,42.245,42.0395,42.1765,71093.0
2024-10-11 13:00:00,43.11,43.21,43.05,43.2,64294.0,42.1765,42.2743,42.1178,42.2645,64294.0
2024-10-11 13:30:00,43.19,43.26,43.17,43.19,74908.0,42.2547,42.3232,42.2352,42.2547,74908.0
2024-10-11 14:00:00,43.19,43.25,43.09,43.2,93098.0,42.2547,42.3134,42.1569,42.2645,93098.0
2024-10-11 14:30:00,43.2,43.25,43.14,43.19,92772.0,42.2645,42.3134,42.2058,42.2547,92772.0
2024-10-11 15:00:00,43.19,43.21,43.08,43.19,134539.0,42.2547,42.2743,42.1471,42.2547,134539.0
2024-10-11 15:30:00,43.19,43.29,43.12,43.13,946627.0,42.2547,42.3526,42.1863,42.196,946627.0
2024-10-14 09:30:00,42.48,42.85,42.48,42.49,76416.0,41.5601,41.9221,41.5601,41.5699,76416.0
2024-10-14 10:00:00,42.46,42.63,42.41,42.51,68124.0,41.5405,41.7069,41.4916,41.5895,68124.0
2024-10-14 10:30:00,42.5,42.67,42.33,42.5,124573.0,41.5797,41.746,41.4134,41.5797,124573.0
2024-10-14 11:00:00,42.5,42.58,42.45,42.47,60678.0,41.5797,41.6579,41.5308,41.5503,60678.0
2024-10-14 11:30:00,42.47,42.49,42.3,42.38,40972.0,41.5503,41.5699,41.384,41.4623,40972.0
2024-10-14 12:00:00,42.38,42.45,42.36,42.38,69360.0,41.4623,41.5308,41.4427,41.4623,69360.0
2024-10-14 12:30:00,42.38,42.45,42.33,42.43,71108.0,41.4623,41.5308,41.4134,41.5112,71108.0
2024-10-14 13:00:00,42.43,42.47,42.38,42.42,67050.0,41.5112,41.5503,41.4623,41.5014,67050.0
2024-10-14 13:30:00,42.42,42.48,42.39,42.41,80406.0,41.5014,41.5601,41.4721,41.4916,80406.0
2024-10-14 14:00:00,42.41,42.42,42.31,42.33,63134.0,41.4916,41.5014,41.3938,41.4134,63134.0
2024-10-14 14:30:00,42.33,42.38,42.3,42.32,116574.0,41.4134,41.4623,41.384,41.4036,116574.0
2024-10-14 15:00:00,42.32,42.33,42.15,42.27,182624.0,41.4036,41.4134,41.2373,41.3547,182624.0
2024-10-14 15:30:00,42.27,42.59,42.23,42.55,274159.0,41.3547,41.6677,41.3155,41.6286,274159.0
2024-10-15 09:30:00,41.19,41.29,40.93,41.2,154626.0,40.298,40.3959,40.0437,40.3078,154626.0
2024-10-15 10:00:00,41.2,41.63,41.2,41.34,139663.0,40.3078,40.7285,40.3078,40.4448,139663.0
2024-10-15 10:30:00,41.33,41.52,41.3,41.45,86568.0,40.435,40.6209,40.4057,40.5524,86568.0
2024-10-15 11:00:00,41.43,41.66,41.34,41.6,315413.0,40.5329,40.7579,40.4448,40.6992,315413.0
2024-10-15 11:30:00,41.59,41.65,41.3,41.32,58208.0,40.6894,40.7481,40.4057,40.4252,58208.0
2024-10-15 12:00:00,41.31,41.57,41.26,41.55,68224.0,40.4155,40.6698,40.3665,40.6503,68224.0
2024-10-15 12:30:00,41.55,41.6,41.47,41.58,76442.0,40.6503,40.6992,40.572,40.6796,76442.0
2024-10-15 13:00:00,41.59,41.6,41.37,41.41,39399.0,40.6894,40.6992,40.4742,40.5133,39399.0
2024-10-15 13:30:00,41.4,41.42,41.19,41.19,62484.0,40.5035,40.5231,40.298,40.298,62484.0
2024-10-15 14:00:00,41.19,41.32,41.16,41.25,42154.0,40.298,40.4252,40.2687,40.3568,42154.0
2024-10-15 14:30:00,41.25,41.35,41.23,41.27,53238.0,40.3568,40.4546,40.3372,40.3763,53238.0
2024-10-15 15:00:00,41.27,41.29,41.09,41.09,98922.0,40.3763,40.3959,40.2002,40.2002,98922.0
2024-10-15 15:30:00,41.09,41.24,41.04,41.07,540147.0,40.2002,40.347,40.1513,40.1806,540147.0
2024-10-16 09:30:00,41.33,41.74,41.32,41.46,74011.0,40.435,40.8361,40.4252,40.5622,74011.0
2024-10-16 10:00:00,41.48,41.63,41.36,41.46,44590.0,40.5818,40.7285,40.4644,40.5622,44590.0
2024-10-16 10:30:00,41.48,41.6,41.45,41.55,110803.0,40.5818,40.6992,40.5524,40.6503,110803.0
2024-10-16 11:00:00,41.54,41.55,41.09,41.23,190925.0,40.6405,40.6503,40.2002,40.3372,190925.0
2024-10-16 11:30:00,41.24,41.28,41.15,41.27,60351.0,40.347,40.3861,40.2589,40.3763,60351.0
2024-10-16 12:00:00,41.27,41.3,41.12,41.16,53557.0,40.3763,40.4057,40.2296,40.2687,53557.0
2024-10-16 12:30:00,41.14,41.18,41.1,41.13,40626.0,40.2491,40.2883,40.21,40.2393,40626.0
2024-10-16 13:00:00,41.14,41.27,41.09,41.26,40038.0,40.2491,40.3763,40.2002,40.3665,40038.0
2024-10-16 13:30:00,41.26,41.27,41.14,41.18,34496.0,40.3665,40.3763,40.2491,40.2883,34496.0
2024-10-16 14:00:00,41.19,41.31,41.18,41.3,27609.0,40.298,40.4155,40.2883,40.4057,27609.0
2024-10-16 14:30:00,41.3,41.31,41.19,41.23,69921.0,40.4057,40.4155,40.298,40.3372,69921.0
2024-10-16 15:00:00,41.22,41.23,41.12,41.15,61210.0,40.3274,40.3372,40.2296,40.2589,61210.0
2024-10-16 15:30:00,41.15,41.19,41.07,41.11,411635.0,40.2589,40.298,40.1806,40.2198,411635.0
2024-10-17 09:30:00,40.96,41.36,40.96,41.22,42872.0,40.073,40.4644,40.073,40.3274,42872.0
2024-10-17 10:00:00,41.22,41.27,41.01,41.04,40429.0,40.3274,40.3763,40.1219,40.1513,40429.0
2024-10-17 10:30:00,41.04,41.24,40.92,40.95,66819.0,40.1513,40.347,40.0339,40.0632,66819.0
2024-10-17 11:00:00,40.95,41.02,40.75,40.82,52093.0,40.0632,40.1317,39.8676,39.9361,52093.0
2024-10-17 11:30:00,40.81,41.04,40.79,41.01,32009.0,39.9263,40.1513,39.9067,40.1219,32009.0
2024-10-17 12:00:00,41.0,41.09,40.97,41.08,45107.0,40.1122,40.2002,40.0828,40.1904,45107.0
2024-10-17 12:30:00,41.07,41.21,41.03,41.2,30965.0,40.1806,40.3176,40.1415,40.3078,30965.0
2024-10-17 13:00:00,41.19,41.23,41.03,41.11,71045.0,40.298,40.3372,40.1415,40.2198,71045.0
2024-10-17 13:30:00,41.13,41.15,41.05,41.14,58334.0,40.2393,40.2589,40.1611,40.2491,58334.0
2024-10-17 14:00:00,41.15,41.23,41.04,41.22,108904.0,40.2589,40.3372,40.1513,40.3274,108904.0
2024-10-17 14:30:00,41.22,41.3,41.17,41.29,52283.0,40.3274,40.4057,40.2785,40.3959,52283.0
2024-10-17 15:00:00,41.29,41.32,41.26,41.3,61922.0,40.3959,40.4252,40.3665,40.4057,61922.0
2024-10-17 15:30:00,41.29,41.34,41.21,41.32,301700.0,40.3959,40.4448,40.3176,40.4252,301700.0
2024-10-18 09:30:00,41.29,41.4,40.93,40.97,63402.0,40.3959,40.5035,40.0437,40.0828,63402.0
2024-10-18 10:00:00,40.96,40.96,40.45,40.66,95182.0,40.073,40.073,39.5741,39.7795,95182.0
2024-10-18 10:30:00,40.65,40.73,40.56,40.63,38352.0,39.7697,39.848,39.6817,39.7502,38352.0
2024-10-18 11:00:00,40.6,40.6,40.47,40.5,33385.0,39.7208,39.7208,39.5936,39.623,33385.0
2024-10-18 11:30:00,40.5,40.6,40.47,40.54,68432.0,39.623,39.7208,39.5936,39.6621,68432.0
2024-10-18 12:00:00,40.56,40.93,40.56,40.85,52129.0,39.6817,40.0437,39.6817,39.9654,52129.0
2024-10-18 12:30:00,40.85,40.85,40.52,40.59,63918.0,39.9654,39.9654,39.6426,39.711,63918.0
2024-10-18 13:00:00,40.6,40.67,40.55,40.63,48977.0,39.7208,39.7893,39.6719,39.7502,48977.0
2024-10-18 13:30:00,40.63,40.77,40.63,40.75,99048.0,39.7502,39.8871,39.7502,39.8676,99048.0
2024-10-18 14:00:00,40.75,40.76,40.6,40.6,48179.0,39.8676,39.8774,39.7208,39.7208,48179.0
2024-10-18 14:30:00,40.59,40.68,40.55,40.66,68674.0,39.711,39.7991,39.6719,39.7795,68674.0
2024-10-18 15:00:00,40.67,40.68,40.55,40.58,61045.0,39.7893,39.7991,39.6719,39.7013,61045.0
2024-10-18 15:30:00,40.59,40.81,40.59,40.78,210425.0,39.711,39.9263,39.711,39.8969,210425.0
2024-10-21 09:30:00,41.22,41.3,40.69,40.75,107540.0,40.3274,40.4057,39.8089,39.8676,107540.0
2024-10-21 10:00:00,40.75,40.77,40.38,40.41,56933.0,39.8676,39.8871,39.5056,39.5349,56933.0
2024-10-21 10:30:00,40.39,40.4,40.26,40.33,65162.0,39.5154,39.5252,39.3882,39.4567,65162.0
2024-10-21 11:00:00,40.32,40.34,40.05,40.1,76474.0,39.4469,39.4665,39.1827,39.2317,76474.0
2024-10-21 11:30:00,40.1,40.14,39.99,40.13,58433.0,39.2317,39.2708,39.124,39.261,58433.0
2024-10-21 12:00:00,40.13,40.16,40.01,40.13,28382.0,39.261,39.2904,39.1436,39.261,28382.0
2024-10-21 12:30:00,40.14,40.22,40.12,40.17,35375.0,39.2708,39.3491,39.2512,39.3001,35375.0
2024-10-21 13:00:00,40.16,40.29,40.16,40.28,28434.0,39.2904,39.4175,39.2904,39.4078,28434.0
2024-10-21 13:30:00,40.29,40.31,40.14,40.15,41574.0,39.4175,39.4371,39.2708,39.2806,41574.0
2024-10-21 14:00:00,40.15,40.17,40.0,40.05,110388.0,39.2806,39.3001,39.1338,39.1827,110388.0
2024-10-21 14:30:00,40.04,40.24,40.0,40.18,114784.0,39.173,39.3686,39.1338,39.3099,114784.0
2024-10-21 15:00:00,40.18,40.31,40.12,40.29,149987.0,39.3099,39.4371,39.2512,39.4175,149987.0
2024-10-21 15:30:00,40.29,40.29,39.95,40.0,572653.0,39.4175,39.4175,39.0849,39.1338,572653.0
2024-10-22 09:30:00,40.36,40.54,39.88,40.36,105711.0,39.486,39.6621,39.0164,39.486,105711.0
2024-10-22 10:00:00,40.33,40.39,40.05,40.07,77421.0,39.4567,39.5154,39.1827,39.2023,77421.0
2024-10-22 10:30:00,40.07,40.39,40.05,40.36,66635.0,39.2023,39.5154,39.1827,39.486,66635.0
2024-10-22 11:00:00,40.36,40.46,40.21,40.44,48262.0,39.486,39.5839,39.3393,39.5643,48262.0
2024-10-22 11:30:00,40.43,40.51,40.36,40.38,69897.0,39.5545,39.6328,39.486,39.5056,69897.0
2024-10-22 12:00:00,40.38,40.62,40.34,40.62,69139.0,39.5056,39.7404,39.4665,39.7404,69139.0
2024-10-22 12:30:00,40.61,40.72,40.6,40.65,67710.0,39.7306,39.8382,39.7208,39.7697,67710.0
2024-10-22 13:00:00,40.64,40.68,40.58,40.63,54345.0,39.76,39.7991,39.7013,39.7502,54345.0
2024-10-22 13:30:00,40.63,40.67,40.52,40.55,52238.0,39.7502,39.7893,39.6426,39.6719,52238.0
2024-10-22 14:00:00,40.55,40.58,40.47,40.57,56165.0,39.6719,39.7013,39.5936,39.6915,56165.0
2024-10-22 14:30:00,40.56,40.63,40.49,40.5,64113.0,39.6817,39.7502,39.6132,39.623,64113.0
2024-10-22 15:00:00,40.49,40.58,40.45,40.52,73068.0,39.6132,39.7013,39.5741,39.6426,73068.0
2024-10-22 15:30:00,40.53,40.53,40.31,40.43,321360.0,39.6523,39.6523,39.4371,39.5545,321360.0
2024-10-23 09:30:00,40.15,40.36,39.98,40.25,83994.0,39.2806,39.486,39.1143,39.3784,83994.0
2024-10-23 10:00:00,40.26,40.4,40.19,40.27,46696.0,39.3882,39.5252,39.3197,39.398,46696.0
2024-10-23 10:30:00,40.26,40.27,39.81,39.91,61488.0,39.3882,39.398,38.9479,39.0458,61488.0
2024-10-23 11:00:00,39.89,39.89,39.64,39.72,50485.0,39.0262,39.0262,38.7816,38.8599,50485.0
2024-10-23 11:30:00,39.72,39.82,39.65,39.71,119882.0,38.8599,38.9577,38.7914,38.8501,119882.0
2024-10-23 12:00:00,39.72,39.76,39.57,39.6,53531.0,38.8599,38.899,38.7131,38.7425,53531.0
2024-10-23 12:30:00,39.61,39.64,39.51,39.51,54675.0,38.7523,38.7816,38.6544,38.6544,54675.0
2024-10-23 13:00:00,39.52,39.55,39.38,39.45,53556.0,38.6642,38.6936,38.5272,38.5957,53556.0
2024-10-23 13:30:00,39.46,39.56,39.45,39.5,53027.0,38.6055,38.7033,38.5957,38.6446,53027.0
2024-10-23 14:00:00,39.49,39.49,39.28,39.41,71674.0,38.6349,38.6349,38.4294,38.5566,71674.0
2024-10-23 14:30:00,39.41,39.49,39.38,39.46,101272.0,38.5566,38.6349,38.5272,38.6055,101272.0
2024-10-23 15:00:00,39.45,39.45,39.33,39.34,80615.0,38.5957,38.5957,38.4783,38.4881,80615.0
2024-10-23 15:30:00,39.34,39.66,39.33,39.64,361360.0,38.4881,38.8012,38.4783,38.7816,361360.0
2024-10-24 09:30:00,39.99,40.18,39.62,39.77,48728.0,39.124,39.3099,38.762,38.9088,48728.0
2024-10-24 10:00:00,39.77,39.79,39.54,39.64,30108.0,38.9088,38.9284,38.6838,38.7816,30108.0
2024-10-24 10:30:00,39.61,39.71,39.48,39.7,21406.0,38.7523,38.8501,38.6251,38.8403,21406.0
2024-10-24 11:00:00,39.72,39.76,39.61,39.7,17161.0,38.8599,38.899,38.7523,38.8403,17161.0
2024-10-24 11:30:00,39.71,39.75,39.64,39.64,21876.0,38.8501,38.8892,38.7816,38.7816,21876.0
2024-10-24 12:00:00,39.64,39.67,39.54,39.66,20358.0,38.7816,38.811,38.6838,38.8012,20358.0
2024-10-24 12:30:00,39.66,39.74,39.65,39.71,26791.0,38.8012,38.8794,38.7914,38.8501,26791.0
2024-10-24 13:00:00,39.72,39.78,39.69,39.77,19614.0,38.8599,38.9186,38.8305,38.9088,19614.0
2024-10-24 13:30:00,39.76,39.84,39.67,39.67,21410.0,38.899,38.9773,38.811,38.811,21410.0
2024-10-24 14:00:00,39.66,39.76,39.6,39.75,27238.0,38.8012,38.899,38.7425,38.8892,27238.0
2024-10-24 14:30:00,39.76,39.87,39.75,39.87,43226.0,38.899,39.0066,38.8892,39.0066,43226.0
2024-10-24 15:00:00,39.87,39.95,39.83,39.87,52042.0,39.0066,39.0849,38.9675,39.0066,52042.0
2024-10-24 15:30:00,39.86,40.03,39.79,39.8,390170.0,38.9968,39.1632,38.9284,38.9381,390170.0
2024-10-25 09:30:00,40.22,40.37,39.99,40.11,38527.0,39.3491,39.4958,39.124,39.2414,38527.0
2024-10-25 10:00:00,40.11,40.42,40.03,40.42,41282.0,39.2414,39.5447,39.1632,39.5447,41282.0
2024-10-25 10:30:00,40.39,40.45,40.22,40.23,17732.0,39.5154,39.5741,39.3491,39.3588,17732.0
2024-10-25 11:00:00,40.24,40.31,40.14,40.25,39731.0,39.3686,39.4371,39.2708,39.3784,39731.0
2024-10-25 11:30:00,40.25,40.32,40.16,40.27,110427.0,39.3784,39.4469,39.2904,39.398,110427.0
2024-10-25 12:00:00,40.25,40.49,40.12,40.49,157613.0,39.3784,39.6132,39.2512,39.6132,157613.0
2024-10-25 12:30:00,40.49,40.6,40.41,40.53,269096.0,39.6132,39.7208,39.5349,39.6523,269096.0
2024-10-25 13:00:00,40.53,40.62,40.35,40.35,206070.0,39.6523,39.7404,39.4762,39.4762,206070.0
2024-10-25 13:30:00,40.36,40.46,40.31,40.33,377260.0,39.486,39.5839,39.4371,39.4567,377260.0
2024-10-25 14:00:00,40.32,40.52,40.2,40.51,112651.0,39.4469,39.6426,39.3295,39.6328,112651.0
2024-10-25 14:30:00,40.51,40.54,40.29,40.44,362702.0,39.6328,39.6621,39.4175,39.5643,362702.0
2024-10-25 15:00:00,40.46,40.58,40.42,40.55,226872.0,39.5839,39.7013,39.5447,39.6719,226872.0
2024-10-25 15:30:00,40.55,40.55,40.35,40.39,410135.0,39.6719,39.6719,39.4762,39.5154,410135.0
2024-10-28 09:30:00,39.07,39.55,38.98,39.17,178312.0,38.224,38.6936,38.1359,38.3218,178312.0
2024-10-28 10:00:00,39.19,39.45,39.19,39.3,109517.0,38.3414,38.5957,38.3414,38.449,109517.0
2024-10-28 10:30:00,39.32,39.63,39.26,39.61,114827.0,38.4685,38.7718,38.4098,38.7523,114827.0
2024-10-28 11:00:00,39.6,39.6,39.28,39.3,67469.0,38.7425,38.7425,38.4294,38.449,67469.0
2024-10-28 11:30:00,39.29,39.37,39.23,39.28,72051.0,38.4392,38.5175,38.3805,38.4294,72051.0
2024-10-28 12:00:00,39.28,39.35,39.2,39.27,60721.0,38.4294,38.4979,38.3511,38.4196,60721.0
2024-10-28 12:30:00,39.29,39.4,39.27,39.31,50733.0,38.4392,38.5468,38.4196,38.4588,50733.0
2024-10-28 13:00:00,39.31,39.37,39.25,39.34,42787.0,38.4588,38.5175,38.4001,38.4881,42787.0
2024-10-28 13:30:00,39.34,39.43,39.34,39.38,46343.0,38.4881,38.5762,38.4881,38.5272,46343.0
2024-10-28 14:00:00,39.38,39.38,39.16,39.16,76462.0,38.5272,38.5272,38.312,38.312,76462.0
2024-10-28 14:30:00,39.16,39.33,39.16,39.27,57476.0,38.312,38.4783,38.312,38.4196,57476.0
2024-10-28 15:00:00,39.25,39.27,39.14,39.22,88827.0,38.4001,38.4196,38.2924,38.3707,88827.0
2024-10-28 15:30:00,39.23,39.23,39.11,39.14,393809.0,38.3805,38.3805,38.2631,38.2924,393809.0
2024-10-29 09:30:00,39.14,39.25,38.84,39.15,80435.0,38.2924,38.4001,37.9989,38.3022,80435.0
2024-10-29 10:00:00,39.18,39.36,39.13,39.22,117988.0,38.3316,38.5077,38.2827,38.3707,117988.0
2024-10-29 10:30:00,39.22,39.38,39.11,39.22,33859.0,38.3707,38.5272,38.2631,38.3707,33859.0
2024-10-29 11:00:00,39.22,39.26,38.92,38.94,80098.0,38.3707,38.4098,38.0772,38.0968,80098.0
2024-10-29 11:30:00,38.94,38.97,38.74,38.77,120605.0,38.0968,38.1261,37.9011,37.9305,120605.0
2024-10-29 12:00:00,38.78,38.8,38.59,38.59,78426.0,37.9402,37.9598,37.7544,37.7544,78426.0
2024-10-29 12:30:00,38.6,38.62,38.48,38.61,83172.0,37.7641,37.7837,37.6467,37.7739,83172.0
2024-10-29 13:00:00,38.61,38.62,38.48,38.54,104858.0,37.7739,37.7837,37.6467,37.7054,104858.0
2024-10-29 13:30:00,38.55,38.66,38.46,38.64,92403.0,37.7152,37.8228,37.6272,37.8033,92403.0
2024-10-29 14:00:00,38.63,38.73,38.53,38.56,197975.0,37.7935,37.8913,37.6957,37.725,197975.0
2024-10-29 14:30:00,38.56,38.63,38.55,38.56,75896.0,37.725,37.7935,37.7152,37.725,75896.0
2024-10-29 15:00:00,38.56,38.68,38.55,38.68,84785.0,37.725,37.8424,37.7152,37.8424,84785.0
2024-10-29 15:30:00,38.67,38.84,38.66,38.8,276116.0,37.8326,37.9989,37.8228,37.9598,276116.0
2024-10-30 09:30:00,39.07,39.48,38.78,39.41,59858.0,38.224,38.6251,37.9402,38.5566,59858.0
2024-10-30 10:00:00,39.41,39.7,39.39,39.59,53034.0,38.5566,38.8403,38.537,38.7327,53034.0
2024-10-30 10:30:00,39.6,39.71,39.39,39.45,55776.0,38.7425,38.8501,38.537,38.5957,55776.0
2024-10-30 11:00:00,39.45,39.62,39.33,39.62,41518.0,38.5957,38.762,38.4783,38.762,41518.0
2024-10-30 11:30:00,39.63,39.67,39.54,39.55,30382.0,38.7718,38.811,38.6838,38.6936,30382.0
2024-10-30 12:00:00,39.56,39.56,39.39,39.4,43327.0,38.7033,38.7033,38.537,38.5468,43327.0
2024-10-30 12:30:00,39.4,39.44,39.29,39.32,52088.0,38.5468,38.5859,38.4392,38.4685,52088.0
2024-10-30 13:00:00,39.32,39.51,39.3,39.44,72506.0,38.4685,38.6544,38.449,38.5859,72506.0
2024-10-30 13:30:00,39.44,39.44,39.35,39.41,68895.0,38.5859,38.5859,38.4979,38.5566,68895.0
2024-10-30 14:00:00,39.42,39.55,39.39,39.39,98722.0,38.5664,38.6936,38.537,38.537,98722.0
2024-10-30 14:30:00,39.39,39.41,39.2,39.33,92670.0,38.537,38.5566,38.3511,38.4783,92670.0
2024-10-30 15:00:00,39.34,39.35,39.25,39.32,56534.0,38.4881,38.4979,38.4001,38.4685,56534.0
2024-10-30 15:30:00,39.33,39.36,39.16,39.29,344954.0,38.4783,38.5077,38.312,38.4392,344954.0
2024-10-31 09:30:00,39.58,39.79,39.29,39.49,70619.0,38.7229,38.9284,38.4392,38.6349,70619.0
2024-10-31 10:00:00,39.44,39.63,39.36,39.39,54154.0,38.5859,38.7718,38.5077,38.537,54154.0
2024-10-31 10:30:00,39.4,39.56,39.19,39.28,100979.0,38.5468,38.7033,38.3414,38.4294,100979.0
2024-10-31 11:00:00,39.28,39.51,39.24,39.48,45487.0,38.4294,38.6544,38.3903,38.6251,45487.0
2024-10-31 11:30:00,39.49,39.52,39.31,39.35,39215.0,38.6349,38.6642,38.4588,38.4979,39215.0
2024-10-31 12:00:00,39.35,39.58,39.31,39.35,40956.0,38.4979,38.7229,38.4588,38.4979,40956.0
2024-10-31 12:30:00,39.34,39.4,39.26,39.31,38489.0,38.4881,38.5468,38.4098,38.4588,38489.0
2024-10-31 13:00:00,39.31,39.45,39.3,39.32,39513.0,38.4588,38.5957,38.449,38.4685,39513.0
2024-10-31 13:30:00,39.3,39.36,39.26,39.34,54641.0,38.449,38.5077,38.4098,38.4881,54641.0
2024-10-31 14:00:00,39.35,39.36,39.25,39.36,78163.0,38.4979,38.5077,38.4001,38.5077,78163.0
2024-10-31 14:30:00,39.36,39.64,39.31,39.56,123465.0,38.5077,38.7816,38.4588,38.7033,123465.0
2024-10-31 15:00:00,39.57,39.63,39.46,39.55,73645.0,38.7131,38.7718,38.6055,38.6936,73645.0
2024-10-31 15:30:00,39.56,39.57,39.16,39.19,237144.0,38.7033,38.7131,38.312,38.3414,237144.0
2024-11-01 09:30:00,39.69,39.78,39.42,39.61,110247.0,38.8305,38.9186,38.5664,38.7523,110247.0
2024-11-01 10:00:00,39.62,39.69,39.47,39.68,75556.0,38.762,38.8305,38.6153,38.8207,75556.0
2024-11-01 10:30:00,39.68,39.68,39.22,39.36,81139.0,38.8207,38.8207,38.3707,38.5077,81139.0
2024-11-01 11:00:00,39.37,39.43,39.28,39.33,80607.0,38.5175,38.5762,38.4294,38.4783,80607.0
2024-11-01 11:30:00,39.35,39.35,39.22,39.24,40725.0,38.4979,38.4979,38.3707,38.3903,40725.0
2024-11-01 12:00:00,39.25,39.34,39.14,39.18,62379.0,38.4001,38.4881,38.2924,38.3316,62379.0
2024-11-01 12:30:00,39.19,39.22,38.99,39.04,51384.0,38.3414,38.3707,38.1457,38.1946,51384.0
2024-11-01 13:00:00,39.05,39.11,39.02,39.08,27472.0,38.2044,38.2631,38.175,38.2337,27472.0
2024-11-01 13:30:00,39.08,39.09,38.81,38.88,43604.0,38.2337,38.2435,37.9696,38.0381,43604.0
2024-11-01 14:00:00,38.87,38.94,38.75,38.84,58002.0,38.0283,38.0968,37.9109,37.9989,58002.0
2024-11-01 14:30:00,38.85,38.94,38.84,38.93,88721.0,38.0087,38.0968,37.9989,38.087,88721.0
2024-11-01 15:00:00,38.92,39.08,38.87,38.9,142577.0,38.0772,38.2337,38.0283,38.0576,142577.0
2024-11-01 15:30:00,38.91,39.01,38.82,38.98,254260.0,38.0674,38.1653,37.9794,38.1359,254260.0
2024-11-04 09:30:00,39.41,40.21,39.25,39.99,121625.0,38.5566,39.3393,38.4001,39.124,121625.0
2024-11-04 10:00:00,39.99,40.28,39.87,40.22,134954.0,39.124,39.4078,39.0066,39.3491,134954.0
2024-11-04 10:30:00,40.23,40.45,40.2,40.38,96635.0,39.3588,39.5741,39.3295,39.5056,96635.0
2024-11-04 11:00:00,40.38,40.45,40.3,40.33,81294.0,39.5056,39.5741,39.4273,39.4567,81294.0
2024-11-04 11:30:00,40.33,40.34,40.15,40.21,60229.0,39.4567,39.4665,39.2806,39.3393,60229.0
2024-11-04 12:00:00,40.21,40.44,40.18,40.43,69651.0,39.3393,39.5643,39.3099,39.5545,69651.0
2024-11-04 12:30:00,40.42,40.44,40.35,40.35,52127.0,39.5447,39.5643,39.4762,39.4762,52127.0
2024-11-04 13:00:00,40.34,40.34,40.13,40.28,55291.0,39.4665,39.4665,39.261,39.4078,55291.0
2024-11-04 13:30:00,40.28,40.35,40.27,40.3,58169.0,39.4078,39.4762,39.398,39.4273,58169.0
2024-11-04 14:00:00,40.29,40.41,40.27,40.32,83470.0,39.4175,39.5349,39.398,39.4469,83470.0
2024-11-04 14:30:00,40.31,40.34,40.26,40.29,53159.0,39.4371,39.4665,39.3882,39.4175,53159.0
2024-11-04 15:00:00,40.29,40.36,40.22,40.23,51580.0,39.4175,39.486,39.3491,39.3588,51580.0
2024-11-04 15:30:00,40.22,40.24,39.93,39.96,312222.0,39.3491,39.3686,39.0653,39.0947,312222.0
2024-11-05 09:30:00,40.24,40.25,39.66,40.06,63167.0,39.3686,39.3784,38.8012,39.1925,63167.0
2024-11-05 10:00:00,40.07,40.11,39.91,39.98,57990.0,39.2023,39.2414,39.0458,39.1143,57990.0
2024-11-05 10:30:00,39.98,40.16,39.94,40.03,51335.0,39.1143,39.2904,39.0751,39.1632,51335.0
2024-11-05 11:00:00,40.04,40.09,39.95,40.0,48251.0,39.173,39.2219,39.0849,39.1338,48251.0
2024-11-05 11:30:00,40.02,40.17,40.0,40.09,52552.0,39.1534,39.3001,39.1338,39.2219,52552.0
2024-11-05 12:00:00,40.08,40.12,40.0,40.09,87448.0,39.2121,39.2512,39.1338,39.2219,87448.0
2024-11-05 12:30:00,40.1,40.16,39.93,39.93,41583.0,39.2317,39.2904,39.0653,39.0653,41583.0
2024-11-05 13:00:00,39.93,39.94,39.75,39.81,34639.0,39.0653,39.0751,38.8892,38.9479,34639.0
2024-11-05 13:30:00,39.82,39.86,39.69,39.77,66228.0,38.9577,38.9968,38.8305,38.9088,66228.0
2024-11-05 14:00:00,39.76,39.83,39.66,39.67,86757.0,38.899,38.9675,38.8012,38.811,86757.0
2024-11-05 14:30:00,39.67,39.83,39.64,39.73,426863.0,38.811,38.9675,38.7816,38.8697,426863.0
2024-11-05 15:00:00,39.73,39.85,39.66,39.82,459765.0,38.8697,38.9871,38.8012,38.9577,459765.0
2024-11-05 15:30:00,39.82,39.98,39.73,39.96,273596.0,38.9577,39.1143,38.8697,39.0947,273596.0
2024-11-06 09:30:00,40.62,41.3,40.62,41.26,118598.0,39.7404,40.4057,39.7404,40.3665,118598.0
2024-11-06 10:00:00,41.24,41.86,41.2,41.82,234075.0,40.347,40.9535,40.3078,40.9144,234075.0
2024-11-06 10:30:00,41.84,42.02,41.63,42.01,145070.0,40.934,41.1101,40.7285,41.1003,145070.0
2024-11-06 11:00:00,42.03,42.06,41.73,41.83,81558.0,41.1199,41.1492,40.8264,40.9242,81558.0
2024-11-06 11:30:00,41.82,41.89,41.59,41.88,49502.0,40.9144,40.9829,40.6894,40.9731,49502.0
2024-11-06 12:00:00,41.84,42.01,41.83,42.0,53170.0,40.934,41.1003,40.9242,41.0905,53170.0
2024-11-06 12:30:00,42.0,42.11,41.9,41.95,64990.0,41.0905,41.1981,40.9927,41.0416,64990.0
2024-11-06 13:00:00,41.94,42.0,41.85,41.94,76843.0,41.0318,41.0905,40.9438,41.0318,76843.0
2024-11-06 13:30:00,41.95,42.09,41.86,41.98,108545.0,41.0416,41.1786,40.9535,41.0709,108545.0
2024-11-06 14:00:00,41.98,42.17,41.94,42.16,107141.0,41.0709,41.2568,41.0318,41.247,107141.0
2024-11-06 14:30:00,42.15,42.3,42.14,42.25,92186.0,41.2373,41.384,41.2275,41.3351,92186.0
2024-11-06 15:00:00,42.26,42.27,42.08,42.19,122948.0,41.3449,41.3547,41.1688,41.2764,122948.0
2024-11-06 15:30:00,42.2,42.25,41.96,41.97,318534.0,41.2862,41.3351,41.0514,41.0612,318534.0
2024-11-07 09:30:00,41.95,42.05,41.43,41.49,98884.0,41.0416,41.1394,40.5329,40.5916,98884.0
2024-11-07 10:00:00,41.51,41.81,41.46,41.75,92153.0,40.6111,40.9046,40.5622,40.8459,92153.0
2024-11-07 10:30:00,41.76,41.8,41.49,41.54,103538.0,40.8557,40.8948,40.5916,40.6405,103538.0
2024-11-07 11:00:00,41.55,41.61,41.38,41.41,111073.0,40.6503,40.709,40.4839,40.5133,111073.0
2024-11-07 11:30:00,41.42,41.56,41.33,41.54,114655.0,40.5231,40.66,40.435,40.6405,114655.0
2024-11-07 12:00:00,41.54,41.66,41.45,41.55,84412.0,40.6405,40.7579,40.5524,40.6503,84412.0
2024-11-07 12:30:00,41.55,41.59,41.43,41.51,76166.0,40.6503,40.6894,40.5329,40.6111,76166.0
2024-11-07 13:00:00,41.51,41.55,41.35,41.38,64126.0,40.6111,40.6503,40.4546,40.4839,64126.0
2024-11-07 13:30:00,41.39,41.41,41.28,41.36,90638.0,40.4937,40.5133,40.3861,40.4644,90638.0
2024-11-07 14:00:00,41.37,41.48,41.26,41.34,90147.0,40.4742,40.5818,40.3665,40.4448,90147.0
2024-11-07 14:30:00,41.35,41.51,41.32,41.5,225682.0,40.4546,40.6111,40.4252,40.6013,225682.0
2024-11-07 15:00:00,41.5,41.54,41.33,41.43,125112.0,40.6013,40.6405,40.435,40.5329,125112.0
2024-11-07 15:30:00,41.43,41.71,41.42,41.52,520519.0,40.5329,40.8068,40.5231,40.6209,520519.0
2024-11-08 09:30:00,43.03,44.0,42.14,42.55,336181.0,42.0982,43.0472,41.2275,41.6286,336181.0
2024-11-08 10:00:00,42.54,42.98,42.49,42.57,209191.0,41.6188,42.0493,41.5699,41.6482,209191.0
2024-11-08 10:30:00,42.58,43.04,42.56,42.76,136437.0,41.6579,42.108,41.6384,41.8341,136437.0
2024-11-08 11:00:00,42.78,42.91,42.71,42.71,113728.0,41.8536,41.9808,41.7851,41.7851,113728.0
2024-11-08 11:30:00,42.71,42.77,42.46,42.55,113884.0,41.7851,41.8438,41.5405,41.6286,113884.0
2024-11-08 12:00:00,42.55,42.8,42.55,42.78,99055.0,41.6286,41.8732,41.6286,41.8536,99055.0
2024-11-08 12:30:00,42.77,42.82,42.67,42.79,106549.0,41.8438,41.8928,41.746,41.8634,106549.0
2024-11-08 13:00:00,42.79,42.88,42.68,42.72,152278.0,41.8634,41.9515,41.7558,41.7949,152278.0
2024-11-08 13:30:00,42.72,42.79,42.61,42.75,98853.0,41.7949,41.8634,41.6873,41.8243,98853.0
2024-11-08 14:00:00,42.75,42.83,42.7,42.8,74279.0,41.8243,41.9025,41.7754,41.8732,74279.0
2024-11-08 14:30:00,42.81,42.9,42.78,42.82,108285.0,41.883,41.971,41.8536,41.8928,108285.0
2024-11-08 15:00:00,42.82,42.85,42.69,42.83,150768.0,41.8928,41.9221,41.7656,41.9025,150768.0
2024-11-08 15:30:00,42.84,43.18,42.77,43.18,895105.0,41.9123,42.245,41.8438,42.245,895105.0
2024-11-11 09:30:00,42.81,42.99,42.4,42.93,98486.0,41.883,42.0591,41.4818,42.0004,98486.0
2024-11-11 10:00:00,42.92,43.06,42.45,42.55,136476.0,41.9906,42.1276,41.5308,41.6286,136476.0
2024-11-11 10:30:00,42.54,42.63,42.45,42.59,202118.0,41.6188,41.7069,41.5308,41.6677,202118.0
2024-11-11 11:00:00,42.58,42.61,42.32,42.38,106775.0,41.6579,41.6873,41.4036,41.4623,106775.0
2024-11-11 11:30:00,42.38,42.54,42.32,42.5,108650.0,41.4623,41.6188,41.4036,41.5797,108650.0
2024-11-11 12:00:00,42.51,42.79,42.5,42.73,146631.0,41.5895,41.8634,41.5797,41.8047,146631.0
2024-11-11 12:30:00,42.72,43.03,42.63,42.9,142561.0,41.7949,42.0982,41.7069,41.971,142561.0
2024-11-11 13:00:00,42.89,42.97,42.71,42.86,84548.0,41.9612,42.0395,41.7851,41.9319,84548.0
2024-11-11 13:30:00,42.85,42.9,42.76,42.86,97687.0,41.9221,41.971,41.8341,41.9319,97687.0
2024-11-11 14:00:00,42.85,42.88,42.63,42.65,99425.0,41.9221,41.9515,41.7069,41.7264,99425.0
2024-11-11 14:30:00,42.64,42.66,42.54,42.59,112187.0,41.7167,41.7362,41.6188,41.6677,112187.0
2024-11-11 15:00:00,42.59,42.76,42.55,42.59,244237.0,41.6677,41.8341,41.6286,41.6677,244237.0
2024-11-11 15:30:00,42.58,42.82,42.56,42.69,387182.0,41.6579,41.8928,41.6384,41.7656,387182.0
2024-11-12 09:30:00,42.98,43.35,42.88,43.27,118124.0,42.0493,42.4113,41.9515,42.333,118124.0
2024-11-12 10:00:00,43.26,43.33,43.12,43.17,71573.0,42.3232,42.3917,42.1863,42.2352,71573.0
2024-11-12 10:30:00,43.16,43.32,43.02,43.15,232773.0,42.2254,42.3819,42.0884,42.2156,232773.0
2024-11-12 11:00:00,43.14,43.3,43.06,43.28,98310.0,42.2058,42.3624,42.1276,42.3428,98310.0
2024-11-12 11:30:00,43.27,43.31,42.79,42.84,384873.0,42.333,42.3721,41.8634,41.9123,384873.0
2024-11-12 12:00:00,42.86,42.97,42.59,42.69,360291.0,41.9319,42.0395,41.6677,41.7656,360291.0
2024-11-12 12:30:00,42.71,42.75,42.54,42.55,90086.0,41.7851,41.8243,41.6188,41.6286,90086.0
2024-11-12 13:00:00,42.55,42.61,42.42,42.46,91809.0,41.6286,41.6873,41.5014,41.5405,91809.0
2024-11-12 13:30:00,42.45,42.57,42.42,42.52,78473.0,41.5308,41.6482,41.5014,41.5992,78473.0
2024-11-12 14:00:00,42.52,42.61,42.43,42.44,252632.0,41.5992,41.6873,41.5112,41.521,252632.0
2024-11-12 14:30:00,42.44,42.53,42.21,42.25,305942.0,41.521,41.609,41.296,41.3351,305942.0
2024-11-12 15:00:00,42.25,42.34,42.23,42.23,261176.0,41.3351,41.4231,41.3155,41.3155,261176.0
2024-11-12 15:30:00,42.23,42.32,41.86,41.98,1257691.0,41.3155,41.4036,40.9535,41.0709,1257691.0
2024-11-13 09:30:00,42.0,42.1,40.87,41.0,187941.0,41.0905,41.1883,39.985,40.1122,187941.0
2024-11-13 10:00:00,40.98,41.31,40.94,41.21,307122.0,40.0926,40.4155,40.0535,40.3176,307122.0
2024-11-13 10:30:00,41.2,41.36,41.08,41.27,135807.0,40.3078,40.4644,40.1904,40.3763,135807.0
2024-11-13 11:00:00,41.27,41.67,41.26,41.67,111674.0,40.3763,40.7677,40.3665,40.7677,111674.0
2024-11-13 11:30:00,41.65,41.83,41.61,41.82,65708.0,40.7481,40.9242,40.709,40.9144,65708.0
2024-11-13 12:00:00,41.83,42.21,41.82,42.14,185981.0,40.9242,41.296,40.9144,41.2275,185981.0
2024-11-13 12:30:00,42.15,42.3,42.12,42.27,102686.0,41.2373,41.384,41.2079,41.3547,102686.0
2024-11-13 13:00:00,42.28,42.43,42.25,42.37,58146.0,41.3644,41.5112,41.3351,41.4525,58146.0
2024-11-13 13:30:00,42.38,42.46,42.25,42.38,65649.0,41.4623,41.5405,41.3351,41.4623,65649.0
2024-11-13 14:00:00,42.39,42.47,42.31,42.31,56791.0,41.4721,41.5503,41.3938,41.3938,56791.0
2024-11-13 14:30:00,42.31,42.42,42.28,42.32,63324.0,41.3938,41.5014,41.3644,41.4036,63324.0
2024-11-13 15:00:00,42.33,42.4,42.21,42.26,71358.0,41.4134,41.4818,41.296,41.3449,71358.0
2024-11-13 15:30:00,42.26,42.26,42.13,42.21,426686.0,41.3449,41.3449,41.2177,41.296,426686.0
2024-11-14 09:30:00,42.74,44.21,42.74,43.93,880933.0,41.8145,43.2527,41.8145,42.9787,880933.0
2024-11-14 10:00:00,43.9,44.1,43.72,43.94,171780.0,42.9494,43.145,42.7733,42.9885,171780.0
2024-11-14 10:30:00,43.93,43.93,43.69,43.8,121002.0,42.9787,42.9787,42.7439,42.8515,121002.0
2024-11-14 11:00:00,43.81,44.08,43.72,43.72,399193.0,42.8613,43.1255,42.7733,42.7733,399193.0
2024-11-14 11:30:00,43.72,43.76,43.56,43.7,199606.0,42.7733,42.8124,42.6167,42.7537,199606.0
2024-11-14 12:00:00,43.69,43.71,43.41,43.54,121320.0,42.7439,42.7635,42.47,42.5972,121320.0
2024-11-14 12:30:00,43.55,43.61,43.36,43.44,139114.0,42.6069,42.6656,42.4211,42.4993,139114.0
2024-11-14 13:00:00,43.43,43.71,43.42,43.63,193270.0,42.4895,42.7635,42.4798,42.6852,193270.0
2024-11-14 13:30:00,43.61,43.78,43.61,43.72,125942.0,42.6656,42.832,42.6656,42.7733,125942.0
2024-11-14 14:00:00,43.71,43.9,43.71,43.78,134036.0,42.7635,42.9494,42.7635,42.832,134036.0
2024-11-14 14:30:00,43.78,43.94,43.73,43.92,343530.0,42.832,42.9885,42.783,42.9689,343530.0
2024-11-14 15:00:00,43.9,44.53,43.79,44.41,357515.0,42.9494,43.5657,42.8417,43.4483,357515.0
2024-11-14 15:30:00,44.4,44.74,44.38,44.73,1110543.0,43.4385,43.7712,43.419,43.7614,1110543.0
2024-11-15 09:30:00,44.5,45.17,44.4,44.69,283555.0,43.5364,44.1919,43.4385,43.7223,283555.0
2024-11-15 10:00:00,44.68,44.71,44.41,44.46,145351.0,43.7125,43.7418,43.4483,43.4972,145351.0
2024-11-15 10:30:00,44.45,44.52,44.21,44.34,125325.0,43.4875,43.5559,43.2527,43.3798,125325.0
2024-11-15 11:00:00,44.35,44.47,44.22,44.25,126622.0,43.3896,43.507,43.2624,43.2918,126622.0
2024-11-15 11:30:00,44.23,44.26,43.95,44.09,166133.0,43.2722,43.3016,42.9983,43.1353,166133.0
2024-11-15 12:00:00,44.1,44.12,43.88,43.97,99983.0,43.145,43.1646,42.9298,43.0178,99983.0
2024-11-15 12:30:00,43.96,43.98,43.72,43.79,115912.0,43.0081,43.0276,42.7733,42.8417,115912.0
2024-11-15 13:00:00,43.8,43.82,43.67,43.73,79536.0,42.8515,42.8711,42.7243,42.783,79536.0
2024-11-15 13:30:00,43.73,43.75,43.52,43.6,106765.0,42.783,42.8026,42.5776,42.6559,106765.0
2024-11-15 14:00:00,43.6,43.67,43.55,43.57,134369.0,42.6559,42.7243,42.6069,42.6265,134369.0
2024-11-15 14:30:00,43.58,43.65,43.49,43.59,221739.0,42.6363,42.7048,42.5482,42.6461,221739.0
2024-11-15 15:00:00,43.58,43.84,43.56,43.8,155055.0,42.6363,42.8907,42.6167,42.8515,155055.0
2024-11-15 15:30:00,43.8,43.84,43.52,43.8,823577.0,42.8515,42.8907,42.5776,42.8515,823577.0
2024-11-18 09:30:00,44.57,45.03,44.33,44.95,290167.0,43.6049,44.0549,43.3701,43.9766,290167.0
2024-11-18 10:00:00,44.95,45.29,44.78,45.25,221289.0,43.9766,44.3093,43.8103,44.2701,221289.0
2024-11-18 10:30:00,45.25,45.27,44.89,44.93,128751.0,44.2701,44.2897,43.9179,43.9571,128751.0
2024-11-18 11:00:00,44.93,45.17,44.84,44.85,93365.0,43.9571,44.1919,43.869,43.8788,93365.0
2024-11-18 11:30:00,44.84,45.15,44.81,44.99,158885.0,43.869,44.1723,43.8397,44.0158,158885.0
2024-11-18 12:00:00,44.99,45.0,44.84,44.86,131227.0,44.0158,44.0255,43.869,43.8886,131227.0
2024-11-18 12:30:00,44.84,44.96,44.81,44.89,76536.0,43.869,43.9864,43.8397,43.9179,76536.0
2024-11-18 13:00:00,44.88,44.97,44.82,44.89,79960.0,43.9081,43.9962,43.8494,43.9179,79960.0
2024-11-18 13:30:00,44.89,45.07,44.82,45.06,152462.0,43.9179,44.094,43.8494,44.0842,152462.0
2024-11-18 14:00:00,45.07,45.13,44.87,44.89,506973.0,44.094,44.1527,43.8984,43.9179,506973.0
2024-11-18 14:30:00,44.89,44.94,44.72,44.79,143880.0,43.9179,43.9668,43.7516,43.8201,143880.0
2024-11-18 15:00:00,44.78,44.92,44.77,44.9,107961.0,43.8103,43.9473,43.8005,43.9277,107961.0
2024-11-18 15:30:00,44.9,45.19,44.84,44.97,695395.0,43.9277,44.2114,43.869,43.9962,695395.0
2024-11-19 09:30:00,44.53,45.16,44.29,45.11,135740.0,43.5657,44.1821,43.3309,44.1332,135740.0
2024-11-19 10:00:00,45.12,45.28,45.0,45.02,116501.0,44.1429,44.2995,44.0255,44.0451,116501.0
2024-11-19 10:30:00,45.03,45.03,44.71,44.76,148057.0,44.0549,44.0549,43.7418,43.7907,148057.0
2024-11-19 11:00:00,44.76,44.78,44.55,44.57,120834.0,43.7907,43.8103,43.5853,43.6049,120834.0
2024-11-19 11:30:00,44.56,44.64,44.48,44.63,98468.0,43.5951,43.6733,43.5168,43.6636,98468.0
2024-11-19 12:00:00,44.64,44.72,44.57,44.71,95678.0,43.6733,43.7516,43.6049,43.7418,95678.0
2024-11-19 12:30:00,44.7,44.74,44.54,44.57,74080.0,43.732,43.7712,43.5755,43.6049,74080.0
2024-11-19 13:00:00,44.57,44.62,44.48,44.52,72113.0,43.6049,43.6538,43.5168,43.5559,72113.0
2024-11-19 13:30:00,44.51,44.63,44.35,44.63,98482.0,43.5462,43.6636,43.3896,43.6636,98482.0
2024-11-19 14:00:00,44.62,44.62,44.42,44.42,97553.0,43.6538,43.6538,43.4581,43.4581,97553.0
2024-11-19 14:30:00,44.43,44.54,44.39,44.54,96097.0,43.4679,43.5755,43.4288,43.5755,96097.0
2024-11-19 15:00:00,44.55,44.61,44.49,44.52,106246.0,43.5853,43.644,43.5266,43.5559,106246.0
2024-11-19 15:30:00,44.52,44.65,44.47,44.62,561970.0,43.5559,43.6831,43.507,43.6538,561970.0
2024-11-20 09:30:00,44.67,45.32,44.6,45.16,87040.0,43.7027,44.3386,43.6342,44.1821,87040.0
2024-11-20 10:00:00,45.18,45.36,45.12,45.21,122321.0,44.2016,44.3777,44.1429,44.231,122321.0
2024-11-20 10:30:00,45.22,45.22,44.98,45.01,178812.0,44.2408,44.2408,44.006,44.0353,178812.0
2024-11-20 11:00:00,45.0,45.26,44.96,45.22,192315.0,44.0255,44.2799,43.9864,44.2408,192315.0
2024-11-20 11:30:00,45.22,45.57,45.18,45.5,116752.0,44.2408,44.5832,44.2016,44.5147,116752.0
2024-11-20 12:00:00,45.5,45.58,45.33,45.4,101078.0,44.5147,44.593,44.3484,44.4169,101078.0
2024-11-20 12:30:00,45.4,45.67,45.32,45.55,165928.0,44.4169,44.681,44.3386,44.5636,165928.0
2024-11-20 13:00:00,45.56,45.72,45.53,45.7,133622.0,44.5734,44.73,44.5441,44.7104,133622.0
2024-11-20 13:30:00,45.69,45.75,45.55,45.55,126136.0,44.7006,44.7593,44.5636,44.5636,126136.0
2024-11-20 14:00:00,45.55,45.65,45.47,45.64,84195.0,44.5636,44.6615,44.4854,44.6517,84195.0
2024-11-20 14:30:00,45.64,45.7,45.58,45.64,177733.0,44.6517,44.7104,44.593,44.6517,177733.0
2024-11-20 15:00:00,45.63,45.88,45.62,45.82,158135.0,44.6419,44.8865,44.6321,44.8278,158135.0
2024-11-20 15:30:00,45.83,45.83,45.58,45.75,660680.0,44.8376,44.8376,44.593,44.7593,660680.0
2024-11-21 09:30:00,46.1,46.58,45.91,46.42,157003.0,45.1017,45.5713,44.9158,45.4148,157003.0
2024-11-21 10:00:00,46.44,46.69,46.33,46.5,147884.0,45.4344,45.6789,45.3267,45.4931,147884.0
2024-11-21 10:30:00,46.52,46.85,46.49,46.82,86322.0,45.5126,45.8355,45.4833,45.8061,86322.0
2024-11-21 11:00:00,46.83,46.97,46.77,46.83,113683.0,45.8159,45.9529,45.7572,45.8159,113683.0
2024-11-21 11:30:00,46.81,47.0,46.78,47.0,97260.0,45.7964,45.9822,45.767,45.9822,97260.0
2024-11-21 12:00:00,46.99,46.99,46.86,46.94,132751.0,45.9725,45.9725,45.8453,45.9235,132751.0
2024-11-21 12:30:00,46.91,46.99,46.77,46.83,124712.0,45.8942,45.9725,45.7572,45.8159,124712.0
2024-11-21 13:00:00,46.83,46.93,46.72,46.92,125628.0,45.8159,45.9138,45.7083,45.904,125628.0
2024-11-21 13:30:00,46.92,47.12,46.85,47.07,107805.0,45.904,46.0996,45.8355,46.0507,107805.0
2024-11-21 14:00:00,47.07,47.13,46.91,47.05,190305.0,46.0507,46.1094,45.8942,46.0312,190305.0
2024-11-21 14:30:00,47.07,47.15,47.0,47.09,171712.0,46.0507,46.129,45.9822,46.0703,171712.0
2024-11-21 15:00:00,47.09,47.18,46.97,47.02,165773.0,46.0703,46.1583,45.9529,46.0018,165773.0
2024-11-21 15:30:00,47.02,47.03,46.59,46.6,552025.0,46.0018,46.0116,45.5811,45.5909,552025.0
2024-11-22 09:30:00,46.23,46.92,46.14,46.92,76467.0,45.2289,45.904,45.1409,45.904,76467.0
2024-11-22 10:00:00,46.91,46.98,46.25,46.32,188340.0,45.8942,45.9627,45.2485,45.317,188340.0
2024-11-22 10:30:00,46.33,46.54,46.31,46.54,92582.0,45.3267,45.5322,45.3072,45.5322,92582.0
2024-11-22 11:00:00,46.54,46.7,46.35,46.7,307618.0,45.5322,45.6887,45.3463,45.6887,307618.0
2024-11-22 11:30:00,46.68,46.76,46.62,46.73,111498.0,45.6692,45.7474,45.6105,45.7181,111498.0
2024-11-22 12:00:00,46.71,46.85,46.69,46.84,66213.0,45.6985,45.8355,45.6789,45.8257,66213.0
2024-11-22 12:30:00,46.85,46.87,46.7,46.86,96025.0,45.8355,45.8551,45.6887,45.8453,96025.0
2024-11-22 13:00:00,46.87,46.9,46.7,46.72,66440.0,45.8551,45.8844,45.6887,45.7083,66440.0
2024-11-22 13:30:00,46.71,46.81,46.62,46.75,87544.0,45.6985,45.7964,45.6105,45.7377,87544.0
2024-11-22 14:00:00,46.75,46.84,46.63,46.82,117446.0,45.7377,45.8257,45.6202,45.8061,117446.0
2024-11-22 14:30:00,46.82,46.95,46.82,46.89,68816.0,45.8061,45.9333,45.8061,45.8746,68816.0
2024-11-22 15:00:00,46.87,46.87,46.73,46.76,60322.0,45.8551,45.8551,45.7181,45.7474,60322.0
2024-11-22 15:30:00,46.76,46.86,46.68,46.73,452211.0,45.7474,45.8453,45.6692,45.7181,452211.0
2024-11-25 09:30:00,46.72,47.04,46.6,46.63,58568.0,45.7083,46.0214,45.5909,45.6202,58568.0
2024-11-25 10:00:00,46.6,46.6,46.25,46.39,67234.0,45.5909,45.5909,45.2485,45.3854,67234.0
2024-11-25 10:30:00,46.41,46.43,46.15,46.19,76165.0,45.405,45.4246,45.1506,45.1898,76165.0
2024-11-25 11:00:00,46.16,46.25,46.07,46.1,56275.0,45.1604,45.2485,45.0724,45.1017,56275.0
2024-11-25 11:30:00,46.12,46.26,45.95,46.01,60943.0,45.1213,45.2583,44.955,45.0137,60943.0
2024-11-25 12:00:00,46.02,46.1,45.83,45.86,62098.0,45.0235,45.1017,44.8376,44.8669,62098.0
2024-11-25 12:30:00,45.87,45.93,45.72,45.72,49947.0,44.8767,44.9354,44.73,44.73,49947.0
2024-11-25 13:00:00,45.73,45.93,45.71,45.91,56758.0,44.7397,44.9354,44.7202,44.9158,56758.0
2024-11-25 13:30:00,45.94,46.09,45.9,46.07,64611.0,44.9452,45.0919,44.9061,45.0724,64611.0
2024-11-25 14:00:00,46.07,46.16,45.98,46.0,72900.0,45.0724,45.1604,44.9843,45.0039,72900.0
2024-11-25 14:30:00,46.01,46.03,45.9,45.99,71811.0,45.0137,45.0332,44.9061,44.9941,71811.0
2024-11-25 15:00:00,45.99,46.09,45.93,46.06,87379.0,44.9941,45.0919,44.9354,45.0626,87379.0
2024-11-25 15:30:00,46.06,46.11,45.73,45.76,519132.0,45.0626,45.1115,44.7397,44.7691,519132.0
2024-11-26 09:30:00,45.83,45.98,45.4,45.58,218543.0,44.8376,44.9843,44.4169,44.593,218543.0
2024-11-26 10:00:00,45.58,45.62,45.28,45.5,119306.0,44.593,44.6321,44.2995,44.5147,119306.0
2024-11-26 10:30:00,45.5,45.8,45.49,45.7,76625.0,44.5147,44.8082,44.5049,44.7104,76625.0
2024-11-26 11:00:00,45.71,45.73,45.56,45.73,172858.0,44.7202,44.7397,44.5734,44.7397,172858.0
2024-11-26 11:30:00,45.72,45.9,45.62,45.63,76024.0,44.73,44.9061,44.6321,44.6419,76024.0
2024-11-26 12:00:00,45.62,45.72,45.45,45.5,160447.0,44.6321,44.73,44.4658,44.5147,160447.0
2024-11-26 12:30:00,45.5,45.73,45.49,45.52,124215.0,44.5147,44.7397,44.5049,44.5343,124215.0
2024-11-26 13:00:00,45.53,45.71,45.52,45.67,144559.0,44.5441,44.7202,44.5343,44.681,144559.0
2024-11-26 13:30:00,45.66,45.67,45.41,45.59,99533.0,44.6713,44.681,44.4267,44.6028,99533.0
2024-11-26 14:00:00,45.58,45.69,45.42,45.65,172392.0,44.593,44.7006,44.4365,44.6615,172392.0
2024-11-26 14:30:00,45.62,45.68,45.56,45.57,99544.0,44.6321,44.6908,44.5734,44.5832,99544.0
2024-11-26 15:00:00,45.57,45.6,45.49,45.52,91131.0,44.5832,44.6126,44.5049,44.5343,91131.0
2024-11-26 15:30:00,45.52,45.84,45.49,45.73,519011.0,44.5343,44.8474,44.5049,44.7397,519011.0
2024-11-27 09:30:00,45.8,46.45,45.8,46.2,65387.0,44.8082,45.4441,44.8082,45.1996,65387.0
2024-11-27 10:00:00,46.2,46.21,45.68,45.76,75827.0,45.1996,45.2093,44.6908,44.7691,75827.0
2024-11-27 10:30:00,45.74,45.74,45.53,45.55,54149.0,44.7495,44.7495,44.5441,44.5636,54149.0
2024-11-27 11:00:00,45.53,45.78,45.5,45.5,46901.0,44.5441,44.7887,44.5147,44.5147,46901.0
2024-11-27 11:30:00,45.48,45.63,45.41,45.44,55529.0,44.4952,44.6419,44.4267,44.456,55529.0
2024-11-27 12:00:00,45.44,45.56,45.41,45.55,58653.0,44.456,44.5734,44.4267,44.5636,58653.0
2024-11-27 12:30:00,45.54,45.56,45.39,45.4,26856.0,44.5539,44.5734,44.4071,44.4169,26856.0
2024-11-27 13:00:00,45.39,45.44,45.31,45.43,43362.0,44.4071,44.456,44.3288,44.4462,43362.0
2024-11-27 13:30:00,45.43,45.56,45.42,45.55,63853.0,44.4462,44.5734,44.4365,44.5636,63853.0
2024-11-27 14:00:00,45.55,45.68,45.52,45.52,101684.0,44.5636,44.6908,44.5343,44.5343,101684.0
2024-11-27 14:30:00,45.53,45.67,45.43,45.65,73328.0,44.5441,44.681,44.4462,44.6615,73328.0
2024-11-27 15:00:00,45.65,45.68,45.51,45.66,97293.0,44.6615,44.6908,44.5245,44.6713,97293.0
2024-11-27 15:30:00,45.67,45.68,45.38,45.49,319549.0,44.681,44.6908,44.3973,44.5049,319549.0
2024-11-29 09:30:00,45.66,45.91,45.48,45.48,47608.0,44.6713,44.9158,44.4952,44.4952,47608.0
2024-11-29 10:00:00,45.48,45.58,45.39,45.42,36407.0,44.4952,44.593,44.4071,44.4365,36407.0
2024-11-29 10:30:00,45.4,45.75,45.4,45.7,57759.0,44.4169,44.7593,44.4169,44.7104,57759.0
2024-11-29 11:00:00,45.7,45.72,45.57,45.64,58069.0,44.7104,44.73,44.5832,44.6517,58069.0
2024-11-29 11:30:00,45.62,45.67,45.37,45.38,49927.0,44.6321,44.681,44.3875,44.3973,49927.0
2024-11-29 12:00:00,45.37,45.43,45.33,45.35,161653.0,44.3875,44.4462,44.3484,44.368,161653.0
2024-11-29 12:30:00,45.36,45.51,45.34,45.43,213429.0,44.3777,44.5245,44.3582,44.4462,213429.0
2024-12-02 09:30:00,45.62,45.8,44.88,44.96,132500.0,44.6321,44.8082,43.9081,43.9864,132500.0
2024-12-02 10:00:00,44.97,44.99,44.44,44.61,98111.0,43.9962,44.0158,43.4777,43.644,98111.0
2024-12-02 10:30:00,44.62,44.72,44.29,44.42,54910.0,43.6538,43.7516,43.3309,43.4581,54910.0
2024-12-02 11:00:00,44.4,44.43,44.13,44.18,294159.0,43.4385,43.4679,43.1744,43.2233,294159.0
2024-12-02 11:30:00,44.2,44.3,44.09,44.1,56005.0,43.2429,43.3407,43.1353,43.145,56005.0
2024-12-02 12:00:00,44.1,44.29,44.08,44.21,52270.0,43.145,43.3309,43.1255,43.2527,52270.0
2024-12-02 12:30:00,44.2,44.52,44.2,44.48,44061.0,43.2429,43.5559,43.2429,43.5168,44061.0
2024-12-02 13:00:00,44.51,44.52,44.32,44.39,69143.0,43.5462,43.5559,43.3603,43.4288,69143.0
2024-12-02 13:30:00,44.39,44.41,44.28,44.32,82842.0,43.4288,43.4483,43.3211,43.3603,82842.0
2024-12-02 14:00:00,44.31,44.32,44.19,44.28,80812.0,43.3505,43.3603,43.2331,43.3211,80812.0
2024-12-02 14:30:00,44.27,44.31,44.12,44.12,83101.0,43.3114,43.3505,43.1646,43.1646,83101.0
2024-12-02 15:00:00,44.11,44.26,44.07,44.25,82239.0,43.1548,43.3016,43.1157,43.2918,82239.0
2024-12-02 15:30:00,44.24,44.39,44.18,44.24,340669.0,43.282,43.4288,43.2233,43.282,340669.0
2024-12-03 09:30:00,44.8,44.86,44.03,44.03,48773.0,43.8299,43.8886,43.0766,43.0766,48773.0
2024-12-03 10:00:00,44.03,44.24,43.9,44.02,90266.0,43.0766,43.282,42.9494,43.0668,90266.0
2024-12-03 10:30:00,44.04,44.26,44.04,44.21,62372.0,43.0863,43.3016,43.0863,43.2527,62372.0
2024-12-03 11:00:00,44.21,44.3,44.12,44.23,51429.0,43.2527,43.3407,43.1646,43.2722,51429.0
2024-12-03 11:30:00,44.23,44.27,44.16,44.21,63896.0,43.2722,43.3114,43.2037,43.2527,63896.0
2024-12-03 12:00:00,44.18,44.27,44.13,44.23,38999.0,43.2233,43.3114,43.1744,43.2722,38999.0
2024-12-03 12:30:00,44.23,44.48,44.21,44.46,38267.0,43.2722,43.5168,43.2527,43.4972,38267.0
2024-12-03 13:00:00,44.47,44.49,44.36,44.46,41977.0,43.507,43.5266,43.3994,43.4972,41977.0
2024-12-03 13:30:00,44.46,44.49,44.34,44.42,43943.0,43.4972,43.5266,43.3798,43.4581,43943.0
2024-12-03 14:00:00,44.42,44.44,44.29,44.3,282634.0,43.4581,43.4777,43.3309,43.3407,282634.0
2024-12-03 14:30:00,44.3,44.34,44.27,44.3,104207.0,43.3407,43.3798,43.3114,43.3407,104207.0
2024-12-03 15:00:00,44.29,44.37,44.27,44.35,101913.0,43.3309,43.4092,43.3114,43.3896,101913.0
2024-12-03 15:30:00,44.36,44.45,44.29,44.35,441811.0,43.3994,43.4875,43.3309,43.3896,441811.0
2024-12-04 09:30:00,44.33,44.33,43.81,43.84,88487.0,43.3701,43.3701,42.8613,42.8907,88487.0
2024-12-04 10:00:00,43.83,43.84,43.3,43.43,95378.0,42.8809,42.8907,42.3624,42.4895,95378.0
2024-12-04 10:30:00,43.45,43.51,43.29,43.39,152758.0,42.5091,42.5678,42.3526,42.4504,152758.0
2024-12-04 11:00:00,43.39,43.4,43.06,43.17,111308.0,42.4504,42.4602,42.1276,42.2352,111308.0
2024-12-04 11:30:00,43.17,43.41,43.16,43.29,70255.0,42.2352,42.47,42.2254,42.3526,70255.0
2024-12-04 12:00:00,43.29,43.34,43.12,43.12,61866.0,42.3526,42.4015,42.1863,42.1863,61866.0
2024-12-04 12:30:00,43.1,43.29,43.1,43.18,83830.0,42.1667,42.3526,42.1667,42.245,83830.0
2024-12-04 13:00:00,43.18,43.25,42.8,42.8,178553.0,42.245,42.3134,41.8732,41.8732,178553.0
2024-12-04 13:30:00,42.81,42.84,42.6,42.62,134681.0,41.883,41.9123,41.6775,41.6971,134681.0
2024-12-04 14:00:00,42.62,42.8,42.59,42.69,102951.0,41.6971,41.8732,41.6677,41.7656,102951.0
2024-12-04 14:30:00,42.7,42.94,42.69,42.86,126714.0,41.7754,42.0102,41.7656,41.9319,126714.0
2024-12-04 15:00:00,42.85,42.87,42.66,42.68,142699.0,41.9221,41.9417,41.7362,41.7558,142699.0
2024-12-04 15:30:00,42.68,42.77,42.53,42.61,764817.0,41.7558,41.8438,41.609,41.6873,764817.0
2024-12-05 09:30:00,42.55,43.29,42.55,43.26,135352.0,41.6286,42.3526,41.6286,42.3232,135352.0
2024-12-05 10:00:00,43.25,43.25,42.8,42.84,65546.0,42.3134,42.3134,41.8732,41.9123,65546.0
2024-12-05 10:30:00,42.85,43.02,42.83,42.97,73211.0,41.9221,42.0884,41.9025,42.0395,73211.0
2024-12-05 11:00:00,42.97,43.11,42.95,42.98,35280.0,42.0395,42.1765,42.0199,42.0493,35280.0
2024-12-05 11:30:00,42.98,42.98,42.82,42.89,45512.0,42.0493,42.0493,41.8928,41.9612,45512.0
2024-12-05 12:00:00,42.89,43.06,42.85,43.0,64174.0,41.9612,42.1276,41.9221,42.0689,64174.0
2024-12-05 12:30:00,43.01,43.12,42.98,43.02,78317.0,42.0786,42.1863,42.0493,42.0884,78317.0
2024-12-05 13:00:00,43.03,43.17,43.0,43.08,53897.0,42.0982,42.2352,42.0689,42.1471,53897.0
2024-12-05 13:30:00,43.07,43.21,42.95,43.04,253294.0,42.1373,42.2743,42.0199,42.108,253294.0
2024-12-05 14:00:00,43.06,43.06,42.89,42.89,65906.0,42.1276,42.1276,41.9612,41.9612,65906.0
2024-12-05 14:30:00,42.88,42.96,42.85,42.94,53376.0,41.9515,42.0297,41.9221,42.0102,53376.0
2024-12-05 15:00:00,42.94,43.04,42.94,43.01,76655.0,42.0102,42.108,42.0102,42.0786,76655.0
2024-12-05 15:30:00,43.0,43.05,42.64,42.68,356532.0,42.0689,42.1178,41.7167,41.7558,356532.0
2024-12-06 09:30:00,42.53,42.65,41.37,41.4,125259.0,41.609,41.7264,40.4742,40.5035,125259.0
2024-12-06 10:00:00,41.4,41.43,40.95,41.01,168484.0,40.5035,40.5329,40.0632,40.1219,168484.0
2024-12-06 10:30:00,41.01,41.43,41.0,41.34,142073.0,40.1219,40.5329,40.1122,40.4448,142073.0
2024-12-06 11:00:00,41.33,41.47,41.28,41.4,127082.0,40.435,40.572,40.3861,40.5035,127082.0
2024-12-06 11:30:00,41.4,41.42,41.24,41.3,87742.0,40.5035,40.5231,40.347,40.4057,87742.0
2024-12-06 12:00:00,41.32,41.33,41.14,41.14,75650.0,40.4252,40.435,40.2491,40.2491,75650.0
2024-12-06 12:30:00,41.13,41.16,41.04,41.11,81933.0,40.2393,40.2687,40.1513,40.2198,81933.0
2024-12-06 13:00:00,41.1,41.29,41.1,41.1,93086.0,40.21,40.3959,40.21,40.21,93086.0
2024-12-06 13:30:00,41.09,41.23,41.03,41.16,78368.0,40.2002,40.3372,40.1415,40.2687,78368.0
2024-12-06 14:00:00,41.16,41.33,41.12,41.16,134643.0,40.2687,40.435,40.2296,40.2687,134643.0
2024-12-06 14:30:00,41.16,41.17,41.02,41.08,63552.0,40.2687,40.2785,40.1317,40.1904,63552.0
2024-12-06 15:00:00,41.08,41.17,41.03,41.08,92769.0,40.1904,40.2785,40.1415,40.1904,92769.0
2024-12-06 15:30:00,41.08,41.32,41.05,41.17,478640.0,40.1904,40.4252,40.1611,40.2785,478640.0
2024-12-09 09:30:00,41.84,42.17,41.37,41.66,155191.0,40.934,41.2568,40.4742,40.7579,155191.0
2024-12-09 10:00:00,41.67,41.78,41.55,41.68,88656.0,40.7677,40.8753,40.6503,40.7774,88656.0
2024-12-09 10:30:00,41.66,41.66,41.49,41.6,104221.0,40.7579,40.7579,40.5916,40.6992,104221.0
2024-12-09 11:00:00,41.58,41.77,41.53,41.59,75080.0,40.6796,40.8655,40.6307,40.6894,75080.0
2024-12-09 11:30:00,41.59,41.76,41.51,41.64,91699.0,40.6894,40.8557,40.6111,40.7383,91699.0
2024-12-09 12:00:00,41.64,41.7,41.57,41.59,99450.0,40.7383,40.797,40.6698,40.6894,99450.0
2024-12-09 12:30:00,41.59,41.91,41.47,41.91,96353.0,40.6894,41.0025,40.572,41.0025,96353.0
2024-12-09 13:00:00,41.91,41.99,41.81,41.88,84030.0,41.0025,41.0807,40.9046,40.9731,84030.0
2024-12-09 13:30:00,41.86,41.95,41.79,41.8,63702.0,40.9535,41.0416,40.8851,40.8948,63702.0
2024-12-09 14:00:00,41.8,41.8,41.63,41.68,80202.0,40.8948,40.8948,40.7285,40.7774,80202.0
2024-12-09 14:30:00,41.69,41.77,41.55,41.63,69216.0,40.7872,40.8655,40.6503,40.7285,69216.0
2024-12-09 15:00:00,41.64,41.66,41.5,41.62,87029.0,40.7383,40.7579,40.6013,40.7187,87029.0
2024-12-09 15:30:00,41.62,41.64,41.22,41.37,453977.0,40.7187,40.7383,40.3274,40.4742,453977.0
2024-12-10 09:30:00,41.58,41.8,41.37,41.48,180728.0,40.6796,40.8948,40.4742,40.5818,180728.0
2024-12-10 10:00:00,41.48,41.49,41.14,41.49,142772.0,40.5818,40.5916,40.2491,40.5916,142772.0
2024-12-10 10:30:00,41.47,42.15,41.47,42.11,213320.0,40.572,41.2373,40.572,41.1981,213320.0
2024-12-10 11:00:00,42.12,42.18,41.98,42.16,174071.0,41.2079,41.2666,41.0709,41.247,174071.0
2024-12-10 11:30:00,42.16,42.19,41.97,41.98,119844.0,41.247,41.2764,41.0612,41.0709,119844.0
2024-12-10 12:00:00,41.98,42.0,41.83,41.96,143967.0,41.0709,41.0905,40.9242,41.0514,143967.0
2024-12-10 12:30:00,41.96,42.08,41.89,41.9,74247.0,41.0514,41.1688,40.9829,40.9927,74247.0
2024-12-10 13:00:00,41.9,41.96,41.81,41.85,75959.0,40.9927,41.0514,40.9046,40.9438,75959.0
2024-12-10 13:30:00,41.84,41.99,41.8,41.8,66321.0,40.934,41.0807,40.8948,40.8948,66321.0
2024-12-10 14:00:00,41.81,41.89,41.76,41.8,71327.0,40.9046,40.9829,40.8557,40.8948,71327.0
2024-12-10 14:30:00,41.8,41.81,41.69,41.81,75996.0,40.8948,40.9046,40.7872,40.9046,75996.0
2024-12-10 15:00:00,41.83,41.84,41.46,41.49,186924.0,40.9242,40.934,40.5622,40.5916,186924.0
2024-12-10 15:30:00,41.49,41.53,41.1,41.35,480089.0,40.5916,40.6307,40.21,40.4546,480089.0
2024-12-11 09:30:00,41.42,41.62,41.1,41.42,70848.0,40.5231,40.7187,40.21,40.5231,70848.0
2024-12-11 10:00:00,41.42,41.66,41.34,41.64,110590.0,40.5231,40.7579,40.4448,40.7383,110590.0
2024-12-11 10:30:00,41.63,41.74,41.51,41.57,48036.0,40.7285,40.8361,40.6111,40.6698,48036.0
2024-12-11 11:00:00,41.58,41.7,41.52,41.64,45180.0,40.6796,40.797,40.6209,40.7383,45180.0
2024-12-11 11:30:00,41.65,41.93,41.65,41.85,80349.0,40.7481,41.022,40.7481,40.9438,80349.0
2024-12-11 12:00:00,41.85,41.87,41.74,41.74,66651.0,40.9438,40.9633,40.8361,40.8361,66651.0
2024-12-11 12:30:00,41.76,41.84,41.73,41.77,79248.0,40.8557,40.934,40.8264,40.8655,79248.0
2024-12-11 13:00:00,41.77,41.92,41.77,41.9,73429.0,40.8655,41.0122,40.8655,40.9927,73429.0
2024-12-11 13:30:00,41.91,41.96,41.84,41.84,58138.0,41.0025,41.0514,40.934,40.934,58138.0
2024-12-11 14:00:00,41.84,42.15,41.84,42.12,92540.0,40.934,41.2373,40.934,41.2079,92540.0
2024-12-11 14:30:00,42.12,42.28,42.09,42.24,104273.0,41.2079,41.3644,41.1786,41.3253,104273.0
2024-12-11 15:00:00,42.23,42.39,42.21,42.39,103969.0,41.3155,41.4721,41.296,41.4721,103969.0
2024-12-11 15:30:00,42.39,42.43,42.23,42.26,570111.0,41.4721,41.5112,41.3155,41.3449,570111.0
2024-12-12 09:30:00,41.99,41.99,41.67,41.82,64611.0,41.0807,41.0807,40.7677,40.9144,64611.0
2024-12-12 10:00:00,41.82,41.84,41.29,41.36,240065.0,40.9144,40.934,40.3959,40.4644,240065.0
2024-12-12 10:30:00,41.36,41.53,41.33,41.52,87870.0,40.4644,40.6307,40.435,40.6209,87870.0
2024-12-12 11:00:00,41.54,41.6,41.38,41.5,75919.0,40.6405,40.6992,40.4839,40.6013,75919.0
2024-12-12 11:30:00,41.5,41.62,41.47,41.58,125407.0,40.6013,40.7187,40.572,40.6796,125407.0
2024-12-12 12:00:00,41.58,41.92,41.57,41.79,80950.0,40.6796,41.0122,40.6698,40.8851,80950.0
2024-12-12 12:30:00,41.79,41.83,41.69,41.79,65716.0,40.8851,40.9242,40.7872,40.8851,65716.0
2024-12-12 13:00:00,41.77,41.87,41.71,41.76,65524.0,40.8655,40.9633,40.8068,40.8557,65524.0
2024-12-12 13:30:00,41.77,41.77,41.55,41.58,77543.0,40.8655,40.8655,40.6503,40.6796,77543.0
2024-12-12 14:00:00,41.56,41.64,41.45,41.48,100615.0,40.66,40.7383,40.5524,40.5818,100615.0
2024-12-12 14:30:00,41.46,41.51,41.14,41.16,184486.0,40.5622,40.6111,40.2491,40.2687,184486.0
2024-12-12 15:00:00,41.16,41.36,41.14,41.29,160785.0,40.2687,40.4644,40.2491,40.3959,160785.0
2024-12-12 15:30:00,41.29,41.48,41.27,41.29,444995.0,40.3959,40.5818,40.3763,40.3959,444995.0
2024-12-13 09:30:00,41.06,41.25,40.77,40.86,85353.0,40.4684,40.6556,40.1825,40.2712,85353.0
2024-12-13 10:00:00,40.83,40.91,40.52,40.56,50093.0,40.2417,40.3205,39.9361,39.9756,50093.0
2024-12-13 10:30:00,40.57,40.62,40.43,40.61,61319.0,39.9854,40.0347,39.8474,40.0248,61319.0
2024-12-13 11:00:00,40.63,40.63,40.41,40.48,45390.0,40.0445,40.0445,39.8277,39.8967,45390.0
2024-12-13 11:30:00,40.5,40.7,40.49,40.67,76889.0,39.9164,40.1135,39.9066,40.084,76889.0
2024-12-13 12:00:00,40.69,40.69,40.38,40.45,76369.0,40.1037,40.1037,39.7982,39.8671,76369.0
2024-12-13 12:30:00,40.45,40.47,40.32,40.41,51561.0,39.8671,39.8869,39.739,39.8277,51561.0
2024-12-13 13:00:00,40.4,40.59,40.4,40.51,93026.0,39.8179,40.0051,39.8179,39.9263,93026.0
2024-12-13 13:30:00,40.52,40.57,40.4,40.51,70399.0,39.9361,39.9854,39.8179,39.9263,70399.0
2024-12-13 14:00:00,40.51,40.6,40.44,40.44,58035.0,39.9263,40.015,39.8573,39.8573,58035.0
2024-12-13 14:30:00,40.45,40.49,40.39,40.43,59622.0,39.8671,39.9066,39.808,39.8474,59622.0
2024-12-13 15:00:00,40.43,40.45,40.25,40.36,120263.0,39.8474,39.8671,39.67,39.7784,120263.0
2024-12-13 15:30:00,40.36,40.53,40.26,40.49,463839.0,39.7784,39.946,39.6799,39.9066,463839.0
2024-12-16 09:30:00,40.2,40.27,39.72,39.9,222784.0,39.6207,39.6897,39.1477,39.3251,222784.0
2024-12-16 10:00:00,39.92,40.2,39.91,39.95,171608.0,39.3448,39.6207,39.3349,39.3743,171608.0
2024-12-16 10:30:00,39.95,40.15,39.87,40.12,60903.0,39.3743,39.5715,39.2955,39.5419,60903.0
2024-12-16 11:00:00,40.13,40.13,39.89,39.91,165906.0,39.5518,39.5518,39.3152,39.3349,165906.0
2024-12-16 11:30:00,39.92,40.04,39.87,39.93,131583.0,39.3448,39.4631,39.2955,39.3546,131583.0
2024-12-16 12:00:00,39.92,39.92,39.75,39.85,52840.0,39.3448,39.3448,39.1772,39.2758,52840.0
2024-12-16 12:30:00,39.84,39.89,39.67,39.8,97157.0,39.2659,39.3152,39.0984,39.2265,97157.0
2024-12-16 13:00:00,39.81,40.03,39.8,39.95,244751.0,39.2364,39.4532,39.2265,39.3743,244751.0
2024-12-16 13:30:00,39.95,40.01,39.81,39.89,105181.0,39.3743,39.4335,39.2364,39.3152,105181.0
2024-12-16 14:00:00,39.89,40.0,39.82,39.98,91495.0,39.3152,39.4236,39.2462,39.4039,91495.0
2024-12-16 14:30:00,39.98,40.01,39.83,39.9,113540.0,39.4039,39.4335,39.2561,39.3251,113540.0
2024-12-16 15:00:00,39.89,39.9,39.75,39.76,126062.0,39.3152,39.3251,39.1772,39.1871,126062.0
2024-12-16 15:30:00,39.75,39.82,39.7,39.77,479955.0,39.1772,39.2462,39.1279,39.1969,479955.0
2024-12-17 09:30:00,39.3,39.33,38.58,38.75,102021.0,38.7337,38.7633,38.0241,38.1916,102021.0
2024-12-17 10:00:00,38.73,38.73,38.26,38.47,174414.0,38.1719,38.1719,37.7087,37.9157,174414.0
2024-12-17 10:30:00,38.48,38.66,38.41,38.45,100617.0,37.9255,38.1029,37.8565,37.896,100617.0
2024-12-17 11:00:00,38.43,38.58,38.37,38.37,68096.0,37.8762,38.0241,37.8171,37.8171,68096.0
2024-12-17 11:30:00,38.38,38.52,38.31,38.47,75539.0,37.827,37.965,37.758,37.9157,75539.0
2024-12-17 12:00:00,38.47,38.51,38.35,38.37,62104.0,37.9157,37.9551,37.7974,37.8171,62104.0
2024-12-17 12:30:00,38.37,38.63,38.35,38.58,80354.0,37.8171,38.0734,37.7974,38.0241,80354.0
2024-12-17 13:00:00,38.58,38.68,38.57,38.64,87965.0,38.0241,38.1226,38.0142,38.0832,87965.0
2024-12-17 13:30:00,38.64,38.92,38.6,38.92,143911.0,38.0832,38.3592,38.0438,38.3592,143911.0
2024-12-17 14:00:00,38.91,38.91,38.75,38.8,69268.0,38.3493,38.3493,38.1916,38.2409,69268.0
2024-12-17 14:30:00,38.81,38.87,38.73,38.73,83694.0,38.2508,38.3099,38.1719,38.1719,83694.0
2024-12-17 15:00:00,38.74,38.88,38.69,38.88,101571.0,38.1818,38.3198,38.1325,38.3198,101571.0
2024-12-17 15:30:00,38.87,39.12,38.87,38.97,507003.0,38.3099,38.5563,38.3099,38.4085,507003.0
2024-12-18 09:30:00,39.09,39.39,39.0,39.19,49690.0,38.5267,38.8224,38.438,38.6253,49690.0
2024-12-18 10:00:00,39.17,39.2,39.01,39.05,58800.0,38.6056,38.6352,38.4479,38.4873,58800.0
2024-12-18 10:30:00,39.04,39.14,38.93,39.0,49675.0,38.4775,38.576,38.369,38.438,49675.0
2024-12-18 11:00:00,39.01,39.37,38.97,39.3,48108.0,38.4479,38.8027,38.4085,38.7337,48108.0
2024-12-18 11:30:00,39.29,39.32,39.05,39.09,47410.0,38.7239,38.7534,38.4873,38.5267,47410.0
2024-12-18 12:00:00,39.09,39.23,39.02,39.2,31961.0,38.5267,38.6647,38.4577,38.6352,31961.0
2024-12-18 12:30:00,39.18,39.22,39.04,39.08,44831.0,38.6154,38.6549,38.4775,38.5169,44831.0
2024-12-18 13:00:00,39.08,39.18,39.08,39.18,31221.0,38.5169,38.6154,38.5169,38.6154,31221.0
2024-12-18 13:30:00,39.18,39.25,39.13,39.24,34905.0,38.6154,38.6844,38.5662,38.6746,34905.0
2024-12-18 14:00:00,39.23,39.26,38.88,38.88,71355.0,38.6647,38.6943,38.3198,38.3198,71355.0
2024-12-18 14:30:00,38.9,39.07,38.64,38.66,93717.0,38.3395,38.507,38.0832,38.1029,93717.0
2024-12-18 15:00:00,38.67,38.7,38.48,38.51,177952.0,38.1128,38.1424,37.9255,37.9551,177952.0
2024-12-18 15:30:00,38.52,38.54,37.98,38.01,412950.0,37.965,37.9847,37.4327,37.4623,412950.0
2024-12-19 09:30:00,38.61,38.92,38.43,38.47,125551.0,38.0537,38.3592,37.8762,37.9157,125551.0
2024-12-19 10:00:00,38.47,38.48,38.2,38.33,100378.0,37.9157,37.9255,37.6496,37.7777,100378.0
2024-12-19 10:30:00,38.32,38.46,38.17,38.18,79506.0,37.7678,37.9058,37.62,37.6299,79506.0
2024-12-19 11:00:00,38.17,38.36,38.1,38.23,84922.0,37.62,37.8073,37.551,37.6791,84922.0
2024-12-19 11:30:00,38.21,38.3,37.95,37.97,68516.0,37.6594,37.7481,37.4032,37.4229,68516.0
2024-12-19 12:00:00,37.95,38.08,37.83,37.83,57236.0,37.4032,37.5313,37.2849,37.2849,57236.0
2024-12-19 12:30:00,37.84,37.85,37.72,37.83,61673.0,37.2948,37.3046,37.1765,37.2849,61673.0
2024-12-19 13:00:00,37.81,37.89,37.69,37.83,58971.0,37.2652,37.344,37.1469,37.2849,58971.0
2024-12-19 13:30:00,37.85,37.92,37.76,37.89,115866.0,37.3046,37.3736,37.2159,37.344,115866.0
2024-12-19 14:00:00,37.88,37.93,37.72,37.79,59162.0,37.3342,37.3835,37.1765,37.2455,59162.0
2024-12-19 14:30:00,37.81,37.91,37.78,37.85,72636.0,37.2652,37.3637,37.2356,37.3046,72636.0
2024-12-19 15:00:00,37.85,37.99,37.81,37.92,97930.0,37.3046,37.4426,37.2652,37.3736,97930.0
2024-12-19 15:30:00,37.92,38.03,37.68,37.75,424451.0,37.3736,37.482,37.1371,37.206,424451.0
2024-12-20 09:30:00,37.68,38.17,37.62,38.07,247015.0,37.1371,37.62,37.0779,37.5214,247015.0
2024-12-20 10:00:00,38.08,38.15,37.86,38.02,58695.0,37.5313,37.6003,37.3145,37.4722,58695.0
2024-12-20 10:30:00,38.03,38.17,37.94,38.08,60167.0,37.482,37.62,37.3933,37.5313,60167.0
2024-12-20 11:00:00,38.07,38.25,38.04,38.19,70093.0,37.5214,37.6988,37.4919,37.6397,70093.0
2024-12-20 11:30:00,38.2,38.24,38.1,38.14,75019.0,37.6496,37.689,37.551,37.5904,75019.0
2024-12-20 12:00:00,38.14,38.16,37.98,38.08,64333.0,37.5904,37.6101,37.4327,37.5313,64333.0
2024-12-20 12:30:00,38.07,38.29,38.05,38.2,203698.0,37.5214,37.7383,37.5017,37.6496,203698.0
2024-12-20 13:00:00,38.21,38.27,38.07,38.07,314269.0,37.6594,37.7186,37.5214,37.5214,314269.0
2024-12-20 13:30:00,38.05,38.23,37.89,37.9,363788.0,37.5017,37.6791,37.344,37.3539,363788.0
2024-12-20 14:00:00,37.89,38.01,37.8,37.94,230614.0,37.344,37.4623,37.2553,37.3933,230614.0
2024-12-20 14:30:00,37.93,38.0,37.81,37.83,108830.0,37.3835,37.4524,37.2652,37.2849,108830.0
2024-12-20 15:00:00,37.83,37.85,37.63,37.65,112586.0,37.2849,37.3046,37.0878,37.1075,112586.0
2024-12-20 15:30:00,37.66,37.83,37.54,37.78,701341.0,37.1173,37.2849,36.9991,37.2356,701341.0
2024-12-23 09:30:00,37.52,37.74,37.3,37.67,159372.0,36.9794,37.1962,36.7625,37.1272,159372.0
2024-12-23 10:00:00,37.66,38.07,37.56,38.06,113234.0,37.1173,37.5214,37.0188,37.5116,113234.0
2024-12-23 10:30:00,38.05,38.13,37.77,37.84,65393.0,37.5017,37.5806,37.2258,37.2948,65393.0
2024-12-23 11:00:00,37.84,37.93,37.74,37.79,53743.0,37.2948,37.3835,37.1962,37.2455,53743.0
2024-12-23 11:30:00,37.8,37.95,37.79,37.95,44427.0,37.2553,37.4032,37.2455,37.4032,44427.0
2024-12-23 12:00:00,37.95,38.03,37.89,38.01,58183.0,37.4032,37.482,37.344,37.4623,58183.0
2024-12-23 12:30:00,38.01,38.08,37.92,38.06,69591.0,37.4623,37.5313,37.3736,37.5116,69591.0
2024-12-23 13:00:00,38.05,38.16,38.04,38.12,56628.0,37.5017,37.6101,37.4919,37.5707,56628.0
2024-12-23 13:30:00,38.11,38.2,38.03,38.03,85041.0,37.5609,37.6496,37.482,37.482,85041.0
2024-12-23 14:00:00,38.04,38.05,37.84,37.87,69575.0,37.4919,37.5017,37.2948,37.3243,69575.0
2024-12-23 14:30:00,37.88,38.02,37.88,37.94,47466.0,37.3342,37.4722,37.3342,37.3933,47466.0
2024-12-23 15:00:00,37.94,38.0,37.88,37.96,143311.0,37.3933,37.4524,37.3342,37.413,143311.0
2024-12-23 15:30:00,37.97,38.25,37.97,38.12,314918.0,37.4229,37.6988,37.4229,37.5707,314918.0
2024-12-24 09:30:00,38.25,38.41,37.9,37.94,45417.0,37.6988,37.8565,37.3539,37.3933,45417.0
2024-12-24 10:00:00,38.01,38.48,37.96,38.47,52301.0,37.4623,37.9255,37.413,37.9157,52301.0
2024-12-24 10:30:00,38.47,38.55,38.43,38.48,72925.0,37.9157,37.9945,37.8762,37.9255,72925.0
2024-12-24 11:00:00,38.47,38.56,38.47,38.5,34474.0,37.9157,38.0044,37.9157,37.9452,34474.0
2024-12-24 11:30:00,38.51,38.66,38.51,38.53,54340.0,37.9551,38.1029,37.9551,37.9748,54340.0
2024-12-24 12:00:00,38.53,38.74,38.52,38.72,80317.0,37.9748,38.1818,37.965,38.1621,80317.0
2024-12-24 12:30:00,38.72,38.74,38.58,38.66,201496.0,38.1621,38.1818,38.0241,38.1029,201496.0
2024-12-26 09:30:00,38.7,38.8,38.37,38.75,92295.0,38.1424,38.2409,37.8171,38.1916,92295.0
2024-12-26 10:00:00,38.76,38.97,38.71,38.75,71506.0,38.2015,38.4085,38.1522,38.1916,71506.0
2024-12-26 10:30:00,38.75,38.9,38.72,38.9,31859.0,38.1916,38.3395,38.1621,38.3395,31859.0
2024-12-26 11:00:00,38.89,38.98,38.82,38.83,77821.0,38.3296,38.4183,38.2606,38.2705,77821.0
2024-12-26 11:30:00,38.83,38.95,38.77,38.92,58521.0,38.2705,38.3888,38.2114,38.3592,58521.0
2024-12-26 12:00:00,38.92,38.96,38.82,38.84,47017.0,38.3592,38.3986,38.2606,38.2803,47017.0
2024-12-26 12:30:00,38.84,38.85,38.71,38.72,59134.0,38.2803,38.2902,38.1522,38.1621,59134.0
2024-12-26 13:00:00,38.72,38.88,38.7,38.82,38858.0,38.1621,38.3198,38.1424,38.2606,38858.0
2024-12-26 13:30:00,38.83,38.85,38.74,38.83,36781.0,38.2705,38.2902,38.1818,38.2705,36781.0
2024-12-26 14:00:00,38.83,38.85,38.72,38.77,76278.0,38.2705,38.2902,38.1621,38.2114,76278.0
2024-12-26 14:30:00,38.77,38.79,38.65,38.68,67722.0,38.2114,38.2311,38.0931,38.1226,67722.0
2024-12-26 15:00:00,38.7,38.72,38.6,38.72,64361.0,38.1424,38.1621,38.0438,38.1621,64361.0
2024-12-26 15:30:00,38.71,38.76,38.65,38.68,256997.0,38.1522,38.2015,38.0931,38.1226,256997.0
2024-12-27 09:30:00,38.8,39.28,38.51,39.2,58864.0,38.2409,38.714,37.9551,38.6352,58864.0
2024-12-27 10:00:00,39.22,39.22,38.83,38.86,63459.0,38.6549,38.6549,38.2705,38.3001,63459.0
2024-12-27 10:30:00,38.82,39.09,38.8,39.04,33756.0,38.2606,38.5267,38.2409,38.4775,33756.0
2024-12-27 11:00:00,39.05,39.05,38.87,38.92,33077.0,38.4873,38.4873,38.3099,38.3592,33077.0
2024-12-27 11:30:00,38.93,38.95,38.77,38.79,49010.0,38.369,38.3888,38.2114,38.2311,49010.0
2024-12-27 12:00:00,38.77,38.84,38.69,38.79,71695.0,38.2114,38.2803,38.1325,38.2311,71695.0
2024-12-27 12:30:00,38.78,38.82,38.68,38.75,47028.0,38.2212,38.2606,38.1226,38.1916,47028.0
2024-12-27 13:00:00,38.73,38.82,38.71,38.81,64075.0,38.1719,38.2606,38.1522,38.2508,64075.0
2024-12-27 13:30:00,38.81,38.84,38.74,38.8,37911.0,38.2508,38.2803,38.1818,38.2409,37911.0
2024-12-27 14:00:00,38.79,38.9,38.71,38.82,48227.0,38.2311,38.3395,38.1522,38.2606,48227.0
2024-12-27 14:30:00,38.83,38.91,38.8,38.9,37236.0,38.2705,38.3493,38.2409,38.3395,37236.0
2024-12-27 15:00:00,38.89,38.9,38.66,38.68,56356.0,38.3296,38.3395,38.1029,38.1226,56356.0
2024-12-27 15:30:00,38.67,38.76,38.61,38.7,209303.0,38.1128,38.2015,38.0537,38.1424,209303.0
2024-12-30 09:30:00,39.06,39.44,38.84,39.32,147912.0,38.4972,38.8717,38.2803,38.7534,147912.0
2024-12-30 10:00:00,39.3,39.43,39.15,39.33,120279.0,38.7337,38.8618,38.5859,38.7633,120279.0
2024-12-30 10:30:00,39.32,39.84,39.3,39.83,92150.0,38.7534,39.2659,38.7337,39.2561,92150.0
2024-12-30 11:00:00,39.83,40.04,39.74,39.86,147491.0,39.2561,39.4631,39.1674,39.2856,147491.0
2024-12-30 11:30:00,39.87,40.18,39.84,40.18,119260.0,39.2955,39.601,39.2659,39.601,119260.0
2024-12-30 12:00:00,40.18,40.44,40.13,40.42,164907.0,39.601,39.8573,39.5518,39.8376,164907.0
2024-12-30 12:30:00,40.43,40.53,40.25,40.31,95058.0,39.8474,39.946,39.67,39.7292,95058.0
2024-12-30 13:00:00,40.31,40.41,40.19,40.23,55588.0,39.7292,39.8277,39.6109,39.6503,55588.0
2024-12-30 13:30:00,40.23,40.29,40.12,40.15,113055.0,39.6503,39.7094,39.5419,39.5715,113055.0
2024-12-30 14:00:00,40.15,40.27,40.09,40.17,114173.0,39.5715,39.6897,39.5123,39.5912,114173.0
2024-12-30 14:30:00,40.16,40.17,39.92,39.92,62365.0,39.5813,39.5912,39.3448,39.3448,62365.0
2024-12-30 15:00:00,39.92,40.02,39.88,39.88,85252.0,39.3448,39.4433,39.3054,39.3054,85252.0
2024-12-30 15:30:00,39.88,39.97,39.67,39.77,374308.0,39.3054,39.3941,39.0984,39.1969,374308.0
2024-12-31 09:30:00,39.84,40.09,39.72,40.04,51883.0,39.2659,39.5123,39.1477,39.4631,51883.0
2024-12-31 10:00:00,40.05,40.34,39.99,40.18,70047.0,39.4729,39.7587,39.4138,39.601,70047.0
2024-12-31 10:30:00,40.19,40.4,40.18,40.34,98196.0,39.6109,39.8179,39.601,39.7587,98196.0
2024-12-31 11:00:00,40.36,40.36,40.24,40.25,49847.0,39.7784,39.7784,39.6602,39.67,49847.0
2024-12-31 11:30:00,40.23,40.35,40.21,40.3,37039.0,39.6503,39.7686,39.6306,39.7193,37039.0
2024-12-31 12:00:00,40.29,40.35,40.23,40.34,37446.0,39.7094,39.7686,39.6503,39.7587,37446.0
2024-12-31 12:30:00,40.34,40.42,40.31,40.42,45297.0,39.7587,39.8376,39.7292,39.8376,45297.0
2024-12-31 13:00:00,40.42,40.51,40.24,40.25,70859.0,39.8376,39.9263,39.6602,39.67,70859.0
2024-12-31 13:30:00,40.24,40.44,40.22,40.41,55659.0,39.6602,39.8573,39.6405,39.8277,55659.0
2024-12-31 14:00:00,40.4,40.58,40.36,40.47,53937.0,39.8179,39.9953,39.7784,39.8869,53937.0
2024-12-31 14:30:00,40.47,40.5,40.39,40.46,51779.0,39.8869,39.9164,39.808,39.877,51779.0
2024-12-31 15:00:00,40.46,40.57,40.42,40.47,73295.0,39.877,39.9854,39.8376,39.8869,73295.0
2024-12-31 15:30:00,40.48,40.55,40.4,40.5,376804.0,39.8967,39.9657,39.8179,39.9164,376804.0
2025-01-02 09:30:00,41.07,41.47,40.91,41.46,94132.0,40.4782,40.8724,40.3205,40.8626,94132.0
2025-01-02 10:00:00,41.47,41.49,41.21,41.38,56502.0,40.8724,40.8922,40.6162,40.7837,56502.0
2025-01-02 10:30:00,41.39,41.57,41.35,41.46,54348.0,40.7936,40.971,40.7542,40.8626,54348.0
2025-01-02 11:00:00,41.46,41.47,41.23,41.39,45906.0,40.8626,40.8724,40.6359,40.7936,45906.0
2025-01-02 11:30:00,41.4,41.58,41.33,41.5,83682.0,40.8035,40.9809,40.7345,40.902,83682.0
2025-01-02 12:00:00,41.5,41.74,41.44,41.45,75686.0,40.902,41.1386,40.8429,40.8527,75686.0
2025-01-02 12:30:00,41.43,41.55,41.41,41.52,65901.0,40.833,40.9513,40.8133,40.9217,65901.0
2025-01-02 13:00:00,41.52,41.52,41.23,41.34,57095.0,40.9217,40.9217,40.6359,40.7443,57095.0
2025-01-02 13:30:00,41.34,41.38,41.2,41.37,69253.0,40.7443,40.7837,40.6063,40.7739,69253.0
2025-01-02 14:00:00,41.37,41.57,41.29,41.55,76501.0,40.7739,40.971,40.695,40.9513,76501.0
2025-01-02 14:30:00,41.55,41.58,41.39,41.39,46519.0,40.9513,40.9809,40.7936,40.7936,46519.0
2025-01-02 15:00:00,41.41,41.64,41.4,41.61,57904.0,40.8133,41.04,40.8035,41.0104,57904.0
2025-01-02 15:30:00,41.62,41.72,41.51,41.6,317114.0,41.0203,41.1188,40.9119,41.0006,317114.0
2025-01-03 09:30:00,41.79,41.94,41.39,41.43,80206.0,41.1878,41.3357,40.7936,40.833,80206.0
2025-01-03 10:00:00,41.43,41.85,41.38,41.82,69225.0,40.833,41.247,40.7837,41.2174,69225.0
2025-01-03 10:30:00,41.81,41.87,41.71,41.77,64064.0,41.2075,41.2667,41.109,41.1681,64064.0
2025-01-03 11:00:00,41.77,41.83,41.47,41.64,68021.0,41.1681,41.2273,40.8724,41.04,68021.0
2025-01-03 11:30:00,41.64,41.78,41.63,41.76,49990.0,41.04,41.178,41.0301,41.1583,49990.0
2025-01-03 12:00:00,41.76,41.84,41.74,41.8,46236.0,41.1583,41.2371,41.1386,41.1977,46236.0
2025-01-03 12:30:00,41.81,41.86,41.78,41.83,63817.0,41.2075,41.2568,41.178,41.2273,63817.0
2025-01-03 13:00:00,41.83,41.88,41.76,41.88,64174.0,41.2273,41.2765,41.1583,41.2765,64174.0
2025-01-03 13:30:00,41.86,41.86,41.66,41.71,60010.0,41.2568,41.2568,41.0597,41.109,60010.0
2025-01-03 14:00:00,41.71,41.99,41.69,41.91,67879.0,41.109,41.385,41.0893,41.3061,67879.0
2025-01-03 14:30:00,41.92,41.94,41.77,41.83,49795.0,41.316,41.3357,41.1681,41.2273,49795.0
2025-01-03 15:00:00,41.83,41.95,41.82,41.87,89382.0,41.2273,41.3455,41.2174,41.2667,89382.0
2025-01-03 15:30:00,41.86,41.91,41.72,41.79,318235.0,41.2568,41.3061,41.1188,41.1878,318235.0
2025-01-06 09:30:00,42.18,42.87,42.09,42.8,159076.0,41.5722,42.2523,41.4835,42.1833,159076.0
2025-01-06 10:00:00,42.79,43.12,42.68,43.09,78343.0,42.1734,42.4987,42.065,42.4691,78343.0
2025-01-06 10:30:00,43.09,43.09,42.41,42.47,96510.0,42.4691,42.4691,41.7989,41.858,96510.0
2025-01-06 11:00:00,42.48,42.62,42.4,42.58,70367.0,41.8679,42.0059,41.789,41.9665,70367.0
2025-01-06 11:30:00,42.59,42.73,42.58,42.65,66456.0,41.9763,42.1143,41.9665,42.0354,66456.0
2025-01-06 12:00:00,42.65,42.73,42.52,42.53,66148.0,42.0354,42.1143,41.9073,41.9172,66148.0
2025-01-06 12:30:00,42.52,42.52,42.3,42.33,36458.0,41.9073,41.9073,41.6905,41.7201,36458.0
2025-01-06 13:00:00,42.33,42.35,42.12,42.12,51900.0,41.7201,41.7398,41.5131,41.5131,51900.0
2025-01-06 13:30:00,42.12,42.15,41.91,41.94,70623.0,41.5131,41.5426,41.3061,41.3357,70623.0
2025-01-06 14:00:00,41.92,41.97,41.8,41.83,158796.0,41.316,41.3652,41.1977,41.2273,158796.0
2025-01-06 14:30:00,41.83,41.91,41.61,41.61,280527.0,41.2273,41.3061,41.0104,41.0104,280527.0
2025-01-06 15:00:00,41.6,41.6,41.4,41.44,258439.0,41.0006,41.0006,40.8035,40.8429,258439.0
2025-01-06 15:30:00,41.44,41.46,41.3,41.43,610268.0,40.8429,40.8626,40.7049,40.833,610268.0
2025-01-07 09:30:00,41.75,41.83,41.4,41.64,46469.0,41.1484,41.2273,40.8035,41.04,46469.0
2025-01-07 10:00:00,41.62,41.92,41.27,41.83,60542.0,41.0203,41.316,40.6753,41.2273,60542.0
2025-01-07 10:30:00,41.86,42.09,41.76,42.09,86549.0,41.2568,41.4835,41.1583,41.4835,86549.0
2025-01-07 11:00:00,42.13,42.21,41.99,42.17,114181.0,41.5229,41.6018,41.385,41.5624,114181.0
2025-01-07 11:30:00,42.17,42.17,41.99,42.08,38536.0,41.5624,41.5624,41.385,41.4737,38536.0
2025-01-07 12:00:00,42.09,42.26,42.05,42.24,53297.0,41.4835,41.6511,41.4441,41.6313,53297.0
2025-01-07 12:30:00,42.23,42.26,42.04,42.12,40287.0,41.6215,41.6511,41.4342,41.5131,40287.0
2025-01-07 13:00:00,42.14,42.2,42.04,42.13,50220.0,41.5328,41.5919,41.4342,41.5229,50220.0
2025-01-07 13:30:00,42.14,42.16,42.01,42.16,45199.0,41.5328,41.5525,41.4047,41.5525,45199.0
2025-01-07 14:00:00,42.15,42.15,41.98,42.01,88975.0,41.5426,41.5426,41.3751,41.4047,88975.0
2025-01-07 14:30:00,42.01,42.01,41.87,41.9,54042.0,41.4047,41.4047,41.2667,41.2962,54042.0
2025-01-07 15:00:00,41.9,41.9,41.67,41.74,75920.0,41.2962,41.2962,41.0696,41.1386,75920.0
2025-01-07 15:30:00,41.75,41.89,41.71,41.84,398680.0,41.1484,41.2864,41.109,41.2371,398680.0
2025-01-08 09:30:00,41.78,42.1,41.7,41.83,89293.0,41.178,41.4934,41.0991,41.2273,89293.0
2025-01-08 10:00:00,41.79,41.97,41.72,41.9,85869.0,41.1878,41.3652,41.1188,41.2962,85869.0
2025-01-08 10:30:00,41.89,42.2,41.85,42.17,114734.0,41.2864,41.5919,41.247,41.5624,114734.0
2025-01-08 11:00:00,42.16,42.19,42.03,42.06,38663.0,41.5525,41.5821,41.4244,41.4539,38663.0
2025-01-08 11:30:00,42.07,42.1,41.92,41.94,43450.0,41.4638,41.4934,41.316,41.3357,43450.0
2025-01-08 12:00:00,41.94,41.94,41.77,41.83,57254.0,41.3357,41.3357,41.1681,41.2273,57254.0
2025-01-08 12:30:00,41.83,41.94,41.74,41.94,131618.0,41.2273,41.3357,41.1386,41.3357,131618.0
2025-01-08 13:00:00,41.95,42.13,41.94,42.0,88264.0,41.3455,41.5229,41.3357,41.3948,88264.0
2025-01-08 13:30:00,42.0,42.02,41.83,41.84,41210.0,41.3948,41.4145,41.2273,41.2371,41210.0
2025-01-08 14:00:00,41.86,42.19,41.84,42.09,52255.0,41.2568,41.5821,41.2371,41.4835,52255.0
2025-01-08 14:30:00,42.09,42.14,42.05,42.08,49823.0,41.4835,41.5328,41.4441,41.4737,49823.0
2025-01-08 15:00:00,42.09,42.27,42.06,42.26,63818.0,41.4835,41.6609,41.4539,41.6511,63818.0
2025-01-08 15:30:00,42.26,42.44,42.17,42.44,292575.0,41.6511,41.8285,41.5624,41.8285,292575.0
2025-01-10 09:30:00,43.78,44.59,43.3,44.02,501364.0,43.1492,43.9475,42.6761,43.3857,501364.0
2025-01-10 10:00:00,44.01,44.1,43.5,43.88,231996.0,43.3758,43.4645,42.8732,43.2477,231996.0
2025-01-10 10:30:00,43.85,43.9,43.27,43.3,102913.0,43.2182,43.2674,42.6465,42.6761,102913.0
2025-01-10 11:00:00,43.29,43.45,43.23,43.31,89889.0,42.6662,42.8239,42.6071,42.6859,89889.0
2025-01-10 11:30:00,43.29,43.6,43.19,43.42,108320.0,42.6662,42.9718,42.5677,42.7943,108320.0
2025-01-10 12:00:00,43.46,43.74,43.39,43.67,74709.0,42.8338,43.1097,42.7648,43.0407,74709.0
2025-01-10 12:30:00,43.67,43.67,43.39,43.45,73849.0,43.0407,43.0407,42.7648,42.8239,73849.0
2025-01-10 13:00:00,43.45,43.66,43.39,43.6,161156.0,42.8239,43.0309,42.7648,42.9718,161156.0
2025-01-10 13:30:00,43.61,43.82,43.59,43.79,48130.0,42.9816,43.1886,42.9619,43.159,48130.0
2025-01-10 14:00:00,43.79,43.79,43.6,43.65,123630.0,43.159,43.159,42.9718,43.021,123630.0
2025-01-10 14:30:00,43.64,43.85,43.61,43.79,177205.0,43.0112,43.2182,42.9816,43.159,177205.0
2025-01-10 15:00:00,43.78,43.87,43.63,43.85,177990.0,43.1492,43.2379,43.0013,43.2182,177990.0
2025-01-10 15:30:00,43.84,43.86,43.54,43.62,494836.0,43.2083,43.228,42.9126,42.9915,494836.0
2025-01-13 09:30:00,44.32,45.57,44.01,45.56,351047.0,43.6814,44.9134,43.3758,44.9035,351047.0
2025-01-13 10:00:00,45.56,45.98,45.27,45.88,320534.0,44.9035,45.3175,44.6177,45.2189,320534.0
2025-01-13 10:30:00,45.89,46.08,45.57,45.61,430121.0,45.2288,45.416,44.9134,44.9528,430121.0
2025-01-13 11:00:00,45.62,45.99,45.6,45.86,317554.0,44.9626,45.3273,44.9429,45.1992,317554.0
2025-01-13 11:30:00,45.86,45.9,45.39,45.39,164482.0,45.1992,45.2386,44.736,44.736,164482.0
2025-01-13 12:00:00,45.38,45.42,44.96,45.05,193205.0,44.7261,44.7655,44.3122,44.4009,193205.0
2025-01-13 12:30:00,45.05,45.2,44.9,45.2,180037.0,44.4009,44.5487,44.253,44.5487,180037.0
2025-01-13 13:00:00,45.2,45.2,44.99,45.17,153427.0,44.5487,44.5487,44.3417,44.5191,153427.0
2025-01-13 13:30:00,45.17,45.28,45.01,45.09,152673.0,44.5191,44.6275,44.3614,44.4403,152673.0
2025-01-13 14:00:00,45.09,45.12,44.91,45.12,85533.0,44.4403,44.4699,44.2629,44.4699,85533.0
2025-01-13 14:30:00,45.12,45.12,44.72,44.77,123905.0,44.4699,44.4699,44.0756,44.1249,123905.0
2025-01-13 15:00:00,44.76,44.76,44.59,44.62,176572.0,44.115,44.115,43.9475,43.9771,176572.0
2025-01-13 15:30:00,44.61,44.63,44.32,44.59,515032.0,43.9672,43.9869,43.6814,43.9475,515032.0
2025-01-14 09:30:00,44.35,44.87,44.19,44.37,176052.0,43.7109,44.2235,43.5533,43.7307,176052.0
2025-01-14 10:00:00,44.37,44.42,43.98,44.25,76265.0,43.7307,43.7799,43.3463,43.6124,76265.0
2025-01-14 10:30:00,44.26,44.62,44.21,44.49,122615.0,43.6222,43.9771,43.573,43.8489,122615.0
2025-01-14 11:00:00,44.49,44.49,44.17,44.3,59528.0,43.8489,43.8489,43.5335,43.6617,59528.0
2025-01-14 11:30:00,44.3,44.32,44.03,44.03,140259.0,43.6617,43.6814,43.3956,43.3956,140259.0
2025-01-14 12:00:00,44.03,44.21,44.01,44.19,153288.0,43.3956,43.573,43.3758,43.5533,153288.0
2025-01-14 12:30:00,44.18,44.52,44.13,44.51,77718.0,43.5434,43.8785,43.4941,43.8686,77718.0
2025-01-14 13:00:00,44.5,44.63,44.44,44.63,229883.0,43.8588,43.9869,43.7996,43.9869,229883.0
2025-01-14 13:30:00,44.64,45.05,44.64,45.03,52713.0,43.9968,44.4009,43.9968,44.3811,52713.0
2025-01-14 14:00:00,45.01,45.1,44.89,44.94,133864.0,44.3614,44.4501,44.2432,44.2924,133864.0
2025-01-14 14:30:00,44.92,45.03,44.68,44.71,158486.0,44.2727,44.3811,44.0362,44.0658,158486.0
2025-01-14 15:00:00,44.72,44.81,44.58,44.76,80584.0,44.0756,44.1643,43.9376,44.115,80584.0
2025-01-14 15:30:00,44.76,45.04,44.64,44.97,428664.0,44.115,44.391,43.9968,44.322,428664.0
2025-01-15 09:30:00,45.35,45.64,45.11,45.28,156212.0,44.6965,44.9824,44.46,44.6275,156212.0
2025-01-15 10:00:00,45.29,45.6,45.13,45.49,307968.0,44.6374,44.9429,44.4797,44.8345,307968.0
2025-01-15 10:30:00,45.48,45.52,45.27,45.34,169553.0,44.8247,44.8641,44.6177,44.6867,169553.0
2025-01-15 11:00:00,45.35,45.58,45.35,45.56,41860.0,44.6965,44.9232,44.6965,44.9035,41860.0
2025-01-15 11:30:00,45.55,45.68,45.44,45.67,85275.0,44.8937,45.0218,44.7852,45.0119,85275.0
2025-01-15 12:00:00,45.66,45.67,45.12,45.13,42731.0,45.0021,45.0119,44.4699,44.4797,42731.0
2025-01-15 12:30:00,45.13,45.41,45.08,45.39,45046.0,44.4797,44.7557,44.4304,44.736,45046.0
2025-01-15 13:00:00,45.38,45.59,45.31,45.48,180411.0,44.7261,44.9331,44.6571,44.8247,180411.0
2025-01-15 13:30:00,45.48,45.63,45.48,45.57,110895.0,44.8247,44.9725,44.8247,44.9134,110895.0
2025-01-15 14:00:00,45.57,45.57,45.41,45.54,71500.0,44.9134,44.9134,44.7557,44.8838,71500.0
2025-01-15 14:30:00,45.55,45.75,45.54,45.73,125029.0,44.8937,45.0908,44.8838,45.0711,125029.0
2025-01-15 15:00:00,45.73,45.86,45.72,45.75,114734.0,45.0711,45.1992,45.0612,45.0908,114734.0
2025-01-15 15:30:00,45.76,45.79,45.61,45.74,393791.0,45.1006,45.1302,44.9528,45.0809,393791.0
2025-01-16 09:30:00,45.25,45.7,45.25,45.41,111619.0,44.598,45.0415,44.598,44.7557,111619.0
2025-01-16 10:00:00,45.41,45.41,45.15,45.25,31984.0,44.7557,44.7557,44.4994,44.598,31984.0
2025-01-16 10:30:00,45.24,45.24,45.0,45.17,126865.0,44.5881,44.5881,44.3516,44.5191,126865.0
2025-01-16 11:00:00,45.16,45.24,44.9,45.18,119134.0,44.5093,44.5881,44.253,44.529,119134.0
2025-01-16 11:30:00,45.19,45.34,45.09,45.27,65147.0,44.5388,44.6867,44.4403,44.6177,65147.0
2025-01-16 12:00:00,45.28,45.68,45.25,45.62,185859.0,44.6275,45.0218,44.598,44.9626,185859.0
2025-01-16 12:30:00,45.62,45.64,45.51,45.54,45676.0,44.9626,44.9824,44.8542,44.8838,45676.0
2025-01-16 13:00:00,45.54,45.58,45.49,45.57,76505.0,44.8838,44.9232,44.8345,44.9134,76505.0
2025-01-16 13:30:00,45.56,45.59,45.41,45.52,226854.0,44.9035,44.9331,44.7557,44.8641,226854.0
2025-01-16 14:00:00,45.51,45.83,45.51,45.78,151468.0,44.8542,45.1696,44.8542,45.1203,151468.0
2025-01-16 14:30:00,45.79,45.93,45.74,45.93,113364.0,45.1302,45.2682,45.0809,45.2682,113364.0
2025-01-16 15:00:00,45.91,46.0,45.82,45.94,145818.0,45.2485,45.3372,45.1598,45.278,145818.0
2025-01-16 15:30:00,45.94,46.0,45.82,45.9,335350.0,45.278,45.3372,45.1598,45.2386,335350.0
2025-01-17 09:30:00,45.94,46.17,45.54,45.65,254983.0,45.278,45.5047,44.8838,44.9922,254983.0
2025-01-17 10:00:00,45.63,45.92,45.6,45.92,104260.0,44.9725,45.2583,44.9429,45.2583,104260.0
2025-01-17 10:30:00,45.92,45.97,45.73,45.75,37586.0,45.2583,45.3076,45.0711,45.0908,37586.0
2025-01-17 11:00:00,45.76,45.8,45.42,45.47,49478.0,45.1006,45.1401,44.7655,44.8148,49478.0
2025-01-17 11:30:00,45.47,45.58,45.4,45.4,77305.0,44.8148,44.9232,44.7458,44.7458,77305.0
2025-01-17 12:00:00,45.39,45.6,45.36,45.55,97118.0,44.736,44.9429,44.7064,44.8937,97118.0
2025-01-17 12:30:00,45.55,45.73,45.53,45.68,61696.0,44.8937,45.0711,44.8739,45.0218,61696.0
2025-01-17 13:00:00,45.67,45.75,45.61,45.68,73185.0,45.0119,45.0908,44.9528,45.0218,73185.0
2025-01-17 13:30:00,45.67,45.8,45.64,45.66,61433.0,45.0119,45.1401,44.9824,45.0021,61433.0
2025-01-17 14:00:00,45.65,45.75,45.52,45.52,96300.0,44.9922,45.0908,44.8641,44.8641,96300.0
2025-01-17 14:30:00,45.51,45.72,45.48,45.66,88610.0,44.8542,45.0612,44.8247,45.0021,88610.0
2025-01-17 15:00:00,45.66,45.83,45.62,45.8,109022.0,45.0021,45.1696,44.9626,45.1401,109022.0
2025-01-17 15:30:00,45.8,46.03,45.71,45.74,520564.0,45.1401,45.3667,45.0513,45.0809,520564.0
2025-01-21 09:30:00,45.42,45.42,44.73,45.02,92051.0,44.7655,44.7655,44.0855,44.3713,92051.0
2025-01-21 10:00:00,45.02,45.07,44.8,45.05,107367.0,44.3713,44.4206,44.1545,44.4009,107367.0
2025-01-21 10:30:00,45.05,45.58,45.05,45.56,152464.0,44.4009,44.9232,44.4009,44.9035,152464.0
2025-01-21 11:00:00,45.55,45.86,45.4,45.84,106656.0,44.8937,45.1992,44.7458,45.1795,106656.0
2025-01-21 11:30:00,45.86,45.98,45.77,45.8,74666.0,45.1992,45.3175,45.1105,45.1401,74666.0
2025-01-21 12:00:00,45.81,45.95,45.7,45.75,79531.0,45.1499,45.2879,45.0415,45.0908,79531.0
2025-01-21 12:30:00,45.74,45.81,45.62,45.64,58273.0,45.0809,45.1499,44.9626,44.9824,58273.0
2025-01-21 13:00:00,45.65,45.73,45.56,45.59,30782.0,44.9922,45.0711,44.9035,44.9331,30782.0
2025-01-21 13:30:00,45.6,45.61,45.46,45.47,29156.0,44.9429,44.9528,44.805,44.8148,29156.0
2025-01-21 14:00:00,45.47,45.48,45.32,45.37,82461.0,44.8148,44.8247,44.667,44.7162,82461.0
2025-01-21 14:30:00,45.38,45.55,45.37,45.49,46382.0,44.7261,44.8937,44.7162,44.8345,46382.0
2025-01-21 15:00:00,45.48,45.5,45.35,45.46,65365.0,44.8247,44.8444,44.6965,44.805,65365.0
2025-01-21 15:30:00,45.47,45.5,45.28,45.42,345893.0,44.8148,44.8444,44.6275,44.7655,345893.0
2025-01-22 09:30:00,45.18,45.34,45.0,45.08,79613.0,44.529,44.6867,44.3516,44.4304,79613.0
2025-01-22 10:00:00,45.09,45.35,45.0,45.25,70731.0,44.4403,44.6965,44.3516,44.598,70731.0
2025-01-22 10:30:00,45.26,45.55,45.17,45.54,62562.0,44.6078,44.8937,44.5191,44.8838,62562.0
2025-01-22 11:00:00,45.53,45.76,45.47,45.75,54256.0,44.8739,45.1006,44.8148,45.0908,54256.0
2025-01-22 11:30:00,45.74,45.87,45.72,45.84,33426.0,45.0809,45.209,45.0612,45.1795,33426.0
2025-01-22 12:00:00,45.84,45.86,45.72,45.78,39029.0,45.1795,45.1992,45.0612,45.1203,39029.0
2025-01-22 12:30:00,45.76,45.77,45.59,45.61,32517.0,45.1006,45.1105,44.9331,44.9528,32517.0
2025-01-22 13:00:00,45.6,45.61,45.53,45.54,29325.0,44.9429,44.9528,44.8739,44.8838,29325.0
2025-01-22 13:30:00,45.55,45.57,45.46,45.47,45450.0,44.8937,44.9134,44.805,44.8148,45450.0
2025-01-22 14:00:00,45.46,45.55,45.45,45.5,46690.0,44.805,44.8937,44.7951,44.8444,46690.0
2025-01-22 14:30:00,45.5,45.56,45.45,45.47,52040.0,44.8444,44.9035,44.7951,44.8148,52040.0
2025-01-22 15:00:00,45.47,45.51,45.4,45.44,56082.0,44.8148,44.8542,44.7458,44.7852,56082.0
2025-01-22 15:30:00,45.44,45.44,45.14,45.25,358590.0,44.7852,44.7852,44.4896,44.598,358590.0
2025-01-23 09:30:00,45.71,46.01,45.34,45.97,122705.0,45.0513,45.347,44.6867,45.3076,122705.0
2025-01-23 10:00:00,45.98,46.35,45.93,46.22,109549.0,45.3175,45.6821,45.2682,45.554,109549.0
2025-01-23 10:30:00,46.21,46.21,45.98,46.08,77913.0,45.5441,45.5441,45.3175,45.416,77913.0
2025-01-23 11:00:00,46.09,46.18,45.57,45.61,176555.0,45.4259,45.5146,44.9134,44.9528,176555.0
2025-01-23 11:30:00,45.61,45.65,45.44,45.63,166423.0,44.9528,44.9922,44.7852,44.9725,166423.0
2025-01-23 12:00:00,45.63,45.81,45.61,45.77,62582.0,44.9725,45.1499,44.9528,45.1105,62582.0
2025-01-23 12:30:00,45.76,45.89,45.73,45.8,50763.0,45.1006,45.2288,45.0711,45.1401,50763.0
2025-01-23 13:00:00,45.81,45.86,45.65,45.72,73768.0,45.1499,45.1992,44.9922,45.0612,73768.0
2025-01-23 13:30:00,45.72,45.74,45.6,45.63,74764.0,45.0612,45.0809,44.9429,44.9725,74764.0
2025-01-23 14:00:00,45.63,45.8,45.54,45.62,66608.0,44.9725,45.1401,44.8838,44.9626,66608.0
2025-01-23 14:30:00,45.62,45.65,45.52,45.53,63372.0,44.9626,44.9922,44.8641,44.8739,63372.0
2025-01-23 15:00:00,45.53,45.62,45.48,45.49,156379.0,44.8739,44.9626,44.8247,44.8345,156379.0
2025-01-23 15:30:00,45.49,45.78,45.42,45.75,571589.0,44.8345,45.1203,44.7655,45.0908,571589.0
2025-01-24 09:30:00,45.72,45.88,45.09,45.12,161113.0,45.0612,45.2189,44.4403,44.4699,161113.0
2025-01-24 10:00:00,45.12,45.12,44.81,44.96,84089.0,44.4699,44.4699,44.1643,44.3122,84089.0
2025-01-24 10:30:00,44.94,45.1,44.75,44.78,57027.0,44.2924,44.4501,44.1052,44.1348,57027.0
2025-01-24 11:00:00,44.77,45.1,44.72,45.09,126567.0,44.1249,44.4501,44.0756,44.4403,126567.0
2025-01-24 11:30:00,45.08,45.18,45.03,45.11,336371.0,44.4304,44.529,44.3811,44.46,336371.0
2025-01-24 12:00:00,45.12,45.24,45.07,45.14,52018.0,44.4699,44.5881,44.4206,44.4896,52018.0
2025-01-24 12:30:00,45.14,45.2,45.08,45.08,97097.0,44.4896,44.5487,44.4304,44.4304,97097.0
2025-01-24 13:00:00,45.06,45.14,45.0,45.03,25542.0,44.4107,44.4896,44.3516,44.3811,25542.0
2025-01-24 13:30:00,45.03,45.19,45.02,45.17,32182.0,44.3811,44.5388,44.3713,44.5191,32182.0
2025-01-24 14:00:00,45.18,45.21,45.06,45.08,28376.0,44.529,44.5586,44.4107,44.4304,28376.0
2025-01-24 14:30:00,45.07,45.2,45.07,45.09,44184.0,44.4206,44.5487,44.4206,44.4403,44184.0
2025-01-24 15:00:00,45.08,45.13,44.98,44.99,47777.0,44.4304,44.4797,44.3319,44.3417,47777.0
2025-01-24 15:30:00,44.99,45.02,44.72,44.91,352142.0,44.3417,44.3713,44.0756,44.2629,352142.0
2025-01-27 09:30:00,44.9,44.9,43.89,44.16,180991.0,44.253,44.253,43.2576,43.5237,180991.0
2025-01-27 10:00:00,44.17,44.89,44.17,44.52,176966.0,43.5335,44.2432,43.5335,43.8785,176966.0
2025-01-27 10:30:00,44.51,44.52,44.05,44.12,99201.0,43.8686,43.8785,43.4153,43.4843,99201.0
2025-01-27 11:00:00,44.12,44.13,43.74,43.76,66679.0,43.4843,43.4941,43.1097,43.1294,66679.0
2025-01-27 11:30:00,43.75,43.87,43.45,43.45,102618.0,43.1196,43.2379,42.8239,42.8239,102618.0
2025-01-27 12:00:00,43.46,43.57,43.3,43.48,123274.0,42.8338,42.9422,42.6761,42.8535,123274.0
2025-01-27 12:30:00,43.47,43.57,43.31,43.34,81991.0,42.8436,42.9422,42.6859,42.7155,81991.0
2025-01-27 13:00:00,43.36,43.49,43.35,43.39,51043.0,42.7352,42.8633,42.7254,42.7648,51043.0
2025-01-27 13:30:00,43.39,43.57,43.35,43.47,57373.0,42.7648,42.9422,42.7254,42.8436,57373.0
2025-01-27 14:00:00,43.5,43.65,43.5,43.63,98578.0,42.8732,43.021,42.8732,43.0013,98578.0
2025-01-27 14:30:00,43.63,43.8,43.56,43.57,88357.0,43.0013,43.1689,42.9323,42.9422,88357.0
2025-01-27 15:00:00,43.57,43.72,43.48,43.67,183140.0,42.9422,43.09,42.8535,43.0407,183140.0
2025-01-27 15:30:00,43.68,43.75,43.56,43.59,371141.0,43.0506,43.1196,42.9323,42.9619,371141.0
2025-01-28 09:30:00,43.93,44.0,43.36,43.77,172700.0,43.297,43.366,42.7352,43.1393,172700.0
2025-01-28 10:00:00,43.76,43.9,43.44,43.44,196222.0,43.1294,43.2674,42.8141,42.8141,196222.0
2025-01-28 10:30:00,43.42,43.57,43.4,43.45,83998.0,42.7943,42.9422,42.7746,42.8239,83998.0
2025-01-28 11:00:00,43.45,43.56,43.19,43.2,165518.0,42.8239,42.9323,42.5677,42.5775,165518.0
2025-01-28 11:30:00,43.19,43.3,43.06,43.1,80724.0,42.5677,42.6761,42.4395,42.479,80724.0
2025-01-28 12:00:00,43.1,43.38,43.08,43.32,87246.0,42.479,42.7549,42.4592,42.6958,87246.0
2025-01-28 12:30:00,43.33,43.44,43.28,43.32,147995.0,42.7056,42.8141,42.6564,42.6958,147995.0
2025-01-28 13:00:00,43.32,43.46,43.23,43.44,119310.0,42.6958,42.8338,42.6071,42.8141,119310.0
2025-01-28 13:30:00,43.45,43.54,43.4,43.5,45758.0,42.8239,42.9126,42.7746,42.8732,45758.0
2025-01-28 14:00:00,43.5,43.58,43.4,43.48,79240.0,42.8732,42.952,42.7746,42.8535,79240.0
2025-01-28 14:30:00,43.48,43.75,43.44,43.66,116127.0,42.8535,43.1196,42.8141,43.0309,116127.0
2025-01-28 15:00:00,43.66,43.72,43.61,43.7,84614.0,43.0309,43.09,42.9816,43.0703,84614.0
2025-01-28 15:30:00,43.69,43.92,43.64,43.86,319453.0,43.0605,43.2871,43.0112,43.228,319453.0
2025-01-29 09:30:00,43.71,44.02,43.4,44.02,60000.0,43.0802,43.3857,42.7746,43.3857,60000.0
2025-01-29 10:00:00,44.02,44.29,43.96,44.03,43431.0,43.3857,43.6518,43.3266,43.3956,43431.0
2025-01-29 10:30:00,44.01,44.15,43.95,44.08,88832.0,43.3758,43.5138,43.3167,43.4448,88832.0
2025-01-29 11:00:00,44.09,44.14,43.96,44.14,32471.0,43.4547,43.504,43.3266,43.504,32471.0
2025-01-29 11:30:00,44.12,44.21,44.07,44.15,25511.0,43.4843,43.573,43.435,43.5138,25511.0
2025-01-29 12:00:00,44.16,44.2,44.01,44.01,33215.0,43.5237,43.5631,43.3758,43.3758,33215.0
2025-01-29 12:30:00,44.0,44.07,43.94,43.95,31549.0,43.366,43.435,43.3069,43.3167,31549.0
2025-01-29 13:00:00,43.95,43.98,43.87,43.91,32651.0,43.3167,43.3463,43.2379,43.2773,32651.0
2025-01-29 13:30:00,43.91,44.06,43.91,44.03,40234.0,43.2773,43.4251,43.2773,43.3956,40234.0
2025-01-29 14:00:00,44.02,44.04,43.85,43.86,30710.0,43.3857,43.4054,43.2182,43.228,30710.0
2025-01-29 14:30:00,43.85,44.21,43.85,44.03,89315.0,43.2182,43.573,43.2182,43.3956,89315.0
2025-01-29 15:00:00,44.01,44.08,43.87,44.03,58295.0,43.3758,43.4448,43.2379,43.3956,58295.0
2025-01-29 15:30:00,44.05,44.25,43.99,44.18,265097.0,43.4153,43.6124,43.3561,43.5434,265097.0
2025-01-30 09:30:00,44.43,44.44,44.05,44.13,40318.0,43.7898,43.7996,43.4153,43.4941,40318.0
2025-01-30 10:00:00,44.13,44.36,44.02,44.25,39294.0,43.4941,43.7208,43.3857,43.6124,39294.0
2025-01-30 10:30:00,44.26,44.43,44.11,44.13,34483.0,43.6222,43.7898,43.4744,43.4941,34483.0
2025-01-30 11:00:00,44.14,44.28,44.1,44.24,26516.0,43.504,43.642,43.4645,43.6025,26516.0
2025-01-30 11:30:00,44.24,44.25,44.01,44.04,27835.0,43.6025,43.6124,43.3758,43.4054,27835.0
2025-01-30 12:00:00,44.02,44.05,43.91,43.96,29716.0,43.3857,43.4153,43.2773,43.3266,29716.0
2025-01-30 12:30:00,43.97,44.08,43.97,44.06,18449.0,43.3364,43.4448,43.3364,43.4251,18449.0
2025-01-30 13:00:00,44.07,44.27,44.05,44.27,31097.0,43.435,43.6321,43.4153,43.6321,31097.0
2025-01-30 13:30:00,44.28,44.28,44.14,44.21,30477.0,43.642,43.642,43.504,43.573,30477.0
2025-01-30 14:00:00,44.21,44.24,44.14,44.16,30649.0,43.573,43.6025,43.504,43.5237,30649.0
2025-01-30 14:30:00,44.15,44.21,44.11,44.2,28981.0,43.5138,43.573,43.4744,43.5631,28981.0
2025-01-30 15:00:00,44.2,44.27,44.15,44.16,51685.0,43.5631,43.6321,43.5138,43.5237,51685.0
2025-01-30 15:30:00,44.17,44.21,43.57,43.89,574849.0,43.5335,43.573,42.9422,43.2576,574849.0
2025-01-31 09:30:00,43.53,43.66,42.1,42.1,165740.0,42.9028,43.0309,41.4934,41.4934,165740.0
2025-01-31 10:00:00,42.13,42.61,42.1,42.52,209270.0,41.5229,41.996,41.4934,41.9073,209270.0
2025-01-31 10:30:00,42.52,42.94,42.41,42.81,102599.0,41.9073,42.3213,41.7989,42.1931,102599.0
2025-01-31 11:00:00,42.82,42.92,42.72,42.82,58425.0,42.203,42.3016,42.1044,42.203,58425.0
2025-01-31 11:30:00,42.83,43.01,42.68,42.73,48844.0,42.2128,42.3903,42.065,42.1143,48844.0
2025-01-31 12:00:00,42.72,42.84,42.66,42.78,87176.0,42.1044,42.2227,42.0453,42.1636,87176.0
2025-01-31 12:30:00,42.79,42.91,42.77,42.87,60662.0,42.1734,42.2917,42.1537,42.2523,60662.0
2025-01-31 13:00:00,42.87,42.97,42.75,42.81,129250.0,42.2523,42.3508,42.134,42.1931,129250.0
2025-01-31 13:30:00,42.78,42.88,42.6,42.65,66850.0,42.1636,42.2621,41.9862,42.0354,66850.0
2025-01-31 14:00:00,42.64,42.67,42.26,42.33,113284.0,42.0256,42.0552,41.6511,41.7201,113284.0
2025-01-31 14:30:00,42.34,42.45,42.24,42.38,96463.0,41.7299,41.8383,41.6313,41.7693,96463.0
2025-01-31 15:00:00,42.36,42.43,42.2,42.43,98734.0,41.7496,41.8186,41.5919,41.8186,98734.0
2025-01-31 15:30:00,42.43,42.47,42.21,42.22,386123.0,41.8186,41.858,41.6018,41.6116,386123.0
2025-02-03 09:30:00,41.69,42.0,40.95,41.38,195748.0,41.0893,41.3948,40.3599,40.7837,195748.0
2025-02-03 10:00:00,41.39,42.12,41.28,42.12,207831.0,40.7936,41.5131,40.6852,41.5131,207831.0
2025-02-03 10:30:00,42.11,42.3,41.89,42.28,117490.0,41.5032,41.6905,41.2864,41.6708,117490.0
2025-02-03 11:00:00,42.25,42.39,42.1,42.24,128787.0,41.6412,41.7792,41.4934,41.6313,128787.0
2025-02-03 11:30:00,42.23,42.36,42.05,42.1,57409.0,41.6215,41.7496,41.4441,41.4934,57409.0
2025-02-03 12:00:00,42.12,42.23,41.96,41.96,71391.0,41.5131,41.6215,41.3554,41.3554,71391.0
2025-02-03 12:30:00,41.95,42.04,41.66,41.74,104613.0,41.3455,41.4342,41.0597,41.1386,104613.0
2025-02-03 13:00:00,41.72,41.84,41.61,41.74,90380.0,41.1188,41.2371,41.0104,41.1386,90380.0
2025-02-03 13:30:00,41.73,41.86,41.66,41.8,75676.0,41.1287,41.2568,41.0597,41.1977,75676.0
2025-02-03 14:00:00,41.8,42.04,41.77,42.0,113148.0,41.1977,41.4342,41.1681,41.3948,113148.0
2025-02-03 14:30:00,42.01,42.24,42.0,42.03,82968.0,41.4047,41.6313,41.3948,41.4244,82968.0
2025-02-03 15:00:00,42.04,42.24,42.02,42.21,145989.0,41.4342,41.6313,41.4145,41.6018,145989.0
2025-02-03 15:30:00,42.22,42.27,41.94,41.98,708637.0,41.6116,41.6609,41.3357,41.3751,708637.0
2025-02-04 09:30:00,41.51,42.91,41.22,42.87,154787.0,40.9119,42.2917,40.626,42.2523,154787.0
2025-02-04 10:00:00,42.87,43.35,42.82,43.27,165187.0,42.2523,42.7254,42.203,42.6465,165187.0
2025-02-04 10:30:00,43.27,43.41,43.2,43.27,92477.0,42.6465,42.7845,42.5775,42.6465,92477.0
2025-02-04 11:00:00,43.22,43.46,43.21,43.34,95136.0,42.5972,42.8338,42.5874,42.7155,95136.0
2025-02-04 11:30:00,43.34,43.72,43.33,43.72,152833.0,42.7155,43.09,42.7056,43.09,152833.0
2025-02-04 12:00:00,43.73,43.85,43.56,43.57,114453.0,43.0999,43.2182,42.9323,42.9422,114453.0
2025-02-04 12:30:00,43.56,43.65,43.49,43.58,69041.0,42.9323,43.021,42.8633,42.952,69041.0
2025-02-04 13:00:00,43.6,43.68,43.49,43.65,77750.0,42.9718,43.0506,42.8633,43.021,77750.0
2025-02-04 13:30:00,43.65,43.74,43.57,43.68,53916.0,43.021,43.1097,42.9422,43.0506,53916.0
2025-02-04 14:00:00,43.67,43.82,43.65,43.73,71880.0,43.0407,43.1886,43.021,43.0999,71880.0
2025-02-04 14:30:00,43.74,43.88,43.58,43.62,111281.0,43.1097,43.2477,42.952,42.9915,111281.0
2025-02-04 15:00:00,43.62,43.73,43.54,43.56,91177.0,42.9915,43.0999,42.9126,42.9323,91177.0
2025-02-04 15:30:00,43.55,43.77,43.54,43.71,516458.0,42.9225,43.1393,42.9126,43.0802,516458.0
2025-02-05 09:30:00,43.62,43.79,43.19,43.46,74789.0,42.9915,43.159,42.5677,42.8338,74789.0
2025-02-05 10:00:00,43.46,43.64,43.27,43.59,59146.0,42.8338,43.0112,42.6465,42.9619,59146.0
2025-02-05 10:30:00,43.58,43.59,43.36,43.55,41493.0,42.952,42.9619,42.7352,42.9225,41493.0
2025-02-05 11:00:00,43.55,43.59,43.4,43.45,50001.0,42.9225,42.9619,42.7746,42.8239,50001.0
2025-02-05 11:30:00,43.45,43.48,43.27,43.34,34138.0,42.8239,42.8535,42.6465,42.7155,34138.0
2025-02-05 12:00:00,43.34,43.41,43.21,43.21,33052.0,42.7155,42.7845,42.5874,42.5874,33052.0
2025-02-05 12:30:00,43.22,43.35,43.22,43.33,41265.0,42.5972,42.7254,42.5972,42.7056,41265.0
2025-02-05 13:00:00,43.33,43.33,43.19,43.32,41942.0,42.7056,42.7056,42.5677,42.6958,41942.0
2025-02-05 13:30:00,43.32,43.51,43.3,43.47,44289.0,42.6958,42.8831,42.6761,42.8436,44289.0
2025-02-05 14:00:00,43.46,43.64,43.45,43.57,62072.0,42.8338,43.0112,42.8239,42.9422,62072.0
2025-02-05 14:30:00,43.58,43.7,43.58,43.66,54497.0,42.952,43.0703,42.952,43.0309,54497.0
2025-02-05 15:00:00,43.65,43.77,43.47,43.52,128142.0,43.021,43.1393,42.8436,42.8929,128142.0
2025-02-05 15:30:00,43.52,43.52,43.33,43.36,266965.0,42.8929,42.8929,42.7056,42.7352,266965.0
2025-02-06 09:30:00,43.57,43.81,43.36,43.45,106064.0,42.9422,43.1787,42.7352,42.8239,106064.0
2025-02-06 10:00:00,43.44,43.66,43.19,43.49,191972.0,42.8141,43.0309,42.5677,42.8633,191972.0
2025-02-06 10:30:00,43.48,43.49,43.12,43.25,100778.0,42.8535,42.8633,42.4987,42.6268,100778.0
2025-02-06 11:00:00,43.25,43.35,43.07,43.1,85579.0,42.6268,42.7254,42.4494,42.479,85579.0
2025-02-06 11:30:00,43.12,43.31,43.07,43.19,113976.0,42.4987,42.6859,42.4494,42.5677,113976.0
2025-02-06 12:00:00,43.19,43.21,42.89,42.91,85691.0,42.5677,42.5874,42.272,42.2917,85691.0
2025-02-06 12:30:00,42.91,43.03,42.85,42.95,73688.0,42.2917,42.41,42.2326,42.3311,73688.0
2025-02-06 13:00:00,42.93,43.05,42.91,42.96,102151.0,42.3114,42.4297,42.2917,42.341,102151.0
2025-02-06 13:30:00,42.96,43.02,42.73,42.73,112401.0,42.341,42.4001,42.1143,42.1143,112401.0
2025-02-06 14:00:00,42.74,42.74,42.36,42.4,125674.0,42.1241,42.1241,41.7496,41.789,125674.0
2025-02-06 14:30:00,42.4,42.42,42.14,42.21,374825.0,41.789,41.8088,41.5328,41.6018,374825.0
2025-02-06 15:00:00,42.2,42.39,42.12,42.26,147058.0,41.5919,41.7792,41.5131,41.6511,147058.0
2025-02-06 15:30:00,42.27,42.38,42.16,42.35,646093.0,41.6609,41.7693,41.5525,41.7398,646093.0
2025-02-07 09:30:00,42.44,42.71,42.35,42.66,76955.0,41.8285,42.0946,41.7398,42.0453,76955.0
2025-02-07 10:00:00,42.64,42.9,42.41,42.8,57145.0,42.0256,42.2818,41.7989,42.1833,57145.0
2025-02-07 10:30:00,42.79,42.81,42.47,42.65,71435.0,42.1734,42.1931,41.858,42.0354,71435.0
2025-02-07 11:00:00,42.65,42.65,42.44,42.51,56448.0,42.0354,42.0354,41.8285,41.8975,56448.0
2025-02-07 11:30:00,42.54,42.66,42.43,42.47,40096.0,41.927,42.0453,41.8186,41.858,40096.0
2025-02-07 12:00:00,42.46,42.67,42.45,42.64,40674.0,41.8482,42.0552,41.8383,42.0256,40674.0
2025-02-07 12:30:00,42.62,42.7,42.54,42.69,67929.0,42.0059,42.0847,41.927,42.0749,67929.0
2025-02-07 13:00:00,42.7,42.9,42.7,42.89,74841.0,42.0847,42.2818,42.0847,42.272,74841.0
2025-02-07 13:30:00,42.89,43.0,42.78,42.79,40795.0,42.272,42.3804,42.1636,42.1734,40795.0
2025-02-07 14:00:00,42.8,43.05,42.79,42.98,54731.0,42.1833,42.4297,42.1734,42.3607,54731.0
2025-02-07 14:30:00,42.97,42.98,42.87,42.91,50679.0,42.3508,42.3607,42.2523,42.2917,50679.0
2025-02-07 15:00:00,42.9,42.9,42.53,42.56,65538.0,42.2818,42.2818,41.9172,41.9467,65538.0
2025-02-07 15:30:00,42.57,42.71,42.52,42.53,271068.0,41.9566,42.0946,41.9073,41.9172,271068.0
2025-02-10 09:30:00,42.99,43.75,42.98,43.45,103531.0,42.3705,43.1196,42.3607,42.8239,103531.0
2025-02-10 10:00:00,43.46,43.83,43.41,43.79,84126.0,42.8338,43.1984,42.7845,43.159,84126.0
2025-02-10 10:30:00,43.79,44.2,43.78,43.98,129156.0,43.159,43.5631,43.1492,43.3463,129156.0
2025-02-10 11:00:00,43.99,44.14,43.91,44.09,73967.0,43.3561,43.504,43.2773,43.4547,73967.0
2025-02-10 11:30:00,44.09,44.2,44.04,44.17,59587.0,43.4547,43.5631,43.4054,43.5335,59587.0
2025-02-10 12:00:00,44.18,44.28,44.14,44.25,56393.0,43.5434,43.642,43.504,43.6124,56393.0
2025-02-10 12:30:00,44.26,44.38,44.25,44.34,40178.0,43.6222,43.7405,43.6124,43.7011,40178.0
2025-02-10 13:00:00,44.34,44.45,44.26,44.28,77111.0,43.7011,43.8095,43.6222,43.642,77111.0
2025-02-10 13:30:00,44.28,44.38,44.24,44.25,52035.0,43.642,43.7405,43.6025,43.6124,52035.0
2025-02-10 14:00:00,44.24,44.4,44.24,44.28,68540.0,43.6025,43.7602,43.6025,43.642,68540.0
2025-02-10 14:30:00,44.29,44.44,44.28,44.39,83597.0,43.6518,43.7996,43.642,43.7504,83597.0
2025-02-10 15:00:00,44.39,44.47,44.34,44.41,87558.0,43.7504,43.8292,43.7011,43.7701,87558.0
2025-02-10 15:30:00,44.42,44.55,44.36,44.51,368708.0,43.7799,43.9081,43.7208,43.8686,368708.0
2025-02-11 09:30:00,44.75,45.3,44.75,45.15,162637.0,44.1052,44.6473,44.1052,44.4994,162637.0
2025-02-11 10:00:00,45.13,45.37,45.02,45.34,90461.0,44.4797,44.7162,44.3713,44.6867,90461.0
2025-02-11 10:30:00,45.33,45.56,45.29,45.54,83723.0,44.6768,44.9035,44.6374,44.8838,83723.0
2025-02-11 11:00:00,45.54,45.75,45.52,45.69,93158.0,44.8838,45.0908,44.8641,45.0316,93158.0
2025-02-11 11:30:00,45.69,45.84,45.59,45.79,191540.0,45.0316,45.1795,44.9331,45.1302,191540.0
2025-02-11 12:00:00,45.8,45.87,45.69,45.87,75351.0,45.1401,45.209,45.0316,45.209,75351.0
2025-02-11 12:30:00,45.86,45.96,45.76,45.8,60100.0,45.1992,45.2977,45.1006,45.1401,60100.0
2025-02-11 13:00:00,45.81,45.83,45.67,45.77,59619.0,45.1499,45.1696,45.0119,45.1105,59619.0
2025-02-11 13:30:00,45.77,45.85,45.58,45.6,95448.0,45.1105,45.1893,44.9232,44.9429,95448.0
2025-02-11 14:00:00,45.59,45.69,45.56,45.62,90948.0,44.9331,45.0316,44.9035,44.9626,90948.0
2025-02-11 14:30:00,45.62,45.72,45.57,45.61,74160.0,44.9626,45.0612,44.9134,44.9528,74160.0
2025-02-11 15:00:00,45.61,45.62,45.33,45.35,92640.0,44.9528,44.9626,44.6768,44.6965,92640.0
2025-02-11 15:30:00,45.35,45.57,45.35,45.41,406646.0,44.6965,44.9134,44.6965,44.7557,406646.0
2025-02-12 09:30:00,44.95,44.95,44.52,44.77,94308.0,44.3023,44.3023,43.8785,44.1249,94308.0
2025-02-12 10:00:00,44.78,45.16,44.69,45.04,111815.0,44.1348,44.5093,44.046,44.391,111815.0
2025-02-12 10:30:00,45.09,45.15,44.87,44.91,85119.0,44.4403,44.4994,44.2235,44.2629,85119.0
2025-02-12 11:00:00,44.92,44.93,44.59,44.69,83176.0,44.2727,44.2826,43.9475,44.046,83176.0
2025-02-12 11:30:00,44.69,44.74,44.57,44.69,54988.0,44.046,44.0953,43.9278,44.046,54988.0
2025-02-12 12:00:00,44.7,44.71,44.23,44.24,57698.0,44.0559,44.0658,43.5927,43.6025,57698.0
2025-02-12 12:30:00,44.24,44.31,44.12,44.12,65699.0,43.6025,43.6715,43.4843,43.4843,65699.0
2025-02-12 13:00:00,44.14,44.14,43.64,43.66,80852.0,43.504,43.504,43.0112,43.0309,80852.0
2025-02-12 13:30:00,43.64,43.69,43.24,43.24,101933.0,43.0112,43.0605,42.6169,42.6169,101933.0
2025-02-12 14:00:00,43.24,43.26,42.88,42.92,110368.0,42.6169,42.6367,42.2621,42.3016,110368.0
2025-02-12 14:30:00,42.93,43.02,42.85,42.99,118836.0,42.3114,42.4001,42.2326,42.3705,118836.0
2025-02-12 15:00:00,42.99,43.05,42.79,42.8,87676.0,42.3705,42.4297,42.1734,42.1833,87676.0
2025-02-12 15:30:00,42.8,42.91,42.72,42.72,558826.0,42.1833,42.2917,42.1044,42.1044,558826.0
2025-02-13 09:30:00,42.73,42.84,42.16,42.78,89679.0,42.1143,42.2227,41.5525,42.1636,89679.0
2025-02-13 10:00:00,42.76,42.97,42.72,42.76,58085.0,42.1439,42.3508,42.1044,42.1439,58085.0
2025-02-13 10:30:00,42.76,42.79,42.58,42.72,37744.0,42.1439,42.1734,41.9665,42.1044,37744.0
2025-02-13 11:00:00,42.72,42.94,42.54,42.91,40741.0,42.1044,42.3213,41.927,42.2917,40741.0
2025-02-13 11:30:00,42.92,42.97,42.68,42.91,46573.0,42.3016,42.3508,42.065,42.2917,46573.0
2025-02-13 12:00:00,42.91,43.05,42.85,43.0,45002.0,42.2917,42.4297,42.2326,42.3804,45002.0
2025-02-13 12:30:00,42.97,42.97,42.87,42.91,31871.0,42.3508,42.3508,42.2523,42.2917,31871.0
2025-02-13 13:00:00,42.91,43.11,42.91,43.1,24385.0,42.2917,42.4888,42.2917,42.479,24385.0
2025-02-13 13:30:00,43.09,43.16,43.05,43.14,35375.0,42.4691,42.5381,42.4297,42.5184,35375.0
2025-02-13 14:00:00,43.14,43.27,43.09,43.22,26099.0,42.5184,42.6465,42.4691,42.5972,26099.0
2025-02-13 14:30:00,43.23,43.33,43.23,43.29,30937.0,42.6071,42.7056,42.6071,42.6662,30937.0
2025-02-13 15:00:00,43.28,43.35,43.25,43.34,41958.0,42.6564,42.7254,42.6268,42.7155,41958.0
2025-02-13 15:30:00,43.34,43.38,43.2,43.27,199572.0,42.7155,42.7549,42.5775,42.6465,199572.0
2025-02-14 09:30:00,43.67,44.64,43.67,44.42,125875.0,43.0407,43.9968,43.0407,43.7799,125875.0
2025-02-14 10:00:00,44.41,44.41,43.88,43.9,72958.0,43.7701,43.7701,43.2477,43.2674,72958.0
2025-02-14 10:30:00,43.89,43.99,43.78,43.85,59300.0,43.2576,43.3561,43.1492,43.2182,59300.0
2025-02-14 11:00:00,43.85,44.02,43.85,43.95,34640.0,43.2182,43.3857,43.2182,43.3167,34640.0
2025-02-14 11:30:00,43.96,44.1,43.85,44.07,38644.0,43.3266,43.4645,43.2182,43.435,38644.0
2025-02-14 12:00:00,44.07,44.13,43.92,43.98,75973.0,43.435,43.4941,43.2871,43.3463,75973.0
2025-02-14 12:30:00,43.95,43.98,43.84,43.89,53226.0,43.3167,43.3463,43.2083,43.2576,53226.0
2025-02-14 13:00:00,43.89,44.01,43.8,44.0,35921.0,43.2576,43.3758,43.1689,43.366,35921.0
2025-02-14 13:30:00,44.0,44.12,43.97,44.08,45671.0,43.366,43.4843,43.3364,43.4448,45671.0
2025-02-14 14:00:00,44.08,44.3,44.07,44.09,68315.0,43.4448,43.6617,43.435,43.4547,68315.0
2025-02-14 14:30:00,44.11,44.23,44.1,44.21,43790.0,43.4744,43.5927,43.4645,43.573,43790.0
2025-02-14 15:00:00,44.22,44.35,44.18,44.2,83830.0,43.5828,43.7109,43.5434,43.5631,83830.0
2025-02-14 15:30:00,44.2,44.2,43.94,44.12,415935.0,43.5631,43.5631,43.3069,43.4843,415935.0
2025-02-18 09:30:00,44.45,44.45,43.5,43.9,99085.0,43.8095,43.8095,42.8732,43.2674,99085.0
2025-02-18 10:00:00,43.93,44.43,43.91,44.36,87537.0,43.297,43.7898,43.2773,43.7208,87537.0
2025-02-18 10:30:00,44.36,44.71,44.35,44.51,59131.0,43.7208,44.0658,43.7109,43.8686,59131.0
2025-02-18 11:00:00,44.51,44.65,44.45,44.64,35343.0,43.8686,44.0066,43.8095,43.9968,35343.0
2025-02-18 11:30:00,44.65,44.84,44.65,44.67,50076.0,44.0066,44.1939,44.0066,44.0263,50076.0
2025-02-18 12:00:00,44.69,44.91,44.65,44.85,68034.0,44.046,44.2629,44.0066,44.2037,68034.0
2025-02-18 12:30:00,44.83,44.97,44.81,44.94,45462.0,44.184,44.322,44.1643,44.2924,45462.0
2025-02-18 13:00:00,44.94,45.2,44.92,45.14,74599.0,44.2924,44.5487,44.2727,44.4896,74599.0
2025-02-18 13:30:00,45.13,45.14,45.05,45.07,46999.0,44.4797,44.4896,44.4009,44.4206,46999.0
2025-02-18 14:00:00,45.07,45.12,44.89,44.94,63359.0,44.4206,44.4699,44.2432,44.2924,63359.0
2025-02-18 14:30:00,44.94,45.01,44.88,44.91,57999.0,44.2924,44.3614,44.2333,44.2629,57999.0
2025-02-18 15:00:00,44.91,44.98,44.81,44.81,87881.0,44.2629,44.3319,44.1643,44.1643,87881.0
2025-02-18 15:30:00,44.81,44.81,44.32,44.44,308225.0,44.1643,44.1643,43.6814,43.7996,308225.0
2025-02-19 09:30:00,44.73,45.65,44.69,45.64,78205.0,44.0855,44.9922,44.046,44.9824,78205.0
2025-02-19 10:00:00,45.61,45.87,45.52,45.87,92254.0,44.9528,45.209,44.8641,45.209,92254.0
2025-02-19 10:30:00,45.88,45.89,45.31,45.31,104642.0,45.2189,45.2288,44.6571,44.6571,104642.0
2025-02-19 11:00:00,45.32,45.68,45.32,45.59,77410.0,44.667,45.0218,44.667,44.9331,77410.0
2025-02-19 11:30:00,45.59,45.75,45.57,45.69,39512.0,44.9331,45.0908,44.9134,45.0316,39512.0
2025-02-19 12:00:00,45.68,45.7,45.36,45.42,31953.0,45.0218,45.0415,44.7064,44.7655,31953.0
2025-02-19 12:30:00,45.41,45.47,45.22,45.22,32963.0,44.7557,44.8148,44.5684,44.5684,32963.0
2025-02-19 13:00:00,45.23,45.38,45.2,45.28,50122.0,44.5783,44.7261,44.5487,44.6275,50122.0
2025-02-19 13:30:00,45.28,45.3,45.14,45.19,39677.0,44.6275,44.6473,44.4896,44.5388,39677.0
2025-02-19 14:00:00,45.18,45.32,45.14,45.3,38582.0,44.529,44.667,44.4896,44.6473,38582.0
2025-02-19 14:30:00,45.29,45.41,45.29,45.31,52526.0,44.6374,44.7557,44.6374,44.6571,52526.0
2025-02-19 15:00:00,45.31,45.46,45.31,45.32,56283.0,44.6571,44.805,44.6571,44.667,56283.0
2025-02-19 15:30:00,45.3,45.57,45.25,45.41,416954.0,44.6473,44.9134,44.598,44.7557,416954.0
2025-02-20 09:30:00,45.35,45.65,45.07,45.38,88591.0,44.6965,44.9922,44.4206,44.7261,88591.0
2025-02-20 10:00:00,45.36,45.38,45.16,45.29,92065.0,44.7064,44.7261,44.5093,44.6374,92065.0
2025-02-20 10:30:00,45.31,45.36,45.02,45.13,84725.0,44.6571,44.7064,44.3713,44.4797,84725.0
2025-02-20 11:00:00,45.15,45.18,45.0,45.06,59825.0,44.4994,44.529,44.3516,44.4107,59825.0
2025-02-20 11:30:00,45.06,45.18,44.94,45.08,35417.0,44.4107,44.529,44.2924,44.4304,35417.0
2025-02-20 12:00:00,45.1,45.48,45.06,45.47,79912.0,44.4501,44.8247,44.4107,44.8148,79912.0
2025-02-20 12:30:00,45.46,45.5,45.24,45.28,63159.0,44.805,44.8444,44.5881,44.6275,63159.0
2025-02-20 13:00:00,45.29,45.39,45.26,45.39,32550.0,44.6374,44.736,44.6078,44.736,32550.0
2025-02-20 13:30:00,45.38,45.41,45.28,45.34,40537.0,44.7261,44.7557,44.6275,44.6867,40537.0
2025-02-20 14:00:00,45.34,45.36,45.08,45.12,71859.0,44.6867,44.7064,44.4304,44.4699,71859.0
2025-02-20 14:30:00,45.13,45.25,45.11,45.18,69640.0,44.4797,44.598,44.46,44.529,69640.0
2025-02-20 15:00:00,45.18,45.44,45.08,45.43,143005.0,44.529,44.7852,44.4304,44.7754,143005.0
2025-02-20 15:30:00,45.42,45.7,45.37,45.55,763848.0,44.7655,45.0415,44.7162,44.8937,763848.0
2025-02-21 09:30:00,45.21,45.32,44.9,45.3,157424.0,44.5586,44.667,44.253,44.6473,157424.0
2025-02-21 10:00:00,45.27,45.31,44.69,44.69,224281.0,44.6177,44.6571,44.046,44.046,224281.0
2025-02-21 10:30:00,44.7,44.71,44.23,44.29,98076.0,44.0559,44.0658,43.5927,43.6518,98076.0
2025-02-21 11:00:00,44.31,44.47,44.26,44.3,63158.0,43.6715,43.8292,43.6222,43.6617,63158.0
2025-02-21 11:30:00,44.3,44.33,44.1,44.2,46502.0,43.6617,43.6912,43.4645,43.5631,46502.0
2025-02-21 12:00:00,44.19,44.27,44.12,44.17,49236.0,43.5533,43.6321,43.4843,43.5335,49236.0
2025-02-21 12:30:00,44.18,44.23,43.91,43.92,54822.0,43.5434,43.5927,43.2773,43.2871,54822.0
2025-02-21 13:00:00,43.91,43.91,43.57,43.58,58581.0,43.2773,43.2773,42.9422,42.952,58581.0
2025-02-21 13:30:00,43.59,43.69,43.31,43.32,55092.0,42.9619,43.0605,42.6859,42.6958,55092.0
2025-02-21 14:00:00,43.31,43.65,43.23,43.43,63994.0,42.6859,43.021,42.6071,42.8042,63994.0
2025-02-21 14:30:00,43.44,43.46,43.15,43.35,75304.0,42.8141,42.8338,42.5282,42.7254,75304.0
2025-02-21 15:00:00,43.35,43.45,43.2,43.39,78765.0,42.7254,42.8239,42.5775,42.7648,78765.0
2025-02-21 15:30:00,43.39,43.54,43.3,43.32,478506.0,42.7648,42.9126,42.6761,42.6958,478506.0
2025-02-24 09:30:00,43.47,43.47,42.96,43.05,65708.0,42.8436,42.8436,42.341,42.4297,65708.0
2025-02-24 10:00:00,43.06,43.46,42.79,42.83,70987.0,42.4395,42.8338,42.1734,42.2128,70987.0
2025-02-24 10:30:00,42.83,43.27,42.83,42.96,57847.0,42.2128,42.6465,42.2128,42.341,57847.0
2025-02-24 11:00:00,42.95,43.17,42.94,43.11,62917.0,42.3311,42.5479,42.3213,42.4888,62917.0
2025-02-24 11:30:00,43.1,43.26,43.1,43.18,87601.0,42.479,42.6367,42.479,42.5578,87601.0
2025-02-24 12:00:00,43.19,43.36,43.19,43.23,64695.0,42.5677,42.7352,42.5677,42.6071,64695.0
2025-02-24 12:30:00,43.23,43.44,43.18,43.26,55913.0,42.6071,42.8141,42.5578,42.6367,55913.0
2025-02-24 13:00:00,43.26,43.43,43.23,43.41,46474.0,42.6367,42.8042,42.6071,42.7845,46474.0
2025-02-24 13:30:00,43.39,43.54,43.34,43.5,119826.0,42.7648,42.9126,42.7155,42.8732,119826.0
2025-02-24 14:00:00,43.49,43.62,43.39,43.51,101833.0,42.8633,42.9915,42.7648,42.8831,101833.0
2025-02-24 14:30:00,43.5,43.67,43.49,43.53,129287.0,42.8732,43.0407,42.8633,42.9028,129287.0
2025-02-24 15:00:00,43.54,43.69,43.51,43.58,117663.0,42.9126,43.0605,42.8831,42.952,117663.0
2025-02-24 15:30:00,43.58,43.71,43.43,43.51,444902.0,42.952,43.0802,42.8042,42.8831,444902.0
2025-02-25 09:30:00,43.22,43.8,42.88,43.05,356716.0,42.5972,43.1689,42.2621,42.4297,356716.0
2025-02-25 10:00:00,43.05,43.06,42.42,42.42,119520.0,42.4297,42.4395,41.8088,41.8088,119520.0
2025-02-25 10:30:00,42.43,42.92,42.36,42.75,143254.0,41.8186,42.3016,41.7496,42.134,143254.0
2025-02-25 11:00:00,42.73,42.76,42.53,42.56,104079.0,42.1143,42.1439,41.9172,41.9467,104079.0
2025-02-25 11:30:00,42.55,42.76,42.36,42.66,108003.0,41.9369,42.1439,41.7496,42.0453,108003.0
2025-02-25 12:00:00,42.65,42.69,42.34,42.39,67961.0,42.0354,42.0749,41.7299,41.7792,67961.0
2025-02-25 12:30:00,42.4,42.74,42.39,42.56,103765.0,41.789,42.1241,41.7792,41.9467,103765.0
2025-02-25 13:00:00,42.57,42.87,42.54,42.55,92305.0,41.9566,42.2523,41.927,41.9369,92305.0
2025-02-25 13:30:00,42.55,42.8,42.54,42.68,72397.0,41.9369,42.1833,41.927,42.065,72397.0
2025-02-25 14:00:00,42.67,42.67,42.41,42.45,79838.0,42.0552,42.0552,41.7989,41.8383,79838.0
2025-02-25 14:30:00,42.46,42.71,42.46,42.65,137389.0,41.8482,42.0946,41.8482,42.0354,137389.0
2025-02-25 15:00:00,42.65,42.82,42.63,42.78,156153.0,42.0354,42.203,42.0157,42.1636,156153.0
2025-02-25 15:30:00,42.78,42.78,42.18,42.27,627741.0,42.1636,42.1636,41.5722,41.6609,627741.0
2025-02-26 09:30:00,42.5,42.58,41.9,42.44,100219.0,41.8876,41.9665,41.2962,41.8285,100219.0
2025-02-26 10:00:00,42.47,42.53,42.1,42.15,131073.0,41.858,41.9172,41.4934,41.5426,131073.0
2025-02-26 10:30:00,42.15,42.26,41.91,42.15,144119.0,41.5426,41.6511,41.3061,41.5426,144119.0
2025-02-26 11:00:00,42.15,42.46,42.15,42.26,115665.0,41.5426,41.8482,41.5426,41.6511,115665.0
2025-02-26 11:30:00,42.27,42.48,42.15,42.16,86674.0,41.6609,41.8679,41.5426,41.5525,86674.0
2025-02-26 12:00:00,42.15,42.22,42.07,42.17,130725.0,41.5426,41.6116,41.4638,41.5624,130725.0
2025-02-26 12:30:00,42.17,42.17,41.96,41.99,101554.0,41.5624,41.5624,41.3554,41.385,101554.0
2025-02-26 13:00:00,41.99,42.05,41.84,41.87,107668.0,41.385,41.4441,41.2371,41.2667,107668.0
2025-02-26 13:30:00,41.87,42.0,41.74,41.84,112886.0,41.2667,41.3948,41.1386,41.2371,112886.0
2025-02-26 14:00:00,41.83,41.86,41.69,41.69,154768.0,41.2273,41.2568,41.0893,41.0893,154768.0
2025-02-26 14:30:00,41.7,41.91,41.66,41.66,114596.0,41.0991,41.3061,41.0597,41.0597,114596.0
2025-02-26 15:00:00,41.66,41.75,41.55,41.59,188477.0,41.0597,41.1484,40.9513,40.9907,188477.0
2025-02-26 15:30:00,41.58,42.0,41.53,41.89,822352.0,40.9809,41.3948,40.9316,41.2864,822352.0
2025-02-27 09:30:00,41.41,42.7,41.16,42.05,490334.0,40.8133,42.0847,40.5669,41.4441,490334.0
2025-02-27 10:00:00,42.04,43.55,41.98,43.03,472288.0,41.4342,42.9225,41.3751,42.41,472288.0
2025-02-27 10:30:00,43.01,43.36,42.77,42.88,355338.0,42.3903,42.7352,42.1537,42.2621,355338.0
2025-02-27 11:00:00,42.86,43.62,42.86,43.38,222297.0,42.2424,42.9915,42.2424,42.7549,222297.0
2025-02-27 11:30:00,43.38,43.5,42.92,43.31,206499.0,42.7549,42.8732,42.3016,42.6859,206499.0
2025-02-27 12:00:00,43.31,43.63,43.3,43.47,148034.0,42.6859,43.0013,42.6761,42.8436,148034.0
2025-02-27 12:30:00,43.48,43.78,43.46,43.65,174635.0,42.8535,43.1492,42.8338,43.021,174635.0
2025-02-27 13:00:00,43.7,43.97,43.69,43.76,131791.0,43.0703,43.3364,43.0605,43.1294,131791.0
2025-02-27 13:30:00,43.79,44.0,43.71,43.93,122810.0,43.159,43.366,43.0802,43.297,122810.0
2025-02-27 14:00:00,43.94,44.12,43.81,43.81,157520.0,43.3069,43.4843,43.1787,43.1787,157520.0
2025-02-27 14:30:00,43.81,43.83,43.45,43.46,134337.0,43.1787,43.1984,42.8239,42.8338,134337.0
2025-02-27 15:00:00,43.47,43.48,43.28,43.34,200726.0,42.8436,42.8535,42.6564,42.7155,200726.0
2025-02-27 15:30:00,43.36,43.58,43.12,43.16,487909.0,42.7352,42.952,42.4987,42.5381,487909.0
2025-02-28 09:30:00,42.58,42.86,42.05,42.65,124507.0,41.9665,42.2424,41.4441,42.0354,124507.0
2025-02-28 10:00:00,42.65,42.98,42.58,42.98,138240.0,42.0354,42.3607,41.9665,42.3607,138240.0
2025-02-28 10:30:00,42.95,43.17,42.78,43.07,213491.0,42.3311,42.5479,42.1636,42.4494,213491.0
2025-02-28 11:00:00,43.09,43.12,42.81,42.85,118052.0,42.4691,42.4987,42.1931,42.2326,118052.0
2025-02-28 11:30:00,42.85,43.01,42.84,42.89,84076.0,42.2326,42.3903,42.2227,42.272,84076.0
2025-02-28 12:00:00,42.88,42.97,42.63,42.87,70120.0,42.2621,42.3508,42.0157,42.2523,70120.0
2025-02-28 12:30:00,42.87,42.92,42.49,42.61,113270.0,42.2523,42.3016,41.8777,41.996,113270.0
2025-02-28 13:00:00,42.6,43.02,42.39,43.02,127014.0,41.9862,42.4001,41.7792,42.4001,127014.0
2025-02-28 13:30:00,43.01,43.42,42.97,43.27,124590.0,42.3903,42.7943,42.3508,42.6465,124590.0
2025-02-28 14:00:00,43.27,43.35,43.1,43.25,137212.0,42.6465,42.7254,42.479,42.6268,137212.0
2025-02-28 14:30:00,43.23,43.4,43.17,43.32,148599.0,42.6071,42.7746,42.5479,42.6958,148599.0
2025-02-28 15:00:00,43.31,43.46,43.23,43.31,139014.0,42.6859,42.8338,42.6071,42.6859,139014.0
2025-02-28 15:30:00,43.32,43.52,43.25,43.49,468640.0,42.6958,42.8929,42.6268,42.8633,468640.0
2025-03-03 09:30:00,43.93,43.99,42.55,42.55,99146.0,43.297,43.3561,41.9369,41.9369,99146.0
2025-03-03 10:00:00,42.55,42.55,42.19,42.23,101311.0,41.9369,41.9369,41.5821,41.6215,101311.0
2025-03-03 10:30:00,42.24,42.47,42.01,42.35,80708.0,41.6313,41.858,41.4047,41.7398,80708.0
2025-03-03 11:00:00,42.35,42.5,42.19,42.22,53647.0,41.7398,41.8876,41.5821,41.6116,53647.0
2025-03-03 11:30:00,42.23,42.32,42.09,42.29,60530.0,41.6215,41.7102,41.4835,41.6806,60530.0
2025-03-03 12:00:00,42.28,42.6,42.24,42.59,48985.0,41.6708,41.9862,41.6313,41.9763,48985.0
2025-03-03 12:30:00,42.62,42.67,42.53,42.56,61105.0,42.0059,42.0552,41.9172,41.9467,61105.0
2025-03-03 13:00:00,42.55,42.56,40.99,41.07,253905.0,41.9369,41.9467,40.3994,40.4782,253905.0
2025-03-03 13:30:00,41.06,41.16,40.77,41.0,234124.0,40.4684,40.5669,40.1825,40.4092,234124.0
2025-03-03 14:00:00,40.98,41.05,40.7,40.72,223998.0,40.3895,40.4585,40.1135,40.1333,223998.0
2025-03-03 14:30:00,40.73,40.76,40.11,40.14,212421.0,40.1431,40.1727,39.532,39.5616,212421.0
2025-03-03 15:00:00,40.15,40.17,39.64,39.67,223723.0,39.5715,39.5912,39.0688,39.0984,223723.0
2025-03-03 15:30:00,39.68,39.79,39.3,39.7,708698.0,39.1082,39.2167,38.7337,39.1279,708698.0
2025-03-04 09:30:00,39.02,39.1,37.98,38.01,336530.0,38.4577,38.5366,37.4327,37.4623,336530.0
2025-03-04 10:00:00,38.0,38.14,37.77,38.01,177840.0,37.4524,37.5904,37.2258,37.4623,177840.0
2025-03-04 10:30:00,38.03,38.28,37.91,37.95,230590.0,37.482,37.7284,37.3637,37.4032,230590.0
2025-03-04 11:00:00,37.97,38.27,37.9,38.19,175998.0,37.4229,37.7186,37.3539,37.6397,175998.0
2025-03-04 11:30:00,38.2,38.54,38.14,38.45,212142.0,37.6496,37.9847,37.5904,37.896,212142.0
2025-03-04 12:00:00,38.47,38.7,38.4,38.58,324872.0,37.9157,38.1424,37.8467,38.0241,324872.0
2025-03-04 12:30:00,38.58,38.98,38.43,38.79,167757.0,38.0241,38.4183,37.8762,38.2311,167757.0
2025-03-04 13:00:00,38.77,39.01,38.7,38.8,80081.0,38.2114,38.4479,38.1424,38.2409,80081.0
2025-03-04 13:30:00,38.8,39.2,38.72,39.14,98041.0,38.2409,38.6352,38.1621,38.576,98041.0
2025-03-04 14:00:00,39.14,39.43,39.12,39.25,114142.0,38.576,38.8618,38.5563,38.6844,114142.0
2025-03-04 14:30:00,39.24,39.5,39.18,39.44,110839.0,38.6746,38.9308,38.6154,38.8717,110839.0
2025-03-04 15:00:00,39.42,39.79,39.42,39.57,137960.0,38.852,39.2167,38.852,38.9998,137960.0
2025-03-04 15:30:00,39.57,39.57,38.89,38.93,621158.0,38.9998,38.9998,38.3296,38.369,621158.0
2025-03-05 09:30:00,38.12,38.59,37.67,37.69,158966.0,37.5707,38.0339,37.1272,37.1469,158966.0
2025-03-05 10:00:00,37.75,38.1,37.49,37.65,144460.0,37.206,37.551,36.9498,37.1075,144460.0
2025-03-05 10:30:00,37.65,37.71,37.25,37.3,229053.0,37.1075,37.1666,36.7133,36.7625,229053.0
2025-03-05 11:00:00,37.31,37.31,36.92,36.97,183275.0,36.7724,36.7724,36.388,36.4373,183275.0
2025-03-05 11:30:00,36.95,37.08,36.62,36.98,328042.0,36.4176,36.5457,36.0923,36.4471,328042.0
2025-03-05 12:00:00,36.96,37.2,36.84,37.16,254684.0,36.4274,36.664,36.3092,36.6245,254684.0
2025-03-05 12:30:00,37.17,37.56,37.12,37.56,141511.0,36.6344,37.0188,36.5851,37.0188,141511.0
2025-03-05 13:00:00,37.56,37.65,37.16,37.41,192928.0,37.0188,37.1075,36.6245,36.8709,192928.0
2025-03-05 13:30:00,37.41,37.81,37.23,37.8,151272.0,36.8709,37.2652,36.6935,37.2553,151272.0
2025-03-05 14:00:00,37.8,38.13,37.8,38.09,246867.0,37.2553,37.5806,37.2553,37.5411,246867.0
2025-03-05 14:30:00,38.1,38.22,38.02,38.15,129259.0,37.551,37.6693,37.4722,37.6003,129259.0
2025-03-05 15:00:00,38.15,38.47,38.09,38.4,231925.0,37.6003,37.9157,37.5411,37.8467,231925.0
2025-03-05 15:30:00,38.39,38.43,38.17,38.22,610942.0,37.8368,37.8762,37.62,37.6693,610942.0
2025-03-06 09:30:00,37.86,38.37,37.52,37.65,136396.0,37.3145,37.8171,36.9794,37.1075,136396.0
2025-03-06 10:00:00,37.64,38.36,37.57,38.17,106884.0,37.0976,37.8073,37.0286,37.62,106884.0
2025-03-06 10:30:00,38.16,38.21,37.98,38.11,238636.0,37.6101,37.6594,37.4327,37.5609,238636.0
2025-03-06 11:00:00,38.09,38.42,38.09,38.28,162602.0,37.5411,37.8664,37.5411,37.7284,162602.0
2025-03-06 11:30:00,38.25,38.35,37.51,37.51,84484.0,37.6988,37.7974,36.9695,36.9695,84484.0
2025-03-06 12:00:00,37.5,37.72,37.36,37.59,111187.0,36.9597,37.1765,36.8217,37.0484,111187.0
2025-03-06 12:30:00,37.57,37.66,37.21,37.48,93555.0,37.0286,37.1173,36.6738,36.9399,93555.0
2025-03-06 13:00:00,37.5,37.75,37.49,37.65,88833.0,36.9597,37.206,36.9498,37.1075,88833.0
2025-03-06 13:30:00,37.66,37.91,37.57,37.8,168602.0,37.1173,37.3637,37.0286,37.2553,168602.0
2025-03-06 14:00:00,37.78,37.97,37.78,37.91,116376.0,37.2356,37.4229,37.2356,37.3637,116376.0
2025-03-06 14:30:00,37.91,38.61,37.9,38.12,194755.0,37.3637,38.0537,37.3539,37.5707,194755.0
2025-03-06 15:00:00,38.11,38.34,38.08,38.28,195763.0,37.5609,37.7875,37.5313,37.7284,195763.0
2025-03-06 15:30:00,38.28,38.36,37.92,37.99,465293.0,37.7284,37.8073,37.3736,37.4426,465293.0
2025-03-07 09:30:00,38.45,39.2,38.38,39.03,117904.0,37.896,38.6352,37.827,38.4676,117904.0
2025-03-07 10:00:00,39.03,39.39,38.94,39.29,128709.0,38.4676,38.8224,38.3789,38.7239,128709.0
2025-03-07 10:30:00,39.28,39.31,38.83,38.89,188653.0,38.714,38.7436,38.2705,38.3296,188653.0
2025-03-07 11:00:00,38.87,38.87,38.1,38.16,94938.0,38.3099,38.3099,37.551,37.6101,94938.0
2025-03-07 11:30:00,38.17,38.35,37.97,38.2,98690.0,37.62,37.7974,37.4229,37.6496,98690.0
2025-03-07 12:00:00,38.21,38.53,38.21,38.5,95142.0,37.6594,37.9748,37.6594,37.9452,95142.0
2025-03-07 12:30:00,38.48,38.87,38.45,38.58,125320.0,37.9255,38.3099,37.896,38.0241,125320.0
2025-03-07 13:00:00,38.58,38.85,38.55,38.66,153319.0,38.0241,38.2902,37.9945,38.1029,153319.0
2025-03-07 13:30:00,38.65,38.85,38.6,38.83,202430.0,38.0931,38.2902,38.0438,38.2705,202430.0
2025-03-07 14:00:00,38.84,39.18,38.83,38.89,132295.0,38.2803,38.6154,38.2705,38.3296,132295.0
2025-03-07 14:30:00,38.91,39.01,38.72,38.78,152103.0,38.3493,38.4479,38.1621,38.2212,152103.0
2025-03-07 15:00:00,38.78,38.95,38.76,38.78,149421.0,38.2212,38.3888,38.2015,38.2212,149421.0
2025-03-07 15:30:00,38.78,38.84,38.51,38.55,713013.0,38.2212,38.2803,37.9551,37.9945,713013.0
2025-03-10 09:30:00,38.97,39.17,38.29,38.32,203379.0,38.4085,38.6056,37.7383,37.7678,203379.0
2025-03-10 10:00:00,38.26,38.34,37.93,37.98,272724.0,37.7087,37.7875,37.3835,37.4327,272724.0
2025-03-10 10:30:00,37.93,38.26,37.85,38.0,196726.0,37.3835,37.7087,37.3046,37.4524,196726.0
2025-03-10 11:00:00,38.02,38.99,38.01,38.97,164543.0,37.4722,38.4282,37.4623,38.4085,164543.0
2025-03-10 11:30:00,38.96,39.21,38.76,38.76,152580.0,38.3986,38.645,38.2015,38.2015,152580.0
2025-03-10 12:00:00,38.76,38.83,38.41,38.48,117815.0,38.2015,38.2705,37.8565,37.9255,117815.0
2025-03-10 12:30:00,38.47,38.56,38.36,38.41,134494.0,37.9157,38.0044,37.8073,37.8565,134494.0
2025-03-10 13:00:00,38.4,38.51,38.31,38.36,112502.0,37.8467,37.9551,37.758,37.8073,112502.0
2025-03-10 13:30:00,38.35,38.36,38.21,38.25,123028.0,37.7974,37.8073,37.6594,37.6988,123028.0
2025-03-10 14:00:00,38.24,38.29,37.76,37.79,105802.0,37.689,37.7383,37.2159,37.2455,105802.0
2025-03-10 14:30:00,37.81,37.93,37.59,37.63,103625.0,37.2652,37.3835,37.0484,37.0878,103625.0
2025-03-10 15:00:00,37.62,37.99,37.58,37.75,162891.0,37.0779,37.4426,37.0385,37.206,162891.0
2025-03-10 15:30:00,37.75,38.07,37.75,37.85,624275.0,37.206,37.5214,37.206,37.3046,624275.0
2025-03-11 09:30:00,38.0,39.1,38.0,38.49,179375.0,37.4524,38.5366,37.4524,37.9354,179375.0
2025-03-11 10:00:00,38.5,38.72,38.29,38.52,318049.0,37.9452,38.1621,37.7383,37.965,318049.0
2025-03-11 10:30:00,38.55,38.66,38.31,38.37,147291.0,37.9945,38.1029,37.758,37.8171,147291.0
2025-03-11 11:00:00,38.34,38.78,38.28,38.65,119733.0,37.7875,38.2212,37.7284,38.0931,119733.0
2025-03-11 11:30:00,38.63,38.83,38.51,38.71,82139.0,38.0734,38.2705,37.9551,38.1522,82139.0
2025-03-11 12:00:00,38.71,38.76,38.54,38.64,114131.0,38.1522,38.2015,37.9847,38.0832,114131.0
2025-03-11 12:30:00,38.65,38.89,38.64,38.82,140121.0,38.0931,38.3296,38.0832,38.2606,140121.0
2025-03-11 13:00:00,38.79,38.81,38.53,38.56,133536.0,38.2311,38.2508,37.9748,38.0044,133536.0
2025-03-11 13:30:00,38.56,38.65,38.09,38.11,151563.0,38.0044,38.0931,37.5411,37.5609,151563.0
2025-03-11 14:00:00,38.11,38.59,38.11,38.43,169037.0,37.5609,38.0339,37.5609,37.8762,169037.0
2025-03-11 14:30:00,38.43,38.9,38.41,38.81,209432.0,37.8762,38.3395,37.8565,38.2508,209432.0
2025-03-11 15:00:00,38.8,39.09,38.75,38.9,193905.0,38.2409,38.5267,38.1916,38.3395,193905.0
2025-03-11 15:30:00,38.89,39.11,38.82,38.94,679993.0,38.3296,38.5465,38.2606,38.3789,679993.0
2025-03-12 09:30:00,39.17,39.47,39.02,39.33,107596.0,38.6056,38.9013,38.4577,38.7633,107596.0
2025-03-12 10:00:00,39.33,39.37,38.9,38.97,74818.0,38.7633,38.8027,38.3395,38.4085,74818.0
2025-03-12 10:30:00,38.97,39.15,38.83,39.08,64313.0,38.4085,38.5859,38.2705,38.5169,64313.0
2025-03-12 11:00:00,39.09,39.35,38.96,39.35,74018.0,38.5267,38.783,38.3986,38.783,74018.0
2025-03-12 11:30:00,39.34,39.89,39.33,39.69,127812.0,38.7731,39.3152,38.7633,39.1181,127812.0
2025-03-12 12:00:00,39.69,39.84,39.59,39.71,84365.0,39.1181,39.2659,39.0195,39.1378,84365.0
2025-03-12 12:30:00,39.72,39.78,39.54,39.61,68011.0,39.1477,39.2068,38.9703,39.0392,68011.0
2025-03-12 13:00:00,39.61,39.94,39.56,39.87,164690.0,39.0392,39.3645,38.99,39.2955,164690.0
2025-03-12 13:30:00,39.87,39.96,39.79,39.84,94846.0,39.2955,39.3842,39.2167,39.2659,94846.0
2025-03-12 14:00:00,39.83,40.3,39.82,40.27,149306.0,39.2561,39.7193,39.2462,39.6897,149306.0
2025-03-12 14:30:00,40.28,40.3,40.05,40.14,94598.0,39.6996,39.7193,39.4729,39.5616,94598.0
2025-03-12 15:00:00,40.13,40.23,39.9,40.05,310145.0,39.5518,39.6503,39.3251,39.4729,310145.0
2025-03-12 15:30:00,40.07,40.12,39.73,39.74,734654.0,39.4926,39.5419,39.1575,39.1674,734654.0
2025-03-13 09:30:00,39.33,40.13,39.31,39.47,156396.0,38.7633,39.5518,38.7436,38.9013,156396.0
2025-03-13 10:00:00,39.48,39.77,39.16,39.59,133981.0,38.9111,39.1969,38.5957,39.0195,133981.0
2025-03-13 10:30:00,39.61,39.72,39.35,39.47,81293.0,39.0392,39.1477,38.783,38.9013,81293.0
2025-03-13 11:00:00,39.5,39.51,39.18,39.4,134100.0,38.9308,38.9407,38.6154,38.8323,134100.0
2025-03-13 11:30:00,39.39,39.67,39.3,39.31,114163.0,38.8224,39.0984,38.7337,38.7436,114163.0
2025-03-13 12:00:00,39.3,39.34,39.14,39.17,91914.0,38.7337,38.7731,38.576,38.6056,91914.0
2025-03-13 12:30:00,39.16,39.21,38.81,38.86,138964.0,38.5957,38.645,38.2508,38.3001,138964.0
2025-03-13 13:00:00,38.86,38.94,38.68,38.76,70643.0,38.3001,38.3789,38.1226,38.2015,70643.0
2025-03-13 13:30:00,38.74,38.75,38.41,38.43,63039.0,38.1818,38.1916,37.8565,37.8762,63039.0
2025-03-13 14:00:00,38.42,38.74,38.42,38.74,81163.0,37.8664,38.1818,37.8664,38.1818,81163.0
2025-03-13 14:30:00,38.73,38.84,38.58,38.83,107548.0,38.1719,38.2803,38.0241,38.2705,107548.0
2025-03-13 15:00:00,38.82,38.95,38.44,38.47,178127.0,38.2606,38.3888,37.8861,37.9157,178127.0
2025-03-13 15:30:00,38.46,38.88,38.45,38.73,561216.0,37.9058,38.3198,37.896,38.1719,561216.0
2025-03-14 09:30:00,38.81,39.74,38.42,39.63,147751.0,38.5339,39.4573,38.1467,39.3481,147751.0
2025-03-14 10:00:00,39.58,39.89,39.34,39.73,156271.0,39.2984,39.6062,39.0601,39.4474,156271.0
2025-03-14 10:30:00,39.73,40.0,39.7,39.99,106145.0,39.4474,39.7154,39.4176,39.7055,106145.0
2025-03-14 11:00:00,39.99,40.06,39.78,39.98,144875.0,39.7055,39.775,39.497,39.6956,144875.0
2025-03-14 11:30:00,39.99,40.32,39.98,40.25,93216.0,39.7055,40.0332,39.6956,39.9637,93216.0
2025-03-14 12:00:00,40.24,40.29,40.01,40.05,77472.0,39.9537,40.0034,39.7254,39.7651,77472.0
2025-03-14 12:30:00,40.06,40.14,39.98,40.13,77428.0,39.775,39.8544,39.6956,39.8445,77428.0
2025-03-14 13:00:00,40.13,40.26,40.09,40.21,86312.0,39.8445,39.9736,39.8048,39.9239,86312.0
2025-03-14 13:30:00,40.21,40.28,40.15,40.2,101283.0,39.9239,39.9934,39.8644,39.914,101283.0
2025-03-14 14:00:00,40.2,40.34,40.2,40.23,84294.0,39.914,40.053,39.914,39.9438,84294.0
2025-03-14 14:30:00,40.23,40.33,40.18,40.2,111302.0,39.9438,40.0431,39.8942,39.914,111302.0
2025-03-14 15:00:00,40.2,40.34,40.11,40.25,125298.0,39.914,40.053,39.8247,39.9637,125298.0
2025-03-14 15:30:00,40.24,40.55,40.21,40.55,548355.0,39.9537,40.2615,39.9239,40.2615,548355.0
2025-03-17 09:30:00,40.69,41.52,40.6,41.31,138546.0,40.4005,41.2246,40.3112,41.0161,138546.0
2025-03-17 10:00:00,41.33,41.45,40.88,40.88,117450.0,41.036,41.1551,40.5892,40.5892,117450.0
2025-03-17 10:30:00,40.86,41.01,40.59,40.7,118452.0,40.5693,40.7183,40.3012,40.4105,118452.0
2025-03-17 11:00:00,40.7,41.12,40.62,41.1,112135.0,40.4105,40.8275,40.331,40.8076,112135.0
2025-03-17 11:30:00,41.12,41.34,41.06,41.09,148976.0,40.8275,41.0459,40.7679,40.7977,148976.0
2025-03-17 12:00:00,41.08,41.25,41.02,41.22,57963.0,40.7878,40.9565,40.7282,40.9268,57963.0
2025-03-17 12:30:00,41.22,41.23,41.01,41.09,67236.0,40.9268,40.9367,40.7183,40.7977,67236.0
2025-03-17 13:00:00,41.09,41.19,41.06,41.07,68204.0,40.7977,40.897,40.7679,40.7778,68204.0
2025-03-17 13:30:00,41.1,41.19,40.97,41.08,69580.0,40.8076,40.897,40.6785,40.7878,69580.0
2025-03-17 14:00:00,41.09,41.31,41.08,41.28,87286.0,40.7977,41.0161,40.7878,40.9863,87286.0
2025-03-17 14:30:00,41.27,41.32,41.21,41.27,72513.0,40.9764,41.026,40.9168,40.9764,72513.0
2025-03-17 15:00:00,41.28,41.35,41.12,41.18,141732.0,40.9863,41.0558,40.8275,40.887,141732.0
2025-03-17 15:30:00,41.18,41.21,41.03,41.1,507594.0,40.887,40.9168,40.7381,40.8076,507594.0
2025-03-18 09:30:00,41.78,41.78,41.23,41.43,117323.0,41.4828,41.4828,40.9367,41.1353,117323.0
2025-03-18 10:00:00,41.38,41.72,41.06,41.06,75159.0,41.0856,41.4232,40.7679,40.7679,75159.0
2025-03-18 10:30:00,41.1,41.15,40.93,41.0,63750.0,40.8076,40.8573,40.6388,40.7083,63750.0
2025-03-18 11:00:00,41.0,41.21,40.92,41.11,79431.0,40.7083,40.9168,40.6289,40.8175,79431.0
2025-03-18 11:30:00,41.1,41.16,40.82,40.85,60706.0,40.8076,40.8672,40.5296,40.5594,60706.0
2025-03-18 12:00:00,40.84,40.94,40.77,40.93,59021.0,40.5495,40.6488,40.48,40.6388,59021.0
2025-03-18 12:30:00,40.93,40.99,40.6,40.67,71327.0,40.6388,40.6984,40.3112,40.3807,71327.0
2025-03-18 13:00:00,40.68,40.88,40.55,40.77,72452.0,40.3906,40.5892,40.2615,40.48,72452.0
2025-03-18 13:30:00,40.78,40.89,40.72,40.84,68930.0,40.4899,40.5991,40.4303,40.5495,68930.0
2025-03-18 14:00:00,40.83,40.94,40.79,40.88,80336.0,40.5395,40.6488,40.4998,40.5892,80336.0
2025-03-18 14:30:00,40.89,41.04,40.89,40.96,86007.0,40.5991,40.748,40.5991,40.6686,86007.0
2025-03-18 15:00:00,40.96,41.03,40.8,40.82,87076.0,40.6686,40.7381,40.5097,40.5296,87076.0
2025-03-18 15:30:00,40.83,40.99,40.72,40.77,520060.0,40.5395,40.6984,40.4303,40.48,520060.0
2025-03-19 09:30:00,40.9,41.29,40.42,41.21,141763.0,40.609,40.9963,40.1324,40.9168,141763.0
2025-03-19 10:00:00,41.24,41.39,41.06,41.33,97116.0,40.9466,41.0955,40.7679,41.036,97116.0
2025-03-19 10:30:00,41.31,41.71,41.29,41.71,142965.0,41.0161,41.4133,40.9963,41.4133,142965.0
2025-03-19 11:00:00,41.72,42.17,41.72,42.05,139201.0,41.4232,41.87,41.4232,41.7509,139201.0
2025-03-19 11:30:00,42.03,42.12,41.96,42.03,109105.0,41.731,41.8204,41.6615,41.731,109105.0
2025-03-19 12:00:00,42.02,42.08,41.94,42.0,175469.0,41.7211,41.7806,41.6416,41.7012,175469.0
2025-03-19 12:30:00,42.0,42.37,41.99,42.28,65644.0,41.7012,42.0686,41.6913,41.9792,65644.0
2025-03-19 13:00:00,42.28,42.33,42.11,42.16,87810.0,41.9792,42.0289,41.8104,41.8601,87810.0
2025-03-19 13:30:00,42.16,42.29,42.04,42.04,72939.0,41.8601,41.9891,41.7409,41.7409,72939.0
2025-03-19 14:00:00,42.0,42.24,41.95,42.14,106594.0,41.7012,41.9395,41.6516,41.8402,106594.0
2025-03-19 14:30:00,42.15,42.61,42.14,42.58,118140.0,41.8501,42.3069,41.8402,42.2771,118140.0
2025-03-19 15:00:00,42.58,42.79,42.5,42.57,149294.0,42.2771,42.4856,42.1977,42.2672,149294.0
2025-03-19 15:30:00,42.55,42.65,42.36,42.36,473963.0,42.2473,42.3466,42.0586,42.0586,473963.0
2025-03-20 09:30:00,41.8,42.09,41.62,41.98,228774.0,41.5026,41.7906,41.3239,41.6814,228774.0
2025-03-20 10:00:00,41.98,42.28,41.91,42.01,154489.0,41.6814,41.9792,41.6118,41.7111,154489.0
2025-03-20 10:30:00,42.02,42.13,41.98,42.03,108701.0,41.7211,41.8303,41.6814,41.731,108701.0
2025-03-20 11:00:00,42.02,42.08,41.8,41.8,95269.0,41.7211,41.7806,41.5026,41.5026,95269.0
2025-03-20 11:30:00,41.8,41.96,41.68,41.83,101303.0,41.5026,41.6615,41.3835,41.5324,101303.0
2025-03-20 12:00:00,41.81,42.03,41.79,41.82,114607.0,41.5126,41.731,41.4927,41.5225,114607.0
2025-03-20 12:30:00,41.84,42.05,41.82,41.84,181212.0,41.5423,41.7509,41.5225,41.5423,181212.0
2025-03-20 13:00:00,41.84,42.17,41.84,41.97,121813.0,41.5423,41.87,41.5423,41.6714,121813.0
2025-03-20 13:30:00,41.97,42.29,41.97,42.23,130799.0,41.6714,41.9891,41.6714,41.9296,130799.0
2025-03-20 14:00:00,42.24,42.38,42.18,42.19,110341.0,41.9395,42.0785,41.8799,41.8899,110341.0
2025-03-20 14:30:00,42.18,42.29,42.12,42.14,107876.0,41.8799,41.9891,41.8204,41.8402,107876.0
2025-03-20 15:00:00,42.14,42.31,42.11,42.12,134699.0,41.8402,42.009,41.8104,41.8204,134699.0
2025-03-20 15:30:00,42.12,42.44,42.12,42.15,505207.0,41.8204,42.1381,41.8204,41.8501,505207.0
2025-03-21 09:30:00,42.09,42.25,41.82,42.13,327128.0,41.7906,41.9494,41.5225,41.8303,327128.0
2025-03-21 10:00:00,42.1,42.12,41.67,41.77,91538.0,41.8005,41.8204,41.3736,41.4728,91538.0
2025-03-21 10:30:00,41.77,42.0,41.77,41.97,69539.0,41.4728,41.7012,41.4728,41.6714,69539.0
2025-03-21 11:00:00,41.95,41.95,41.59,41.59,76637.0,41.6516,41.6516,41.2941,41.2941,76637.0
2025-03-21 11:30:00,41.62,41.7,41.43,41.45,49575.0,41.3239,41.4033,41.1353,41.1551,49575.0
2025-03-21 12:00:00,41.45,41.73,41.44,41.71,58771.0,41.1551,41.4331,41.1452,41.4133,58771.0
2025-03-21 12:30:00,41.72,41.81,41.7,41.71,61516.0,41.4232,41.5126,41.4033,41.4133,61516.0
2025-03-21 13:00:00,41.7,41.73,41.42,41.48,83850.0,41.4033,41.4331,41.1253,41.1849,83850.0
2025-03-21 13:30:00,41.49,41.68,41.39,41.6,130072.0,41.1948,41.3835,41.0955,41.3041,130072.0
2025-03-21 14:00:00,41.6,41.75,41.49,41.7,168634.0,41.3041,41.453,41.1948,41.4033,168634.0
2025-03-21 14:30:00,41.7,41.99,41.67,41.96,249264.0,41.4033,41.6913,41.3736,41.6615,249264.0
2025-03-21 15:00:00,41.96,42.03,41.78,41.88,299471.0,41.6615,41.731,41.4828,41.5821,299471.0
2025-03-21 15:30:00,41.89,42.01,41.35,41.49,1465633.0,41.592,41.7111,41.0558,41.1948,1465633.0
2025-03-24 09:30:00,42.7,43.1,42.22,42.92,215106.0,42.3962,42.7934,41.9196,42.6147,215106.0
2025-03-24 10:00:00,42.93,43.18,42.86,43.05,163342.0,42.6246,42.8728,42.5551,42.7437,163342.0
2025-03-24 10:30:00,43.03,43.19,42.97,43.07,154525.0,42.7239,42.8827,42.6643,42.7636,154525.0
2025-03-24 11:00:00,43.06,43.1,42.86,43.03,209493.0,42.7537,42.7934,42.5551,42.7239,209493.0
2025-03-24 11:30:00,43.04,43.16,43.04,43.05,118251.0,42.7338,42.853,42.7338,42.7437,118251.0
2025-03-24 12:00:00,43.05,43.07,42.81,42.82,106016.0,42.7437,42.7636,42.5054,42.5154,106016.0
2025-03-24 12:30:00,42.81,42.82,42.67,42.78,120212.0,42.5054,42.5154,42.3664,42.4757,120212.0
2025-03-24 13:00:00,42.79,42.83,42.68,42.77,67081.0,42.4856,42.5253,42.3764,42.4657,67081.0
2025-03-24 13:30:00,42.76,42.8,42.68,42.72,90877.0,42.4558,42.4955,42.3764,42.4161,90877.0
2025-03-24 14:00:00,42.73,42.74,42.57,42.61,91445.0,42.426,42.4359,42.2672,42.3069,91445.0
2025-03-24 14:30:00,42.62,42.73,42.54,42.63,166331.0,42.3168,42.426,42.2374,42.3267,166331.0
2025-03-24 15:00:00,42.64,43.04,42.61,42.92,178642.0,42.3367,42.7338,42.3069,42.6147,178642.0
2025-03-24 15:30:00,42.93,43.2,42.92,43.01,504788.0,42.6246,42.8927,42.6147,42.704,504788.0
2025-03-25 09:30:00,43.45,43.84,43.32,43.44,99237.0,43.1409,43.5281,43.0118,43.131,99237.0
2025-03-25 10:00:00,43.42,43.52,43.21,43.35,59275.0,43.1111,43.2104,42.9026,43.0416,59275.0
2025-03-25 10:30:00,43.33,43.43,43.18,43.21,59667.0,43.0217,43.121,42.8728,42.9026,59667.0
2025-03-25 11:00:00,43.23,43.29,43.12,43.29,48295.0,42.9225,42.982,42.8132,42.982,48295.0
2025-03-25 11:30:00,43.27,43.44,43.27,43.41,66574.0,42.9622,43.131,42.9622,43.1012,66574.0
2025-03-25 12:00:00,43.42,43.58,43.36,43.51,116925.0,43.1111,43.27,43.0515,43.2005,116925.0
2025-03-25 12:30:00,43.52,43.53,43.42,43.52,71737.0,43.2104,43.2203,43.1111,43.2104,71737.0
2025-03-25 13:00:00,43.51,43.65,43.48,43.52,71265.0,43.2005,43.3395,43.1707,43.2104,71265.0
2025-03-25 13:30:00,43.52,43.72,43.5,43.6,141659.0,43.2104,43.409,43.1905,43.2898,141659.0
2025-03-25 14:00:00,43.6,43.69,43.53,43.57,197345.0,43.2898,43.3792,43.2203,43.26,197345.0
2025-03-25 14:30:00,43.57,43.66,43.47,43.63,142613.0,43.26,43.3494,43.1608,43.3196,142613.0
2025-03-25 15:00:00,43.63,43.83,43.62,43.69,155134.0,43.3196,43.5182,43.3097,43.3792,155134.0
2025-03-25 15:30:00,43.69,43.85,43.66,43.82,586089.0,43.3792,43.538,43.3494,43.5083,586089.0
2025-03-26 09:30:00,44.17,44.72,44.01,44.51,203747.0,43.8558,44.4019,43.6969,44.1934,203747.0
2025-03-26 10:00:00,44.51,45.01,44.45,44.77,179586.0,44.1934,44.6898,44.1338,44.4515,179586.0
2025-03-26 10:30:00,44.75,44.85,44.63,44.76,93764.0,44.4316,44.5309,44.3125,44.4416,93764.0
2025-03-26 11:00:00,44.75,44.88,44.64,44.7,169590.0,44.4316,44.5607,44.3224,44.382,169590.0
2025-03-26 11:30:00,44.72,44.83,44.5,44.59,105735.0,44.4019,44.5111,44.1834,44.2728,105735.0
2025-03-26 12:00:00,44.59,44.62,44.48,44.57,87473.0,44.2728,44.3026,44.1636,44.2529,87473.0
2025-03-26 12:30:00,44.57,44.6,44.3,44.31,57322.0,44.2529,44.2827,43.9848,43.9948,57322.0
2025-03-26 13:00:00,44.29,44.38,44.2,44.21,71165.0,43.9749,44.0643,43.8856,43.8955,71165.0
2025-03-26 13:30:00,44.2,44.28,44.07,44.14,110298.0,43.8856,43.965,43.7565,43.826,110298.0
2025-03-26 14:00:00,44.14,44.27,44.02,44.05,104771.0,43.826,43.9551,43.7068,43.7366,104771.0
2025-03-26 14:30:00,44.05,44.06,43.82,43.91,78007.0,43.7366,43.7466,43.5083,43.5976,78007.0
2025-03-26 15:00:00,43.9,44.2,43.89,44.06,242567.0,43.5877,43.8856,43.5778,43.7466,242567.0
2025-03-26 15:30:00,44.07,44.31,43.97,43.99,528029.0,43.7565,43.9948,43.6572,43.6771,528029.0
2025-03-27 09:30:00,43.71,43.87,43.16,43.54,100132.0,43.399,43.5579,42.853,43.2303,100132.0
2025-03-27 10:00:00,43.54,43.76,43.41,43.73,85243.0,43.2303,43.4487,43.1012,43.4189,85243.0
2025-03-27 10:30:00,43.72,43.96,43.53,43.61,62445.0,43.409,43.6473,43.2203,43.2998,62445.0
2025-03-27 11:00:00,43.6,43.82,43.57,43.77,71505.0,43.2898,43.5083,43.26,43.4586,71505.0
2025-03-27 11:30:00,43.77,43.77,43.43,43.48,87315.0,43.4586,43.4586,43.121,43.1707,87315.0
2025-03-27 12:00:00,43.48,43.69,43.44,43.66,94798.0,43.1707,43.3792,43.131,43.3494,94798.0
2025-03-27 12:30:00,43.66,43.76,43.31,43.33,60530.0,43.3494,43.4487,43.0019,43.0217,60530.0
2025-03-27 13:00:00,43.33,43.51,43.27,43.37,97144.0,43.0217,43.2005,42.9622,43.0615,97144.0
2025-03-27 13:30:00,43.37,43.49,43.25,43.33,157653.0,43.0615,43.1806,42.9423,43.0217,157653.0
2025-03-27 14:00:00,43.34,43.5,43.34,43.37,121244.0,43.0317,43.1905,43.0317,43.0615,121244.0
2025-03-27 14:30:00,43.37,43.38,43.13,43.15,114917.0,43.0615,43.0714,42.8232,42.843,114917.0
2025-03-27 15:00:00,43.15,43.51,43.15,43.49,112402.0,42.843,43.2005,42.843,43.1806,112402.0
2025-03-27 15:30:00,43.48,43.52,43.28,43.32,531119.0,43.1707,43.2104,42.9721,43.0118,531119.0
2025-03-28 09:30:00,43.1,43.25,42.13,42.4,101758.0,42.7934,42.9423,41.8303,42.0984,101758.0
2025-03-28 10:00:00,42.39,42.85,42.21,42.64,83383.0,42.0884,42.5452,41.9097,42.3367,83383.0
2025-03-28 10:30:00,42.64,42.91,42.58,42.74,69589.0,42.3367,42.6047,42.2771,42.4359,69589.0
2025-03-28 11:00:00,42.7,42.8,42.59,42.72,69248.0,42.3962,42.4955,42.287,42.4161,69248.0
2025-03-28 11:30:00,42.73,42.78,42.54,42.54,54656.0,42.426,42.4757,42.2374,42.2374,54656.0
2025-03-28 12:00:00,42.54,42.64,42.27,42.29,61662.0,42.2374,42.3367,41.9693,41.9891,61662.0
2025-03-28 12:30:00,42.3,42.45,42.3,42.34,45061.0,41.9991,42.148,41.9991,42.0388,45061.0
2025-03-28 13:00:00,42.31,42.31,42.13,42.14,53659.0,42.009,42.009,41.8303,41.8402,53659.0
2025-03-28 13:30:00,42.14,42.2,42.06,42.18,60000.0,41.8402,41.8998,41.7608,41.8799,60000.0
2025-03-28 14:00:00,42.19,42.38,42.19,42.21,59945.0,41.8899,42.0785,41.8899,41.9097,59945.0
2025-03-28 14:30:00,42.21,42.21,42.08,42.17,77076.0,41.9097,41.9097,41.7806,41.87,77076.0
2025-03-28 15:00:00,42.17,42.34,42.17,42.27,82843.0,41.87,42.0388,41.87,41.9693,82843.0
2025-03-28 15:30:00,42.28,42.5,42.08,42.22,606541.0,41.9792,42.1977,41.7806,41.9196,606541.0
2025-03-31 09:30:00,42.0,42.5,41.77,42.46,128429.0,41.7012,42.1977,41.4728,42.1579,128429.0
2025-03-31 10:00:00,42.5,42.95,42.49,42.59,44241.0,42.1977,42.6445,42.1877,42.287,44241.0
2025-03-31 10:30:00,42.61,42.94,42.6,42.77,50069.0,42.3069,42.6345,42.2969,42.4657,50069.0
2025-03-31 11:00:00,42.77,42.85,42.67,42.79,55077.0,42.4657,42.5452,42.3664,42.4856,55077.0
2025-03-31 11:30:00,42.79,42.8,42.51,42.59,39186.0,42.4856,42.4955,42.2076,42.287,39186.0
2025-03-31 12:00:00,42.57,42.76,42.48,42.75,98449.0,42.2672,42.4558,42.1778,42.4459,98449.0
2025-03-31 12:30:00,42.74,42.92,42.66,42.84,138776.0,42.4359,42.6147,42.3565,42.5352,138776.0
2025-03-31 13:00:00,42.81,42.98,42.54,42.58,123575.0,42.5054,42.6742,42.2374,42.2771,123575.0
2025-03-31 13:30:00,42.58,42.74,42.54,42.57,98891.0,42.2771,42.4359,42.2374,42.2672,98891.0
2025-03-31 14:00:00,42.55,42.86,42.51,42.7,111478.0,42.2473,42.5551,42.2076,42.3962,111478.0
2025-03-31 14:30:00,42.69,42.83,42.69,42.77,75646.0,42.3863,42.5253,42.3863,42.4657,75646.0
2025-03-31 15:00:00,42.77,43.07,42.76,42.84,130423.0,42.4657,42.7636,42.4558,42.5352,130423.0
2025-03-31 15:30:00,42.84,43.17,42.8,42.82,582309.0,42.5352,42.8629,42.4955,42.5154,582309.0
2025-04-01 09:30:00,42.89,43.09,42.49,43.02,82990.0,42.5849,42.7835,42.1877,42.714,82990.0
2025-04-01 10:00:00,42.98,43.16,42.72,42.74,122770.0,42.6742,42.853,42.4161,42.4359,122770.0
2025-04-01 10:30:00,42.75,43.32,42.75,43.26,98650.0,42.4459,43.0118,42.4459,42.9522,98650.0
2025-04-01 11:00:00,43.26,43.7,43.21,43.64,102577.0,42.9522,43.3891,42.9026,43.3295,102577.0
2025-04-01 11:30:00,43.66,43.82,43.53,43.81,112557.0,43.3494,43.5083,43.2203,43.4983,112557.0
2025-04-01 12:00:00,43.81,44.13,43.8,43.85,100972.0,43.4983,43.8161,43.4884,43.538,100972.0
2025-04-01 12:30:00,43.85,43.95,43.64,43.87,136681.0,43.538,43.6373,43.3295,43.5579,136681.0
2025-04-01 13:00:00,43.88,43.91,43.61,43.61,88840.0,43.5678,43.5976,43.2998,43.2998,88840.0
2025-04-01 13:30:00,43.61,43.68,43.45,43.62,93407.0,43.2998,43.3693,43.1409,43.3097,93407.0
2025-04-01 14:00:00,43.63,43.63,43.27,43.36,95553.0,43.3196,43.3196,42.9622,43.0515,95553.0
2025-04-01 14:30:00,43.36,43.47,43.23,43.35,90346.0,43.0515,43.1608,42.9225,43.0416,90346.0
2025-04-01 15:00:00,43.36,43.82,43.36,43.73,154200.0,43.0515,43.5083,43.0515,43.4189,154200.0
2025-04-01 15:30:00,43.73,43.92,43.68,43.92,505256.0,43.4189,43.6076,43.3693,43.6076,505256.0
2025-04-02 09:30:00,43.4,43.88,43.23,43.59,73134.0,43.0912,43.5678,42.9225,43.2799,73134.0
2025-04-02 10:00:00,43.58,44.08,43.53,43.99,73289.0,43.27,43.7664,43.2203,43.6771,73289.0
2025-04-02 10:30:00,43.98,44.1,43.89,43.89,71653.0,43.6671,43.7863,43.5778,43.5778,71653.0
2025-04-02 11:00:00,43.88,44.01,43.79,44.0,72827.0,43.5678,43.6969,43.4785,43.687,72827.0
2025-04-02 11:30:00,44.0,44.11,43.85,43.87,62976.0,43.687,43.7962,43.538,43.5579,62976.0
2025-04-02 12:00:00,43.87,44.11,43.83,44.08,77257.0,43.5579,43.7962,43.5182,43.7664,77257.0
2025-04-02 12:30:00,44.09,44.13,43.91,44.03,62176.0,43.7763,43.8161,43.5976,43.7168,62176.0
2025-04-02 13:00:00,44.02,44.21,43.99,44.17,96193.0,43.7068,43.8955,43.6771,43.8558,96193.0
2025-04-02 13:30:00,44.16,44.19,43.87,44.02,88610.0,43.8458,43.8756,43.5579,43.7068,88610.0
2025-04-02 14:00:00,44.01,44.07,43.89,43.9,72596.0,43.6969,43.7565,43.5778,43.5877,72596.0
2025-04-02 14:30:00,43.89,44.17,43.87,43.89,63955.0,43.5778,43.8558,43.5579,43.5778,63955.0
2025-04-02 15:00:00,43.89,44.14,43.89,44.04,111486.0,43.5778,43.826,43.5778,43.7267,111486.0
2025-04-02 15:30:00,44.04,44.18,44.01,44.13,455002.0,43.7267,43.8657,43.6969,43.8161,455002.0
2025-04-03 09:30:00,40.63,41.3,39.85,39.93,437782.0,40.341,41.0062,39.5665,39.6459,437782.0
2025-04-03 10:00:00,39.9,39.91,39.25,39.38,253010.0,39.6161,39.6261,38.9708,39.0998,253010.0
2025-04-03 10:30:00,39.36,39.48,38.94,39.12,244693.0,39.08,39.1991,38.663,38.8417,244693.0
2025-04-03 11:00:00,39.12,39.59,39.05,39.37,243476.0,38.8417,39.3084,38.7722,39.0899,243476.0
2025-04-03 11:30:00,39.37,39.8,39.21,39.7,167766.0,39.0899,39.5169,38.9311,39.4176,167766.0
2025-04-03 12:00:00,39.71,39.9,39.51,39.89,152976.0,39.4275,39.6161,39.2289,39.6062,152976.0
2025-04-03 12:30:00,39.91,40.0,39.55,39.87,158233.0,39.6261,39.7154,39.2686,39.5864,158233.0
2025-04-03 13:00:00,39.87,39.94,39.6,39.66,177954.0,39.5864,39.6559,39.3183,39.3779,177954.0
2025-04-03 13:30:00,39.67,39.91,39.57,39.69,116164.0,39.3878,39.6261,39.2885,39.4076,116164.0
2025-04-03 14:00:00,39.69,39.71,39.36,39.66,178105.0,39.4076,39.4275,39.08,39.3779,178105.0
2025-04-03 14:30:00,39.66,40.18,39.61,39.95,272432.0,39.3779,39.8942,39.3282,39.6658,272432.0
2025-04-03 15:00:00,39.96,40.1,39.37,39.54,442469.0,39.6757,39.8147,39.0899,39.2587,442469.0
2025-04-03 15:30:00,39.55,39.56,39.0,39.05,699812.0,39.2686,39.2786,38.7226,38.7722,699812.0
2025-04-04 09:30:00,36.9,37.03,33.95,34.0,738152.0,36.6375,36.7666,33.7085,33.7581,738152.0
2025-04-04 10:00:00,34.0,34.14,32.91,32.92,566856.0,33.7581,33.8971,32.6759,32.6858,566856.0
2025-04-04 10:30:00,32.91,33.39,32.63,33.23,479176.0,32.6759,33.1525,32.3979,32.9936,479176.0
2025-04-04 11:00:00,33.2,34.34,33.16,33.59,376237.0,32.9638,34.0957,32.9241,33.351,376237.0
2025-04-04 11:30:00,33.6,33.78,33.13,33.16,297509.0,33.361,33.5397,32.8943,32.9241,297509.0
2025-04-04 12:00:00,33.17,33.68,32.99,33.11,207561.0,32.934,33.4404,32.7553,32.8745,207561.0
2025-04-04 12:30:00,33.12,33.64,33.05,33.55,148936.0,32.8844,33.4007,32.8149,33.3113,148936.0
2025-04-04 13:00:00,33.54,33.76,33.05,33.26,337833.0,33.3014,33.5198,32.8149,33.0234,337833.0
2025-04-04 13:30:00,33.25,33.6,33.1,33.52,194047.0,33.0135,33.361,32.8645,33.2815,194047.0
2025-04-04 14:00:00,33.52,33.62,32.83,32.88,232790.0,33.2815,33.3808,32.5964,32.6461,232790.0
2025-04-04 14:30:00,32.9,33.03,32.68,32.88,236365.0,32.6659,32.795,32.4475,32.6461,236365.0
2025-04-04 15:00:00,32.88,33.34,32.8,33.23,476474.0,32.6461,33.1028,32.5667,32.9936,476474.0
2025-04-04 15:30:00,33.23,33.53,32.66,32.94,1030135.0,32.9936,33.2915,32.4277,32.7057,1030135.0
2025-04-07 09:30:00,31.3,32.62,30.4,32.52,666018.0,31.0773,32.3879,30.1837,32.2887,666018.0
2025-04-07 10:00:00,32.52,34.09,32.16,32.32,493934.0,32.2887,33.8475,31.9312,32.0901,493934.0
2025-04-07 10:30:00,32.31,33.09,31.97,32.76,427005.0,32.0801,32.8546,31.7426,32.5269,427005.0
2025-04-07 11:00:00,32.76,33.08,31.62,31.74,383799.0,32.5269,32.8447,31.3951,31.5142,383799.0
2025-04-07 11:30:00,31.76,33.0,31.75,32.33,403703.0,31.5341,32.7652,31.5241,32.1,403703.0
2025-04-07 12:00:00,32.34,32.4,31.94,32.33,346052.0,32.1099,32.1695,31.7128,32.1,346052.0
2025-04-07 12:30:00,32.36,32.63,31.65,31.74,326294.0,32.1298,32.3979,31.4248,31.5142,326294.0
2025-04-07 13:00:00,31.75,32.81,31.75,32.8,467072.0,31.5241,32.5766,31.5241,32.5667,467072.0
2025-04-07 13:30:00,32.78,33.09,32.41,32.82,340512.0,32.5468,32.8546,32.1794,32.5865,340512.0
2025-04-07 14:00:00,32.84,33.05,32.26,32.33,291087.0,32.6064,32.8149,32.0305,32.1,291087.0
2025-04-07 14:30:00,32.32,32.79,32.23,32.33,276907.0,32.0901,32.5567,32.0007,32.1,276907.0
2025-04-07 15:00:00,32.31,32.66,32.29,32.4,359714.0,32.0801,32.4277,32.0603,32.1695,359714.0
2025-04-07 15:30:00,32.37,33.07,32.32,32.7,776843.0,32.1397,32.8347,32.0901,32.4674,776843.0
2025-04-08 09:30:00,34.12,34.17,33.29,33.84,262187.0,33.8773,33.9269,33.0532,33.5993,262187.0
2025-04-08 10:00:00,33.83,34.35,33.72,34.0,211399.0,33.5893,34.1056,33.4801,33.7581,211399.0
2025-04-08 10:30:00,33.97,34.01,33.0,33.05,155350.0,33.7283,33.7681,32.7652,32.8149,155350.0
2025-04-08 11:00:00,33.05,33.14,32.42,32.51,160523.0,32.8149,32.9042,32.1894,32.2787,160523.0
2025-04-08 11:30:00,32.49,33.18,32.49,33.13,191247.0,32.2589,32.944,32.2589,32.8943,191247.0
2025-04-08 12:00:00,33.13,33.13,32.66,32.85,159062.0,32.8943,32.8943,32.4277,32.6163,159062.0
2025-04-08 12:30:00,32.85,32.9,31.96,31.96,202604.0,32.6163,32.6659,31.7326,31.7326,202604.0
2025-04-08 13:00:00,32.03,32.24,31.72,31.98,220803.0,31.8021,32.0106,31.4943,31.7525,220803.0
2025-04-08 13:30:00,31.97,32.57,31.92,32.37,408346.0,31.7426,32.3383,31.6929,32.1397,408346.0
2025-04-08 14:00:00,32.36,32.46,31.84,31.89,141541.0,32.1298,32.2291,31.6135,31.6631,141541.0
2025-04-08 14:30:00,31.89,32.53,31.42,31.43,360651.0,31.6631,32.2986,31.1965,31.2064,360651.0
2025-04-08 15:00:00,31.44,31.48,30.84,31.15,439050.0,31.2163,31.256,30.6206,30.9284,439050.0
2025-04-08 15:30:00,31.15,31.22,30.57,31.18,1103464.0,30.9284,30.9979,30.3525,30.9582,1103464.0
2025-04-09 09:30:00,30.05,30.68,30.0,30.34,213063.0,29.8362,30.4617,29.7866,30.1242,213063.0
2025-04-09 10:00:00,30.37,30.61,29.86,30.13,245184.0,30.1539,30.3922,29.6476,29.9157,245184.0
2025-04-09 10:30:00,30.13,30.66,29.8,29.86,221903.0,29.9157,30.4419,29.588,29.6476,221903.0
2025-04-09 11:00:00,29.86,30.76,29.85,30.74,243999.0,29.6476,30.5412,29.6376,30.5213,243999.0
2025-04-09 11:30:00,30.71,31.02,30.53,30.71,164028.0,30.4915,30.7993,30.3128,30.4915,164028.0
2025-04-09 12:00:00,30.68,31.09,30.56,30.78,127498.0,30.4617,30.8688,30.3426,30.561,127498.0
2025-04-09 12:30:00,30.76,30.95,30.67,30.74,99201.0,30.5412,30.7298,30.4518,30.5213,99201.0
2025-04-09 13:00:00,30.74,33.89,30.34,33.36,487034.0,30.5213,33.6489,30.1242,33.1227,487034.0
2025-04-09 13:30:00,33.34,35.33,33.01,35.05,418429.0,33.1028,35.0787,32.7752,34.8007,418429.0
2025-04-09 14:00:00,35.12,36.33,34.88,36.11,489736.0,34.8702,36.0715,34.6319,35.8531,489736.0
2025-04-09 14:30:00,36.12,36.37,35.37,35.45,309312.0,35.863,36.1113,35.1184,35.1978,309312.0
2025-04-09 15:00:00,35.42,36.43,35.36,36.19,259692.0,35.168,36.1708,35.1084,35.9325,259692.0
2025-04-09 15:30:00,36.23,36.55,35.89,36.01,886046.0,35.9723,36.29,35.6347,35.7538,886046.0
2025-04-10 09:30:00,33.97,33.97,31.92,31.95,437474.0,33.7283,33.7283,31.6929,31.7227,437474.0
2025-04-10 10:00:00,31.92,32.14,31.59,32.0,227600.0,31.6929,31.9114,31.3653,31.7724,227600.0
2025-04-10 10:30:00,32.0,32.41,32.0,32.13,297934.0,31.7724,32.1794,31.7724,31.9014,297934.0
2025-04-10 11:00:00,32.11,32.48,31.98,32.03,239971.0,31.8816,32.2489,31.7525,31.8021,239971.0
2025-04-10 11:30:00,32.04,32.31,31.99,32.14,240802.0,31.8121,32.0801,31.7624,31.9114,240802.0
2025-04-10 12:00:00,32.13,32.35,31.04,31.13,179154.0,31.9014,32.1199,30.8192,30.9085,179154.0
2025-04-10 12:30:00,31.15,31.71,31.14,31.5,122338.0,30.9284,31.4844,30.9185,31.2759,122338.0
2025-04-10 13:00:00,31.49,32.01,30.93,31.35,140748.0,31.266,31.7823,30.71,31.127,140748.0
2025-04-10 13:30:00,31.34,31.82,31.21,31.66,156404.0,31.117,31.5936,30.988,31.4348,156404.0
2025-04-10 14:00:00,31.66,32.11,31.36,31.89,205176.0,31.4348,31.8816,31.1369,31.6631,205176.0
2025-04-10 14:30:00,31.93,32.1,31.49,31.59,156852.0,31.7028,31.8716,31.266,31.3653,156852.0
2025-04-10 15:00:00,31.58,31.8,31.26,31.26,286546.0,31.3553,31.5738,31.0376,31.0376,286546.0
2025-04-10 15:30:00,31.26,31.72,31.03,31.71,755038.0,31.0376,31.4943,30.8093,31.4844,755038.0
2025-04-11 09:30:00,31.66,32.07,31.23,31.37,213128.0,31.4348,31.8419,31.0078,31.1468,213128.0
2025-04-11 10:00:00,31.29,31.62,30.83,30.94,212222.0,31.0674,31.3951,30.6107,30.7199,212222.0
2025-04-11 10:30:00,30.92,31.55,30.9,31.04,305637.0,30.7,31.3256,30.6802,30.8192,305637.0
2025-04-11 11:00:00,31.03,31.58,30.77,31.08,208391.0,30.8093,31.3553,30.5511,30.8589,208391.0
2025-04-11 11:30:00,31.07,31.25,30.91,31.13,117257.0,30.849,31.0277,30.6901,30.9085,117257.0
2025-04-11 12:00:00,31.13,31.71,31.08,31.45,175685.0,30.9085,31.4844,30.8589,31.2263,175685.0
2025-04-11 12:30:00,31.45,32.19,31.45,32.02,142066.0,31.2263,31.961,31.2263,31.7922,142066.0
2025-04-11 13:00:00,32.04,32.38,31.9,32.09,250389.0,31.8121,32.1496,31.6731,31.8617,250389.0
2025-04-11 13:30:00,32.12,32.72,31.99,32.44,184261.0,31.8915,32.4872,31.7624,32.2092,184261.0
2025-04-11 14:00:00,32.44,32.49,32.08,32.29,185671.0,32.2092,32.2589,31.8518,32.0603,185671.0
2025-04-11 14:30:00,32.29,32.54,32.27,32.37,127124.0,32.0603,32.3085,32.0404,32.1397,127124.0
2025-04-11 15:00:00,32.38,33.09,32.38,32.84,251820.0,32.1496,32.8546,32.1496,32.6064,251820.0
2025-04-11 15:30:00,32.83,32.92,32.55,32.78,641154.0,32.5964,32.6858,32.3184,32.5468,641154.0
2025-04-14 09:30:00,34.1,34.1,32.53,32.57,141240.0,33.8574,33.8574,32.2986,32.3383,141240.0
2025-04-14 10:00:00,32.62,32.83,32.37,32.72,225051.0,32.3879,32.5964,32.1397,32.4872,225051.0
2025-04-14 10:30:00,32.74,32.99,32.59,32.76,212279.0,32.5071,32.7553,32.3582,32.5269,212279.0
2025-04-14 11:00:00,32.76,32.76,32.15,32.17,180348.0,32.5269,32.5269,31.9213,31.9411,180348.0
2025-04-14 11:30:00,32.18,32.3,31.94,32.15,181268.0,31.9511,32.0702,31.7128,31.9213,181268.0
2025-04-14 12:00:00,32.11,32.34,31.9,32.23,56450.0,31.8816,32.1099,31.6731,32.0007,56450.0
2025-04-14 12:30:00,32.21,32.51,32.21,32.38,137209.0,31.9809,32.2787,31.9809,32.1496,137209.0
2025-04-14 13:00:00,32.37,32.82,32.31,32.37,111188.0,32.1397,32.5865,32.0801,32.1397,111188.0
2025-04-14 13:30:00,32.38,32.55,32.27,32.43,116185.0,32.1496,32.3184,32.0404,32.1993,116185.0
2025-04-14 14:00:00,32.41,32.58,32.39,32.57,125048.0,32.1794,32.3482,32.1596,32.3383,125048.0
2025-04-14 14:30:00,32.55,32.62,32.46,32.49,170246.0,32.3184,32.3879,32.2291,32.2589,170246.0
2025-04-14 15:00:00,32.51,32.54,32.28,32.38,255950.0,32.2787,32.3085,32.0504,32.1496,255950.0
2025-04-14 15:30:00,32.35,32.62,32.27,32.3,613975.0,32.1199,32.3879,32.0404,32.0702,613975.0
2025-04-15 09:30:00,31.91,32.84,31.91,32.57,126910.0,31.683,32.6064,31.683,32.3383,126910.0
2025-04-15 10:00:00,32.57,32.96,32.4,32.43,111367.0,32.3383,32.7255,32.1695,32.1993,111367.0
2025-04-15 10:30:00,32.45,32.58,32.22,32.47,72576.0,32.2191,32.3482,31.9908,32.239,72576.0
2025-04-15 11:00:00,32.47,32.72,32.45,32.52,81316.0,32.239,32.4872,32.2191,32.2887,81316.0
2025-04-15 11:30:00,32.54,32.69,32.5,32.56,67021.0,32.3085,32.4574,32.2688,32.3284,67021.0
2025-04-15 12:00:00,32.54,32.66,32.52,32.6,71297.0,32.3085,32.4277,32.2887,32.3681,71297.0
2025-04-15 12:30:00,32.6,32.71,32.48,32.53,72094.0,32.3681,32.4773,32.2489,32.2986,72094.0
2025-04-15 13:00:00,32.52,32.57,32.34,32.34,119438.0,32.2887,32.3383,32.1099,32.1099,119438.0
2025-04-15 13:30:00,32.37,32.49,32.24,32.28,95430.0,32.1397,32.2589,32.0106,32.0504,95430.0
2025-04-15 14:00:00,32.28,32.36,32.22,32.3,114078.0,32.0504,32.1298,31.9908,32.0702,114078.0
2025-04-15 14:30:00,32.3,32.4,32.28,32.35,91774.0,32.0702,32.1695,32.0504,32.1199,91774.0
2025-04-15 15:00:00,32.35,32.43,32.29,32.35,161719.0,32.1199,32.1993,32.0603,32.1199,161719.0
2025-04-15 15:30:00,32.35,32.39,32.09,32.2,558149.0,32.1199,32.1596,31.8617,31.9709,558149.0
2025-04-16 09:30:00,32.44,33.18,32.44,32.86,131920.0,32.2092,32.944,32.2092,32.6262,131920.0
2025-04-16 10:00:00,32.84,33.44,32.83,33.23,103358.0,32.6064,33.2021,32.5964,32.9936,103358.0
2025-04-16 10:30:00,33.2,33.5,33.13,33.3,99415.0,32.9638,33.2617,32.8943,33.0631,99415.0
2025-04-16 11:00:00,33.3,33.56,33.13,33.45,81597.0,33.0631,33.3213,32.8943,33.212,81597.0
2025-04-16 11:30:00,33.48,33.57,33.33,33.49,105388.0,33.2418,33.3312,33.0929,33.2518,105388.0
2025-04-16 12:00:00,33.5,33.55,33.33,33.39,119600.0,33.2617,33.3113,33.0929,33.1525,119600.0
2025-04-16 12:30:00,33.39,33.58,33.39,33.54,67629.0,33.1525,33.3411,33.1525,33.3014,67629.0
2025-04-16 13:00:00,33.54,33.67,33.45,33.57,94760.0,33.3014,33.4305,33.212,33.3312,94760.0
2025-04-16 13:30:00,33.56,33.56,32.78,32.81,199430.0,33.3213,33.3213,32.5468,32.5766,199430.0
2025-04-16 14:00:00,32.82,33.08,32.75,32.98,124538.0,32.5865,32.8447,32.517,32.7454,124538.0
2025-04-16 14:30:00,32.99,33.14,32.88,32.98,113122.0,32.7553,32.9042,32.6461,32.7454,113122.0
2025-04-16 15:00:00,32.98,33.06,32.68,32.72,285114.0,32.7454,32.8248,32.4475,32.4872,285114.0
2025-04-16 15:30:00,32.74,33.14,32.74,33.1,559622.0,32.5071,32.9042,32.5071,32.8645,559622.0
2025-04-17 09:30:00,33.45,34.15,33.45,34.1,108652.0,33.212,33.9071,33.212,33.8574,108652.0
2025-04-17 10:00:00,34.1,34.23,33.59,33.59,169073.0,33.8574,33.9865,33.351,33.351,169073.0
2025-04-17 10:30:00,33.59,33.93,33.59,33.65,117099.0,33.351,33.6886,33.351,33.4106,117099.0
2025-04-17 11:00:00,33.65,34.27,33.63,34.06,79298.0,33.4106,34.0262,33.3908,33.8177,79298.0
2025-04-17 11:30:00,34.09,34.26,34.04,34.09,118005.0,33.8475,34.0163,33.7978,33.8475,118005.0
2025-04-17 12:00:00,34.13,34.58,34.03,34.54,197070.0,33.8872,34.334,33.7879,34.2943,197070.0
2025-04-17 12:30:00,34.51,34.61,34.29,34.4,93727.0,34.2645,34.3638,34.0461,34.1553,93727.0
2025-04-17 13:00:00,34.4,34.41,34.09,34.13,162281.0,34.1553,34.1652,33.8475,33.8872,162281.0
2025-04-17 13:30:00,34.15,34.32,34.1,34.25,61676.0,33.9071,34.0758,33.8574,34.0063,61676.0
2025-04-17 14:00:00,34.25,34.31,34.12,34.14,63662.0,34.0063,34.0659,33.8773,33.8971,63662.0
2025-04-17 14:30:00,34.14,34.25,34.0,34.02,119906.0,33.8971,34.0063,33.7581,33.778,119906.0
2025-04-17 15:00:00,34.04,34.13,33.8,33.93,157244.0,33.7978,33.8872,33.5595,33.6886,157244.0
2025-04-17 15:30:00,33.91,34.05,33.76,33.84,447570.0,33.6688,33.8078,33.5198,33.5993,447570.0
2025-04-21 09:30:00,33.02,33.16,32.5,32.95,124453.0,32.7851,32.9241,32.2688,32.7156,124453.0
2025-04-21 10:00:00,32.92,33.1,32.86,32.9,78741.0,32.6858,32.8645,32.6262,32.6659,78741.0
2025-04-21 10:30:00,32.88,33.03,32.76,32.8,46386.0,32.6461,32.795,32.5269,32.5667,46386.0
2025-04-21 11:00:00,32.82,32.93,32.73,32.78,41026.0,32.5865,32.6957,32.4972,32.5468,41026.0
2025-04-21 11:30:00,32.77,32.79,32.36,32.38,42684.0,32.5369,32.5567,32.1298,32.1496,42684.0
2025-04-21 12:00:00,32.38,32.53,32.38,32.44,39432.0,32.1496,32.2986,32.1496,32.2092,39432.0
2025-04-21 12:30:00,32.45,32.58,32.24,32.24,30075.0,32.2191,32.3482,32.0106,32.0106,30075.0
2025-04-21 13:00:00,32.25,32.39,32.2,32.25,41261.0,32.0206,32.1596,31.9709,32.0206,41261.0
2025-04-21 13:30:00,32.24,32.35,32.19,32.25,84119.0,32.0106,32.1199,31.961,32.0206,84119.0
2025-04-21 14:00:00,32.25,32.3,32.17,32.29,60614.0,32.0206,32.0702,31.9411,32.0603,60614.0
2025-04-21 14:30:00,32.3,32.35,32.16,32.17,82611.0,32.0702,32.1199,31.9312,31.9411,82611.0
2025-04-21 15:00:00,32.16,32.43,32.16,32.32,100259.0,31.9312,32.1993,31.9312,32.0901,100259.0
2025-04-21 15:30:00,32.33,32.72,32.33,32.65,357285.0,32.1,32.4872,32.1,32.4177,357285.0
2025-04-22 09:30:00,33.57,33.81,33.04,33.15,109884.0,33.3312,33.5695,32.805,32.9142,109884.0
2025-04-22 10:00:00,33.12,33.36,33.03,33.2,100039.0,32.8844,33.1227,32.795,32.9638,100039.0
2025-04-22 10:30:00,33.2,33.43,33.17,33.39,39684.0,32.9638,33.1922,32.934,33.1525,39684.0
2025-04-22 11:00:00,33.44,33.74,33.43,33.52,58436.0,33.2021,33.5,33.1922,33.2815,58436.0
2025-04-22 11:30:00,33.5,33.76,33.46,33.73,48829.0,33.2617,33.5198,33.222,33.49,48829.0
2025-04-22 12:00:00,33.74,34.13,33.74,34.07,36064.0,33.5,33.8872,33.5,33.8276,36064.0
2025-04-22 12:30:00,34.05,34.13,33.91,33.95,28557.0,33.8078,33.8872,33.6688,33.7085,28557.0
2025-04-22 13:00:00,33.97,34.04,33.42,33.43,111556.0,33.7283,33.7978,33.1822,33.1922,111556.0
2025-04-22 13:30:00,33.43,33.56,33.29,33.29,73753.0,33.1922,33.3213,33.0532,33.0532,73753.0
2025-04-22 14:00:00,33.32,33.65,33.32,33.6,83870.0,33.083,33.4106,33.083,33.361,83870.0
2025-04-22 14:30:00,33.61,33.7,33.59,33.62,39412.0,33.3709,33.4603,33.351,33.3808,39412.0
2025-04-22 15:00:00,33.6,33.68,33.45,33.48,81428.0,33.361,33.4404,33.212,33.2418,81428.0
2025-04-22 15:30:00,33.47,33.69,33.4,33.58,383303.0,33.2319,33.4503,33.1624,33.3411,383303.0
2025-04-23 09:30:00,34.24,34.69,33.65,34.54,158704.0,33.9964,34.4432,33.4106,34.2943,158704.0
2025-04-23 10:00:00,34.56,34.8,33.5,33.68,149835.0,34.3141,34.5524,33.2617,33.4404,149835.0
2025-04-23 10:30:00,33.68,33.85,33.54,33.7,144745.0,33.4404,33.6092,33.3014,33.4603,144745.0
2025-04-23 11:00:00,33.72,33.85,33.17,33.2,244292.0,33.4801,33.6092,32.934,32.9638,244292.0
2025-04-23 11:30:00,33.2,33.34,33.1,33.26,94300.0,32.9638,33.1028,32.8645,33.0234,94300.0
2025-04-23 12:00:00,33.26,33.66,33.17,33.63,97058.0,33.0234,33.4205,32.934,33.3908,97058.0
2025-04-23 12:30:00,33.63,33.75,33.51,33.63,64191.0,33.3908,33.5099,33.2716,33.3908,64191.0
2025-04-23 13:00:00,33.64,33.79,33.43,33.6,98208.0,33.4007,33.5496,33.1922,33.361,98208.0
2025-04-23 13:30:00,33.61,33.7,33.45,33.61,66330.0,33.3709,33.4603,33.212,33.3709,66330.0
2025-04-23 14:00:00,33.61,33.73,33.53,33.54,62276.0,33.3709,33.49,33.2915,33.3014,62276.0
2025-04-23 14:30:00,33.55,33.63,33.49,33.55,95086.0,33.3113,33.3908,33.2518,33.3113,95086.0
2025-04-23 15:00:00,33.55,33.61,33.4,33.45,183639.0,33.3113,33.3709,33.1624,33.212,183639.0
2025-04-23 15:30:00,33.45,33.74,33.44,33.65,524960.0,33.212,33.5,33.2021,33.4106,524960.0
2025-04-24 09:30:00,34.01,34.24,33.76,33.96,143305.0,33.7681,33.9964,33.5198,33.7184,143305.0
2025-04-24 10:00:00,33.96,34.1,33.66,34.09,159678.0,33.7184,33.8574,33.4205,33.8475,159678.0
2025-04-24 10:30:00,34.08,34.32,33.96,34.3,113349.0,33.8376,34.0758,33.7184,34.056,113349.0
2025-04-24 11:00:00,34.3,34.35,34.16,34.18,91977.0,34.056,34.1056,33.917,33.9368,91977.0
2025-04-24 11:30:00,34.19,34.39,34.17,34.23,88112.0,33.9468,34.1453,33.9269,33.9865,88112.0
2025-04-24 12:00:00,34.24,34.36,34.14,34.3,81363.0,33.9964,34.1156,33.8971,34.056,81363.0
2025-04-24 12:30:00,34.28,34.53,34.27,34.48,52310.0,34.0361,34.2844,34.0262,34.2347,52310.0
2025-04-24 13:00:00,34.46,34.52,34.34,34.35,102407.0,34.2148,34.2744,34.0957,34.1056,102407.0
2025-04-24 13:30:00,34.34,34.44,34.28,34.44,73115.0,34.0957,34.195,34.0361,34.195,73115.0
2025-04-24 14:00:00,34.44,34.52,34.31,34.31,122349.0,34.195,34.2744,34.0659,34.0659,122349.0
2025-04-24 14:30:00,34.3,34.43,34.27,34.34,110852.0,34.056,34.1851,34.0262,34.0957,110852.0
2025-04-24 15:00:00,34.34,34.53,34.24,34.42,183487.0,34.0957,34.2844,33.9964,34.1751,183487.0
2025-04-24 15:30:00,34.42,34.61,34.41,34.53,514452.0,34.1751,34.3638,34.1652,34.2844,514452.0
2025-04-25 09:30:00,33.99,34.52,33.86,34.27,161451.0,33.7482,34.2744,33.6191,34.0262,161451.0
2025-04-25 10:00:00,34.31,34.61,34.24,34.33,110747.0,34.0659,34.3638,33.9964,34.0858,110747.0
2025-04-25 10:30:00,34.32,34.69,34.31,34.59,137783.0,34.0758,34.4432,34.0659,34.3439,137783.0
2025-04-25 11:00:00,34.59,34.9,34.55,34.75,96644.0,34.3439,34.6517,34.3042,34.5028,96644.0
2025-04-25 11:30:00,34.73,34.91,34.71,34.86,67833.0,34.4829,34.6616,34.4631,34.612,67833.0
2025-04-25 12:00:00,34.86,35.04,34.85,34.92,62949.0,34.612,34.7907,34.6021,34.6716,62949.0
2025-04-25 12:30:00,34.92,35.01,34.9,34.93,58872.0,34.6716,34.7609,34.6517,34.6815,58872.0
2025-04-25 13:00:00,34.94,35.01,34.74,34.85,86132.0,34.6914,34.7609,34.4929,34.6021,86132.0
2025-04-25 13:30:00,34.85,34.9,34.35,34.42,120303.0,34.6021,34.6517,34.1056,34.1751,120303.0
2025-04-25 14:00:00,34.43,34.68,34.41,34.66,64209.0,34.1851,34.4333,34.1652,34.4134,64209.0
2025-04-25 14:30:00,34.66,34.76,34.64,34.71,50658.0,34.4134,34.5127,34.3936,34.4631,50658.0
2025-04-25 15:00:00,34.7,34.81,34.68,34.74,102056.0,34.4531,34.5624,34.4333,34.4929,102056.0
2025-04-25 15:30:00,34.73,34.78,34.65,34.67,413962.0,34.4829,34.5326,34.4035,34.4234,413962.0
2025-04-28 09:30:00,34.68,35.05,34.66,34.7,67097.0,34.4333,34.8007,34.4134,34.4531,67097.0
2025-04-28 10:00:00,34.7,35.18,34.65,35.07,46372.0,34.4531,34.9297,34.4035,34.8205,46372.0
2025-04-28 10:30:00,35.09,35.24,34.98,35.05,79790.0,34.8404,34.9893,34.7312,34.8007,79790.0
2025-04-28 11:00:00,35.07,35.16,34.64,34.66,34201.0,34.8205,34.9099,34.3936,34.4134,34201.0
2025-04-28 11:30:00,34.66,34.92,34.65,34.84,40997.0,34.4134,34.6716,34.4035,34.5921,40997.0
2025-04-28 12:00:00,34.84,34.89,34.68,34.7,38737.0,34.5921,34.6418,34.4333,34.4531,38737.0
2025-04-28 12:30:00,34.72,34.82,34.71,34.73,53445.0,34.473,34.5723,34.4631,34.4829,53445.0
2025-04-28 13:00:00,34.73,34.83,34.65,34.66,79794.0,34.4829,34.5822,34.4035,34.4134,79794.0
2025-04-28 13:30:00,34.67,34.78,34.64,34.75,66945.0,34.4234,34.5326,34.3936,34.5028,66945.0
2025-04-28 14:00:00,34.75,34.91,34.74,34.89,38291.0,34.5028,34.6616,34.4929,34.6418,38291.0
2025-04-28 14:30:00,34.88,34.92,34.79,34.8,51880.0,34.6319,34.6716,34.5425,34.5524,51880.0
2025-04-28 15:00:00,34.81,34.99,34.81,34.97,115727.0,34.5624,34.7411,34.5624,34.7212,115727.0
2025-04-28 15:30:00,34.97,35.12,34.83,35.0,409838.0,34.7212,34.8702,34.5822,34.751,409838.0
2025-04-29 09:30:00,34.14,34.61,33.93,34.07,154595.0,33.8971,34.3638,33.6886,33.8276,154595.0
2025-04-29 10:00:00,34.07,34.29,34.0,34.03,86873.0,33.8276,34.0461,33.7581,33.7879,86873.0
2025-04-29 10:30:00,34.02,34.77,34.02,34.65,174988.0,33.778,34.5226,33.778,34.4035,174988.0
2025-04-29 11:00:00,34.66,34.73,34.45,34.7,50091.0,34.4134,34.4829,34.2049,34.4531,50091.0
2025-04-29 11:30:00,34.69,34.69,34.52,34.52,46822.0,34.4432,34.4432,34.2744,34.2744,46822.0
2025-04-29 12:00:00,34.54,34.71,34.52,34.59,49682.0,34.2943,34.4631,34.2744,34.3439,49682.0
2025-04-29 12:30:00,34.6,34.62,34.46,34.53,40051.0,34.3539,34.3737,34.2148,34.2844,40051.0
2025-04-29 13:00:00,34.54,34.71,34.5,34.69,42166.0,34.2943,34.4631,34.2546,34.4432,42166.0
2025-04-29 13:30:00,34.69,34.92,34.65,34.79,46820.0,34.4432,34.6716,34.4035,34.5425,46820.0
2025-04-29 14:00:00,34.81,34.82,34.57,34.68,77668.0,34.5624,34.5723,34.3241,34.4333,77668.0
2025-04-29 14:30:00,34.7,34.75,34.65,34.66,53528.0,34.4531,34.5028,34.4035,34.4134,53528.0
2025-04-29 15:00:00,34.67,34.83,34.6,34.72,105100.0,34.4234,34.5822,34.3539,34.473,105100.0
2025-04-29 15:30:00,34.72,34.79,34.5,34.57,420158.0,34.473,34.5425,34.2546,34.3241,420158.0
2025-04-30 09:30:00,33.9,34.07,33.16,33.17,135559.0,33.6588,33.8276,32.9241,32.934,135559.0
2025-04-30 10:00:00,33.14,33.69,33.14,33.64,82404.0,32.9042,33.4503,32.9042,33.4007,82404.0
2025-04-30 10:30:00,33.64,33.79,33.39,33.55,62621.0,33.4007,33.5496,33.1525,33.3113,62621.0
2025-04-30 11:00:00,33.54,33.95,33.51,33.82,114075.0,33.3014,33.7085,33.2716,33.5794,114075.0
2025-04-30 11:30:00,33.79,33.92,33.02,33.16,172964.0,33.5496,33.6787,32.7851,32.9241,172964.0
2025-04-30 12:00:00,33.2,33.42,32.99,33.0,70608.0,32.9638,33.1822,32.7553,32.7652,70608.0
2025-04-30 12:30:00,33.0,33.26,32.91,33.19,63899.0,32.7652,33.0234,32.6759,32.9539,63899.0
2025-04-30 13:00:00,33.2,33.37,33.07,33.32,61042.0,32.9638,33.1326,32.8347,33.083,61042.0
2025-04-30 13:30:00,33.35,33.47,33.31,33.32,78868.0,33.1127,33.2319,33.073,33.083,78868.0
2025-04-30 14:00:00,33.35,33.73,33.31,33.45,166191.0,33.1127,33.49,33.073,33.212,166191.0
2025-04-30 14:30:00,33.45,33.51,33.3,33.45,87171.0,33.212,33.2716,33.0631,33.212,87171.0
2025-04-30 15:00:00,33.47,33.51,33.3,33.3,148170.0,33.2319,33.2716,33.0631,33.0631,148170.0
2025-04-30 15:30:00,33.3,33.67,33.22,33.56,444696.0,33.0631,33.4305,32.9837,33.3213,444696.0
2025-05-01 09:30:00,33.43,34.71,33.43,34.22,142782.0,33.1922,34.4631,33.1922,33.9766,142782.0
2025-05-01 10:00:00,34.29,34.77,34.29,34.7,101446.0,34.0461,34.5226,34.0461,34.4531,101446.0
2025-05-01 10:30:00,34.7,34.86,34.65,34.7,64449.0,34.4531,34.612,34.4035,34.4531,64449.0
2025-05-01 11:00:00,34.71,34.87,34.53,34.83,65600.0,34.4631,34.6219,34.2844,34.5822,65600.0
2025-05-01 11:30:00,34.84,34.84,34.2,34.21,64892.0,34.5921,34.5921,33.9567,33.9666,64892.0
2025-05-01 12:00:00,34.2,34.22,34.02,34.09,69894.0,33.9567,33.9766,33.778,33.8475,69894.0
2025-05-01 12:30:00,34.07,34.08,33.85,33.86,110088.0,33.8276,33.8376,33.6092,33.6191,110088.0
2025-05-01 13:00:00,33.87,34.14,33.85,34.1,133010.0,33.629,33.8971,33.6092,33.8574,133010.0
2025-05-01 13:30:00,34.11,34.21,34.07,34.1,73664.0,33.8673,33.9666,33.8276,33.8574,73664.0
2025-05-01 14:00:00,34.1,34.8,34.1,34.64,116149.0,33.8574,34.5524,33.8574,34.3936,116149.0
2025-05-01 14:30:00,34.62,34.64,34.45,34.48,140873.0,34.3737,34.3936,34.2049,34.2347,140873.0
2025-05-01 15:00:00,34.48,34.62,34.43,34.54,96087.0,34.2347,34.3737,34.1851,34.2943,96087.0
2025-05-01 15:30:00,34.54,34.68,34.33,34.4,327548.0,34.2943,34.4333,34.0858,34.1553,327548.0
2025-05-02 09:30:00,34.99,35.3,34.34,34.43,146414.0,34.7411,35.0489,34.0957,34.1851,146414.0
2025-05-02 10:00:00,34.42,34.69,34.12,34.63,92393.0,34.1751,34.4432,33.8773,34.3836,92393.0
2025-05-02 10:30:00,34.62,34.78,34.48,34.7,93176.0,34.3737,34.5326,34.2347,34.4531,93176.0
2025-05-02 11:00:00,34.72,34.8,34.47,34.51,100257.0,34.473,34.5524,34.2248,34.2645,100257.0
2025-05-02 11:30:00,34.52,34.83,34.49,34.73,69593.0,34.2744,34.5822,34.2446,34.4829,69593.0
2025-05-02 12:00:00,34.73,35.18,34.7,34.95,195031.0,34.4829,34.9297,34.4531,34.7014,195031.0
2025-05-02 12:30:00,34.98,35.17,34.86,34.97,130075.0,34.7312,34.9198,34.612,34.7212,130075.0
2025-05-02 13:00:00,34.97,35.17,34.85,35.09,142809.0,34.7212,34.9198,34.6021,34.8404,142809.0
2025-05-02 13:30:00,35.09,35.32,35.0,35.28,196125.0,34.8404,35.0687,34.751,35.029,196125.0
2025-05-02 14:00:00,35.27,35.49,35.25,35.43,166448.0,35.0191,35.2375,34.9992,35.1779,166448.0
2025-05-02 14:30:00,35.44,35.47,35.29,35.34,179690.0,35.1879,35.2177,35.0389,35.0886,179690.0
2025-05-02 15:00:00,35.34,35.41,35.29,35.34,183287.0,35.0886,35.1581,35.0389,35.0886,183287.0
2025-05-02 15:30:00,35.33,35.54,35.17,35.5,921473.0,35.0787,35.2872,34.9198,35.2475,921473.0
2025-05-05 09:30:00,34.57,34.76,34.19,34.64,134889.0,34.3241,34.5127,33.9468,34.3936,134889.0
2025-05-05 10:00:00,34.65,34.86,34.55,34.86,109048.0,34.4035,34.612,34.3042,34.612,109048.0
2025-05-05 10:30:00,34.87,35.0,34.63,34.72,100052.0,34.6219,34.751,34.3836,34.473,100052.0
2025-05-05 11:00:00,34.73,34.79,34.56,34.73,97008.0,34.4829,34.5425,34.3141,34.4829,97008.0
2025-05-05 11:30:00,34.73,34.77,34.6,34.69,64056.0,34.4829,34.5226,34.3539,34.4432,64056.0
2025-05-05 12:00:00,34.69,34.84,34.69,34.76,118046.0,34.4432,34.5921,34.4432,34.5127,118046.0
2025-05-05 12:30:00,34.76,34.83,34.7,34.81,81919.0,34.5127,34.5822,34.4531,34.5624,81919.0
2025-05-05 13:00:00,34.81,34.81,34.52,34.53,56379.0,34.5624,34.5624,34.2744,34.2844,56379.0
2025-05-05 13:30:00,34.52,34.72,34.52,34.63,81187.0,34.2744,34.473,34.2744,34.3836,81187.0
2025-05-05 14:00:00,34.63,34.81,34.63,34.72,63350.0,34.3836,34.5624,34.3836,34.473,63350.0
2025-05-05 14:30:00,34.74,34.79,34.67,34.69,80537.0,34.4929,34.5425,34.4234,34.4432,80537.0
2025-05-05 15:00:00,34.69,34.71,34.52,34.52,117969.0,34.4432,34.4631,34.2744,34.2744,117969.0
2025-05-05 15:30:00,34.52,34.63,34.33,34.42,440342.0,34.2744,34.3836,34.0858,34.1751,440342.0
2025-05-06 09:30:00,34.88,35.19,34.44,34.98,264916.0,34.6319,34.9397,34.195,34.7312,264916.0
2025-05-06 10:00:00,35.0,35.6,34.99,35.55,281973.0,34.751,35.3467,34.7411,35.2971,281973.0
2025-05-06 10:30:00,35.54,35.76,35.43,35.54,265241.0,35.2872,35.5056,35.1779,35.2872,265241.0
2025-05-06 11:00:00,35.54,35.64,35.39,35.64,206480.0,35.2872,35.3865,35.1382,35.3865,206480.0
2025-05-06 11:30:00,35.63,35.68,35.41,35.55,240267.0,35.3765,35.4262,35.1581,35.2971,240267.0
2025-05-06 12:00:00,35.54,35.7,35.37,35.48,146883.0,35.2872,35.446,35.1184,35.2276,146883.0
2025-05-06 12:30:00,35.47,35.56,35.02,35.07,81280.0,35.2177,35.307,34.7709,34.8205,81280.0
2025-05-06 13:00:00,35.07,35.4,35.04,35.07,199322.0,34.8205,35.1482,34.7907,34.8205,199322.0
2025-05-06 13:30:00,35.08,35.15,34.93,34.96,178572.0,34.8304,34.8999,34.6815,34.7113,178572.0
2025-05-06 14:00:00,34.94,35.21,34.86,35.2,178435.0,34.6914,34.9595,34.612,34.9496,178435.0
2025-05-06 14:30:00,35.19,35.32,35.17,35.22,300975.0,34.9397,35.0687,34.9198,34.9694,300975.0
2025-05-06 15:00:00,35.22,35.28,35.02,35.02,287598.0,34.9694,35.029,34.7709,34.7709,287598.0
2025-05-06 15:30:00,35.01,35.14,34.59,34.66,1115719.0,34.7609,34.89,34.3439,34.4134,1115719.0
2025-05-07 09:30:00,35.1,35.1,33.5,34.19,788777.0,34.8503,34.8503,33.2617,33.9468,788777.0
2025-05-07 10:00:00,34.19,34.37,33.53,33.61,497610.0,33.9468,34.1255,33.2915,33.3709,497610.0
2025-05-07 10:30:00,33.59,33.64,33.4,33.47,321992.0,33.351,33.4007,33.1624,33.2319,321992.0
2025-05-07 11:00:00,33.47,33.91,33.47,33.66,161651.0,33.2319,33.6688,33.2319,33.4205,161651.0
2025-05-07 11:30:00,33.65,34.0,33.65,33.97,173355.0,33.4106,33.7581,33.4106,33.7283,173355.0
2025-05-07 12:00:00,33.95,34.03,33.85,33.88,149809.0,33.7085,33.7879,33.6092,33.639,149809.0
2025-05-07 12:30:00,33.88,34.17,33.86,34.14,152036.0,33.639,33.9269,33.6191,33.8971,152036.0
2025-05-07 13:00:00,34.14,34.38,34.13,34.16,200706.0,33.8971,34.1354,33.8872,33.917,200706.0
2025-05-07 13:30:00,34.16,34.16,33.62,33.66,125100.0,33.917,33.917,33.3808,33.4205,125100.0
2025-05-07 14:00:00,33.69,33.77,33.26,33.39,209996.0,33.4503,33.5298,33.0234,33.1525,209996.0
2025-05-07 14:30:00,33.39,33.76,33.33,33.7,264609.0,33.1525,33.5198,33.0929,33.4603,264609.0
2025-05-07 15:00:00,33.69,33.75,33.38,33.47,203962.0,33.4503,33.5099,33.1425,33.2319,203962.0
2025-05-07 15:30:00,33.46,33.94,33.39,33.86,778874.0,33.222,33.6985,33.1525,33.6191,778874.0
2025-05-08 09:30:00,34.48,35.1,34.32,35.01,177532.0,34.2347,34.8503,34.0758,34.7609,177532.0
2025-05-08 10:00:00,35.01,35.18,34.74,35.15,156175.0,34.7609,34.9297,34.4929,34.8999,156175.0
2025-05-08 10:30:00,35.14,35.29,34.64,34.8,90778.0,34.89,35.0389,34.3936,34.5524,90778.0
2025-05-08 11:00:00,34.8,35.18,34.76,35.1,78374.0,34.5524,34.9297,34.5127,34.8503,78374.0
2025-05-08 11:30:00,35.05,35.56,34.99,35.51,152511.0,34.8007,35.307,34.7411,35.2574,152511.0
2025-05-08 12:00:00,35.51,35.65,35.45,35.54,93729.0,35.2574,35.3964,35.1978,35.2872,93729.0
2025-05-08 12:30:00,35.53,35.78,35.45,35.55,95198.0,35.2772,35.5255,35.1978,35.2971,95198.0
2025-05-08 13:00:00,35.52,35.53,35.35,35.39,60282.0,35.2673,35.2772,35.0985,35.1382,60282.0
2025-05-08 13:30:00,35.42,35.46,35.17,35.19,61217.0,35.168,35.2077,34.9198,34.9397,61217.0
2025-05-08 14:00:00,35.19,35.37,35.16,35.31,66085.0,34.9397,35.1184,34.9099,35.0588,66085.0
2025-05-08 14:30:00,35.34,35.42,35.33,35.37,74869.0,35.0886,35.168,35.0787,35.1184,74869.0
2025-05-08 15:00:00,35.37,35.75,35.29,35.67,127985.0,35.1184,35.4957,35.0389,35.4162,127985.0
2025-05-08 15:30:00,35.68,35.74,35.32,35.36,540611.0,35.4262,35.4857,35.0687,35.1084,540611.0
2025-05-09 09:30:00,36.19,36.39,35.9,36.27,228985.0,35.9325,36.1311,35.6446,36.012,228985.0
2025-05-09 10:00:00,36.28,36.36,35.59,35.67,145861.0,36.0219,36.1013,35.3368,35.4162,145861.0
2025-05-09 10:30:00,35.66,35.87,35.62,35.77,120849.0,35.4063,35.6148,35.3666,35.5155,120849.0
2025-05-09 11:00:00,35.77,35.98,35.7,35.9,172107.0,35.5155,35.724,35.446,35.6446,172107.0
2025-05-09 11:30:00,35.9,35.91,35.77,35.83,87492.0,35.6446,35.6545,35.5155,35.5751,87492.0
2025-05-09 12:00:00,35.84,35.93,35.74,35.77,92353.0,35.585,35.6744,35.4857,35.5155,92353.0
2025-05-09 12:30:00,35.77,35.99,35.74,35.93,117442.0,35.5155,35.734,35.4857,35.6744,117442.0
2025-05-09 13:00:00,35.93,36.31,35.93,36.28,189205.0,35.6744,36.0517,35.6744,36.0219,189205.0
2025-05-09 13:30:00,36.28,36.34,36.14,36.14,116729.0,36.0219,36.0815,35.8829,35.8829,116729.0
2025-05-09 14:00:00,36.13,36.14,36.0,36.1,110074.0,35.873,35.8829,35.7439,35.8432,110074.0
2025-05-09 14:30:00,36.11,36.12,36.01,36.05,105243.0,35.8531,35.863,35.7538,35.7935,105243.0
2025-05-09 15:00:00,36.06,36.21,36.05,36.21,167227.0,35.8035,35.9524,35.7935,35.9524,167227.0
2025-05-09 15:30:00,36.2,36.27,36.1,36.14,497638.0,35.9425,36.012,35.8432,35.8829,497638.0
2025-05-12 09:30:00,37.81,39.06,37.81,38.29,271129.0,37.541,38.7821,37.541,38.0176,271129.0
2025-05-12 10:00:00,38.28,38.9,38.22,38.31,265089.0,38.0077,38.6233,37.9481,38.0375,265089.0
2025-05-12 10:30:00,38.34,38.5,38.14,38.17,73619.0,38.0672,38.2261,37.8687,37.8985,73619.0
2025-05-12 11:00:00,38.19,38.19,37.84,37.84,68108.0,37.9183,37.9183,37.5708,37.5708,68108.0
2025-05-12 11:30:00,37.84,38.06,37.84,37.97,81926.0,37.5708,37.7892,37.5708,37.6999,81926.0
2025-05-12 12:00:00,37.96,38.11,37.85,37.86,149603.0,37.69,37.8389,37.5807,37.5907,149603.0
2025-05-12 12:30:00,37.88,38.18,37.83,38.17,67268.0,37.6105,37.9084,37.5609,37.8985,67268.0
2025-05-12 13:00:00,38.16,38.28,38.14,38.2,61142.0,37.8885,38.0077,37.8687,37.9282,61142.0
2025-05-12 13:30:00,38.19,38.28,38.11,38.15,60699.0,37.9183,38.0077,37.8389,37.8786,60699.0
2025-05-12 14:00:00,38.15,38.16,37.98,38.02,62694.0,37.8786,37.8885,37.7098,37.7495,62694.0
2025-05-12 14:30:00,38.02,38.13,38.0,38.04,68789.0,37.7495,37.8587,37.7297,37.7694,68789.0
2025-05-12 15:00:00,38.04,38.12,37.96,38.01,106483.0,37.7694,37.8488,37.69,37.7396,106483.0
2025-05-12 15:30:00,38.01,38.13,37.97,38.1,330145.0,37.7396,37.8587,37.6999,37.829,330145.0
2025-05-13 09:30:00,38.42,38.58,38.07,38.36,89479.0,38.1467,38.3055,37.7992,38.0871,89479.0
2025-05-13 10:00:00,38.37,38.69,38.33,38.58,75482.0,38.097,38.4148,38.0573,38.3055,75482.0
2025-05-13 10:30:00,38.59,38.75,38.43,38.59,136101.0,38.3155,38.4743,38.1566,38.3155,136101.0
2025-05-13 11:00:00,38.59,38.82,38.56,38.73,89447.0,38.3155,38.5438,38.2857,38.4545,89447.0
2025-05-13 11:30:00,38.74,38.98,38.68,38.98,83101.0,38.4644,38.7027,38.4048,38.7027,83101.0
2025-05-13 12:00:00,38.97,39.01,38.77,39.01,58463.0,38.6928,38.7325,38.4942,38.7325,58463.0
2025-05-13 12:30:00,39.0,39.13,38.94,38.95,86959.0,38.7226,38.8516,38.663,38.6729,86959.0
2025-05-13 13:00:00,38.95,39.35,38.95,39.33,114064.0,38.6729,39.0701,38.6729,39.0502,114064.0
2025-05-13 13:30:00,39.32,39.41,39.15,39.16,174912.0,39.0403,39.1296,38.8715,38.8814,174912.0
2025-05-13 14:00:00,39.16,39.42,39.12,39.41,90875.0,38.8814,39.1396,38.8417,39.1296,90875.0
2025-05-13 14:30:00,39.41,39.6,39.35,39.59,135942.0,39.1296,39.3183,39.0701,39.3084,135942.0
2025-05-13 15:00:00,39.58,39.67,39.47,39.59,240863.0,39.2984,39.3878,39.1892,39.3084,240863.0
2025-05-13 15:30:00,39.59,39.6,39.24,39.34,714812.0,39.3084,39.3183,38.9608,39.0601,714812.0
2025-05-14 09:30:00,38.71,39.3,38.71,39.07,165185.0,38.4346,39.0204,38.4346,38.7921,165185.0
2025-05-14 10:00:00,39.06,39.31,39.0,39.19,94310.0,38.7821,39.0303,38.7226,38.9112,94310.0
2025-05-14 10:30:00,39.19,39.3,38.95,39.12,117855.0,38.9112,39.0204,38.6729,38.8417,117855.0
2025-05-14 11:00:00,39.12,39.26,38.99,39.25,102783.0,38.8417,38.9807,38.7126,38.9708,102783.0
2025-05-14 11:30:00,39.25,39.4,39.04,39.13,154223.0,38.9708,39.1197,38.7623,38.8516,154223.0
2025-05-14 12:00:00,39.13,39.2,39.01,39.06,112997.0,38.8516,38.9211,38.7325,38.7821,112997.0
2025-05-14 12:30:00,39.06,39.14,38.95,38.98,72663.0,38.7821,38.8616,38.6729,38.7027,72663.0
2025-05-14 13:00:00,38.98,39.04,38.75,38.85,101576.0,38.7027,38.7623,38.4743,38.5736,101576.0
2025-05-14 13:30:00,38.85,38.93,38.83,38.87,97353.0,38.5736,38.653,38.5538,38.5935,97353.0
2025-05-14 14:00:00,38.87,38.93,38.74,38.76,72452.0,38.5935,38.653,38.4644,38.4843,72452.0
2025-05-14 14:30:00,38.76,38.94,38.76,38.9,94897.0,38.4843,38.663,38.4843,38.6233,94897.0
2025-05-14 15:00:00,38.9,39.06,38.83,39.01,187624.0,38.6233,38.7821,38.5538,38.7325,187624.0
2025-05-14 15:30:00,39.0,39.08,38.92,38.98,515868.0,38.7226,38.802,38.6431,38.7027,515868.0
2025-05-15 09:30:00,37.83,38.15,37.57,37.59,242774.0,37.5609,37.8786,37.3027,37.3226,242774.0
2025-05-15 10:00:00,37.59,37.72,37.1,37.23,161872.0,37.3226,37.4517,36.8361,36.9651,161872.0
2025-05-15 10:30:00,37.24,37.52,37.22,37.29,178217.0,36.9751,37.2531,36.9552,37.0247,178217.0
2025-05-15 11:00:00,37.29,37.41,37.25,37.27,157148.0,37.0247,37.1439,36.985,37.0049,157148.0
2025-05-15 11:30:00,37.27,37.35,37.12,37.31,137693.0,37.0049,37.0843,36.8559,37.0446,137693.0
2025-05-15 12:00:00,37.3,37.49,37.27,37.46,96032.0,37.0346,37.2233,37.0049,37.1935,96032.0
2025-05-15 12:30:00,37.49,37.56,37.34,37.39,91413.0,37.2233,37.2928,37.0744,37.124,91413.0
2025-05-15 13:00:00,37.39,37.46,37.27,37.41,136780.0,37.124,37.1935,37.0049,37.1439,136780.0
2025-05-15 13:30:00,37.41,37.57,37.26,37.52,111025.0,37.1439,37.3027,36.9949,37.2531,111025.0
2025-05-15 14:00:00,37.51,37.58,37.35,37.37,89717.0,37.2432,37.3127,37.0843,37.1041,89717.0
2025-05-15 14:30:00,37.37,37.47,37.31,37.38,125510.0,37.1041,37.2034,37.0446,37.1141,125510.0
2025-05-15 15:00:00,37.39,37.57,37.35,37.5,153974.0,37.124,37.3027,37.0843,37.2332,153974.0
2025-05-15 15:30:00,37.5,37.65,37.42,37.63,455515.0,37.2332,37.3822,37.1538,37.3623,455515.0
2025-05-16 09:30:00,37.78,37.91,37.03,37.13,218148.0,37.5112,37.6403,36.7666,36.8659,218148.0
2025-05-16 10:00:00,37.1,37.13,36.83,36.97,229208.0,36.8361,36.8659,36.568,36.707,229208.0
2025-05-16 10:30:00,36.98,36.98,36.71,36.87,196345.0,36.7169,36.7169,36.4488,36.6077,196345.0
2025-05-16 11:00:00,36.87,37.0,36.79,36.81,146087.0,36.6077,36.7368,36.5283,36.5481,146087.0
2025-05-16 11:30:00,36.81,37.11,36.81,37.07,162816.0,36.5481,36.846,36.5481,36.8063,162816.0
2025-05-16 12:00:00,37.05,37.33,37.04,37.16,167878.0,36.7864,37.0644,36.7765,36.8956,167878.0
2025-05-16 12:30:00,37.17,37.34,37.08,37.22,336204.0,36.9056,37.0744,36.8162,36.9552,336204.0
2025-05-16 13:00:00,37.2,37.38,37.17,37.31,550716.0,36.9354,37.1141,36.9056,37.0446,550716.0
2025-05-16 13:30:00,37.32,37.5,37.28,37.43,166040.0,37.0545,37.2332,37.0148,37.1637,166040.0
2025-05-16 14:00:00,37.43,37.59,37.41,37.48,153266.0,37.1637,37.3226,37.1439,37.2134,153266.0
2025-05-16 14:30:00,37.48,37.53,37.38,37.42,136103.0,37.2134,37.263,37.1141,37.1538,136103.0
2025-05-16 15:00:00,37.41,37.51,37.31,37.32,253385.0,37.1439,37.2432,37.0446,37.0545,253385.0
2025-05-16 15:30:00,37.32,37.42,37.27,37.34,558928.0,37.0545,37.1538,37.0049,37.0744,558928.0
2025-05-19 09:30:00,36.79,36.92,36.42,36.73,119413.0,36.5283,36.6573,36.1609,36.4687,119413.0
2025-05-19 10:00:00,36.72,37.01,36.65,36.81,136497.0,36.4588,36.7467,36.3893,36.5481,136497.0
2025-05-19 10:30:00,36.83,36.95,36.69,36.72,67868.0,36.568,36.6871,36.429,36.4588,67868.0
2025-05-19 11:00:00,36.73,36.91,36.67,36.74,65088.0,36.4687,36.6474,36.4091,36.4786,65088.0
2025-05-19 11:30:00,36.74,37.13,36.73,37.12,79306.0,36.4786,36.8659,36.4687,36.8559,79306.0
2025-05-19 12:00:00,37.12,37.14,36.96,37.02,79339.0,36.8559,36.8758,36.6971,36.7566,79339.0
2025-05-19 12:30:00,37.03,37.08,36.84,37.0,81759.0,36.7666,36.8162,36.5779,36.7368,81759.0
2025-05-19 13:00:00,36.99,37.26,36.96,37.22,98175.0,36.7269,36.9949,36.6971,36.9552,98175.0
2025-05-19 13:30:00,37.21,37.23,37.03,37.04,118409.0,36.9453,36.9651,36.7666,36.7765,118409.0
2025-05-19 14:00:00,37.04,37.16,36.99,37.05,151537.0,36.7765,36.8956,36.7269,36.7864,151537.0
2025-05-19 14:30:00,37.05,37.1,36.83,36.87,84553.0,36.7864,36.8361,36.568,36.6077,84553.0
2025-05-19 15:00:00,36.87,36.92,36.85,36.87,135194.0,36.6077,36.6573,36.5878,36.6077,135194.0
2025-05-19 15:30:00,36.87,37.11,36.83,37.08,463175.0,36.6077,36.846,36.568,36.8162,463175.0
2025-05-20 09:30:00,37.15,37.2,36.64,36.92,161546.0,36.8857,36.9354,36.3793,36.6573,161546.0
2025-05-20 10:00:00,36.95,37.02,36.76,36.9,157480.0,36.6871,36.7566,36.4985,36.6375,157480.0
2025-05-20 10:30:00,36.89,37.06,36.86,37.05,173821.0,36.6276,36.7964,36.5978,36.7864,173821.0
2025-05-20 11:00:00,37.04,37.14,36.93,37.02,99698.0,36.7765,36.8758,36.6673,36.7566,99698.0
2025-05-20 11:30:00,37.03,37.04,36.89,37.04,78328.0,36.7666,36.7765,36.6276,36.7765,78328.0
2025-05-20 12:00:00,37.03,37.17,37.0,37.17,51635.0,36.7666,36.9056,36.7368,36.9056,51635.0
2025-05-20 12:30:00,37.18,37.33,37.1,37.33,46855.0,36.9155,37.0644,36.8361,37.0644,46855.0
2025-05-20 13:00:00,37.34,37.4,37.29,37.3,46959.0,37.0744,37.1339,37.0247,37.0346,46959.0
2025-05-20 13:30:00,37.3,37.33,37.14,37.14,100049.0,37.0346,37.0644,36.8758,36.8758,100049.0
2025-05-20 14:00:00,37.13,37.13,36.9,36.9,170293.0,36.8659,36.8659,36.6375,36.6375,170293.0
2025-05-20 14:30:00,36.9,37.02,36.88,36.97,71557.0,36.6375,36.7566,36.6176,36.707,71557.0
2025-05-20 15:00:00,36.97,37.04,36.9,36.91,118342.0,36.707,36.7765,36.6375,36.6474,118342.0
2025-05-20 15:30:00,36.92,37.02,36.89,36.95,431936.0,36.6573,36.7566,36.6276,36.6871,431936.0
2025-05-21 09:30:00,36.76,36.92,36.52,36.77,271544.0,36.4985,36.6573,36.2602,36.5084,271544.0
2025-05-21 10:00:00,36.75,36.83,36.5,36.63,139553.0,36.4886,36.568,36.2403,36.3694,139553.0
2025-05-21 10:30:00,36.62,36.64,36.26,36.26,110994.0,36.3595,36.3793,36.002,36.002,110994.0
2025-05-21 11:00:00,36.25,36.38,36.13,36.32,95544.0,35.9921,36.1212,35.873,36.0616,95544.0
2025-05-21 11:30:00,36.33,36.39,36.2,36.28,64213.0,36.0715,36.1311,35.9425,36.0219,64213.0
2025-05-21 12:00:00,36.29,36.4,36.23,36.38,85571.0,36.0318,36.141,35.9723,36.1212,85571.0
2025-05-21 12:30:00,36.38,36.62,36.38,36.58,47755.0,36.1212,36.3595,36.1212,36.3198,47755.0
2025-05-21 13:00:00,36.57,36.63,36.21,36.23,73910.0,36.3098,36.3694,35.9524,35.9723,73910.0
2025-05-21 13:30:00,36.21,36.57,36.16,36.39,82687.0,35.9524,36.3098,35.9028,36.1311,82687.0
2025-05-21 14:00:00,36.41,36.41,36.25,36.39,109639.0,36.151,36.151,35.9921,36.1311,109639.0
2025-05-21 14:30:00,36.38,36.41,36.17,36.18,114011.0,36.1212,36.151,35.9127,35.9226,114011.0
2025-05-21 15:00:00,36.18,36.24,36.05,36.06,138487.0,35.9226,35.9822,35.7935,35.8035,138487.0
2025-05-21 15:30:00,36.07,36.17,35.88,35.91,456855.0,35.8134,35.9127,35.6247,35.6545,456855.0
2025-05-22 09:30:00,35.52,35.55,34.88,35.08,116426.0,35.2673,35.2971,34.6319,34.8304,116426.0
2025-05-22 10:00:00,35.07,35.29,34.97,35.04,156925.0,34.8205,35.0389,34.7212,34.7907,156925.0
2025-05-22 10:30:00,35.04,35.12,34.94,35.07,55680.0,34.7907,34.8702,34.6914,34.8205,55680.0
2025-05-22 11:00:00,35.09,35.32,35.09,35.16,120312.0,34.8404,35.0687,34.8404,34.9099,120312.0
2025-05-22 11:30:00,35.16,35.39,35.16,35.39,114332.0,34.9099,35.1382,34.9099,35.1382,114332.0
2025-05-22 12:00:00,35.39,35.6,35.38,35.49,75857.0,35.1382,35.3467,35.1283,35.2375,75857.0
2025-05-22 12:30:00,35.49,35.56,35.35,35.36,78245.0,35.2375,35.307,35.0985,35.1084,78245.0
2025-05-22 13:00:00,35.35,35.59,35.34,35.55,135106.0,35.0985,35.3368,35.0886,35.2971,135106.0
2025-05-22 13:30:00,35.56,35.85,35.55,35.61,198598.0,35.307,35.595,35.2971,35.3567,198598.0
2025-05-22 14:00:00,35.61,35.77,35.56,35.7,93319.0,35.3567,35.5155,35.307,35.446,93319.0
2025-05-22 14:30:00,35.7,35.72,35.64,35.68,78492.0,35.446,35.4659,35.3865,35.4262,78492.0
2025-05-22 15:00:00,35.68,35.94,35.67,35.91,137087.0,35.4262,35.6843,35.4162,35.6545,137087.0
2025-05-22 15:30:00,35.92,36.04,35.64,35.65,686661.0,35.6645,35.7836,35.3865,35.3964,686661.0
2025-05-23 09:30:00,34.99,35.61,34.99,35.43,127458.0,34.7411,35.3567,34.7411,35.1779,127458.0
2025-05-23 10:00:00,35.41,35.72,35.27,35.59,220670.0,35.1581,35.4659,35.0191,35.3368,220670.0
2025-05-23 10:30:00,35.58,35.62,35.34,35.36,168057.0,35.3269,35.3666,35.0886,35.1084,168057.0
2025-05-23 11:00:00,35.35,35.6,35.35,35.59,118764.0,35.0985,35.3467,35.0985,35.3368,118764.0
2025-05-23 11:30:00,35.59,35.65,35.42,35.43,93637.0,35.3368,35.3964,35.168,35.1779,93637.0
2025-05-23 12:00:00,35.43,35.6,35.39,35.5,123669.0,35.1779,35.3467,35.1382,35.2475,123669.0
2025-05-23 12:30:00,35.5,35.57,35.43,35.47,71882.0,35.2475,35.317,35.1779,35.2177,71882.0
2025-05-23 13:00:00,35.47,35.64,35.46,35.63,84739.0,35.2177,35.3865,35.2077,35.3765,84739.0
2025-05-23 13:30:00,35.62,35.75,35.61,35.69,96826.0,35.3666,35.4957,35.3567,35.4361,96826.0
2025-05-23 14:00:00,35.68,35.74,35.6,35.66,71876.0,35.4262,35.4857,35.3467,35.4063,71876.0
2025-05-23 14:30:00,35.67,35.8,35.67,35.78,62745.0,35.4162,35.5453,35.4162,35.5255,62745.0
2025-05-23 15:00:00,35.77,35.95,35.76,35.86,162163.0,35.5155,35.6942,35.5056,35.6049,162163.0
2025-05-23 15:30:00,35.86,35.95,35.67,35.86,594626.0,35.6049,35.6942,35.4162,35.6049,594626.0
2025-05-27 09:30:00,36.14,36.34,35.39,35.54,269792.0,35.8829,36.0815,35.1382,35.2872,269792.0
2025-05-27 10:00:00,35.54,36.03,35.51,35.85,245287.0,35.2872,35.7737,35.2574,35.595,245287.0
2025-05-27 10:30:00,35.84,35.99,35.76,35.84,139011.0,35.585,35.734,35.5056,35.585,139011.0
2025-05-27 11:00:00,35.84,36.14,35.84,36.13,115140.0,35.585,35.8829,35.585,35.873,115140.0
2025-05-27 11:30:00,36.12,36.18,36.03,36.07,100063.0,35.863,35.9226,35.7737,35.8134,100063.0
2025-05-27 12:00:00,36.07,36.18,36.06,36.09,113723.0,35.8134,35.9226,35.8035,35.8333,113723.0
2025-05-27 12:30:00,36.09,36.26,36.09,36.13,150678.0,35.8333,36.002,35.8333,35.873,150678.0
2025-05-27 13:00:00,36.14,36.21,36.09,36.16,59196.0,35.8829,35.9524,35.8333,35.9028,59196.0
2025-05-27 13:30:00,36.16,36.28,36.11,36.23,84841.0,35.9028,36.0219,35.8531,35.9723,84841.0
2025-05-27 14:00:00,36.23,36.34,36.21,36.26,80688.0,35.9723,36.0815,35.9524,36.002,80688.0
2025-05-27 14:30:00,36.26,36.38,36.25,36.3,96086.0,36.002,36.1212,35.9921,36.0418,96086.0
2025-05-27 15:00:00,36.29,36.4,36.27,36.33,178063.0,36.0318,36.141,36.012,36.0715,178063.0
2025-05-27 15:30:00,36.34,36.59,36.33,36.55,565541.0,36.0815,36.3297,36.0715,36.29,565541.0
2025-05-28 09:30:00,36.96,37.15,36.42,36.59,127421.0,36.6971,36.8857,36.1609,36.3297,127421.0
2025-05-28 10:00:00,36.6,36.71,36.54,36.7,113865.0,36.3396,36.4488,36.2801,36.4389,113865.0
2025-05-28 10:30:00,36.7,36.9,36.56,36.9,192076.0,36.4389,36.6375,36.2999,36.6375,192076.0
2025-05-28 11:00:00,36.9,37.15,36.89,36.99,234033.0,36.6375,36.8857,36.6276,36.7269,234033.0
2025-05-28 11:30:00,36.99,37.2,36.91,37.01,177279.0,36.7269,36.9354,36.6474,36.7467,177279.0
2025-05-28 12:00:00,37.02,37.16,36.89,37.02,174958.0,36.7566,36.8956,36.6276,36.7566,174958.0
2025-05-28 12:30:00,37.02,37.1,36.88,36.95,91719.0,36.7566,36.8361,36.6176,36.6871,91719.0
2025-05-28 13:00:00,36.97,37.17,36.96,37.07,155355.0,36.707,36.9056,36.6971,36.8063,155355.0
2025-05-28 13:30:00,37.06,37.13,36.99,37.08,155811.0,36.7964,36.8659,36.7269,36.8162,155811.0
2025-05-28 14:00:00,37.08,37.1,36.69,36.69,150288.0,36.8162,36.8361,36.429,36.429,150288.0
2025-05-28 14:30:00,36.7,36.77,36.49,36.58,107493.0,36.4389,36.5084,36.2304,36.3198,107493.0
2025-05-28 15:00:00,36.58,36.67,36.43,36.5,173494.0,36.3198,36.4091,36.1708,36.2403,173494.0
2025-05-28 15:30:00,36.49,36.51,36.31,36.43,581984.0,36.2304,36.2503,36.0517,36.1708,581984.0
2025-05-29 09:30:00,36.66,36.88,36.43,36.54,150727.0,36.3992,36.6176,36.1708,36.2801,150727.0
2025-05-29 10:00:00,36.54,36.64,36.12,36.38,141683.0,36.2801,36.3793,35.863,36.1212,141683.0
2025-05-29 10:30:00,36.37,36.53,36.25,36.5,97789.0,36.1113,36.2701,35.9921,36.2403,97789.0
2025-05-29 11:00:00,36.5,36.5,36.24,36.45,111152.0,36.2403,36.2403,35.9822,36.1907,111152.0
2025-05-29 11:30:00,36.44,36.46,36.13,36.19,85385.0,36.1808,36.2006,35.873,35.9325,85385.0
2025-05-29 12:00:00,36.2,36.32,36.16,36.31,64119.0,35.9425,36.0616,35.9028,36.0517,64119.0
2025-05-29 12:30:00,36.3,36.32,36.11,36.29,82350.0,36.0418,36.0616,35.8531,36.0318,82350.0
2025-05-29 13:00:00,36.3,36.35,36.21,36.23,140553.0,36.0418,36.0914,35.9524,35.9723,140553.0
2025-05-29 13:30:00,36.22,36.38,36.22,36.26,125841.0,35.9623,36.1212,35.9623,36.002,125841.0
2025-05-29 14:00:00,36.26,36.41,36.25,36.39,110518.0,36.002,36.151,35.9921,36.1311,110518.0
2025-05-29 14:30:00,36.41,36.53,36.41,36.47,107053.0,36.151,36.2701,36.151,36.2106,107053.0
2025-05-29 15:00:00,36.46,36.56,36.45,36.47,192633.0,36.2006,36.2999,36.1907,36.2106,192633.0
2025-05-29 15:30:00,36.47,36.6,36.44,36.54,545033.0,36.2106,36.3396,36.1808,36.2801,545033.0
2025-05-30 09:30:00,36.09,36.13,35.52,35.9,198894.0,35.8333,35.873,35.2673,35.6446,198894.0
2025-05-30 10:00:00,35.92,36.44,35.92,36.44,217590.0,35.6645,36.1808,35.6645,36.1808,217590.0
2025-05-30 10:30:00,36.44,36.54,36.22,36.25,122937.0,36.1808,36.2801,35.9623,35.9921,122937.0
2025-05-30 11:00:00,36.25,36.32,36.18,36.24,127501.0,35.9921,36.0616,35.9226,35.9822,127501.0
2025-05-30 11:30:00,36.23,36.28,35.96,36.0,113672.0,35.9723,36.0219,35.7042,35.7439,113672.0
2025-05-30 12:00:00,36.0,36.12,35.82,35.87,116651.0,35.7439,35.863,35.5652,35.6148,116651.0
2025-05-30 12:30:00,35.85,36.1,35.84,35.97,93556.0,35.595,35.8432,35.585,35.7141,93556.0
2025-05-30 13:00:00,35.96,36.12,35.94,36.11,111969.0,35.7042,35.863,35.6843,35.8531,111969.0
2025-05-30 13:30:00,36.11,36.19,35.91,35.93,174599.0,35.8531,35.9325,35.6545,35.6744,174599.0
2025-05-30 14:00:00,35.93,36.09,35.92,36.04,250144.0,35.6744,35.8333,35.6645,35.7836,250144.0
2025-05-30 14:30:00,36.04,36.12,35.97,36.08,160362.0,35.7836,35.863,35.7141,35.8233,160362.0
2025-05-30 15:00:00,36.07,36.24,36.06,36.19,196494.0,35.8134,35.9822,35.8035,35.9325,196494.0
2025-05-30 15:30:00,36.18,36.18,35.64,35.8,2029369.0,35.9226,35.9226,35.3865,35.5453,2029369.0
2025-06-02 09:30:00,36.86,37.35,36.31,36.58,297514.0,36.5978,37.0843,36.0517,36.3198,297514.0
2025-06-02 10:00:00,36.57,36.59,36.16,36.51,222249.0,36.3098,36.3297,35.9028,36.2503,222249.0
2025-06-02 10:30:00,36.49,36.85,36.41,36.63,235631.0,36.2304,36.5878,36.151,36.3694,235631.0
2025-06-02 11:00:00,36.65,36.76,36.44,36.44,147393.0,36.3893,36.4985,36.1808,36.1808,147393.0
2025-06-02 11:30:00,36.44,36.68,36.43,36.66,120318.0,36.1808,36.4191,36.1708,36.3992,120318.0
2025-06-02 12:00:00,36.66,36.83,36.59,36.83,125029.0,36.3992,36.568,36.3297,36.568,125029.0
2025-06-02 12:30:00,36.83,36.93,36.74,36.9,101155.0,36.568,36.6673,36.4786,36.6375,101155.0
2025-06-02 13:00:00,36.9,36.95,36.65,36.7,85027.0,36.6375,36.6871,36.3893,36.4389,85027.0
2025-06-02 13:30:00,36.7,36.78,36.6,36.65,99610.0,36.4389,36.5183,36.3396,36.3893,99610.0
2025-06-02 14:00:00,36.66,36.72,36.22,36.46,228218.0,36.3992,36.4588,35.9623,36.2006,228218.0
2025-06-02 14:30:00,36.45,36.53,36.4,36.52,174081.0,36.1907,36.2701,36.141,36.2602,174081.0
2025-06-02 15:00:00,36.52,36.66,36.49,36.55,160541.0,36.2602,36.3992,36.2304,36.29,160541.0
2025-06-02 15:30:00,36.55,36.61,36.47,36.58,517988.0,36.29,36.3496,36.2106,36.3198,517988.0
2025-06-03 09:30:00,36.64,37.12,36.13,36.77,158260.0,36.3793,36.8559,35.873,36.5084,158260.0
2025-06-03 10:00:00,36.76,37.49,36.71,37.49,180186.0,36.4985,37.2233,36.4488,37.2233,180186.0
2025-06-03 10:30:00,37.48,37.84,37.43,37.78,157132.0,37.2134,37.5708,37.1637,37.5112,157132.0
2025-06-03 11:00:00,37.79,38.16,37.79,38.15,144576.0,37.5212,37.8885,37.5212,37.8786,144576.0
2025-06-03 11:30:00,38.14,38.28,38.05,38.26,83602.0,37.8687,38.0077,37.7793,37.9878,83602.0
2025-06-03 12:00:00,38.28,38.35,38.09,38.29,96203.0,38.0077,38.0772,37.819,38.0176,96203.0
2025-06-03 12:30:00,38.3,38.34,38.19,38.23,145389.0,38.0275,38.0672,37.9183,37.958,145389.0
2025-06-03 13:00:00,38.22,38.27,38.09,38.14,83594.0,37.9481,37.9977,37.819,37.8687,83594.0
2025-06-03 13:30:00,38.14,38.23,38.02,38.15,144537.0,37.8687,37.958,37.7495,37.8786,144537.0
2025-06-03 14:00:00,38.16,38.24,38.07,38.17,172670.0,37.8885,37.968,37.7992,37.8985,172670.0
2025-06-03 14:30:00,38.18,38.24,38.15,38.18,81709.0,37.9084,37.968,37.8786,37.9084,81709.0
2025-06-03 15:00:00,38.17,38.22,38.05,38.09,117154.0,37.8985,37.9481,37.7793,37.819,117154.0
2025-06-03 15:30:00,38.08,38.13,37.94,37.96,523476.0,37.8091,37.8587,37.6701,37.69,523476.0
2025-06-04 09:30:00,37.96,38.26,37.76,38.15,112214.0,37.69,37.9878,37.4914,37.8786,112214.0
2025-06-04 10:00:00,38.12,38.63,37.99,38.47,127999.0,37.8488,38.3552,37.7197,38.1963,127999.0
2025-06-04 10:30:00,38.45,38.45,38.09,38.11,126700.0,38.1765,38.1765,37.819,37.8389,126700.0
2025-06-04 11:00:00,38.11,38.23,37.59,37.81,248615.0,37.8389,37.958,37.3226,37.541,248615.0
2025-06-04 11:30:00,37.79,37.84,37.49,37.57,104855.0,37.5212,37.5708,37.2233,37.3027,104855.0
2025-06-04 12:00:00,37.55,37.68,37.27,37.27,112924.0,37.2829,37.4119,37.0049,37.0049,112924.0
2025-06-04 12:30:00,37.27,37.36,37.2,37.24,97265.0,37.0049,37.0942,36.9354,36.9751,97265.0
2025-06-04 13:00:00,37.24,37.34,37.22,37.23,112886.0,36.9751,37.0744,36.9552,36.9651,112886.0
2025-06-04 13:30:00,37.21,37.34,37.2,37.26,100660.0,36.9453,37.0744,36.9354,36.9949,100660.0
2025-06-04 14:00:00,37.27,37.38,37.27,37.31,118806.0,37.0049,37.1141,37.0049,37.0446,118806.0
2025-06-04 14:30:00,37.33,37.4,37.22,37.26,135025.0,37.0644,37.1339,36.9552,36.9949,135025.0
2025-06-04 15:00:00,37.26,37.47,37.24,37.41,143240.0,36.9949,37.2034,36.9751,37.1439,143240.0
2025-06-04 15:30:00,37.41,37.44,37.31,37.36,399460.0,37.1439,37.1736,37.0446,37.0942,399460.0
2025-06-05 09:30:00,37.65,37.73,37.1,37.41,83560.0,37.3822,37.4616,36.8361,37.1439,83560.0
2025-06-05 10:00:00,37.39,37.44,37.08,37.2,83488.0,37.124,37.1736,36.8162,36.9354,83488.0
2025-06-05 10:30:00,37.2,37.47,37.03,37.38,94731.0,36.9354,37.2034,36.7666,37.1141,94731.0
2025-06-05 11:00:00,37.38,37.54,37.31,37.54,61481.0,37.1141,37.2729,37.0446,37.2729,61481.0
2025-06-05 11:30:00,37.52,37.59,37.4,37.58,46532.0,37.2531,37.3226,37.1339,37.3127,46532.0
2025-06-05 12:00:00,37.58,37.62,37.46,37.58,65880.0,37.3127,37.3524,37.1935,37.3127,65880.0
2025-06-05 12:30:00,37.58,37.64,37.44,37.47,73027.0,37.3127,37.3722,37.1736,37.2034,73027.0
2025-06-05 13:00:00,37.46,37.61,37.46,37.58,49491.0,37.1935,37.3424,37.1935,37.3127,49491.0
2025-06-05 13:30:00,37.59,37.68,37.56,37.59,54913.0,37.3226,37.4119,37.2928,37.3226,54913.0
2025-06-05 14:00:00,37.59,37.61,37.26,37.32,89402.0,37.3226,37.3424,36.9949,37.0545,89402.0
2025-06-05 14:30:00,37.31,37.45,37.31,37.34,112389.0,37.0446,37.1836,37.0446,37.0744,112389.0
2025-06-05 15:00:00,37.34,37.4,36.99,37.14,134825.0,37.0744,37.1339,36.7269,36.8758,134825.0
2025-06-05 15:30:00,37.15,37.27,36.99,37.06,392756.0,36.8857,37.0049,36.7269,36.7964,392756.0
2025-06-06 09:30:00,37.75,38.24,37.37,38.08,138263.0,37.4814,37.968,37.1041,37.8091,138263.0
2025-06-06 10:00:00,38.06,38.23,37.87,38.22,112353.0,37.7892,37.958,37.6006,37.9481,112353.0
2025-06-06 10:30:00,38.22,38.34,38.12,38.16,74234.0,37.9481,38.0672,37.8488,37.8885,74234.0
2025-06-06 11:00:00,38.14,38.31,37.99,38.08,77009.0,37.8687,38.0375,37.7197,37.8091,77009.0
2025-06-06 11:30:00,38.09,38.42,38.09,38.37,69242.0,37.819,38.1467,37.819,38.097,69242.0
2025-06-06 12:00:00,38.38,38.42,38.28,38.34,57794.0,38.107,38.1467,38.0077,38.0672,57794.0
2025-06-06 12:30:00,38.35,38.42,38.23,38.23,114242.0,38.0772,38.1467,37.958,37.958,114242.0
2025-06-06 13:00:00,38.23,38.28,38.11,38.14,80375.0,37.958,38.0077,37.8389,37.8687,80375.0
2025-06-06 13:30:00,38.13,38.23,38.1,38.16,100373.0,37.8587,37.958,37.829,37.8885,100373.0
2025-06-06 14:00:00,38.16,38.2,38.06,38.11,93945.0,37.8885,37.9282,37.7892,37.8389,93945.0
2025-06-06 14:30:00,38.11,38.19,38.1,38.16,107177.0,37.8389,37.9183,37.829,37.8885,107177.0
2025-06-06 15:00:00,38.16,38.29,38.15,38.18,154493.0,37.8885,38.0176,37.8786,37.9084,154493.0
2025-06-06 15:30:00,38.18,38.22,38.07,38.19,546448.0,37.9084,37.9481,37.7992,37.9183,546448.0
2025-06-09 09:30:00,38.54,38.65,38.22,38.51,126917.0,38.2658,38.375,37.9481,38.236,126917.0
2025-06-09 10:00:00,38.53,38.88,38.52,38.77,113455.0,38.2559,38.6034,38.246,38.4942,113455.0
2025-06-09 10:30:00,38.78,38.96,38.69,38.81,94165.0,38.5041,38.6828,38.4148,38.5339,94165.0
2025-06-09 11:00:00,38.83,38.84,38.69,38.72,91859.0,38.5538,38.5637,38.4148,38.4445,91859.0
2025-06-09 11:30:00,38.71,38.78,38.67,38.72,71558.0,38.4346,38.5041,38.3949,38.4445,71558.0
2025-06-09 12:00:00,38.72,38.79,38.64,38.77,68126.0,38.4445,38.514,38.3651,38.4942,68126.0
2025-06-09 12:30:00,38.77,39.03,38.76,39.01,91961.0,38.4942,38.7523,38.4843,38.7325,91961.0
2025-06-09 13:00:00,39.01,39.15,38.99,39.15,88326.0,38.7325,38.8715,38.7126,38.8715,88326.0
2025-06-09 13:30:00,39.15,39.17,39.05,39.07,60579.0,38.8715,38.8913,38.7722,38.7921,60579.0
2025-06-09 14:00:00,39.07,39.13,39.03,39.09,72119.0,38.7921,38.8516,38.7523,38.8119,72119.0
2025-06-09 14:30:00,39.08,39.15,39.01,39.11,86239.0,38.802,38.8715,38.7325,38.8318,86239.0
2025-06-09 15:00:00,39.1,39.13,39.0,39.01,94873.0,38.8218,38.8516,38.7226,38.7325,94873.0
2025-06-09 15:30:00,39.0,39.02,38.79,38.82,449473.0,38.7226,38.7424,38.514,38.5438,449473.0
2025-06-10 09:30:00,39.42,39.8,39.26,39.75,314422.0,39.1396,39.5169,38.9807,39.4672,314422.0
2025-06-10 10:00:00,39.74,40.12,39.64,39.97,164957.0,39.4573,39.8346,39.358,39.6857,164957.0
2025-06-10 10:30:00,39.98,40.24,39.7,39.84,174933.0,39.6956,39.9537,39.4176,39.5566,174933.0
2025-06-10 11:00:00,39.85,40.41,39.85,40.38,143466.0,39.5665,40.1225,39.5665,40.0927,143466.0
2025-06-10 11:30:00,40.37,40.42,40.14,40.18,154194.0,40.0828,40.1324,39.8544,39.8942,154194.0
2025-06-10 12:00:00,40.16,40.21,39.99,40.15,138863.0,39.8743,39.9239,39.7055,39.8644,138863.0
2025-06-10 12:30:00,40.16,40.21,40.01,40.02,125093.0,39.8743,39.9239,39.7254,39.7353,125093.0
2025-06-10 13:00:00,40.02,40.04,39.79,39.81,187435.0,39.7353,39.7552,39.5069,39.5268,187435.0
2025-06-10 13:30:00,39.81,39.85,39.6,39.68,145234.0,39.5268,39.5665,39.3183,39.3977,145234.0
2025-06-10 14:00:00,39.67,39.69,39.49,39.5,100380.0,39.3878,39.4076,39.2091,39.219,100380.0
2025-06-10 14:30:00,39.49,39.55,39.35,39.52,120741.0,39.2091,39.2686,39.0701,39.2389,120741.0
2025-06-10 15:00:00,39.53,39.63,39.46,39.48,169167.0,39.2488,39.3481,39.1793,39.1991,169167.0
2025-06-10 15:30:00,39.48,39.48,39.3,39.38,632469.0,39.1991,39.1991,39.0204,39.0998,632469.0
2025-06-11 09:30:00,39.76,39.93,39.22,39.61,193207.0,39.4771,39.6459,38.941,39.3282,193207.0
2025-06-11 10:00:00,39.58,39.64,39.38,39.61,128809.0,39.2984,39.358,39.0998,39.3282,128809.0
2025-06-11 10:30:00,39.63,39.68,39.44,39.55,188765.0,39.3481,39.3977,39.1594,39.2686,188765.0
2025-06-11 11:00:00,39.55,39.75,39.5,39.58,126309.0,39.2686,39.4672,39.219,39.2984,126309.0
2025-06-11 11:30:00,39.61,39.68,39.51,39.57,70002.0,39.3282,39.3977,39.2289,39.2885,70002.0
2025-06-11 12:00:00,39.56,39.59,39.45,39.53,60790.0,39.2786,39.3084,39.1694,39.2488,60790.0
2025-06-11 12:30:00,39.54,39.58,39.38,39.53,104716.0,39.2587,39.2984,39.0998,39.2488,104716.0
2025-06-11 13:00:00,39.54,39.6,39.48,39.58,57151.0,39.2587,39.3183,39.1991,39.2984,57151.0
2025-06-11 13:30:00,39.57,39.96,39.55,39.93,103038.0,39.2885,39.6757,39.2686,39.6459,103038.0
2025-06-11 14:00:00,39.92,40.52,39.86,40.5,202177.0,39.636,40.2317,39.5764,40.2119,202177.0
2025-06-11 14:30:00,40.49,40.7,40.23,40.49,323753.0,40.202,40.4105,39.9438,40.202,323753.0
2025-06-11 15:00:00,40.5,40.94,40.4,40.94,696778.0,40.2119,40.6488,40.1126,40.6488,696778.0
2025-06-11 15:30:00,40.91,41.06,40.63,40.65,1319634.0,40.619,40.7679,40.341,40.3608,1319634.0
2025-06-12 09:30:00,40.05,40.31,39.7,40.05,118659.0,39.7651,40.0232,39.4176,39.7651,118659.0
2025-06-12 10:00:00,40.05,40.36,40.04,40.11,109731.0,39.7651,40.0729,39.7552,39.8247,109731.0
2025-06-12 10:30:00,40.12,40.33,40.07,40.14,178096.0,39.8346,40.0431,39.7849,39.8544,178096.0
2025-06-12 11:00:00,40.15,40.47,40.06,40.26,207625.0,39.8644,40.1821,39.775,39.9736,207625.0
2025-06-12 11:30:00,40.26,40.5,40.23,40.46,151544.0,39.9736,40.2119,39.9438,40.1722,151544.0
2025-06-12 12:00:00,40.45,40.52,40.38,40.48,134314.0,40.1622,40.2317,40.0927,40.192,134314.0
2025-06-12 12:30:00,40.47,40.51,40.27,40.43,94053.0,40.1821,40.2218,39.9835,40.1424,94053.0
2025-06-12 13:00:00,40.42,40.53,40.41,40.51,68756.0,40.1324,40.2417,40.1225,40.2218,68756.0
2025-06-12 13:30:00,40.5,40.56,40.4,40.48,88976.0,40.2119,40.2715,40.1126,40.192,88976.0
2025-06-12 14:00:00,40.49,40.5,40.21,40.29,52292.0,40.202,40.2119,39.9239,40.0034,52292.0
2025-06-12 14:30:00,40.28,40.39,40.26,40.35,104113.0,39.9934,40.1027,39.9736,40.0629,104113.0
2025-06-12 15:00:00,40.34,40.55,40.32,40.49,106818.0,40.053,40.2615,40.0332,40.202,106818.0
2025-06-12 15:30:00,40.49,40.61,40.41,40.53,435736.0,40.202,40.3211,40.1225,40.2417,435736.0
2025-06-13 09:30:00,41.65,42.1,40.77,40.78,487511.0,41.65,42.1,40.77,40.78,487511.0
2025-06-13 10:00:00,40.82,41.72,40.81,41.69,182719.0,40.82,41.72,40.81,41.69,182719.0
2025-06-13 10:30:00,41.7,41.86,41.36,41.62,270453.0,41.7,41.86,41.36,41.62,270453.0
2025-06-13 11:00:00,41.62,41.75,41.38,41.67,125685.0,41.62,41.75,41.38,41.67,125685.0
2025-06-13 11:30:00,41.67,41.81,41.58,41.69,114730.0,41.67,41.81,41.58,41.69,114730.0
2025-06-13 12:00:00,41.68,41.7,41.32,41.33,103664.0,41.68,41.7,41.32,41.33,103664.0
2025-06-13 12:30:00,41.34,41.68,41.34,41.64,91327.0,41.34,41.68,41.34,41.64,91327.0
2025-06-13 13:00:00,41.65,41.82,41.45,41.46,105410.0,41.65,41.82,41.45,41.46,105410.0
2025-06-13 13:30:00,41.46,41.58,41.32,41.54,120360.0,41.46,41.58,41.32,41.54,120360.0
2025-06-13 14:00:00,41.54,41.58,41.38,41.48,120925.0,41.54,41.58,41.38,41.48,120925.0
2025-06-13 14:30:00,41.49,41.68,41.42,41.67,106519.0,41.49,41.68,41.42,41.67,106519.0
2025-06-13 15:00:00,41.68,41.86,41.6,41.77,185483.0,41.68,41.86,41.6,41.77,185483.0
2025-06-13 15:30:00,41.78,41.91,41.58,41.87,632528.0,41.78,41.91,41.58,41.87,632528.0
2025-06-16 09:30:00,41.07,42.1,40.84,41.16,274233.0,41.07,42.1,40.84,41.16,274233.0
2025-06-16 10:00:00,41.16,41.53,41.12,41.25,148701.0,41.16,41.53,41.12,41.25,148701.0
2025-06-16 10:30:00,41.27,41.41,41.08,41.37,94239.0,41.27,41.41,41.08,41.37,94239.0
2025-06-16 11:00:00,41.37,41.44,41.12,41.19,79089.0,41.37,41.44,41.12,41.19,79089.0
2025-06-16 11:30:00,41.2,41.31,41.12,41.3,72891.0,41.2,41.31,41.12,41.3,72891.0
2025-06-16 12:00:00,41.29,41.5,41.19,41.44,59720.0,41.29,41.5,41.19,41.44,59720.0
2025-06-16 12:30:00,41.42,41.58,41.41,41.51,44793.0,41.42,41.58,41.41,41.51,44793.0
2025-06-16 13:00:00,41.51,41.59,41.41,41.52,48316.0,41.51,41.59,41.41,41.52,48316.0
2025-06-16 13:30:00,41.52,41.62,41.45,41.48,50279.0,41.52,41.62,41.45,41.48,50279.0
2025-06-16 14:00:00,41.48,41.56,41.33,41.33,108484.0,41.48,41.56,41.33,41.33,108484.0
2025-06-16 14:30:00,41.34,41.37,41.15,41.27,179529.0,41.34,41.37,41.15,41.27,179529.0
2025-06-16 15:00:00,41.28,41.4,41.23,41.39,114516.0,41.28,41.4,41.23,41.39,114516.0
2025-06-16 15:30:00,41.39,41.53,41.28,41.41,440027.0,41.39,41.53,41.28,41.41,440027.0
2025-06-17 09:30:00,41.89,42.27,41.26,42.23,101692.0,41.89,42.27,41.26,42.23,101692.0
2025-06-17 10:00:00,42.15,42.2,41.96,42.15,166519.0,42.15,42.2,41.96,42.15,166519.0
2025-06-17 10:30:00,42.14,42.25,41.82,41.82,84216.0,42.14,42.25,41.82,41.82,84216.0
2025-06-17 11:00:00,41.81,41.92,41.74,41.83,61100.0,41.81,41.92,41.74,41.83,61100.0
2025-06-17 11:30:00,41.82,41.82,41.5,41.75,111173.0,41.82,41.82,41.5,41.75,111173.0
2025-06-17 12:00:00,41.77,41.83,41.67,41.77,45359.0,41.77,41.83,41.67,41.77,45359.0
2025-06-17 12:30:00,41.8,41.89,41.68,41.74,56854.0,41.8,41.89,41.68,41.74,56854.0
2025-06-17 13:00:00,41.73,41.99,41.69,41.98,43281.0,41.73,41.99,41.69,41.98,43281.0
2025-06-17 13:30:00,41.96,42.07,41.78,41.81,96929.0,41.96,42.07,41.78,41.81,96929.0
2025-06-17 14:00:00,41.8,42.05,41.78,41.94,67482.0,41.8,42.05,41.78,41.94,67482.0
2025-06-17 14:30:00,41.93,42.07,41.92,42.0,67479.0,41.93,42.07,41.92,42.0,67479.0
2025-06-17 15:00:00,41.99,42.0,41.68,41.77,158494.0,41.99,42.0,41.68,41.77,158494.0
2025-06-17 15:30:00,41.77,41.79,41.51,41.66,535530.0,41.77,41.79,41.51,41.66,535530.0
2025-06-18 09:30:00,41.69,42.27,41.57,42.24,104855.0,41.69,42.27,41.57,42.24,104855.0
2025-06-18 10:00:00,42.24,42.24,41.58,41.77,209468.0,42.24,42.24,41.58,41.77,209468.0
2025-06-18 10:30:00,41.8,41.87,41.4,41.54,110927.0,41.8,41.87,41.4,41.54,110927.0
2025-06-18 11:00:00,41.52,41.63,41.34,41.49,98614.0,41.52,41.63,41.34,41.49,98614.0
2025-06-18 11:30:00,41.48,41.7,41.48,41.67,57978.0,41.48,41.7,41.48,41.67,57978.0
2025-06-18 12:00:00,41.65,41.73,41.48,41.59,58130.0,41.65,41.73,41.48,41.59,58130.0
2025-06-18 12:30:00,41.59,41.67,41.55,41.58,50390.0,41.59,41.67,41.55,41.58,50390.0
2025-06-18 13:00:00,41.59,41.71,41.56,41.68,48271.0,41.59,41.71,41.56,41.68,48271.0
2025-06-18 13:30:00,41.66,41.68,41.41,41.42,48177.0,41.66,41.68,41.41,41.42,48177.0
2025-06-18 14:00:00,41.44,41.6,41.35,41.47,107036.0,41.44,41.6,41.35,41.47,107036.0
2025-06-18 14:30:00,41.47,41.58,41.16,41.2,141177.0,41.47,41.58,41.16,41.2,141177.0
2025-06-18 15:00:00,41.2,41.5,41.14,41.29,476100.0,41.2,41.5,41.14,41.29,476100.0
2025-06-18 15:30:00,41.28,41.48,41.17,41.23,471110.0,41.28,41.48,41.17,41.23,471110.0
2025-06-20 09:30:00,41.26,41.53,41.08,41.29,236045.0,41.26,41.53,41.08,41.29,236045.0
2025-06-20 10:00:00,41.31,41.49,41.25,41.39,47992.0,41.31,41.49,41.25,41.39,47992.0
2025-06-20 10:30:00,41.41,41.46,41.27,41.33,50923.0,41.41,41.46,41.27,41.33,50923.0
2025-06-20 11:00:00,41.34,41.34,41.16,41.18,48179.0,41.34,41.34,41.16,41.18,48179.0
2025-06-20 11:30:00,41.2,41.53,41.19,41.43,49596.0,41.2,41.53,41.19,41.43,49596.0
2025-06-20 12:00:00,41.43,41.48,41.34,41.46,48383.0,41.43,41.48,41.34,41.46,48383.0
2025-06-20 12:30:00,41.45,41.48,41.34,41.46,76697.0,41.45,41.48,41.34,41.46,76697.0
2025-06-20 13:00:00,41.46,41.51,41.19,41.25,58238.0,41.46,41.51,41.19,41.25,58238.0
2025-06-20 13:30:00,41.24,41.39,41.21,41.38,53318.0,41.24,41.39,41.21,41.38,53318.0
2025-06-20 14:00:00,41.38,41.38,41.19,41.36,44334.0,41.38,41.38,41.19,41.36,44334.0
2025-06-20 14:30:00,41.38,41.41,41.3,41.32,55819.0,41.38,41.41,41.3,41.32,55819.0
2025-06-20 15:00:00,41.32,41.46,41.31,41.41,87420.0,41.32,41.46,41.31,41.41,87420.0
2025-06-20 15:30:00,41.41,41.77,41.35,41.51,324850.0,41.41,41.77,41.35,41.51,324850.0