date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-16 09:30:00,44.92,44.92,44.52,44.62,218528.0,44.7188,44.7188,44.3206,44.4201,218528.0
2018-07-16 10:00:00,44.61,44.69,44.44,44.54,159764.0,44.4102,44.4898,44.2409,44.3405,159764.0
2018-07-16 10:30:00,44.55,44.64,44.3,44.3,122537.0,44.3504,44.44,44.1016,44.1016,122537.0
2018-07-16 11:00:00,44.32,44.57,44.3,44.5,197297.0,44.1215,44.3703,44.1016,44.3007,197297.0
2018-07-16 11:30:00,44.52,44.63,44.48,44.49,120780.0,44.3206,44.4301,44.2807,44.2907,120780.0
2018-07-16 12:00:00,44.49,44.59,44.45,44.57,93646.0,44.2907,44.3903,44.2509,44.3703,93646.0
2018-07-16 12:30:00,44.57,44.62,44.54,44.6,87459.0,44.3703,44.4201,44.3405,44.4002,87459.0
2018-07-16 13:00:00,44.6,44.65,44.57,44.58,77893.0,44.4002,44.45,44.3703,44.3803,77893.0
2018-07-16 13:30:00,44.58,44.64,44.36,44.39,131018.0,44.3803,44.44,44.1613,44.1911,131018.0
2018-07-16 14:00:00,44.4,44.43,44.31,44.32,147957.0,44.2011,44.231,44.1115,44.1215,147957.0
2018-07-16 14:30:00,44.32,44.36,44.25,44.25,112937.0,44.1215,44.1613,44.0518,44.0518,112937.0
2018-07-16 15:00:00,44.26,44.35,44.24,44.25,294500.0,44.0617,44.1513,44.0418,44.0518,294500.0
2018-07-16 15:30:00,44.25,44.39,44.2,44.37,704592.0,44.0518,44.1911,44.002,44.1712,704592.0
2018-07-17 09:30:00,43.91,44.35,43.84,44.32,383178.0,43.7133,44.1513,43.6436,44.1215,383178.0
2018-07-17 10:00:00,44.29,44.55,44.24,44.5,353097.0,44.0916,44.3504,44.0418,44.3007,353097.0
2018-07-17 10:30:00,44.52,44.59,44.19,44.2,255207.0,44.3206,44.3903,43.992,44.002,255207.0
2018-07-17 11:00:00,44.2,44.35,44.12,44.25,154689.0,44.002,44.1513,43.9224,44.0518,154689.0
2018-07-17 11:30:00,44.26,44.34,44.19,44.31,102589.0,44.0617,44.1414,43.992,44.1115,102589.0
2018-07-17 12:00:00,44.3,44.32,44.13,44.29,126907.0,44.1016,44.1215,43.9323,44.0916,126907.0
2018-07-17 12:30:00,44.29,44.36,44.26,44.28,134451.0,44.0916,44.1613,44.0617,44.0816,134451.0
2018-07-17 13:00:00,44.28,44.49,44.27,44.44,209862.0,44.0816,44.2907,44.0717,44.2409,209862.0
2018-07-17 13:30:00,44.44,44.47,44.37,44.41,165273.0,44.2409,44.2708,44.1712,44.2111,165273.0
2018-07-17 14:00:00,44.41,44.45,44.38,44.39,144893.0,44.2111,44.2509,44.1812,44.1911,144893.0
2018-07-17 14:30:00,44.39,44.42,44.33,44.34,97174.0,44.1911,44.221,44.1314,44.1414,97174.0
2018-07-17 15:00:00,44.34,44.44,44.32,44.4,175291.0,44.1414,44.2409,44.1215,44.2011,175291.0
2018-07-17 15:30:00,44.41,44.54,44.4,44.51,482681.0,44.2111,44.3405,44.2011,44.3106,482681.0
2018-07-18 09:30:00,44.5,44.5,43.72,44.0,700183.0,44.3007,44.3007,43.5242,43.8029,700183.0
2018-07-18 10:00:00,44.0,44.2,43.98,44.08,176607.0,43.8029,44.002,43.783,43.8825,176607.0
2018-07-18 10:30:00,44.08,44.11,44.01,44.1,178468.0,43.8825,43.9124,43.8129,43.9024,178468.0
2018-07-18 11:00:00,44.1,44.11,43.95,44.01,319779.0,43.9024,43.9124,43.7531,43.8129,319779.0
2018-07-18 11:30:00,44.0,44.06,43.97,44.03,128241.0,43.8029,43.8626,43.773,43.8328,128241.0
2018-07-18 12:00:00,44.02,44.06,44.0,44.05,116946.0,43.8228,43.8626,43.8029,43.8527,116946.0
2018-07-18 12:30:00,44.05,44.06,43.99,44.05,113976.0,43.8527,43.8626,43.7929,43.8527,113976.0
2018-07-18 13:00:00,44.05,44.06,44.0,44.05,201948.0,43.8527,43.8626,43.8029,43.8527,201948.0
2018-07-18 13:30:00,44.05,44.11,44.03,44.09,204733.0,43.8527,43.9124,43.8328,43.8925,204733.0
2018-07-18 14:00:00,44.09,44.1,44.0,44.01,383733.0,43.8925,43.9024,43.8029,43.8129,383733.0
2018-07-18 14:30:00,44.01,44.01,43.93,43.95,185542.0,43.8129,43.8129,43.7332,43.7531,185542.0
2018-07-18 15:00:00,43.96,44.0,43.95,44.0,135433.0,43.7631,43.8029,43.7531,43.8029,135433.0
2018-07-18 15:30:00,44.0,44.02,43.9,43.91,898280.0,43.8029,43.8228,43.7033,43.7133,898280.0
2018-07-19 09:30:00,43.71,43.72,43.23,43.48,529705.0,43.5142,43.5242,43.0363,43.2852,529705.0
2018-07-19 10:00:00,43.47,43.55,43.11,43.12,415738.0,43.2753,43.3549,42.9169,42.9268,415738.0
2018-07-19 10:30:00,43.11,43.19,42.8,42.9,648405.0,42.9169,42.9965,42.6083,42.7078,648405.0
2018-07-19 11:00:00,42.9,42.95,42.7,42.8,480850.0,42.7078,42.7576,42.5087,42.6083,480850.0
2018-07-19 11:30:00,42.8,42.84,42.74,42.78,192708.0,42.6083,42.6481,42.5485,42.5884,192708.0
2018-07-19 12:00:00,42.77,42.78,42.62,42.63,277463.0,42.5784,42.5884,42.4291,42.439,277463.0
2018-07-19 12:30:00,42.63,42.64,42.43,42.47,482803.0,42.439,42.449,42.2399,42.2798,482803.0
2018-07-19 13:00:00,42.47,42.6,42.23,42.59,814886.0,42.2798,42.4092,42.0408,42.3992,814886.0
2018-07-19 13:30:00,42.59,42.61,42.26,42.43,870301.0,42.3992,42.4191,42.0707,42.2399,870301.0
2018-07-19 14:00:00,42.42,42.6,42.35,42.53,905909.0,42.23,42.4092,42.1603,42.3395,905909.0
2018-07-19 14:30:00,42.53,42.53,42.25,42.3,414340.0,42.3395,42.3395,42.0607,42.1105,414340.0
2018-07-19 15:00:00,42.31,42.32,42.2,42.26,382549.0,42.1205,42.1304,42.011,42.0707,382549.0
2018-07-19 15:30:00,42.27,42.31,42.01,42.12,1255874.0,42.0806,42.1205,41.8218,41.9313,1255874.0
2018-07-20 09:30:00,42.2,42.61,42.08,42.55,525718.0,42.011,42.4191,41.8915,42.3594,525718.0
2018-07-20 10:00:00,42.54,42.68,42.42,42.53,297617.0,42.3494,42.4888,42.23,42.3395,297617.0
2018-07-20 10:30:00,42.52,42.75,42.5,42.62,284870.0,42.3295,42.5585,42.3096,42.4291,284870.0
2018-07-20 11:00:00,42.63,42.64,42.5,42.54,202352.0,42.439,42.449,42.3096,42.3494,202352.0
2018-07-20 11:30:00,42.54,42.54,42.41,42.41,150737.0,42.3494,42.3494,42.22,42.22,150737.0
2018-07-20 12:00:00,42.41,42.41,42.29,42.33,167101.0,42.22,42.22,42.1006,42.1404,167101.0
2018-07-20 12:30:00,42.33,42.41,42.28,42.38,160524.0,42.1404,42.22,42.0906,42.1902,160524.0
2018-07-20 13:00:00,42.38,42.43,42.3,42.32,143597.0,42.1902,42.2399,42.1105,42.1304,143597.0
2018-07-20 13:30:00,42.32,42.38,42.24,42.27,267001.0,42.1304,42.1902,42.0508,42.0806,267001.0
2018-07-20 14:00:00,42.27,42.33,42.26,42.32,162321.0,42.0806,42.1404,42.0707,42.1304,162321.0
2018-07-20 14:30:00,42.32,42.39,42.26,42.37,171431.0,42.1304,42.2001,42.0707,42.1802,171431.0
2018-07-20 15:00:00,42.37,42.38,42.23,42.27,245718.0,42.1802,42.1902,42.0408,42.0806,245718.0
2018-07-20 15:30:00,42.27,42.29,42.15,42.24,713834.0,42.0806,42.1006,41.9612,42.0508,713834.0
2018-07-23 09:30:00,42.21,42.52,42.15,42.47,494451.0,42.0209,42.3295,41.9612,42.2798,494451.0
2018-07-23 10:00:00,42.48,42.49,42.31,42.4,215329.0,42.2897,42.2997,42.1205,42.2101,215329.0
2018-07-23 10:30:00,42.4,42.54,42.33,42.33,223870.0,42.2101,42.3494,42.1404,42.1404,223870.0
2018-07-23 11:00:00,42.33,42.43,42.3,42.32,194418.0,42.1404,42.2399,42.1105,42.1304,194418.0
2018-07-23 11:30:00,42.32,42.41,42.29,42.35,170106.0,42.1304,42.22,42.1006,42.1603,170106.0
2018-07-23 12:00:00,42.36,42.38,42.21,42.25,183797.0,42.1702,42.1902,42.0209,42.0607,183797.0
2018-07-23 12:30:00,42.25,42.31,42.23,42.28,90177.0,42.0607,42.1205,42.0408,42.0906,90177.0
2018-07-23 13:00:00,42.28,42.33,42.23,42.26,125941.0,42.0906,42.1404,42.0408,42.0707,125941.0
2018-07-23 13:30:00,42.25,42.29,42.21,42.27,246331.0,42.0607,42.1006,42.0209,42.0806,246331.0
2018-07-23 14:00:00,42.28,42.36,42.27,42.36,131547.0,42.0906,42.1702,42.0806,42.1702,131547.0
2018-07-23 14:30:00,42.36,42.36,42.23,42.33,335914.0,42.1702,42.1702,42.0408,42.1404,335914.0
2018-07-23 15:00:00,42.33,42.35,42.25,42.33,248058.0,42.1404,42.1603,42.0607,42.1404,248058.0
2018-07-23 15:30:00,42.33,42.5,42.3,42.46,1177151.0,42.1404,42.3096,42.1105,42.2698,1177151.0
2018-07-24 09:30:00,42.95,43.91,42.95,43.54,811293.0,42.7576,43.7133,42.7576,43.345,811293.0
2018-07-24 10:00:00,43.55,43.69,43.16,43.16,275501.0,43.3549,43.4943,42.9667,42.9667,275501.0
2018-07-24 10:30:00,43.16,43.21,43.01,43.1,306795.0,42.9667,43.0164,42.8173,42.9069,306795.0
2018-07-24 11:00:00,43.11,43.3,42.99,43.27,462295.0,42.9169,43.106,42.7974,43.0762,462295.0
2018-07-24 11:30:00,43.28,43.37,43.1,43.17,453753.0,43.0861,43.1757,42.9069,42.9766,453753.0
2018-07-24 12:00:00,43.17,43.2,42.75,42.82,288930.0,42.9766,43.0065,42.5585,42.6282,288930.0
2018-07-24 12:30:00,42.82,42.83,42.56,42.61,151886.0,42.6282,42.6381,42.3693,42.4191,151886.0
2018-07-24 13:00:00,42.6,42.67,42.53,42.53,106729.0,42.4092,42.4789,42.3395,42.3395,106729.0
2018-07-24 13:30:00,42.54,42.63,42.48,42.57,154188.0,42.3494,42.439,42.2897,42.3793,154188.0
2018-07-24 14:00:00,42.57,42.61,42.55,42.57,95300.0,42.3793,42.4191,42.3594,42.3793,95300.0
2018-07-24 14:30:00,42.57,42.65,42.56,42.61,91677.0,42.3793,42.4589,42.3693,42.4191,91677.0
2018-07-24 15:00:00,42.6,42.73,42.6,42.65,172060.0,42.4092,42.5386,42.4092,42.4589,172060.0
2018-07-24 15:30:00,42.66,42.73,42.64,42.71,394896.0,42.4689,42.5386,42.449,42.5187,394896.0
2018-07-25 09:30:00,42.92,43.4,42.55,42.56,277804.0,42.7277,43.2056,42.3594,42.3693,277804.0
2018-07-25 10:00:00,42.57,42.58,42.37,42.5,135423.0,42.3793,42.3893,42.1802,42.3096,135423.0
2018-07-25 10:30:00,42.5,42.79,42.5,42.75,164604.0,42.3096,42.5983,42.3096,42.5585,164604.0
2018-07-25 11:00:00,42.76,43.04,42.71,43.01,213249.0,42.5685,42.8472,42.5187,42.8173,213249.0
2018-07-25 11:30:00,43.02,43.2,42.97,43.11,118256.0,42.8273,43.0065,42.7775,42.9169,118256.0
2018-07-25 12:00:00,43.11,43.14,43.09,43.09,64211.0,42.9169,42.9467,42.897,42.897,64211.0
2018-07-25 12:30:00,43.1,43.22,43.03,43.22,94405.0,42.9069,43.0264,42.8372,43.0264,94405.0
2018-07-25 13:00:00,43.21,43.28,43.2,43.22,165984.0,43.0164,43.0861,43.0065,43.0264,165984.0
2018-07-25 13:30:00,43.23,43.24,43.08,43.12,244507.0,43.0363,43.0463,42.887,42.9268,244507.0
2018-07-25 14:00:00,43.14,43.17,43.09,43.14,76545.0,42.9467,42.9766,42.897,42.9467,76545.0
2018-07-25 14:30:00,43.14,43.22,42.98,43.02,104444.0,42.9467,43.0264,42.7875,42.8273,104444.0
2018-07-25 15:00:00,43.03,43.09,42.98,43.04,106445.0,42.8372,42.897,42.7875,42.8472,106445.0
2018-07-25 15:30:00,43.05,43.24,43.04,43.24,382787.0,42.8572,43.0463,42.8472,43.0463,382787.0
2018-07-26 09:30:00,43.02,43.14,42.74,42.94,253484.0,42.8273,42.9467,42.5485,42.7476,253484.0
2018-07-26 10:00:00,42.91,43.19,42.88,43.02,104487.0,42.7178,42.9965,42.6879,42.8273,104487.0
2018-07-26 10:30:00,43.02,43.07,42.93,43.04,136884.0,42.8273,42.8771,42.7377,42.8472,136884.0
2018-07-26 11:00:00,43.05,43.07,42.97,43.01,99554.0,42.8572,42.8771,42.7775,42.8173,99554.0
2018-07-26 11:30:00,43.02,43.08,42.98,43.05,57180.0,42.8273,42.887,42.7875,42.8572,57180.0
2018-07-26 12:00:00,43.05,43.07,42.92,42.99,115542.0,42.8572,42.8771,42.7277,42.7974,115542.0
2018-07-26 12:30:00,43.0,43.0,42.81,42.82,149380.0,42.8074,42.8074,42.6182,42.6282,149380.0
2018-07-26 13:00:00,42.82,42.9,42.79,42.8,161291.0,42.6282,42.7078,42.5983,42.6083,161291.0
2018-07-26 13:30:00,42.79,42.81,42.49,42.53,255702.0,42.5983,42.6182,42.2997,42.3395,255702.0
2018-07-26 14:00:00,42.54,42.61,42.52,42.57,123886.0,42.3494,42.4191,42.3295,42.3793,123886.0
2018-07-26 14:30:00,42.58,42.7,42.57,42.66,150669.0,42.3893,42.5087,42.3793,42.4689,150669.0
2018-07-26 15:00:00,42.66,42.7,42.57,42.69,158031.0,42.4689,42.5087,42.3793,42.4988,158031.0
2018-07-26 15:30:00,42.69,42.7,42.6,42.62,340949.0,42.4988,42.5087,42.4092,42.4291,340949.0
2018-07-27 09:30:00,43.0,43.54,42.68,42.84,529466.0,42.8074,43.345,42.4888,42.6481,529466.0
2018-07-27 10:00:00,42.85,42.89,42.69,42.82,195381.0,42.658,42.6979,42.4988,42.6282,195381.0
2018-07-27 10:30:00,42.81,42.83,42.6,42.73,138240.0,42.6182,42.6381,42.4092,42.5386,138240.0
2018-07-27 11:00:00,42.73,42.79,42.59,42.63,113546.0,42.5386,42.5983,42.3992,42.439,113546.0
2018-07-27 11:30:00,42.62,42.7,42.44,42.44,174425.0,42.4291,42.5087,42.2499,42.2499,174425.0
2018-07-27 12:00:00,42.44,42.44,42.25,42.28,261623.0,42.2499,42.2499,42.0607,42.0906,261623.0
2018-07-27 12:30:00,42.28,42.31,42.1,42.1,161319.0,42.0906,42.1205,41.9114,41.9114,161319.0
2018-07-27 13:00:00,42.11,42.28,42.05,42.25,180541.0,41.9214,42.0906,41.8616,42.0607,180541.0
2018-07-27 13:30:00,42.25,42.4,42.18,42.4,118446.0,42.0607,42.2101,41.991,42.2101,118446.0
2018-07-27 14:00:00,42.4,42.41,42.14,42.17,129715.0,42.2101,42.22,41.9512,41.9811,129715.0
2018-07-27 14:30:00,42.18,42.2,42.1,42.12,171763.0,41.991,42.011,41.9114,41.9313,171763.0
2018-07-27 15:00:00,42.12,42.19,42.08,42.13,366260.0,41.9313,42.001,41.8915,41.9413,366260.0
2018-07-27 15:30:00,42.14,42.17,42.08,42.11,589476.0,41.9512,41.9811,41.8915,41.9214,589476.0
2018-07-30 09:30:00,42.05,42.31,41.79,42.16,518656.0,41.8616,42.1205,41.6028,41.9711,518656.0
2018-07-30 10:00:00,42.13,42.28,41.91,42.08,281627.0,41.9413,42.0906,41.7223,41.8915,281627.0
2018-07-30 10:30:00,42.08,42.12,41.97,42.07,340348.0,41.8915,41.9313,41.782,41.8815,340348.0
2018-07-30 11:00:00,42.08,42.12,41.82,41.93,186360.0,41.8915,41.9313,41.6327,41.7422,186360.0
2018-07-30 11:30:00,41.94,42.04,41.87,41.98,151336.0,41.7521,41.8517,41.6824,41.7919,151336.0
2018-07-30 12:00:00,41.98,42.0,41.84,41.85,73551.0,41.7919,41.8119,41.6526,41.6625,73551.0
2018-07-30 12:30:00,41.86,41.88,41.75,41.87,209833.0,41.6725,41.6924,41.563,41.6824,209833.0
2018-07-30 13:00:00,41.87,42.07,41.84,42.03,156832.0,41.6824,41.8815,41.6526,41.8417,156832.0
2018-07-30 13:30:00,42.04,42.06,41.96,41.97,93044.0,41.8517,41.8716,41.772,41.782,93044.0
2018-07-30 14:00:00,41.98,42.01,41.85,41.92,161827.0,41.7919,41.8218,41.6625,41.7322,161827.0
2018-07-30 14:30:00,41.92,42.0,41.85,41.97,161452.0,41.7322,41.8119,41.6625,41.782,161452.0
2018-07-30 15:00:00,41.96,42.0,41.87,41.88,135110.0,41.772,41.8119,41.6824,41.6924,135110.0
2018-07-30 15:30:00,41.87,41.91,41.8,41.85,581407.0,41.6824,41.7223,41.6128,41.6625,581407.0
2018-07-31 09:30:00,41.93,42.2,41.47,41.6,434402.0,41.7422,42.011,41.2842,41.4136,434402.0
2018-07-31 10:00:00,41.6,41.64,41.3,41.39,256275.0,41.4136,41.4535,41.115,41.2046,256275.0
2018-07-31 10:30:00,41.4,41.46,41.31,41.32,140446.0,41.2145,41.2743,41.1249,41.1349,140446.0
2018-07-31 11:00:00,41.32,41.45,41.28,41.33,315395.0,41.1349,41.2643,41.0951,41.1449,315395.0
2018-07-31 11:30:00,41.33,41.39,41.2,41.29,249371.0,41.1449,41.2046,41.0154,41.105,249371.0
2018-07-31 12:00:00,41.28,41.44,41.28,41.42,158112.0,41.0951,41.2544,41.0951,41.2345,158112.0
2018-07-31 12:30:00,41.41,41.42,41.31,41.34,101780.0,41.2245,41.2345,41.1249,41.1548,101780.0
2018-07-31 13:00:00,41.33,41.36,41.27,41.28,126290.0,41.1449,41.1747,41.0851,41.0951,126290.0
2018-07-31 13:30:00,41.29,41.29,41.18,41.19,130055.0,41.105,41.105,40.9955,41.0055,130055.0
2018-07-31 14:00:00,41.19,41.24,41.16,41.23,141866.0,41.0055,41.0553,40.9756,41.0453,141866.0
2018-07-31 14:30:00,41.22,41.28,41.2,41.28,181332.0,41.0354,41.0951,41.0154,41.0951,181332.0
2018-07-31 15:00:00,41.28,41.32,41.23,41.27,171447.0,41.0951,41.1349,41.0453,41.0851,171447.0
2018-07-31 15:30:00,41.27,41.27,41.0,41.15,1056405.0,41.0851,41.0851,40.8163,40.9657,1056405.0
2018-08-01 09:30:00,41.2,41.6,40.96,41.48,325101.0,41.0154,41.4136,40.7765,41.2942,325101.0
2018-08-01 10:00:00,41.43,41.96,41.37,41.94,365017.0,41.2444,41.772,41.1847,41.7521,365017.0
2018-08-01 10:30:00,41.92,41.97,41.71,41.85,210987.0,41.7322,41.782,41.5232,41.6625,210987.0
2018-08-01 11:00:00,41.84,41.9,41.64,41.72,258941.0,41.6526,41.7123,41.4535,41.5331,258941.0
2018-08-01 11:30:00,41.71,41.71,41.42,41.5,112266.0,41.5232,41.5232,41.2345,41.3141,112266.0
2018-08-01 12:00:00,41.5,41.6,41.37,41.4,97420.0,41.3141,41.4136,41.1847,41.2145,97420.0
2018-08-01 12:30:00,41.4,41.52,41.37,41.48,71000.0,41.2145,41.334,41.1847,41.2942,71000.0
2018-08-01 13:00:00,41.48,41.61,41.47,41.58,107060.0,41.2942,41.4236,41.2842,41.3937,107060.0
2018-08-01 13:30:00,41.59,41.66,41.56,41.62,149248.0,41.4037,41.4734,41.3738,41.4336,149248.0
2018-08-01 14:00:00,41.62,41.64,41.41,41.48,116330.0,41.4336,41.4535,41.2245,41.2942,116330.0
2018-08-01 14:30:00,41.49,41.54,41.46,41.54,98930.0,41.3041,41.3539,41.2743,41.3539,98930.0
2018-08-01 15:00:00,41.54,41.59,41.53,41.58,83063.0,41.3539,41.4037,41.344,41.3937,83063.0
2018-08-01 15:30:00,41.58,41.58,41.42,41.47,354065.0,41.3937,41.3937,41.2345,41.2842,354065.0
2018-08-02 09:30:00,40.92,41.1,40.33,40.38,799892.0,40.7367,40.9159,40.1493,40.1991,799892.0
2018-08-02 10:00:00,40.39,40.9,40.36,40.74,686113.0,40.2091,40.7168,40.1792,40.5575,686113.0
2018-08-02 10:30:00,40.74,40.81,40.58,40.71,310583.0,40.5575,40.6272,40.3982,40.5276,310583.0
2018-08-02 11:00:00,40.72,40.78,40.63,40.75,226527.0,40.5376,40.5973,40.448,40.5675,226527.0
2018-08-02 11:30:00,40.77,40.9,40.57,40.59,187326.0,40.5874,40.7168,40.3883,40.4082,187326.0
2018-08-02 12:00:00,40.6,40.76,40.58,40.61,264257.0,40.4181,40.5774,40.3982,40.4281,264257.0
2018-08-02 12:30:00,40.61,40.77,40.61,40.71,114552.0,40.4281,40.5874,40.4281,40.5276,114552.0
2018-08-02 13:00:00,40.71,40.76,40.68,40.72,97398.0,40.5276,40.5774,40.4978,40.5376,97398.0
2018-08-02 13:30:00,40.72,40.89,40.71,40.89,86339.0,40.5376,40.7068,40.5276,40.7068,86339.0
2018-08-02 14:00:00,40.88,40.97,40.87,40.96,118818.0,40.6969,40.7865,40.6869,40.7765,118818.0
2018-08-02 14:30:00,40.95,40.99,40.89,40.96,127350.0,40.7666,40.8064,40.7068,40.7765,127350.0
2018-08-02 15:00:00,40.96,41.02,40.93,40.97,161550.0,40.7765,40.8362,40.7466,40.7865,161550.0
2018-08-02 15:30:00,40.97,41.07,40.88,41.07,672000.0,40.7865,40.886,40.6969,40.886,672000.0
2018-08-03 09:30:00,41.0,41.01,40.58,40.68,260331.0,40.8163,40.8263,40.3982,40.4978,260331.0
2018-08-03 10:00:00,40.66,40.8,40.58,40.77,117098.0,40.4779,40.6172,40.3982,40.5874,117098.0
2018-08-03 10:30:00,40.76,40.81,40.59,40.66,84770.0,40.5774,40.6272,40.4082,40.4779,84770.0
2018-08-03 11:00:00,40.67,40.7,40.59,40.6,106061.0,40.4878,40.5177,40.4082,40.4181,106061.0
2018-08-03 11:30:00,40.59,40.66,40.58,40.59,75788.0,40.4082,40.4779,40.3982,40.4082,75788.0
2018-08-03 12:00:00,40.59,40.6,40.5,40.51,114465.0,40.4082,40.4181,40.3186,40.3285,114465.0
2018-08-03 12:30:00,40.51,40.64,40.4,40.41,233264.0,40.3285,40.4579,40.219,40.229,233264.0
2018-08-03 13:00:00,40.41,40.52,40.34,40.52,174225.0,40.229,40.3385,40.1593,40.3385,174225.0
2018-08-03 13:30:00,40.51,40.54,40.48,40.53,344462.0,40.3285,40.3584,40.2987,40.3484,344462.0
2018-08-03 14:00:00,40.53,40.53,40.39,40.39,89075.0,40.3484,40.3484,40.2091,40.2091,89075.0
2018-08-03 14:30:00,40.4,40.4,40.3,40.37,117413.0,40.219,40.219,40.1195,40.1892,117413.0
2018-08-03 15:00:00,40.37,40.44,40.36,40.36,432888.0,40.1892,40.2588,40.1792,40.1792,432888.0
2018-08-03 15:30:00,40.36,40.42,40.29,40.41,678331.0,40.1792,40.2389,40.1095,40.229,678331.0
2018-08-06 09:30:00,40.54,40.57,40.36,40.44,405634.0,40.3584,40.3883,40.1792,40.2588,405634.0
2018-08-06 10:00:00,40.44,40.6,40.42,40.48,479774.0,40.2588,40.4181,40.2389,40.2987,479774.0
2018-08-06 10:30:00,40.47,40.61,40.42,40.55,413602.0,40.2887,40.4281,40.2389,40.3684,413602.0
2018-08-06 11:00:00,40.55,40.67,40.54,40.57,225792.0,40.3684,40.4878,40.3584,40.3883,225792.0
2018-08-06 11:30:00,40.57,40.59,40.48,40.51,200434.0,40.3883,40.4082,40.2987,40.3285,200434.0
2018-08-06 12:00:00,40.52,40.57,40.45,40.49,254049.0,40.3385,40.3883,40.2688,40.3086,254049.0
2018-08-06 12:30:00,40.48,40.59,40.47,40.58,291829.0,40.2987,40.4082,40.2887,40.3982,291829.0
2018-08-06 13:00:00,40.59,40.73,40.59,40.66,252214.0,40.4082,40.5475,40.4082,40.4779,252214.0
2018-08-06 13:30:00,40.67,40.68,40.51,40.56,182770.0,40.4878,40.4978,40.3285,40.3783,182770.0
2018-08-06 14:00:00,40.55,40.57,40.48,40.51,156422.0,40.3684,40.3883,40.2987,40.3285,156422.0
2018-08-06 14:30:00,40.51,40.52,40.47,40.47,126543.0,40.3285,40.3385,40.2887,40.2887,126543.0
2018-08-06 15:00:00,40.47,40.51,40.45,40.48,193993.0,40.2887,40.3285,40.2688,40.2987,193993.0
2018-08-06 15:30:00,40.48,40.55,40.45,40.53,582746.0,40.2987,40.3684,40.2688,40.3484,582746.0
2018-08-07 09:30:00,41.19,41.49,40.87,41.0,295770.0,41.0055,41.3041,40.6869,40.8163,295770.0
2018-08-07 10:00:00,41.0,41.37,40.83,40.9,237609.0,40.8163,41.1847,40.6471,40.7168,237609.0
2018-08-07 10:30:00,40.9,40.96,40.82,40.96,112134.0,40.7168,40.7765,40.6371,40.7765,112134.0
2018-08-07 11:00:00,40.96,41.11,40.93,41.08,263563.0,40.7765,40.9258,40.7466,40.896,263563.0
2018-08-07 11:30:00,41.1,41.4,41.09,41.35,312317.0,40.9159,41.2145,40.9059,41.1648,312317.0
2018-08-07 12:00:00,41.35,41.42,41.18,41.41,148915.0,41.1648,41.2345,40.9955,41.2245,148915.0
2018-08-07 12:30:00,41.42,41.56,41.35,41.55,114030.0,41.2345,41.3738,41.1648,41.3639,114030.0
2018-08-07 13:00:00,41.54,41.55,41.37,41.4,91975.0,41.3539,41.3639,41.1847,41.2145,91975.0
2018-08-07 13:30:00,41.4,41.44,41.31,41.32,107324.0,41.2145,41.2544,41.1249,41.1349,107324.0
2018-08-07 14:00:00,41.32,41.34,41.21,41.22,74739.0,41.1349,41.1548,41.0254,41.0354,74739.0
2018-08-07 14:30:00,41.22,41.31,41.21,41.29,65736.0,41.0354,41.1249,41.0254,41.105,65736.0
2018-08-07 15:00:00,41.29,41.29,41.23,41.25,108431.0,41.105,41.105,41.0453,41.0652,108431.0
2018-08-07 15:30:00,41.24,41.28,41.14,41.15,567402.0,41.0553,41.0951,40.9557,40.9657,567402.0
2018-08-08 09:30:00,40.96,41.56,40.76,40.79,427777.0,40.7765,41.3738,40.5774,40.6073,427777.0
2018-08-08 10:00:00,40.79,41.12,40.74,41.02,185043.0,40.6073,40.9358,40.5575,40.8362,185043.0
2018-08-08 10:30:00,41.02,41.05,40.86,40.86,111449.0,40.8362,40.8661,40.677,40.677,111449.0
2018-08-08 11:00:00,40.87,40.88,40.68,40.74,128282.0,40.6869,40.6969,40.4978,40.5575,128282.0
2018-08-08 11:30:00,40.75,40.8,40.58,40.61,136174.0,40.5675,40.6172,40.3982,40.4281,136174.0
2018-08-08 12:00:00,40.6,40.6,40.53,40.59,64187.0,40.4181,40.4181,40.3484,40.4082,64187.0
2018-08-08 12:30:00,40.6,40.61,40.55,40.58,62490.0,40.4181,40.4281,40.3684,40.3982,62490.0
2018-08-08 13:00:00,40.58,40.62,40.56,40.6,76299.0,40.3982,40.438,40.3783,40.4181,76299.0
2018-08-08 13:30:00,40.61,40.67,40.59,40.66,101951.0,40.4281,40.4878,40.4082,40.4779,101951.0
2018-08-08 14:00:00,40.66,40.69,40.64,40.65,96509.0,40.4779,40.5077,40.4579,40.4679,96509.0
2018-08-08 14:30:00,40.66,40.66,40.55,40.56,237458.0,40.4779,40.4779,40.3684,40.3783,237458.0
2018-08-08 15:00:00,40.56,40.57,40.36,40.39,255893.0,40.3783,40.3883,40.1792,40.2091,255893.0
2018-08-08 15:30:00,40.38,40.45,40.19,40.31,1073293.0,40.1991,40.2688,40.01,40.1294,1073293.0
2018-08-09 09:30:00,40.52,40.66,40.18,40.64,283685.0,40.3385,40.4779,40.0,40.4579,283685.0
2018-08-09 10:00:00,40.62,40.75,40.55,40.68,161734.0,40.438,40.5675,40.3684,40.4978,161734.0
2018-08-09 10:30:00,40.68,40.86,40.67,40.71,234873.0,40.4978,40.677,40.4878,40.5276,234873.0
2018-08-09 11:00:00,40.72,40.77,40.45,40.51,209641.0,40.5376,40.5874,40.2688,40.3285,209641.0
2018-08-09 11:30:00,40.5,40.6,40.47,40.54,94983.0,40.3186,40.4181,40.2887,40.3584,94983.0
2018-08-09 12:00:00,40.53,40.6,40.47,40.5,86191.0,40.3484,40.4181,40.2887,40.3186,86191.0
2018-08-09 12:30:00,40.51,40.57,40.44,40.45,137491.0,40.3285,40.3883,40.2588,40.2688,137491.0
2018-08-09 13:00:00,40.45,40.45,40.3,40.39,217441.0,40.2688,40.2688,40.1195,40.2091,217441.0
2018-08-09 13:30:00,40.38,40.43,40.31,40.38,178873.0,40.1991,40.2489,40.1294,40.1991,178873.0
2018-08-09 14:00:00,40.39,40.41,40.31,40.33,190981.0,40.2091,40.229,40.1294,40.1493,190981.0
2018-08-09 14:30:00,40.32,40.44,40.31,40.44,121677.0,40.1394,40.2588,40.1294,40.2588,121677.0
2018-08-09 15:00:00,40.44,40.48,40.3,40.37,166390.0,40.2588,40.2987,40.1195,40.1892,166390.0
2018-08-09 15:30:00,40.37,40.45,40.32,40.41,566540.0,40.1892,40.2688,40.1394,40.229,566540.0
2018-08-10 09:30:00,40.13,40.26,39.92,40.11,880098.0,39.9502,40.0797,39.7412,39.9303,880098.0
2018-08-10 10:00:00,40.11,40.29,40.05,40.11,168987.0,39.9303,40.1095,39.8706,39.9303,168987.0
2018-08-10 10:30:00,40.11,40.31,40.1,40.28,203518.0,39.9303,40.1294,39.9204,40.0996,203518.0
2018-08-10 11:00:00,40.29,40.32,40.16,40.18,102953.0,40.1095,40.1394,39.9801,40.0,102953.0
2018-08-10 11:30:00,40.18,40.22,40.1,40.12,182797.0,40.0,40.0398,39.9204,39.9403,182797.0
2018-08-10 12:00:00,40.12,40.14,40.02,40.1,307556.0,39.9403,39.9602,39.8407,39.9204,307556.0
2018-08-10 12:30:00,40.1,40.19,40.09,40.18,57363.0,39.9204,40.01,39.9104,40.0,57363.0
2018-08-10 13:00:00,40.18,40.22,40.15,40.15,59192.0,40.0,40.0398,39.9701,39.9701,59192.0
2018-08-10 13:30:00,40.15,40.15,40.03,40.05,43146.0,39.9701,39.9701,39.8507,39.8706,43146.0
2018-08-10 14:00:00,40.05,40.11,40.01,40.04,127162.0,39.8706,39.9303,39.8308,39.8606,127162.0
2018-08-10 14:30:00,40.04,40.1,40.04,40.09,168513.0,39.8606,39.9204,39.8606,39.9104,168513.0
2018-08-10 15:00:00,40.08,40.09,40.03,40.05,243466.0,39.9005,39.9104,39.8507,39.8706,243466.0
2018-08-10 15:30:00,40.05,40.05,39.95,39.99,886300.0,39.8706,39.8706,39.771,39.8109,886300.0
2018-08-13 09:30:00,40.0,40.01,39.59,39.89,350518.0,39.8208,39.8308,39.4127,39.7113,350518.0
2018-08-13 10:00:00,39.89,40.05,39.85,39.89,195129.0,39.7113,39.8706,39.6715,39.7113,195129.0
2018-08-13 10:30:00,39.89,39.93,39.84,39.89,190185.0,39.7113,39.7511,39.6615,39.7113,190185.0
2018-08-13 11:00:00,39.89,39.9,39.75,39.76,139583.0,39.7113,39.7213,39.5719,39.5819,139583.0
2018-08-13 11:30:00,39.75,39.9,39.75,39.8,140064.0,39.5719,39.7213,39.5719,39.6217,140064.0
2018-08-13 12:00:00,39.8,39.87,39.75,39.77,110249.0,39.6217,39.6914,39.5719,39.5918,110249.0
2018-08-13 12:30:00,39.77,39.84,39.76,39.81,115909.0,39.5918,39.6615,39.5819,39.6317,115909.0
2018-08-13 13:00:00,39.8,39.8,39.7,39.78,91123.0,39.6217,39.6217,39.5222,39.6018,91123.0
2018-08-13 13:30:00,39.78,39.8,39.69,39.76,97758.0,39.6018,39.6217,39.5122,39.5819,97758.0
2018-08-13 14:00:00,39.76,39.86,39.75,39.78,79263.0,39.5819,39.6814,39.5719,39.6018,79263.0
2018-08-13 14:30:00,39.78,39.8,39.69,39.72,168445.0,39.6018,39.6217,39.5122,39.5421,168445.0
2018-08-13 15:00:00,39.72,39.78,39.68,39.71,215114.0,39.5421,39.6018,39.5022,39.5321,215114.0
2018-08-13 15:30:00,39.71,39.71,39.57,39.67,494698.0,39.5321,39.5321,39.3927,39.4923,494698.0
2018-08-14 09:30:00,39.6,40.12,39.59,39.99,317252.0,39.4226,39.9403,39.4127,39.8109,317252.0
2018-08-14 10:00:00,39.99,40.03,39.62,39.77,304389.0,39.8109,39.8507,39.4425,39.5918,304389.0
2018-08-14 10:30:00,39.77,39.89,39.63,39.68,257123.0,39.5918,39.7113,39.4525,39.5022,257123.0
2018-08-14 11:00:00,39.68,39.68,39.49,39.53,167572.0,39.5022,39.5022,39.3131,39.3529,167572.0
2018-08-14 11:30:00,39.53,39.55,39.35,39.36,405428.0,39.3529,39.3728,39.1737,39.1837,405428.0
2018-08-14 12:00:00,39.36,39.54,39.33,39.51,287176.0,39.1837,39.3629,39.1538,39.333,287176.0
2018-08-14 12:30:00,39.51,39.55,39.49,39.51,78791.0,39.333,39.3728,39.3131,39.333,78791.0
2018-08-14 13:00:00,39.52,39.58,39.5,39.52,90384.0,39.343,39.4027,39.3231,39.343,90384.0
2018-08-14 13:30:00,39.51,39.63,39.48,39.61,129762.0,39.333,39.4525,39.3031,39.4326,129762.0
2018-08-14 14:00:00,39.61,39.68,39.58,39.65,89966.0,39.4326,39.5022,39.4027,39.4724,89966.0
2018-08-14 14:30:00,39.64,39.66,39.54,39.61,104729.0,39.4624,39.4823,39.3629,39.4326,104729.0
2018-08-14 15:00:00,39.61,39.78,39.6,39.74,140709.0,39.4326,39.6018,39.4226,39.562,140709.0
2018-08-14 15:30:00,39.75,39.78,39.55,39.61,452872.0,39.5719,39.6018,39.3728,39.4326,452872.0
2018-08-15 09:30:00,38.61,38.74,38.04,38.57,1443669.0,38.437,38.5665,37.8696,38.3972,1443669.0
2018-08-15 10:00:00,38.57,38.84,38.42,38.8,757466.0,38.3972,38.666,38.2479,38.6262,757466.0
2018-08-15 10:30:00,38.8,38.84,38.46,38.49,489944.0,38.6262,38.666,38.2877,38.3176,489944.0
2018-08-15 11:00:00,38.48,38.53,38.33,38.42,425286.0,38.3076,38.3574,38.1583,38.2479,425286.0
2018-08-15 11:30:00,38.43,38.53,38.41,38.45,255310.0,38.2578,38.3574,38.2379,38.2778,255310.0
2018-08-15 12:00:00,38.44,38.57,38.37,38.45,400658.0,38.2678,38.3972,38.1981,38.2778,400658.0
2018-08-15 12:30:00,38.44,38.56,38.44,38.52,216458.0,38.2678,38.3873,38.2678,38.3474,216458.0
2018-08-15 13:00:00,38.52,38.54,38.39,38.48,374665.0,38.3474,38.3674,38.218,38.3076,374665.0
2018-08-15 13:30:00,38.48,38.54,38.44,38.51,284149.0,38.3076,38.3674,38.2678,38.3375,284149.0
2018-08-15 14:00:00,38.51,38.54,38.45,38.47,279019.0,38.3375,38.3674,38.2778,38.2977,279019.0
2018-08-15 14:30:00,38.48,38.51,38.4,38.49,272411.0,38.3076,38.3375,38.228,38.3176,272411.0
2018-08-15 15:00:00,38.49,38.53,38.4,38.41,536448.0,38.3176,38.3574,38.228,38.2379,536448.0
2018-08-15 15:30:00,38.41,38.53,38.24,38.29,1552442.0,38.2379,38.3574,38.0687,38.1185,1552442.0
2018-08-16 09:30:00,38.6,38.72,38.31,38.65,2099953.0,38.4271,38.5465,38.1384,38.4769,2099953.0
2018-08-16 10:00:00,38.67,38.78,38.39,38.44,482508.0,38.4968,38.6063,38.218,38.2678,482508.0
2018-08-16 10:30:00,38.45,38.55,38.33,38.41,368319.0,38.2778,38.3773,38.1583,38.2379,368319.0
2018-08-16 11:00:00,38.42,38.54,38.35,38.51,486607.0,38.2479,38.3674,38.1782,38.3375,486607.0
2018-08-16 11:30:00,38.51,38.52,38.39,38.4,137210.0,38.3375,38.3474,38.218,38.228,137210.0
2018-08-16 12:00:00,38.41,38.45,38.34,38.39,89751.0,38.2379,38.2778,38.1683,38.218,89751.0
2018-08-16 12:30:00,38.38,38.39,38.29,38.3,97706.0,38.2081,38.218,38.1185,38.1284,97706.0
2018-08-16 13:00:00,38.3,38.35,38.26,38.27,95304.0,38.1284,38.1782,38.0886,38.0986,95304.0
2018-08-16 13:30:00,38.26,38.27,38.21,38.23,146565.0,38.0886,38.0986,38.0388,38.0587,146565.0
2018-08-16 14:00:00,38.23,38.31,38.19,38.2,129724.0,38.0587,38.1384,38.0189,38.0289,129724.0
2018-08-16 14:30:00,38.2,38.28,38.2,38.25,239210.0,38.0289,38.1085,38.0289,38.0787,239210.0
2018-08-16 15:00:00,38.26,38.36,38.24,38.34,344656.0,38.0886,38.1882,38.0687,38.1683,344656.0
2018-08-16 15:30:00,38.34,38.46,38.27,38.32,879030.0,38.1683,38.2877,38.0986,38.1483,879030.0
2018-08-17 09:30:00,38.17,38.44,38.04,38.35,308198.0,37.999,38.2678,37.8696,38.1782,308198.0
2018-08-17 10:00:00,38.34,38.39,38.15,38.25,162551.0,38.1683,38.218,37.9791,38.0787,162551.0
2018-08-17 10:30:00,38.25,38.29,38.08,38.11,121624.0,38.0787,38.1185,37.9094,37.9393,121624.0
2018-08-17 11:00:00,38.12,38.22,38.07,38.12,105605.0,37.9492,38.0488,37.8995,37.9492,105605.0
2018-08-17 11:30:00,38.12,38.47,38.12,38.45,108429.0,37.9492,38.2977,37.9492,38.2778,108429.0
2018-08-17 12:00:00,38.44,38.55,38.41,38.55,116524.0,38.2678,38.3773,38.2379,38.3773,116524.0
2018-08-17 12:30:00,38.54,38.54,38.4,38.43,54448.0,38.3674,38.3674,38.228,38.2578,54448.0
2018-08-17 13:00:00,38.44,38.46,38.41,38.41,43034.0,38.2678,38.2877,38.2379,38.2379,43034.0
2018-08-17 13:30:00,38.4,38.42,38.33,38.35,46204.0,38.228,38.2479,38.1583,38.1782,46204.0
2018-08-17 14:00:00,38.34,38.41,38.31,38.38,288448.0,38.1683,38.2379,38.1384,38.2081,288448.0
2018-08-17 14:30:00,38.39,38.39,38.29,38.36,336870.0,38.218,38.218,38.1185,38.1882,336870.0
2018-08-17 15:00:00,38.36,38.47,38.36,38.47,298246.0,38.1882,38.2977,38.1882,38.2977,298246.0
2018-08-17 15:30:00,38.47,38.54,38.43,38.44,758039.0,38.2977,38.3674,38.2578,38.2678,758039.0
2018-08-20 09:30:00,38.75,39.08,38.5,38.78,466194.0,38.5764,38.9049,38.3275,38.6063,466194.0
2018-08-20 10:00:00,38.77,39.0,38.77,38.85,277763.0,38.5963,38.8253,38.5963,38.676,277763.0
2018-08-20 10:30:00,38.84,39.1,38.83,38.99,400344.0,38.666,38.9248,38.6561,38.8153,400344.0
2018-08-20 11:00:00,38.99,39.07,38.98,39.03,181390.0,38.8153,38.895,38.8054,38.8552,181390.0
2018-08-20 11:30:00,39.03,39.03,38.72,38.78,133191.0,38.8552,38.8552,38.5465,38.6063,133191.0
2018-08-20 12:00:00,38.79,39.15,38.78,39.13,127138.0,38.6162,38.9746,38.6063,38.9547,127138.0
2018-08-20 12:30:00,39.13,39.13,38.99,38.99,206219.0,38.9547,38.9547,38.8153,38.8153,206219.0
2018-08-20 13:00:00,38.98,38.99,38.89,38.95,50304.0,38.8054,38.8153,38.7158,38.7755,50304.0
2018-08-20 13:30:00,38.94,39.02,38.92,38.96,60007.0,38.7656,38.8452,38.7457,38.7855,60007.0
2018-08-20 14:00:00,38.96,39.05,38.94,39.05,146051.0,38.7855,38.8751,38.7656,38.8751,146051.0
2018-08-20 14:30:00,39.05,39.06,39.0,39.01,132588.0,38.8751,38.885,38.8253,38.8353,132588.0
2018-08-20 15:00:00,39.01,39.1,38.98,39.09,282265.0,38.8353,38.9248,38.8054,38.9149,282265.0
2018-08-20 15:30:00,39.08,39.27,39.07,39.22,981557.0,38.9049,39.0941,38.895,39.0443,981557.0
2018-08-21 09:30:00,39.4,39.59,39.22,39.49,457731.0,39.2235,39.4127,39.0443,39.3131,457731.0
2018-08-21 10:00:00,39.49,39.56,39.46,39.51,148865.0,39.3131,39.3828,39.2832,39.333,148865.0
2018-08-21 10:30:00,39.49,39.53,39.47,39.49,94531.0,39.3131,39.3529,39.2932,39.3131,94531.0
2018-08-21 11:00:00,39.5,39.56,39.37,39.55,251386.0,39.3231,39.3828,39.1936,39.3728,251386.0
2018-08-21 11:30:00,39.55,39.67,39.54,39.59,185672.0,39.3728,39.4923,39.3629,39.4127,185672.0
2018-08-21 12:00:00,39.59,39.66,39.45,39.48,134330.0,39.4127,39.4823,39.2733,39.3031,134330.0
2018-08-21 12:30:00,39.48,39.6,39.47,39.6,81126.0,39.3031,39.4226,39.2932,39.4226,81126.0
2018-08-21 13:00:00,39.6,39.62,39.54,39.55,66113.0,39.4226,39.4425,39.3629,39.3728,66113.0
2018-08-21 13:30:00,39.55,39.59,39.51,39.52,73035.0,39.3728,39.4127,39.333,39.343,73035.0
2018-08-21 14:00:00,39.52,39.56,39.46,39.49,78298.0,39.343,39.3828,39.2832,39.3131,78298.0
2018-08-21 14:30:00,39.5,39.5,39.42,39.42,118953.0,39.3231,39.3231,39.2434,39.2434,118953.0
2018-08-21 15:00:00,39.42,39.42,39.33,39.35,105022.0,39.2434,39.2434,39.1538,39.1737,105022.0
2018-08-21 15:30:00,39.35,39.41,39.31,39.38,417364.0,39.1737,39.2335,39.1339,39.2036,417364.0
2018-08-22 09:30:00,39.53,39.7,39.35,39.46,156747.0,39.3529,39.5222,39.1737,39.2832,156747.0
2018-08-22 10:00:00,39.45,39.72,39.43,39.5,191628.0,39.2733,39.5421,39.2534,39.3231,191628.0
2018-08-22 10:30:00,39.5,39.52,39.37,39.38,103852.0,39.3231,39.343,39.1936,39.2036,103852.0
2018-08-22 11:00:00,39.38,39.39,39.32,39.35,75837.0,39.2036,39.2135,39.1439,39.1737,75837.0
2018-08-22 11:30:00,39.36,39.36,39.24,39.27,78184.0,39.1837,39.1837,39.0642,39.0941,78184.0
2018-08-22 12:00:00,39.27,39.28,39.22,39.22,53547.0,39.0941,39.104,39.0443,39.0443,53547.0
2018-08-22 12:30:00,39.23,39.24,39.03,39.04,118031.0,39.0543,39.0642,38.8552,38.8651,118031.0
2018-08-22 13:00:00,39.03,39.08,39.0,39.01,57236.0,38.8552,38.9049,38.8253,38.8353,57236.0
2018-08-22 13:30:00,39.01,39.05,38.94,38.98,94018.0,38.8353,38.8751,38.7656,38.8054,94018.0
2018-08-22 14:00:00,38.98,39.07,38.95,39.03,72542.0,38.8054,38.895,38.7755,38.8552,72542.0
2018-08-22 14:30:00,39.03,39.04,38.93,39.0,57560.0,38.8552,38.8651,38.7556,38.8253,57560.0
2018-08-22 15:00:00,39.0,39.05,38.96,38.98,99322.0,38.8253,38.8751,38.7855,38.8054,99322.0
2018-08-22 15:30:00,38.99,39.07,38.93,38.98,671325.0,38.8153,38.895,38.7556,38.8054,671325.0
2018-08-23 09:30:00,39.2,39.78,39.2,39.74,719322.0,39.0244,39.6018,39.0244,39.562,719322.0
2018-08-23 10:00:00,39.76,39.76,39.52,39.52,483058.0,39.5819,39.5819,39.343,39.343,483058.0
2018-08-23 10:30:00,39.53,39.7,39.48,39.49,265210.0,39.3529,39.5222,39.3031,39.3131,265210.0
2018-08-23 11:00:00,39.49,39.53,39.17,39.27,421146.0,39.3131,39.3529,38.9945,39.0941,421146.0
2018-08-23 11:30:00,39.27,39.28,39.0,39.06,137755.0,39.0941,39.104,38.8253,38.885,137755.0
2018-08-23 12:00:00,39.08,39.31,39.08,39.27,87737.0,38.9049,39.1339,38.9049,39.0941,87737.0
2018-08-23 12:30:00,39.27,39.31,39.2,39.21,66334.0,39.0941,39.1339,39.0244,39.0344,66334.0
2018-08-23 13:00:00,39.21,39.3,39.18,39.29,98943.0,39.0344,39.124,39.0045,39.114,98943.0
2018-08-23 13:30:00,39.29,39.3,39.2,39.23,94098.0,39.114,39.124,39.0244,39.0543,94098.0
2018-08-23 14:00:00,39.24,39.27,39.21,39.27,83894.0,39.0642,39.0941,39.0344,39.0941,83894.0
2018-08-23 14:30:00,39.26,39.33,39.26,39.33,118324.0,39.0841,39.1538,39.0841,39.1538,118324.0
2018-08-23 15:00:00,39.33,39.33,39.26,39.3,131598.0,39.1538,39.1538,39.0841,39.124,131598.0
2018-08-23 15:30:00,39.29,39.3,39.05,39.08,447575.0,39.114,39.124,38.8751,38.9049,447575.0
2018-08-24 09:30:00,39.17,39.41,39.0,39.29,258598.0,38.9945,39.2335,38.8253,39.114,258598.0
2018-08-24 10:00:00,39.3,39.37,39.17,39.19,186315.0,39.124,39.1936,38.9945,39.0144,186315.0
2018-08-24 10:30:00,39.2,39.46,39.19,39.45,162178.0,39.0244,39.2832,39.0144,39.2733,162178.0
2018-08-24 11:00:00,39.45,39.46,39.19,39.22,128863.0,39.2733,39.2832,39.0144,39.0443,128863.0
2018-08-24 11:30:00,39.22,39.33,39.22,39.27,100464.0,39.0443,39.1538,39.0443,39.0941,100464.0
2018-08-24 12:00:00,39.28,39.45,39.19,39.43,238255.0,39.104,39.2733,39.0144,39.2534,238255.0
2018-08-24 12:30:00,39.43,39.45,39.36,39.38,87519.0,39.2534,39.2733,39.1837,39.2036,87519.0
2018-08-24 13:00:00,39.37,39.46,39.33,39.45,98152.0,39.1936,39.2832,39.1538,39.2733,98152.0
2018-08-24 13:30:00,39.45,39.53,39.37,39.43,101212.0,39.2733,39.3529,39.1936,39.2534,101212.0
2018-08-24 14:00:00,39.43,39.45,39.4,39.42,80004.0,39.2534,39.2733,39.2235,39.2434,80004.0
2018-08-24 14:30:00,39.42,39.44,39.3,39.3,113179.0,39.2434,39.2633,39.124,39.124,113179.0
2018-08-24 15:00:00,39.31,39.34,39.29,39.33,162675.0,39.1339,39.1638,39.114,39.1538,162675.0
2018-08-24 15:30:00,39.33,39.42,39.32,39.33,469861.0,39.1538,39.2434,39.1439,39.1538,469861.0
2018-08-27 09:30:00,40.02,40.13,39.65,40.05,526392.0,39.8407,39.9502,39.4724,39.8706,526392.0
2018-08-27 10:00:00,40.07,40.4,40.06,40.37,553924.0,39.8905,40.219,39.8805,40.1892,553924.0
2018-08-27 10:30:00,40.36,40.53,40.3,40.53,654490.0,40.1792,40.3484,40.1195,40.3484,654490.0
2018-08-27 11:00:00,40.53,40.67,40.4,40.48,339377.0,40.3484,40.4878,40.219,40.2987,339377.0
2018-08-27 11:30:00,40.48,40.5,40.15,40.18,201254.0,40.2987,40.3186,39.9701,40.0,201254.0
2018-08-27 12:00:00,40.18,40.19,40.14,40.16,75251.0,40.0,40.01,39.9602,39.9801,75251.0
2018-08-27 12:30:00,40.15,40.17,40.0,40.05,110473.0,39.9701,39.9901,39.8208,39.8706,110473.0
2018-08-27 13:00:00,40.06,40.08,40.01,40.04,88392.0,39.8805,39.9005,39.8308,39.8606,88392.0
2018-08-27 13:30:00,40.04,40.07,40.02,40.07,62107.0,39.8606,39.8905,39.8407,39.8905,62107.0
2018-08-27 14:00:00,40.07,40.13,40.05,40.13,71828.0,39.8905,39.9502,39.8706,39.9502,71828.0
2018-08-27 14:30:00,40.13,40.15,40.08,40.14,102121.0,39.9502,39.9701,39.9005,39.9602,102121.0
2018-08-27 15:00:00,40.15,40.15,40.04,40.05,121732.0,39.9701,39.9701,39.8606,39.8706,121732.0
2018-08-27 15:30:00,40.05,40.17,40.04,40.15,461012.0,39.8706,39.9901,39.8606,39.9701,461012.0
2018-08-28 09:30:00,40.44,40.49,39.92,40.04,317315.0,40.2588,40.3086,39.7412,39.8606,317315.0
2018-08-28 10:00:00,40.05,40.16,39.98,40.05,137578.0,39.8706,39.9801,39.8009,39.8706,137578.0
2018-08-28 10:30:00,40.05,40.26,40.03,40.09,197003.0,39.8706,40.0797,39.8507,39.9104,197003.0
2018-08-28 11:00:00,40.09,40.14,39.95,39.99,88871.0,39.9104,39.9602,39.771,39.8109,88871.0
2018-08-28 11:30:00,40.0,40.0,39.8,39.83,89792.0,39.8208,39.8208,39.6217,39.6516,89792.0
2018-08-28 12:00:00,39.84,39.89,39.8,39.83,51834.0,39.6615,39.7113,39.6217,39.6516,51834.0
2018-08-28 12:30:00,39.83,39.99,39.82,39.89,89361.0,39.6516,39.8109,39.6416,39.7113,89361.0
2018-08-28 13:00:00,39.89,39.91,39.82,39.84,72471.0,39.7113,39.7312,39.6416,39.6615,72471.0
2018-08-28 13:30:00,39.83,39.94,39.83,39.9,55003.0,39.6516,39.7611,39.6516,39.7213,55003.0
2018-08-28 14:00:00,39.9,39.91,39.76,39.76,71326.0,39.7213,39.7312,39.5819,39.5819,71326.0
2018-08-28 14:30:00,39.76,39.81,39.7,39.72,82955.0,39.5819,39.6317,39.5222,39.5421,82955.0
2018-08-28 15:00:00,39.72,39.75,39.65,39.66,149549.0,39.5421,39.5719,39.4724,39.4823,149549.0
2018-08-28 15:30:00,39.66,39.74,39.64,39.72,505222.0,39.4823,39.562,39.4624,39.5421,505222.0
2018-08-29 09:30:00,39.7,39.75,39.32,39.45,387079.0,39.5222,39.5719,39.1439,39.2733,387079.0
2018-08-29 10:00:00,39.45,39.65,39.45,39.59,106426.0,39.2733,39.4724,39.2733,39.4127,106426.0
2018-08-29 10:30:00,39.6,39.61,39.54,39.54,68036.0,39.4226,39.4326,39.3629,39.3629,68036.0
2018-08-29 11:00:00,39.54,39.71,39.53,39.71,79553.0,39.3629,39.5321,39.3529,39.5321,79553.0
2018-08-29 11:30:00,39.71,39.8,39.68,39.73,72481.0,39.5321,39.6217,39.5022,39.552,72481.0
2018-08-29 12:00:00,39.72,39.84,39.72,39.75,47245.0,39.5421,39.6615,39.5421,39.5719,47245.0
2018-08-29 12:30:00,39.75,39.82,39.74,39.81,47702.0,39.5719,39.6416,39.562,39.6317,47702.0
2018-08-29 13:00:00,39.81,39.82,39.6,39.64,48760.0,39.6317,39.6416,39.4226,39.4624,48760.0
2018-08-29 13:30:00,39.62,39.65,39.59,39.62,55525.0,39.4425,39.4724,39.4127,39.4425,55525.0
2018-08-29 14:00:00,39.62,39.68,39.6,39.61,49711.0,39.4425,39.5022,39.4226,39.4326,49711.0
2018-08-29 14:30:00,39.62,39.64,39.47,39.5,213731.0,39.4425,39.4624,39.2932,39.3231,213731.0
2018-08-29 15:00:00,39.5,39.61,39.5,39.61,127496.0,39.3231,39.4326,39.3231,39.4326,127496.0
2018-08-29 15:30:00,39.6,39.67,39.58,39.59,382174.0,39.4226,39.4923,39.4027,39.4127,382174.0
2018-08-30 09:30:00,39.69,39.7,39.1,39.29,459294.0,39.5122,39.5222,38.9248,39.114,459294.0
2018-08-30 10:00:00,39.27,39.51,39.22,39.32,1011590.0,39.0941,39.333,39.0443,39.1439,1011590.0
2018-08-30 10:30:00,39.32,39.37,39.11,39.13,350985.0,39.1439,39.1936,38.9348,38.9547,350985.0
2018-08-30 11:00:00,39.13,39.4,39.12,39.29,155760.0,38.9547,39.2235,38.9448,39.114,155760.0
2018-08-30 11:30:00,39.29,39.3,39.08,39.16,184870.0,39.114,39.124,38.9049,38.9846,184870.0
2018-08-30 12:00:00,39.17,39.2,39.11,39.19,118624.0,38.9945,39.0244,38.9348,39.0144,118624.0
2018-08-30 12:30:00,39.19,39.3,39.18,39.3,101149.0,39.0144,39.124,39.0045,39.124,101149.0
2018-08-30 13:00:00,39.3,39.34,39.16,39.2,98629.0,39.124,39.1638,38.9846,39.0244,98629.0
2018-08-30 13:30:00,39.21,39.36,39.18,39.34,111186.0,39.0344,39.1837,39.0045,39.1638,111186.0
2018-08-30 14:00:00,39.34,39.4,39.22,39.28,167057.0,39.1638,39.2235,39.0443,39.104,167057.0
2018-08-30 14:30:00,39.29,39.36,39.26,39.33,116667.0,39.114,39.1837,39.0841,39.1538,116667.0
2018-08-30 15:00:00,39.32,39.36,39.24,39.33,271791.0,39.1439,39.1837,39.0642,39.1538,271791.0
2018-08-30 15:30:00,39.33,39.33,39.12,39.15,680324.0,39.1538,39.1538,38.9448,38.9746,680324.0
2018-08-31 09:30:00,38.97,39.12,38.8,38.99,321590.0,38.7954,38.9448,38.6262,38.8153,321590.0
2018-08-31 10:00:00,38.99,39.26,38.9,39.1,188344.0,38.8153,39.0841,38.7257,38.9248,188344.0
2018-08-31 10:30:00,39.11,39.24,39.05,39.05,104728.0,38.9348,39.0642,38.8751,38.8751,104728.0
2018-08-31 11:00:00,39.06,39.07,38.93,39.0,130462.0,38.885,38.895,38.7556,38.8253,130462.0
2018-08-31 11:30:00,39.0,39.15,38.88,39.07,339788.0,38.8253,38.9746,38.7058,38.895,339788.0
2018-08-31 12:00:00,39.07,39.15,39.03,39.08,127710.0,38.895,38.9746,38.8552,38.9049,127710.0
2018-08-31 12:30:00,39.08,39.16,39.04,39.14,98677.0,38.9049,38.9846,38.8651,38.9647,98677.0
2018-08-31 13:00:00,39.14,39.3,39.13,39.28,278809.0,38.9647,39.124,38.9547,39.104,278809.0
2018-08-31 13:30:00,39.27,39.28,39.15,39.18,108417.0,39.0941,39.104,38.9746,39.0045,108417.0
2018-08-31 14:00:00,39.18,39.18,39.11,39.13,52349.0,39.0045,39.0045,38.9348,38.9547,52349.0
2018-08-31 14:30:00,39.13,39.2,39.12,39.16,103002.0,38.9547,39.0244,38.9448,38.9846,103002.0
2018-08-31 15:00:00,39.16,39.19,39.09,39.11,109314.0,38.9846,39.0144,38.9149,38.9348,109314.0
2018-08-31 15:30:00,39.11,39.17,39.11,39.16,437807.0,38.9348,38.9945,38.9348,38.9846,437807.0
2018-09-04 09:30:00,38.93,39.02,38.31,38.59,855079.0,38.7556,38.8452,38.1384,38.4171,855079.0
2018-09-04 10:00:00,38.59,38.86,38.51,38.68,395509.0,38.4171,38.6859,38.3375,38.5067,395509.0
2018-09-04 10:30:00,38.67,38.77,38.62,38.71,231584.0,38.4968,38.5963,38.447,38.5366,231584.0
2018-09-04 11:00:00,38.71,38.73,38.5,38.53,405942.0,38.5366,38.5565,38.3275,38.3574,405942.0
2018-09-04 11:30:00,38.53,38.56,38.32,38.37,233440.0,38.3574,38.3873,38.1483,38.1981,233440.0
2018-09-04 12:00:00,38.37,38.55,38.36,38.42,153792.0,38.1981,38.3773,38.1882,38.2479,153792.0
2018-09-04 12:30:00,38.42,38.59,38.42,38.56,176115.0,38.2479,38.4171,38.2479,38.3873,176115.0
2018-09-04 13:00:00,38.56,38.65,38.55,38.62,152115.0,38.3873,38.4769,38.3773,38.447,152115.0
2018-09-04 13:30:00,38.62,38.64,38.46,38.52,153609.0,38.447,38.4669,38.2877,38.3474,153609.0
2018-09-04 14:00:00,38.53,38.55,38.46,38.51,184058.0,38.3574,38.3773,38.2877,38.3375,184058.0
2018-09-04 14:30:00,38.51,38.53,38.42,38.45,189376.0,38.3375,38.3574,38.2479,38.2778,189376.0
2018-09-04 15:00:00,38.46,38.6,38.44,38.53,315500.0,38.2877,38.4271,38.2678,38.3574,315500.0
2018-09-04 15:30:00,38.54,38.55,38.33,38.45,799510.0,38.3674,38.3773,38.1583,38.2778,799510.0
2018-09-05 09:30:00,38.25,38.26,37.35,37.52,1059575.0,38.0787,38.0886,37.1827,37.3519,1059575.0
2018-09-05 10:00:00,37.53,37.56,37.3,37.37,519451.0,37.3619,37.3917,37.1329,37.2026,519451.0
2018-09-05 10:30:00,37.37,37.54,37.35,37.5,461542.0,37.2026,37.3718,37.1827,37.332,461542.0
2018-09-05 11:00:00,37.5,37.68,37.45,37.63,434451.0,37.332,37.5112,37.2822,37.4614,434451.0
2018-09-05 11:30:00,37.63,37.83,37.62,37.77,368090.0,37.4614,37.6605,37.4515,37.6008,368090.0
2018-09-05 12:00:00,37.77,37.84,37.65,37.67,301112.0,37.6008,37.6705,37.4813,37.5013,301112.0
2018-09-05 12:30:00,37.68,37.81,37.59,37.59,290566.0,37.5112,37.6406,37.4216,37.4216,290566.0
2018-09-05 13:00:00,37.58,37.7,37.55,37.62,310241.0,37.4117,37.5311,37.3818,37.4515,310241.0
2018-09-05 13:30:00,37.61,37.63,37.43,37.56,388818.0,37.4415,37.4614,37.2623,37.3917,388818.0
2018-09-05 14:00:00,37.56,37.62,37.47,37.61,391200.0,37.3917,37.4515,37.3021,37.4415,391200.0
2018-09-05 14:30:00,37.61,37.64,37.41,37.45,327234.0,37.4415,37.4714,37.2424,37.2822,327234.0
2018-09-05 15:00:00,37.45,37.45,37.32,37.33,316489.0,37.2822,37.2822,37.1528,37.1628,316489.0
2018-09-05 15:30:00,37.33,37.33,36.93,36.97,1552236.0,37.1628,37.1628,36.7646,36.8044,1552236.0
2018-09-06 09:30:00,38.65,39.56,38.31,39.09,3638784.0,38.4769,39.3828,38.1384,38.9149,3638784.0
2018-09-06 10:00:00,39.08,39.44,38.9,39.4,1382738.0,38.9049,39.2633,38.7257,39.2235,1382738.0
2018-09-06 10:30:00,39.4,39.82,39.24,39.79,1280735.0,39.2235,39.6416,39.0642,39.6118,1280735.0
2018-09-06 11:00:00,39.78,39.81,38.93,39.37,984476.0,39.6018,39.6317,38.7556,39.1936,984476.0
2018-09-06 11:30:00,39.37,39.48,38.82,39.16,729085.0,39.1936,39.3031,38.6461,38.9846,729085.0
2018-09-06 12:00:00,39.16,39.34,38.99,39.3,470023.0,38.9846,39.1638,38.8153,39.124,470023.0
2018-09-06 12:30:00,39.3,39.37,39.0,39.04,357524.0,39.124,39.1936,38.8253,38.8651,357524.0
2018-09-06 13:00:00,39.04,39.17,38.95,39.16,442426.0,38.8651,38.9945,38.7755,38.9846,442426.0
2018-09-06 13:30:00,39.17,39.17,38.92,38.97,423794.0,38.9945,38.9945,38.7457,38.7954,423794.0
2018-09-06 14:00:00,38.96,39.11,38.94,39.0,458162.0,38.7855,38.9348,38.7656,38.8253,458162.0
2018-09-06 14:30:00,39.0,39.06,38.67,38.82,360655.0,38.8253,38.885,38.4968,38.6461,360655.0
2018-09-06 15:00:00,38.82,39.01,38.78,38.98,371005.0,38.6461,38.8353,38.6063,38.8054,371005.0
2018-09-06 15:30:00,38.98,39.02,38.9,38.94,1001628.0,38.8054,38.8452,38.7257,38.7656,1001628.0
2018-09-07 09:30:00,38.6,39.27,38.51,38.96,715249.0,38.4271,39.0941,38.3375,38.7855,715249.0
2018-09-07 10:00:00,38.96,39.0,38.64,38.7,357613.0,38.7855,38.8253,38.4669,38.5266,357613.0
2018-09-07 10:30:00,38.7,38.87,38.54,38.87,334801.0,38.5266,38.6959,38.3674,38.6959,334801.0
2018-09-07 11:00:00,38.87,38.88,38.62,38.71,238669.0,38.6959,38.7058,38.447,38.5366,238669.0
2018-09-07 11:30:00,38.7,38.81,38.65,38.68,236527.0,38.5266,38.6361,38.4769,38.5067,236527.0
2018-09-07 12:00:00,38.68,38.74,38.5,38.55,561140.0,38.5067,38.5665,38.3275,38.3773,561140.0
2018-09-07 12:30:00,38.55,38.69,38.35,38.53,553838.0,38.3773,38.5167,38.1782,38.3574,553838.0
2018-09-07 13:00:00,38.54,38.57,38.22,38.27,256230.0,38.3674,38.3972,38.0488,38.0986,256230.0
2018-09-07 13:30:00,38.26,38.27,38.08,38.15,383188.0,38.0886,38.0986,37.9094,37.9791,383188.0
2018-09-07 14:00:00,38.16,38.19,37.98,38.15,552666.0,37.9891,38.0189,37.8099,37.9791,552666.0
2018-09-07 14:30:00,38.14,38.15,37.76,37.77,412853.0,37.9691,37.9791,37.5908,37.6008,412853.0
2018-09-07 15:00:00,37.77,37.83,37.64,37.71,553517.0,37.6008,37.6605,37.4714,37.5411,553517.0
2018-09-07 15:30:00,37.72,37.72,37.45,37.57,1821496.0,37.551,37.551,37.2822,37.4017,1821496.0
2018-09-10 09:30:00,37.53,38.02,37.46,37.98,642770.0,37.3619,37.8497,37.2922,37.8099,642770.0
2018-09-10 10:00:00,37.98,38.09,37.9,38.02,602043.0,37.8099,37.9194,37.7302,37.8497,602043.0
2018-09-10 10:30:00,38.03,38.07,37.52,37.53,260909.0,37.8596,37.8995,37.3519,37.3619,260909.0
2018-09-10 11:00:00,37.52,37.68,37.3,37.45,381337.0,37.3519,37.5112,37.1329,37.2822,381337.0
2018-09-10 11:30:00,37.45,37.45,37.13,37.14,286387.0,37.2822,37.2822,36.9637,36.9736,286387.0
2018-09-10 12:00:00,37.14,37.22,37.05,37.06,305146.0,36.9736,37.0533,36.884,36.894,305146.0
2018-09-10 12:30:00,37.07,37.11,36.99,37.0,243277.0,36.9039,36.9438,36.8243,36.8343,243277.0
2018-09-10 13:00:00,37.01,37.01,36.88,36.91,337900.0,36.8442,36.8442,36.7148,36.7447,337900.0
2018-09-10 13:30:00,36.91,36.94,36.84,36.89,208174.0,36.7447,36.7745,36.675,36.7247,208174.0
2018-09-10 14:00:00,36.9,36.99,36.85,36.87,251391.0,36.7347,36.8243,36.6849,36.7048,251391.0
2018-09-10 14:30:00,36.88,36.94,36.75,36.94,367203.0,36.7148,36.7745,36.5854,36.7745,367203.0
2018-09-10 15:00:00,36.94,37.06,36.94,36.97,403490.0,36.7745,36.894,36.7745,36.8044,403490.0
2018-09-10 15:30:00,36.98,36.98,36.78,36.84,1221358.0,36.8143,36.8143,36.6152,36.675,1221358.0
2018-09-11 09:30:00,36.4,36.65,36.03,36.42,792688.0,36.2369,36.4858,35.8686,36.2569,792688.0
2018-09-11 10:00:00,36.42,36.52,36.32,36.41,499807.0,36.2569,36.3564,36.1573,36.2469,499807.0
2018-09-11 10:30:00,36.41,36.45,36.05,36.16,494121.0,36.2469,36.2867,35.8885,35.998,494121.0
2018-09-11 11:00:00,36.16,36.41,36.15,36.31,486237.0,35.998,36.2469,35.9881,36.1473,486237.0
2018-09-11 11:30:00,36.3,36.84,36.3,36.78,294741.0,36.1374,36.675,36.1374,36.6152,294741.0
2018-09-11 12:00:00,36.8,36.83,36.74,36.77,146912.0,36.6352,36.665,36.5754,36.6053,146912.0
2018-09-11 12:30:00,36.76,36.94,36.76,36.9,172153.0,36.5953,36.7745,36.5953,36.7347,172153.0
2018-09-11 13:00:00,36.91,36.94,36.89,36.91,195558.0,36.7447,36.7745,36.7247,36.7447,195558.0
2018-09-11 13:30:00,36.91,36.96,36.89,36.93,173098.0,36.7447,36.7944,36.7247,36.7646,173098.0
2018-09-11 14:00:00,36.93,36.95,36.91,36.93,117179.0,36.7646,36.7845,36.7447,36.7646,117179.0
2018-09-11 14:30:00,36.94,37.02,36.92,36.97,147212.0,36.7745,36.8542,36.7546,36.8044,147212.0
2018-09-11 15:00:00,36.97,37.02,36.96,37.01,111038.0,36.8044,36.8542,36.7944,36.8442,111038.0
2018-09-11 15:30:00,37.01,37.12,36.93,36.98,789370.0,36.8442,36.9537,36.7646,36.8143,789370.0
2018-09-12 09:30:00,36.83,36.99,36.32,36.36,445594.0,36.665,36.8243,36.1573,36.1971,445594.0
2018-09-12 10:00:00,36.37,36.45,35.95,36.05,458469.0,36.2071,36.2867,35.789,35.8885,458469.0
2018-09-12 10:30:00,36.06,36.21,36.0,36.19,547553.0,35.8985,36.0478,35.8387,36.0279,547553.0
2018-09-12 11:00:00,36.19,36.95,36.04,36.74,761226.0,36.0279,36.7845,35.8786,36.5754,761226.0
2018-09-12 11:30:00,36.76,36.9,36.4,36.49,493081.0,36.5953,36.7347,36.2369,36.3265,493081.0
2018-09-12 12:00:00,36.5,36.77,36.49,36.75,159924.0,36.3365,36.6053,36.3265,36.5854,159924.0
2018-09-12 12:30:00,36.74,36.85,36.68,36.8,120829.0,36.5754,36.6849,36.5157,36.6352,120829.0
2018-09-12 13:00:00,36.81,36.96,36.77,36.92,206523.0,36.6451,36.7944,36.6053,36.7546,206523.0
2018-09-12 13:30:00,36.93,37.15,36.83,36.84,186793.0,36.7646,36.9836,36.665,36.675,186793.0
2018-09-12 14:00:00,36.84,36.88,36.69,36.71,123723.0,36.675,36.7148,36.5256,36.5456,123723.0
2018-09-12 14:30:00,36.71,36.71,36.61,36.65,101315.0,36.5456,36.5456,36.446,36.4858,101315.0
2018-09-12 15:00:00,36.65,36.8,36.64,36.72,126366.0,36.4858,36.6352,36.4759,36.5555,126366.0
2018-09-12 15:30:00,36.73,37.0,36.65,36.89,719700.0,36.5655,36.8343,36.4858,36.7247,719700.0
2018-09-13 09:30:00,37.62,37.94,37.39,37.84,707718.0,37.4515,37.77,37.2225,37.6705,707718.0
2018-09-13 10:00:00,37.85,38.01,37.46,37.54,510632.0,37.6804,37.8397,37.2922,37.3718,510632.0
2018-09-13 10:30:00,37.55,37.69,37.45,37.46,293956.0,37.3818,37.5212,37.2822,37.2922,293956.0
2018-09-13 11:00:00,37.47,37.66,37.43,37.45,314129.0,37.3021,37.4913,37.2623,37.2822,314129.0
2018-09-13 11:30:00,37.46,37.6,37.38,37.55,119519.0,37.2922,37.4316,37.2126,37.3818,119519.0
2018-09-13 12:00:00,37.57,37.59,37.39,37.51,140506.0,37.4017,37.4216,37.2225,37.342,140506.0
2018-09-13 12:30:00,37.53,37.57,37.45,37.49,108511.0,37.3619,37.4017,37.2822,37.3221,108511.0
2018-09-13 13:00:00,37.49,37.57,37.46,37.56,102738.0,37.3221,37.4017,37.2922,37.3917,102738.0
2018-09-13 13:30:00,37.56,37.66,37.56,37.65,116025.0,37.3917,37.4913,37.3917,37.4813,116025.0
2018-09-13 14:00:00,37.66,37.75,37.55,37.66,215939.0,37.4913,37.5809,37.3818,37.4913,215939.0
2018-09-13 14:30:00,37.67,37.73,37.61,37.71,105694.0,37.5013,37.561,37.4415,37.5411,105694.0
2018-09-13 15:00:00,37.71,37.72,37.61,37.65,129727.0,37.5411,37.551,37.4415,37.4813,129727.0
2018-09-13 15:30:00,37.65,37.73,37.59,37.69,564566.0,37.4813,37.561,37.4216,37.5212,564566.0
2018-09-14 09:30:00,37.8,38.18,37.75,38.05,299146.0,37.6307,38.009,37.5809,37.8796,299146.0
2018-09-14 10:00:00,38.05,38.13,37.98,38.03,168223.0,37.8796,37.9592,37.8099,37.8596,168223.0
2018-09-14 10:30:00,38.02,38.36,38.02,38.27,377180.0,37.8497,38.1882,37.8497,38.0986,377180.0
2018-09-14 11:00:00,38.27,38.4,38.25,38.34,312169.0,38.0986,38.228,38.0787,38.1683,312169.0
2018-09-14 11:30:00,38.35,38.35,38.23,38.25,212976.0,38.1782,38.1782,38.0587,38.0787,212976.0
2018-09-14 12:00:00,38.24,38.25,37.91,37.98,346423.0,38.0687,38.0787,37.7402,37.8099,346423.0
2018-09-14 12:30:00,37.97,38.04,37.92,38.02,140985.0,37.7999,37.8696,37.7501,37.8497,140985.0
2018-09-14 13:00:00,38.01,38.03,37.94,38.01,85971.0,37.8397,37.8596,37.77,37.8397,85971.0
2018-09-14 13:30:00,38.0,38.06,37.98,38.05,114475.0,37.8298,37.8895,37.8099,37.8796,114475.0
2018-09-14 14:00:00,38.05,38.22,38.04,38.16,142409.0,37.8796,38.0488,37.8696,37.9891,142409.0
2018-09-14 14:30:00,38.16,38.2,38.1,38.11,106796.0,37.9891,38.0289,37.9293,37.9393,106796.0
2018-09-14 15:00:00,38.11,38.2,38.11,38.18,185199.0,37.9393,38.0289,37.9393,38.009,185199.0
2018-09-14 15:30:00,38.18,38.21,38.03,38.04,714448.0,38.009,38.0388,37.8596,37.8696,714448.0
2018-09-17 09:30:00,37.63,38.22,37.5,37.71,554181.0,37.4614,38.0488,37.332,37.5411,554181.0
2018-09-17 10:00:00,37.72,37.77,37.44,37.49,174366.0,37.551,37.6008,37.2723,37.3221,174366.0
2018-09-17 10:30:00,37.48,37.48,37.2,37.42,171377.0,37.3121,37.3121,37.0334,37.2524,171377.0
2018-09-17 11:00:00,37.42,37.59,37.42,37.57,236270.0,37.2524,37.4216,37.2524,37.4017,236270.0
2018-09-17 11:30:00,37.57,37.71,37.53,37.62,117928.0,37.4017,37.5411,37.3619,37.4515,117928.0
2018-09-17 12:00:00,37.62,37.67,37.53,37.53,94968.0,37.4515,37.5013,37.3619,37.3619,94968.0
2018-09-17 12:30:00,37.54,37.56,37.49,37.51,106422.0,37.3718,37.3917,37.3221,37.342,106422.0
2018-09-17 13:00:00,37.51,37.57,37.49,37.53,88871.0,37.342,37.4017,37.3221,37.3619,88871.0
2018-09-17 13:30:00,37.53,37.6,37.48,37.55,87442.0,37.3619,37.4316,37.3121,37.3818,87442.0
2018-09-17 14:00:00,37.55,37.58,37.44,37.45,137879.0,37.3818,37.4117,37.2723,37.2822,137879.0
2018-09-17 14:30:00,37.45,37.51,37.41,37.42,146880.0,37.2822,37.342,37.2424,37.2524,146880.0
2018-09-17 15:00:00,37.42,37.43,37.26,37.26,201126.0,37.2524,37.2623,37.0931,37.0931,201126.0
2018-09-17 15:30:00,37.26,37.27,37.08,37.13,815561.0,37.0931,37.103,36.9139,36.9637,815561.0
2018-09-18 09:30:00,37.14,37.67,37.06,37.35,406744.0,36.9736,37.5013,36.894,37.1827,406744.0
2018-09-18 10:00:00,37.38,37.61,37.25,37.57,194461.0,37.2126,37.4415,37.0831,37.4017,194461.0
2018-09-18 10:30:00,37.57,37.88,37.54,37.86,267099.0,37.4017,37.7103,37.3718,37.6904,267099.0
2018-09-18 11:00:00,37.86,37.89,37.73,37.82,220090.0,37.6904,37.7203,37.561,37.6506,220090.0
2018-09-18 11:30:00,37.83,37.83,37.48,37.54,214586.0,37.6605,37.6605,37.3121,37.3718,214586.0
2018-09-18 12:00:00,37.54,37.55,37.45,37.49,125502.0,37.3718,37.3818,37.2822,37.3221,125502.0
2018-09-18 12:30:00,37.5,37.52,37.43,37.5,95869.0,37.332,37.3519,37.2623,37.332,95869.0
2018-09-18 13:00:00,37.5,37.55,37.41,37.44,85895.0,37.332,37.3818,37.2424,37.2723,85895.0
2018-09-18 13:30:00,37.45,37.52,37.43,37.5,56418.0,37.2822,37.3519,37.2623,37.332,56418.0
2018-09-18 14:00:00,37.49,37.53,37.43,37.49,66918.0,37.3221,37.3619,37.2623,37.3221,66918.0
2018-09-18 14:30:00,37.48,37.5,37.45,37.46,66208.0,37.3121,37.332,37.2822,37.2922,66208.0
2018-09-18 15:00:00,37.45,37.47,37.41,37.45,102743.0,37.2822,37.3021,37.2424,37.2822,102743.0
2018-09-18 15:30:00,37.45,37.49,37.4,37.45,420852.0,37.2822,37.3221,37.2325,37.2822,420852.0
2018-09-19 09:30:00,37.54,38.01,37.54,38.0,434756.0,37.3718,37.8397,37.3718,37.8298,434756.0
2018-09-19 10:00:00,38.01,38.11,37.96,38.02,267910.0,37.8397,37.9393,37.79,37.8497,267910.0
2018-09-19 10:30:00,38.02,38.29,37.99,38.15,338845.0,37.8497,38.1185,37.8198,37.9791,338845.0
2018-09-19 11:00:00,38.15,38.26,38.1,38.18,268617.0,37.9791,38.0886,37.9293,38.009,268617.0
2018-09-19 11:30:00,38.19,38.47,38.17,38.46,205576.0,38.0189,38.2977,37.999,38.2877,205576.0
2018-09-19 12:00:00,38.47,38.67,38.46,38.52,362765.0,38.2977,38.4968,38.2877,38.3474,362765.0
2018-09-19 12:30:00,38.53,38.56,38.39,38.51,127209.0,38.3574,38.3873,38.218,38.3375,127209.0
2018-09-19 13:00:00,38.52,38.56,38.47,38.49,119125.0,38.3474,38.3873,38.2977,38.3176,119125.0
2018-09-19 13:30:00,38.49,38.63,38.48,38.6,144853.0,38.3176,38.457,38.3076,38.4271,144853.0
2018-09-19 14:00:00,38.59,38.63,38.55,38.57,171978.0,38.4171,38.457,38.3773,38.3972,171978.0
2018-09-19 14:30:00,38.58,38.7,38.53,38.66,194565.0,38.4072,38.5266,38.3574,38.4868,194565.0
2018-09-19 15:00:00,38.68,38.8,38.64,38.8,371452.0,38.5067,38.6262,38.4669,38.6262,371452.0
2018-09-19 15:30:00,38.8,38.83,38.64,38.73,557201.0,38.6262,38.6561,38.4669,38.5565,557201.0
2018-09-20 09:30:00,38.75,39.19,38.72,38.96,906191.0,38.5764,39.0144,38.5465,38.7855,906191.0
2018-09-20 10:00:00,38.97,39.22,38.96,39.01,932959.0,38.7954,39.0443,38.7855,38.8353,932959.0
2018-09-20 10:30:00,39.01,39.08,38.82,38.84,412652.0,38.8353,38.9049,38.6461,38.666,412652.0
2018-09-20 11:00:00,38.84,39.03,38.83,39.02,254921.0,38.666,38.8552,38.6561,38.8452,254921.0
2018-09-20 11:30:00,39.02,39.19,38.99,39.19,396248.0,38.8452,39.0144,38.8153,39.0144,396248.0
2018-09-20 12:00:00,39.19,39.21,39.08,39.15,650375.0,39.0144,39.0344,38.9049,38.9746,650375.0
2018-09-20 12:30:00,39.15,39.35,39.13,39.29,236323.0,38.9746,39.1737,38.9547,39.114,236323.0
2018-09-20 13:00:00,39.3,39.41,39.29,39.4,174262.0,39.124,39.2335,39.114,39.2235,174262.0
2018-09-20 13:30:00,39.4,39.54,39.37,39.51,404435.0,39.2235,39.3629,39.1936,39.333,404435.0
2018-09-20 14:00:00,39.5,39.57,39.41,39.47,395363.0,39.3231,39.3927,39.2335,39.2932,395363.0
2018-09-20 14:30:00,39.46,39.5,39.32,39.5,179049.0,39.2832,39.3231,39.1439,39.3231,179049.0
2018-09-20 15:00:00,39.49,39.68,39.49,39.64,596973.0,39.3131,39.5022,39.3131,39.4624,596973.0
2018-09-20 15:30:00,39.64,39.64,39.46,39.47,1269861.0,39.4624,39.4624,39.2832,39.2932,1269861.0
2018-09-21 09:30:00,39.88,40.11,39.54,39.82,921873.0,39.7014,39.9303,39.3629,39.6416,921873.0
2018-09-21 10:00:00,39.83,39.95,39.43,39.48,293589.0,39.6516,39.771,39.2534,39.3031,293589.0
2018-09-21 10:30:00,39.48,39.48,39.25,39.3,202413.0,39.3031,39.3031,39.0742,39.124,202413.0
2018-09-21 11:00:00,39.3,39.62,39.29,39.59,176654.0,39.124,39.4425,39.114,39.4127,176654.0
2018-09-21 11:30:00,39.6,39.62,39.5,39.52,107175.0,39.4226,39.4425,39.3231,39.343,107175.0
2018-09-21 12:00:00,39.51,39.59,39.49,39.57,124969.0,39.333,39.4127,39.3131,39.3927,124969.0
2018-09-21 12:30:00,39.56,39.6,39.51,39.54,64618.0,39.3828,39.4226,39.333,39.3629,64618.0
2018-09-21 13:00:00,39.54,39.56,39.47,39.52,75547.0,39.3629,39.3828,39.2932,39.343,75547.0
2018-09-21 13:30:00,39.52,39.6,39.5,39.51,92916.0,39.343,39.4226,39.3231,39.333,92916.0
2018-09-21 14:00:00,39.5,39.58,39.47,39.56,106295.0,39.3231,39.4027,39.2932,39.3828,106295.0
2018-09-21 14:30:00,39.57,39.58,39.49,39.5,80534.0,39.3927,39.4027,39.3131,39.3231,80534.0
2018-09-21 15:00:00,39.5,39.52,39.38,39.42,156767.0,39.3231,39.343,39.2036,39.2434,156767.0
2018-09-21 15:30:00,39.41,39.44,39.3,39.41,745308.0,39.2335,39.2633,39.124,39.2335,745308.0
2018-09-24 09:30:00,38.8,39.14,38.78,38.91,543644.0,38.6262,38.9647,38.6063,38.7357,543644.0
2018-09-24 10:00:00,38.92,38.95,38.69,38.86,393092.0,38.7457,38.7755,38.5167,38.6859,393092.0
2018-09-24 10:30:00,38.85,39.09,38.75,38.81,446860.0,38.676,38.9149,38.5764,38.6361,446860.0
2018-09-24 11:00:00,38.81,38.83,38.66,38.77,192885.0,38.6361,38.6561,38.4868,38.5963,192885.0
2018-09-24 11:30:00,38.76,38.84,38.55,38.59,235042.0,38.5864,38.666,38.3773,38.4171,235042.0
2018-09-24 12:00:00,38.58,38.64,38.52,38.52,131783.0,38.4072,38.4669,38.3474,38.3474,131783.0
2018-09-24 12:30:00,38.52,38.55,38.45,38.53,157634.0,38.3474,38.3773,38.2778,38.3574,157634.0
2018-09-24 13:00:00,38.52,38.55,38.34,38.35,191434.0,38.3474,38.3773,38.1683,38.1782,191434.0
2018-09-24 13:30:00,38.35,38.37,38.05,38.07,445304.0,38.1782,38.1981,37.8796,37.8995,445304.0
2018-09-24 14:00:00,38.07,38.17,38.0,38.15,309469.0,37.8995,37.999,37.8298,37.9791,309469.0
2018-09-24 14:30:00,38.14,38.17,38.08,38.1,131482.0,37.9691,37.999,37.9094,37.9293,131482.0
2018-09-24 15:00:00,38.09,38.38,38.08,38.37,329669.0,37.9194,38.2081,37.9094,38.1981,329669.0
2018-09-24 15:30:00,38.38,38.39,38.21,38.27,898231.0,38.2081,38.218,38.0388,38.0986,898231.0
2018-09-25 09:30:00,38.55,38.55,38.03,38.06,248158.0,38.3773,38.3773,37.8596,37.8895,248158.0
2018-09-25 10:00:00,38.05,38.09,37.71,37.73,365586.0,37.8796,37.9194,37.5411,37.561,365586.0
2018-09-25 10:30:00,37.72,37.72,37.46,37.5,574787.0,37.551,37.551,37.2922,37.332,574787.0
2018-09-25 11:00:00,37.5,37.64,37.38,37.39,261121.0,37.332,37.4714,37.2126,37.2225,261121.0
2018-09-25 11:30:00,37.39,37.4,37.26,37.37,430366.0,37.2225,37.2325,37.0931,37.2026,430366.0
2018-09-25 12:00:00,37.38,37.57,37.37,37.46,206090.0,37.2126,37.4017,37.2026,37.2922,206090.0
2018-09-25 12:30:00,37.47,37.49,37.38,37.45,131040.0,37.3021,37.3221,37.2126,37.2822,131040.0
2018-09-25 13:00:00,37.46,37.55,37.45,37.52,149387.0,37.2922,37.3818,37.2822,37.3519,149387.0
2018-09-25 13:30:00,37.52,37.62,37.51,37.6,210983.0,37.3519,37.4515,37.342,37.4316,210983.0
2018-09-25 14:00:00,37.6,37.65,37.56,37.65,124656.0,37.4316,37.4813,37.3917,37.4813,124656.0
2018-09-25 14:30:00,37.65,37.69,37.59,37.65,185835.0,37.4813,37.5212,37.4216,37.4813,185835.0
2018-09-25 15:00:00,37.65,37.65,37.56,37.57,231117.0,37.4813,37.4813,37.3917,37.4017,231117.0
2018-09-25 15:30:00,37.56,37.69,37.53,37.63,1226852.0,37.3917,37.5212,37.3619,37.4614,1226852.0
2018-09-26 09:30:00,37.96,38.57,37.77,38.27,801938.0,37.79,38.3972,37.6008,38.0986,801938.0
2018-09-26 10:00:00,38.26,38.47,38.23,38.38,222482.0,38.0886,38.2977,38.0587,38.2081,222482.0
2018-09-26 10:30:00,38.38,38.51,38.33,38.47,264217.0,38.2081,38.3375,38.1583,38.2977,264217.0
2018-09-26 11:00:00,38.47,38.47,38.23,38.31,235323.0,38.2977,38.2977,38.0587,38.1384,235323.0
2018-09-26 11:30:00,38.3,38.31,38.17,38.19,101226.0,38.1284,38.1384,37.999,38.0189,101226.0
2018-09-26 12:00:00,38.19,38.19,38.05,38.12,134126.0,38.0189,38.0189,37.8796,37.9492,134126.0
2018-09-26 12:30:00,38.13,38.14,38.0,38.07,133094.0,37.9592,37.9691,37.8298,37.8995,133094.0
2018-09-26 13:00:00,38.07,38.07,37.97,37.99,178650.0,37.8995,37.8995,37.7999,37.8198,178650.0
2018-09-26 13:30:00,37.98,38.09,37.98,38.01,90656.0,37.8099,37.9194,37.8099,37.8397,90656.0
2018-09-26 14:00:00,38.01,38.21,38.0,38.2,411925.0,37.8397,38.0388,37.8298,38.0289,411925.0
2018-09-26 14:30:00,38.21,38.24,37.99,38.02,329698.0,38.0388,38.0687,37.8198,37.8497,329698.0
2018-09-26 15:00:00,38.02,38.1,37.99,38.0,253577.0,37.8497,37.9293,37.8198,37.8298,253577.0
2018-09-26 15:30:00,38.0,38.0,37.81,37.85,716851.0,37.8298,37.8298,37.6406,37.6804,716851.0
2018-09-27 09:30:00,37.95,38.09,37.54,37.55,346412.0,37.78,37.9194,37.3718,37.3818,346412.0
2018-09-27 10:00:00,37.55,37.9,37.55,37.85,172498.0,37.3818,37.7302,37.3818,37.6804,172498.0
2018-09-27 10:30:00,37.84,38.1,37.84,38.04,200697.0,37.6705,37.9293,37.6705,37.8696,200697.0
2018-09-27 11:00:00,38.04,38.17,38.03,38.11,183828.0,37.8696,37.999,37.8596,37.9393,183828.0
2018-09-27 11:30:00,38.11,38.3,38.1,38.19,245947.0,37.9393,38.1284,37.9293,38.0189,245947.0
2018-09-27 12:00:00,38.19,38.27,38.12,38.25,66164.0,38.0189,38.0986,37.9492,38.0787,66164.0
2018-09-27 12:30:00,38.25,38.34,38.2,38.33,78532.0,38.0787,38.1683,38.0289,38.1583,78532.0
2018-09-27 13:00:00,38.32,38.32,38.2,38.21,61875.0,38.1483,38.1483,38.0289,38.0388,61875.0
2018-09-27 13:30:00,38.21,38.25,38.11,38.25,152492.0,38.0388,38.0787,37.9393,38.0787,152492.0
2018-09-27 14:00:00,38.25,38.29,38.21,38.23,85515.0,38.0787,38.1185,38.0388,38.0587,85515.0
2018-09-27 14:30:00,38.23,38.26,38.17,38.19,114489.0,38.0587,38.0886,37.999,38.0189,114489.0
2018-09-27 15:00:00,38.19,38.26,38.18,38.26,67457.0,38.0189,38.0886,38.009,38.0886,67457.0
2018-09-27 15:30:00,38.25,38.26,38.11,38.12,411700.0,38.0787,38.0886,37.9393,37.9492,411700.0
2018-09-28 09:30:00,37.66,38.24,37.51,37.62,914697.0,37.4913,38.0687,37.342,37.4515,914697.0
2018-09-28 10:00:00,37.6,37.75,37.5,37.67,230385.0,37.4316,37.5809,37.332,37.5013,230385.0
2018-09-28 10:30:00,37.68,37.95,37.64,37.95,173316.0,37.5112,37.78,37.4714,37.78,173316.0
2018-09-28 11:00:00,37.96,38.08,37.91,38.0,180343.0,37.79,37.9094,37.7402,37.8298,180343.0
2018-09-28 11:30:00,38.0,38.02,37.62,37.64,191424.0,37.8298,37.8497,37.4515,37.4714,191424.0
2018-09-28 12:00:00,37.64,37.65,37.37,37.39,330092.0,37.4714,37.4813,37.2026,37.2225,330092.0
2018-09-28 12:30:00,37.39,37.51,37.18,37.21,345150.0,37.2225,37.342,37.0134,37.0433,345150.0
2018-09-28 13:00:00,37.22,37.27,37.13,37.26,329133.0,37.0533,37.103,36.9637,37.0931,329133.0
2018-09-28 13:30:00,37.26,37.27,37.2,37.24,265402.0,37.0931,37.103,37.0334,37.0732,265402.0
2018-09-28 14:00:00,37.23,37.23,37.11,37.21,178244.0,37.0632,37.0632,36.9438,37.0433,178244.0
2018-09-28 14:30:00,37.21,37.29,37.2,37.26,170590.0,37.0433,37.123,37.0334,37.0931,170590.0
2018-09-28 15:00:00,37.26,37.33,37.16,37.16,434086.0,37.0931,37.1628,36.9935,36.9935,434086.0
2018-09-28 15:30:00,37.17,37.27,37.14,37.16,902109.0,37.0035,37.103,36.9736,36.9935,902109.0
2018-10-01 09:30:00,37.53,37.81,37.17,37.59,210967.0,37.3619,37.6406,37.0035,37.4216,210967.0
2018-10-01 10:00:00,37.59,37.79,37.59,37.61,204513.0,37.4216,37.6207,37.4216,37.4415,204513.0
2018-10-01 10:30:00,37.62,37.62,37.25,37.29,259245.0,37.4515,37.4515,37.0831,37.123,259245.0
2018-10-01 11:00:00,37.3,37.32,37.2,37.23,269404.0,37.1329,37.1528,37.0334,37.0632,269404.0
2018-10-01 11:30:00,37.23,37.28,37.13,37.18,303697.0,37.0632,37.113,36.9637,37.0134,303697.0
2018-10-01 12:00:00,37.19,37.2,37.12,37.16,372457.0,37.0234,37.0334,36.9537,36.9935,372457.0
2018-10-01 12:30:00,37.15,37.21,37.15,37.19,279014.0,36.9836,37.0433,36.9836,37.0234,279014.0
2018-10-01 13:00:00,37.2,37.4,37.18,37.3,395855.0,37.0334,37.2325,37.0134,37.1329,395855.0
2018-10-01 13:30:00,37.3,37.34,37.27,37.27,68930.0,37.1329,37.1727,37.103,37.103,68930.0
2018-10-01 14:00:00,37.28,37.28,37.17,37.23,175665.0,37.113,37.113,37.0035,37.0632,175665.0
2018-10-01 14:30:00,37.23,37.25,37.15,37.19,376323.0,37.0632,37.0831,36.9836,37.0234,376323.0
2018-10-01 15:00:00,37.19,37.24,37.18,37.21,272656.0,37.0234,37.0732,37.0134,37.0433,272656.0
2018-10-01 15:30:00,37.22,37.22,37.13,37.15,605952.0,37.0533,37.0533,36.9637,36.9836,605952.0
2018-10-02 09:30:00,36.92,37.15,36.77,36.84,628715.0,36.7546,36.9836,36.6053,36.675,628715.0
2018-10-02 10:00:00,36.85,36.87,36.64,36.73,749064.0,36.6849,36.7048,36.4759,36.5655,749064.0
2018-10-02 10:30:00,36.73,36.92,36.54,36.91,967431.0,36.5655,36.7546,36.3763,36.7447,967431.0
2018-10-02 11:00:00,36.91,37.17,36.81,37.14,428245.0,36.7447,37.0035,36.6451,36.9736,428245.0
2018-10-02 11:30:00,37.15,37.47,37.13,37.41,462290.0,36.9836,37.3021,36.9637,37.2424,462290.0
2018-10-02 12:00:00,37.41,37.59,37.4,37.48,474613.0,37.2424,37.4216,37.2325,37.3121,474613.0
2018-10-02 12:30:00,37.48,37.63,37.46,37.55,200420.0,37.3121,37.4614,37.2922,37.3818,200420.0
2018-10-02 13:00:00,37.54,37.79,37.53,37.77,505354.0,37.3718,37.6207,37.3619,37.6008,505354.0
2018-10-02 13:30:00,37.77,37.78,37.62,37.68,269200.0,37.6008,37.6108,37.4515,37.5112,269200.0
2018-10-02 14:00:00,37.66,37.78,37.63,37.77,168660.0,37.4913,37.6108,37.4614,37.6008,168660.0
2018-10-02 14:30:00,37.77,37.78,37.64,37.7,202555.0,37.6008,37.6108,37.4714,37.5311,202555.0
2018-10-02 15:00:00,37.7,37.71,37.53,37.65,948901.0,37.5311,37.5411,37.3619,37.4813,948901.0
2018-10-02 15:30:00,37.65,37.66,37.36,37.47,1189867.0,37.4813,37.4913,37.1926,37.3021,1189867.0
2018-10-03 09:30:00,37.81,37.86,37.43,37.79,341485.0,37.6406,37.6904,37.2623,37.6207,341485.0
2018-10-03 10:00:00,37.8,37.93,37.77,37.81,277604.0,37.6307,37.7601,37.6008,37.6406,277604.0
2018-10-03 10:30:00,37.8,37.88,37.71,37.75,276876.0,37.6307,37.7103,37.5411,37.5809,276876.0
2018-10-03 11:00:00,37.75,37.89,37.57,37.86,165895.0,37.5809,37.7203,37.4017,37.6904,165895.0
2018-10-03 11:30:00,37.86,38.12,37.79,38.09,656456.0,37.6904,37.9492,37.6207,37.9194,656456.0
2018-10-03 12:00:00,38.09,38.13,38.04,38.05,136968.0,37.9194,37.9592,37.8696,37.8796,136968.0
2018-10-03 12:30:00,38.04,38.07,37.98,38.01,83152.0,37.8696,37.8995,37.8099,37.8397,83152.0
2018-10-03 13:00:00,38.02,38.12,37.99,38.05,119215.0,37.8497,37.9492,37.8198,37.8796,119215.0
2018-10-03 13:30:00,38.05,38.05,38.0,38.02,56400.0,37.8796,37.8796,37.8298,37.8497,56400.0
2018-10-03 14:00:00,38.02,38.11,37.99,38.03,129919.0,37.8497,37.9393,37.8198,37.8596,129919.0
2018-10-03 14:30:00,38.02,38.07,37.95,37.98,170445.0,37.8497,37.8995,37.78,37.8099,170445.0
2018-10-03 15:00:00,37.99,38.01,37.91,37.96,179208.0,37.8198,37.8397,37.7402,37.79,179208.0
2018-10-03 15:30:00,37.96,38.08,37.96,38.05,539382.0,37.79,37.9094,37.79,37.8796,539382.0
2018-10-04 09:30:00,37.65,37.74,37.22,37.29,494402.0,37.4813,37.5709,37.0533,37.123,494402.0
2018-10-04 10:00:00,37.28,37.29,36.99,37.17,401029.0,37.113,37.123,36.8243,37.0035,401029.0
2018-10-04 10:30:00,37.18,37.23,36.77,36.87,261387.0,37.0134,37.0632,36.6053,36.7048,261387.0
2018-10-04 11:00:00,36.86,37.04,36.71,36.77,412167.0,36.6949,36.8741,36.5456,36.6053,412167.0
2018-10-04 11:30:00,36.77,36.89,36.67,36.81,290356.0,36.6053,36.7247,36.5057,36.6451,290356.0
2018-10-04 12:00:00,36.8,36.81,36.51,36.61,329603.0,36.6352,36.6451,36.3464,36.446,329603.0
2018-10-04 12:30:00,36.61,36.75,36.59,36.75,186486.0,36.446,36.5854,36.4261,36.5854,186486.0
2018-10-04 13:00:00,36.74,36.76,36.56,36.65,232886.0,36.5754,36.5953,36.3962,36.4858,232886.0
2018-10-04 13:30:00,36.65,36.66,36.45,36.57,373664.0,36.4858,36.4958,36.2867,36.4062,373664.0
2018-10-04 14:00:00,36.57,36.66,36.42,36.55,283494.0,36.4062,36.4958,36.2569,36.3863,283494.0
2018-10-04 14:30:00,36.55,36.8,36.52,36.75,211363.0,36.3863,36.6352,36.3564,36.5854,211363.0
2018-10-04 15:00:00,36.75,36.85,36.6,36.61,247572.0,36.5854,36.6849,36.436,36.446,247572.0
2018-10-04 15:30:00,36.59,36.62,36.43,36.47,1237525.0,36.4261,36.456,36.2668,36.3066,1237525.0
2018-10-05 09:30:00,36.61,36.61,36.07,36.18,322791.0,36.446,36.446,35.9084,36.0179,322791.0
2018-10-05 10:00:00,36.18,36.22,35.99,36.13,296299.0,36.0179,36.0577,35.8288,35.9682,296299.0
2018-10-05 10:30:00,36.15,36.18,35.92,36.01,292730.0,35.9881,36.0179,35.7591,35.8487,292730.0
2018-10-05 11:00:00,36.0,36.01,35.69,35.73,397439.0,35.8387,35.8487,35.5301,35.5699,397439.0
2018-10-05 11:30:00,35.72,35.78,35.46,35.51,324975.0,35.56,35.6197,35.3012,35.3509,324975.0
2018-10-05 12:00:00,35.51,35.6,35.35,35.58,243721.0,35.3509,35.4405,35.1916,35.4206,243721.0
2018-10-05 12:30:00,35.58,35.7,35.5,35.57,341173.0,35.4206,35.5401,35.341,35.4107,341173.0
2018-10-05 13:00:00,35.56,35.59,35.19,35.23,307534.0,35.4007,35.4306,35.0324,35.0722,307534.0
2018-10-05 13:30:00,35.22,35.44,35.17,35.33,390701.0,35.0622,35.2812,35.0125,35.1717,390701.0
2018-10-05 14:00:00,35.34,35.42,35.26,35.34,341016.0,35.1817,35.2613,35.102,35.1817,341016.0
2018-10-05 14:30:00,35.35,35.4,35.2,35.22,205166.0,35.1916,35.2414,35.0423,35.0622,205166.0
2018-10-05 15:00:00,35.22,35.48,35.2,35.39,263309.0,35.0622,35.3211,35.0423,35.2315,263309.0
2018-10-05 15:30:00,35.39,35.58,35.23,35.38,1107705.0,35.2315,35.4206,35.0722,35.2215,1107705.0
2018-10-08 09:30:00,34.64,34.67,33.9,34.5,1077833.0,34.4848,34.5147,33.7481,34.3455,1077833.0
2018-10-08 10:00:00,34.5,35.06,34.42,35.01,392230.0,34.3455,34.9029,34.2658,34.8532,392230.0
2018-10-08 10:30:00,35.01,35.11,34.79,34.95,250307.0,34.8532,34.9527,34.6342,34.7934,250307.0
2018-10-08 11:00:00,34.95,35.0,34.67,34.72,275720.0,34.7934,34.8432,34.5147,34.5645,275720.0
2018-10-08 11:30:00,34.71,34.81,34.42,34.52,468574.0,34.5545,34.6541,34.2658,34.3654,468574.0
2018-10-08 12:00:00,34.51,34.51,34.29,34.49,249315.0,34.3554,34.3554,34.1364,34.3355,249315.0
2018-10-08 12:30:00,34.5,34.52,34.24,34.3,337001.0,34.3455,34.3654,34.0866,34.1463,337001.0
2018-10-08 13:00:00,34.3,34.52,34.08,34.1,237055.0,34.1463,34.3654,33.9273,33.9472,237055.0
2018-10-08 13:30:00,34.11,34.19,34.03,34.16,222067.0,33.9572,34.0368,33.8776,34.007,222067.0
2018-10-08 14:00:00,34.16,34.31,34.12,34.15,343328.0,34.007,34.1563,33.9672,33.997,343328.0
2018-10-08 14:30:00,34.16,34.4,34.15,34.3,216277.0,34.007,34.2459,33.997,34.1463,216277.0
2018-10-08 15:00:00,34.3,34.62,34.29,34.49,241140.0,34.1463,34.4649,34.1364,34.3355,241140.0
2018-10-08 15:30:00,34.49,34.56,34.43,34.56,889407.0,34.3355,34.4052,34.2758,34.4052,889407.0
2018-10-09 09:30:00,34.56,35.04,34.39,35.0,486329.0,34.4052,34.883,34.2359,34.8432,486329.0
2018-10-09 10:00:00,35.01,35.1,34.72,34.79,263677.0,34.8532,34.9428,34.5645,34.6342,263677.0
2018-10-09 10:30:00,34.79,34.83,34.54,34.55,195344.0,34.6342,34.674,34.3853,34.3952,195344.0
2018-10-09 11:00:00,34.56,34.83,34.42,34.77,131796.0,34.4052,34.674,34.2658,34.6142,131796.0
2018-10-09 11:30:00,34.77,35.08,34.72,35.05,1218350.0,34.6142,34.9229,34.5645,34.893,1218350.0
2018-10-09 12:00:00,35.04,35.09,34.81,34.85,91484.0,34.883,34.9328,34.6541,34.6939,91484.0
2018-10-09 12:30:00,34.83,34.84,34.65,34.74,141280.0,34.674,34.6839,34.4948,34.5844,141280.0
2018-10-09 13:00:00,34.75,34.8,34.69,34.76,615412.0,34.5943,34.6441,34.5346,34.6043,615412.0
2018-10-09 13:30:00,34.75,34.76,34.59,34.69,68930.0,34.5943,34.6043,34.4351,34.5346,68930.0
2018-10-09 14:00:00,34.69,34.79,34.62,34.77,92979.0,34.5346,34.6342,34.4649,34.6142,92979.0
2018-10-09 14:30:00,34.76,34.83,34.7,34.77,119220.0,34.6043,34.674,34.5446,34.6142,119220.0
2018-10-09 15:00:00,34.76,34.76,34.64,34.68,119432.0,34.6043,34.6043,34.4848,34.5246,119432.0
2018-10-09 15:30:00,34.69,34.74,34.63,34.72,815714.0,34.5346,34.5844,34.4749,34.5645,815714.0
2018-10-10 09:30:00,34.48,35.04,33.95,34.1,464676.0,34.3255,34.883,33.7979,33.9472,464676.0
2018-10-10 10:00:00,34.12,34.17,33.64,34.07,1210832.0,33.9672,34.0169,33.4893,33.9174,1210832.0
2018-10-10 10:30:00,34.06,34.3,33.89,34.18,930979.0,33.9074,34.1463,33.7382,34.0269,930979.0
2018-10-10 11:00:00,34.18,34.27,34.08,34.25,741658.0,34.0269,34.1165,33.9273,34.0966,741658.0
2018-10-10 11:30:00,34.24,34.34,34.1,34.19,324495.0,34.0866,34.1862,33.9472,34.0368,324495.0
2018-10-10 12:00:00,34.18,34.26,34.06,34.08,258434.0,34.0269,34.1065,33.9074,33.9273,258434.0
2018-10-10 12:30:00,34.07,34.11,33.96,34.07,257297.0,33.9174,33.9572,33.8079,33.9174,257297.0
2018-10-10 13:00:00,34.07,34.42,34.07,34.34,563189.0,33.9174,34.2658,33.9174,34.1862,563189.0
2018-10-10 13:30:00,34.33,34.36,34.09,34.16,337360.0,34.1762,34.2061,33.9373,34.007,337360.0
2018-10-10 14:00:00,34.17,34.23,34.07,34.09,388489.0,34.0169,34.0767,33.9174,33.9373,388489.0
2018-10-10 14:30:00,34.08,34.14,33.94,34.06,232811.0,33.9273,33.9871,33.788,33.9074,232811.0
2018-10-10 15:00:00,34.05,34.1,33.95,34.03,904103.0,33.8975,33.9472,33.7979,33.8776,904103.0
2018-10-10 15:30:00,34.03,34.08,33.87,33.95,1847312.0,33.8776,33.9273,33.7183,33.7979,1847312.0
2018-10-11 09:30:00,33.24,34.52,33.0,34.39,1036179.0,33.0911,34.3654,32.8522,34.2359,1036179.0
2018-10-11 10:00:00,34.38,34.6,34.11,34.52,623516.0,34.226,34.445,33.9572,34.3654,623516.0
2018-10-11 10:30:00,34.52,34.69,34.26,34.48,322035.0,34.3654,34.5346,34.1065,34.3255,322035.0
2018-10-11 11:00:00,34.48,34.48,34.11,34.2,350746.0,34.3255,34.3255,33.9572,34.0468,350746.0
2018-10-11 11:30:00,34.2,34.58,34.08,34.43,300976.0,34.0468,34.4251,33.9273,34.2758,300976.0
2018-10-11 12:00:00,34.44,34.76,34.39,34.68,154387.0,34.2857,34.6043,34.2359,34.5246,154387.0
2018-10-11 12:30:00,34.67,34.72,34.6,34.69,473692.0,34.5147,34.5645,34.445,34.5346,473692.0
2018-10-11 13:00:00,34.67,34.79,34.58,34.74,142461.0,34.5147,34.6342,34.4251,34.5844,142461.0
2018-10-11 13:30:00,34.75,34.88,34.68,34.84,199277.0,34.5943,34.7238,34.5246,34.6839,199277.0
2018-10-11 14:00:00,34.84,34.85,34.45,34.65,255433.0,34.6839,34.6939,34.2957,34.4948,255433.0
2018-10-11 14:30:00,34.65,34.69,34.27,34.44,591345.0,34.4948,34.5346,34.1165,34.2857,591345.0
2018-10-11 15:00:00,34.41,35.02,34.39,35.0,844318.0,34.2559,34.8631,34.2359,34.8432,844318.0
2018-10-11 15:30:00,35.01,35.32,34.93,35.15,1613303.0,34.8532,35.1618,34.7735,34.9925,1613303.0
2018-10-12 09:30:00,36.05,37.55,35.96,36.05,1454995.0,35.8885,37.3818,35.7989,35.8885,1454995.0
2018-10-12 10:00:00,36.04,36.38,36.0,36.19,577313.0,35.8786,36.217,35.8387,36.0279,577313.0
2018-10-12 10:30:00,36.19,36.65,36.14,36.57,524676.0,36.0279,36.4858,35.9781,36.4062,524676.0
2018-10-12 11:00:00,36.56,36.99,36.51,36.92,634223.0,36.3962,36.8243,36.3464,36.7546,634223.0
2018-10-12 11:30:00,36.92,37.16,36.84,37.02,552681.0,36.7546,36.9935,36.675,36.8542,552681.0
2018-10-12 12:00:00,37.01,37.22,36.84,37.14,292843.0,36.8442,37.0533,36.675,36.9736,292843.0
2018-10-12 12:30:00,37.13,37.22,36.82,37.15,415987.0,36.9637,37.0533,36.6551,36.9836,415987.0
2018-10-12 13:00:00,37.14,37.97,37.02,37.79,1236030.0,36.9736,37.7999,36.8542,37.6207,1236030.0
2018-10-12 13:30:00,37.79,38.43,37.65,38.41,1047543.0,37.6207,38.2578,37.4813,38.2379,1047543.0
2018-10-12 14:00:00,38.41,38.59,37.86,38.11,693071.0,38.2379,38.4171,37.6904,37.9393,693071.0
2018-10-12 14:30:00,38.12,38.42,38.04,38.26,718673.0,37.9492,38.2479,37.8696,38.0886,718673.0
2018-10-12 15:00:00,38.26,38.72,38.24,38.53,1269220.0,38.0886,38.5465,38.0687,38.3574,1269220.0
2018-10-12 15:30:00,38.53,38.96,38.42,38.64,2535583.0,38.3574,38.7855,38.2479,38.4669,2535583.0
2018-10-15 09:30:00,36.94,37.28,36.08,36.16,1554932.0,36.7745,37.113,35.9184,35.998,1554932.0
2018-10-15 10:00:00,36.18,36.22,35.73,35.82,1042835.0,36.0179,36.0577,35.5699,35.6595,1042835.0
2018-10-15 10:30:00,35.81,35.96,35.53,35.58,612087.0,35.6496,35.7989,35.3708,35.4206,612087.0
2018-10-15 11:00:00,35.58,36.04,35.5,35.99,790510.0,35.4206,35.8786,35.341,35.8288,790510.0
2018-10-15 11:30:00,36.0,36.19,35.9,36.08,542653.0,35.8387,36.0279,35.7392,35.9184,542653.0
2018-10-15 12:00:00,36.07,36.5,36.04,36.48,337297.0,35.9084,36.3365,35.8786,36.3166,337297.0
2018-10-15 12:30:00,36.48,36.71,36.39,36.57,343173.0,36.3166,36.5456,36.227,36.4062,343173.0
2018-10-15 13:00:00,36.57,36.8,36.42,36.46,196361.0,36.4062,36.6352,36.2569,36.2967,196361.0
2018-10-15 13:30:00,36.45,36.56,36.33,36.41,335893.0,36.2867,36.3962,36.1673,36.2469,335893.0
2018-10-15 14:00:00,36.41,36.45,36.04,36.24,571598.0,36.2469,36.2867,35.8786,36.0777,571598.0
2018-10-15 14:30:00,36.25,36.26,35.96,35.98,261117.0,36.0876,36.0976,35.7989,35.8188,261117.0
2018-10-15 15:00:00,35.99,36.14,35.98,36.05,443724.0,35.8288,35.9781,35.8188,35.8885,443724.0
2018-10-15 15:30:00,36.04,36.42,36.04,36.16,1405671.0,35.8786,36.2569,35.8786,35.998,1405671.0
2018-10-16 09:30:00,36.32,36.32,35.16,35.27,704501.0,36.1573,36.1573,35.0025,35.112,704501.0
2018-10-16 10:00:00,35.28,35.48,34.6,34.64,835207.0,35.122,35.3211,34.445,34.4848,835207.0
2018-10-16 10:30:00,34.65,34.83,34.52,34.68,1117555.0,34.4948,34.674,34.3654,34.5246,1117555.0
2018-10-16 11:00:00,34.68,34.87,34.38,34.83,606496.0,34.5246,34.7138,34.226,34.674,606496.0
2018-10-16 11:30:00,34.82,35.15,34.79,34.84,521798.0,34.664,34.9925,34.6342,34.6839,521798.0
2018-10-16 12:00:00,34.84,34.89,34.64,34.77,245666.0,34.6839,34.7337,34.4848,34.6142,245666.0
2018-10-16 12:30:00,34.77,35.05,34.75,35.03,202114.0,34.6142,34.893,34.5943,34.8731,202114.0
2018-10-16 13:00:00,35.04,35.16,34.76,34.76,398043.0,34.883,35.0025,34.6043,34.6043,398043.0
2018-10-16 13:30:00,34.76,34.87,34.5,34.59,380079.0,34.6043,34.7138,34.3455,34.4351,380079.0
2018-10-16 14:00:00,34.6,34.8,34.5,34.51,384236.0,34.445,34.6441,34.3455,34.3554,384236.0
2018-10-16 14:30:00,34.51,34.59,34.4,34.42,338083.0,34.3554,34.4351,34.2459,34.2658,338083.0
2018-10-16 15:00:00,34.42,34.42,34.16,34.21,472587.0,34.2658,34.2658,34.007,34.0568,472587.0
2018-10-16 15:30:00,34.22,34.52,34.17,34.48,1489920.0,34.0667,34.3654,34.0169,34.3255,1489920.0
2018-10-17 09:30:00,34.76,34.97,34.21,34.45,324952.0,34.6043,34.8133,34.0568,34.2957,324952.0
2018-10-17 10:00:00,34.44,34.86,34.33,34.77,186682.0,34.2857,34.7038,34.1762,34.6142,186682.0
2018-10-17 10:30:00,34.76,35.1,34.62,35.02,263803.0,34.6043,34.9428,34.4649,34.8631,263803.0
2018-10-17 11:00:00,35.01,35.09,34.76,34.82,114194.0,34.8532,34.9328,34.6043,34.664,114194.0
2018-10-17 11:30:00,34.84,34.95,34.66,34.89,95651.0,34.6839,34.7934,34.5047,34.7337,95651.0
2018-10-17 12:00:00,34.88,34.93,34.7,34.88,83143.0,34.7238,34.7735,34.5446,34.7238,83143.0
2018-10-17 12:30:00,34.88,35.28,34.88,35.24,93801.0,34.7238,35.122,34.7238,35.0821,93801.0
2018-10-17 13:00:00,35.27,35.42,35.2,35.27,131159.0,35.112,35.2613,35.0423,35.112,131159.0
2018-10-17 13:30:00,35.27,35.36,35.23,35.26,84232.0,35.112,35.2016,35.0722,35.102,84232.0
2018-10-17 14:00:00,35.25,35.33,35.08,35.15,142372.0,35.0921,35.1717,34.9229,34.9925,142372.0
2018-10-17 14:30:00,35.13,35.34,35.07,35.24,307225.0,34.9726,35.1817,34.9129,35.0821,307225.0
2018-10-17 15:00:00,35.22,35.25,35.09,35.19,151660.0,35.0622,35.0921,34.9328,35.0324,151660.0
2018-10-17 15:30:00,35.19,35.2,34.87,34.95,594997.0,35.0324,35.0423,34.7138,34.7934,594997.0
2018-10-18 09:30:00,34.64,34.77,33.5,33.51,610727.0,34.4848,34.6142,33.3499,33.3599,610727.0
2018-10-18 10:00:00,33.5,33.76,33.42,33.69,368725.0,33.3499,33.6088,33.2703,33.5391,368725.0
2018-10-18 10:30:00,33.69,33.89,33.56,33.69,453242.0,33.5391,33.7382,33.4097,33.5391,453242.0
2018-10-18 11:00:00,33.69,33.77,33.36,33.39,302375.0,33.5391,33.6187,33.2106,33.2404,302375.0
2018-10-18 11:30:00,33.39,33.42,32.82,32.96,460469.0,33.2404,33.2703,32.673,32.8124,460469.0
2018-10-18 12:00:00,32.95,33.04,32.83,32.84,284851.0,32.8024,32.892,32.6829,32.6929,284851.0
2018-10-18 12:30:00,32.85,33.01,32.82,32.93,225050.0,32.7028,32.8621,32.673,32.7825,225050.0
2018-10-18 13:00:00,32.93,32.95,32.41,32.6,550527.0,32.7825,32.8024,32.2648,32.454,550527.0
2018-10-18 13:30:00,32.61,32.9,32.6,32.78,239601.0,32.4639,32.7526,32.454,32.6332,239601.0
2018-10-18 14:00:00,32.78,32.95,32.77,32.9,265488.0,32.6332,32.8024,32.6232,32.7526,265488.0
2018-10-18 14:30:00,32.9,33.17,32.84,33.02,381008.0,32.7526,33.0214,32.6929,32.8721,381008.0
2018-10-18 15:00:00,33.02,33.03,32.68,32.75,274592.0,32.8721,32.882,32.5336,32.6033,274592.0
2018-10-18 15:30:00,32.75,32.83,32.58,32.75,1155531.0,32.6033,32.6829,32.4341,32.6033,1155531.0
2018-10-19 09:30:00,33.86,33.86,32.85,32.88,673618.0,33.7083,33.7083,32.7028,32.7327,673618.0
2018-10-19 10:00:00,32.88,33.17,32.86,32.97,230560.0,32.7327,33.0214,32.7128,32.8223,230560.0
2018-10-19 10:30:00,32.97,32.99,32.65,32.89,154257.0,32.8223,32.8422,32.5037,32.7427,154257.0
2018-10-19 11:00:00,32.89,33.03,32.73,32.75,257812.0,32.7427,32.882,32.5834,32.6033,257812.0
2018-10-19 11:30:00,32.75,32.77,32.55,32.63,178456.0,32.6033,32.6232,32.4042,32.4838,178456.0
2018-10-19 12:00:00,32.63,32.65,32.36,32.41,150691.0,32.4838,32.5037,32.215,32.2648,150691.0
2018-10-19 12:30:00,32.41,32.77,32.38,32.68,200503.0,32.2648,32.6232,32.2349,32.5336,200503.0
2018-10-19 13:00:00,32.68,32.79,32.54,32.64,134050.0,32.5336,32.6431,32.3942,32.4938,134050.0
2018-10-19 13:30:00,32.63,32.87,32.6,32.7,151451.0,32.4838,32.7228,32.454,32.5535,151451.0
2018-10-19 14:00:00,32.7,32.79,32.63,32.77,154508.0,32.5535,32.6431,32.4838,32.6232,154508.0
2018-10-19 14:30:00,32.77,32.86,32.73,32.76,145819.0,32.6232,32.7128,32.5834,32.6132,145819.0
2018-10-19 15:00:00,32.76,32.82,32.58,32.78,281822.0,32.6132,32.673,32.4341,32.6332,281822.0
2018-10-19 15:30:00,32.77,32.78,32.62,32.62,480645.0,32.6232,32.6332,32.4739,32.4739,480645.0
2018-10-22 09:30:00,33.7,34.05,33.38,33.4,791823.0,33.549,33.8975,33.2305,33.2504,791823.0
2018-10-22 10:00:00,33.42,33.84,33.4,33.59,591544.0,33.2703,33.6884,33.2504,33.4395,591544.0
2018-10-22 10:30:00,33.6,33.98,33.51,33.84,268415.0,33.4495,33.8278,33.3599,33.6884,268415.0
2018-10-22 11:00:00,33.84,33.85,33.61,33.61,307410.0,33.6884,33.6984,33.4594,33.4594,307410.0
2018-10-22 11:30:00,33.61,33.78,33.57,33.66,217983.0,33.4594,33.6287,33.4196,33.5092,217983.0
2018-10-22 12:00:00,33.67,33.78,33.51,33.59,191100.0,33.5192,33.6287,33.3599,33.4395,191100.0
2018-10-22 12:30:00,33.59,33.62,33.48,33.48,184473.0,33.4395,33.4694,33.33,33.33,184473.0
2018-10-22 13:00:00,33.49,33.53,33.35,33.4,308342.0,33.34,33.3798,33.2006,33.2504,308342.0
2018-10-22 13:30:00,33.39,33.59,33.39,33.48,123417.0,33.2404,33.4395,33.2404,33.33,123417.0
2018-10-22 14:00:00,33.48,33.53,33.41,33.48,97470.0,33.33,33.3798,33.2603,33.33,97470.0
2018-10-22 14:30:00,33.47,33.55,33.42,33.47,162645.0,33.3201,33.3997,33.2703,33.3201,162645.0
2018-10-22 15:00:00,33.47,33.76,33.46,33.7,427509.0,33.3201,33.6088,33.3101,33.549,427509.0
2018-10-22 15:30:00,33.7,33.71,33.45,33.45,571887.0,33.549,33.559,33.3002,33.3002,571887.0
2018-10-23 09:30:00,32.48,32.78,32.34,32.7,517331.0,32.3345,32.6332,32.1951,32.5535,517331.0
2018-10-23 10:00:00,32.7,32.74,32.24,32.45,286159.0,32.5535,32.5933,32.0956,32.3046,286159.0
2018-10-23 10:30:00,32.46,32.51,32.2,32.33,322223.0,32.3146,32.3644,32.0558,32.1852,322223.0
2018-10-23 11:00:00,32.33,32.64,32.29,32.52,195994.0,32.1852,32.4938,32.1454,32.3743,195994.0
2018-10-23 11:30:00,32.53,32.75,32.48,32.49,221357.0,32.3843,32.6033,32.3345,32.3445,221357.0
2018-10-23 12:00:00,32.5,32.83,32.46,32.78,128271.0,32.3544,32.6829,32.3146,32.6332,128271.0
2018-10-23 12:30:00,32.79,33.02,32.69,32.72,155041.0,32.6431,32.8721,32.5436,32.5734,155041.0
2018-10-23 13:00:00,32.71,32.83,32.41,32.43,172759.0,32.5635,32.6829,32.2648,32.2847,172759.0
2018-10-23 13:30:00,32.42,32.48,32.27,32.27,111002.0,32.2748,32.3345,32.1254,32.1254,111002.0
2018-10-23 14:00:00,32.28,32.51,32.2,32.38,174178.0,32.1354,32.3644,32.0558,32.2349,174178.0
2018-10-23 14:30:00,32.39,32.52,32.38,32.5,215889.0,32.2449,32.3743,32.2349,32.3544,215889.0
2018-10-23 15:00:00,32.49,32.59,32.35,32.5,196716.0,32.3445,32.444,32.2051,32.3544,196716.0
2018-10-23 15:30:00,32.5,32.63,32.42,32.61,896278.0,32.3544,32.4838,32.2748,32.4639,896278.0
2018-10-24 09:30:00,32.5,32.5,31.43,31.43,483537.0,32.3544,32.3544,31.2892,31.2892,483537.0
2018-10-24 10:00:00,31.44,31.5,31.13,31.23,289198.0,31.2992,31.3589,30.9905,31.0901,289198.0
2018-10-24 10:30:00,31.22,31.23,30.84,30.85,412829.0,31.0801,31.0901,30.7018,30.7118,412829.0
2018-10-24 11:00:00,30.84,30.93,30.64,30.83,506980.0,30.7018,30.7914,30.5027,30.6919,506980.0
2018-10-24 11:30:00,30.82,31.06,30.71,30.98,482012.0,30.6819,30.9209,30.5724,30.8412,482012.0
2018-10-24 12:00:00,30.97,31.09,30.84,30.92,276100.0,30.8313,30.9507,30.7018,30.7815,276100.0
2018-10-24 12:30:00,30.92,30.92,30.71,30.83,194004.0,30.7815,30.7815,30.5724,30.6919,194004.0
2018-10-24 13:00:00,30.83,30.83,30.55,30.67,234251.0,30.6919,30.6919,30.4131,30.5326,234251.0
2018-10-24 13:30:00,30.68,30.81,30.62,30.73,361532.0,30.5426,30.672,30.4828,30.5923,361532.0
2018-10-24 14:00:00,30.73,30.89,30.69,30.78,382514.0,30.5923,30.7516,30.5525,30.6421,382514.0
2018-10-24 14:30:00,30.79,31.03,30.79,31.0,276845.0,30.6521,30.891,30.6521,30.8611,276845.0
2018-10-24 15:00:00,31.0,31.0,30.56,30.59,299902.0,30.8611,30.8611,30.4231,30.453,299902.0
2018-10-24 15:30:00,30.59,30.81,30.38,30.47,1492609.0,30.453,30.672,30.2439,30.3335,1492609.0
2018-10-25 09:30:00,30.73,30.96,30.47,30.77,444946.0,30.5923,30.8213,30.3335,30.6322,444946.0
2018-10-25 10:00:00,30.76,30.93,30.65,30.83,374760.0,30.6222,30.7914,30.5127,30.6919,374760.0
2018-10-25 10:30:00,30.82,31.17,30.81,31.03,327836.0,30.6819,31.0304,30.672,30.891,327836.0
2018-10-25 11:00:00,31.02,31.07,30.83,30.93,532264.0,30.881,30.9308,30.6919,30.7914,532264.0
2018-10-25 11:30:00,30.93,31.08,30.87,30.95,151692.0,30.7914,30.9408,30.7317,30.8114,151692.0
2018-10-25 12:00:00,30.95,31.32,30.92,30.94,234115.0,30.8114,31.1797,30.7815,30.8014,234115.0
2018-10-25 12:30:00,30.94,31.02,30.89,30.9,165372.0,30.8014,30.881,30.7516,30.7616,165372.0
2018-10-25 13:00:00,30.9,31.01,30.84,30.96,130265.0,30.7616,30.8711,30.7018,30.8213,130265.0
2018-10-25 13:30:00,30.96,31.01,30.91,30.93,153093.0,30.8213,30.8711,30.7715,30.7914,153093.0
2018-10-25 14:00:00,30.94,31.01,30.88,30.94,244479.0,30.8014,30.8711,30.7417,30.8014,244479.0
2018-10-25 14:30:00,30.93,31.21,30.9,31.03,213567.0,30.7914,31.0702,30.7616,30.891,213567.0
2018-10-25 15:00:00,31.03,31.04,30.91,31.02,254949.0,30.891,30.901,30.7715,30.881,254949.0
2018-10-25 15:30:00,31.02,31.09,30.8,30.84,814579.0,30.881,30.9507,30.662,30.7018,814579.0
2018-10-26 09:30:00,30.0,30.99,29.66,30.99,471753.0,29.8656,30.8512,29.5271,30.8512,471753.0
2018-10-26 10:00:00,30.97,31.06,30.68,30.81,454727.0,30.8313,30.9209,30.5426,30.672,454727.0
2018-10-26 10:30:00,30.79,30.86,30.56,30.58,135252.0,30.6521,30.7218,30.4231,30.443,135252.0
2018-10-26 11:00:00,30.56,30.98,30.55,30.89,217199.0,30.4231,30.8412,30.4131,30.7516,217199.0
2018-10-26 11:30:00,30.89,31.3,30.86,31.26,189632.0,30.7516,31.1598,30.7218,31.12,189632.0
2018-10-26 12:00:00,31.25,31.48,31.25,31.37,165912.0,31.11,31.339,31.11,31.2295,165912.0
2018-10-26 12:30:00,31.37,31.53,31.27,31.3,143634.0,31.2295,31.3888,31.1299,31.1598,143634.0
2018-10-26 13:00:00,31.32,31.52,31.32,31.34,112667.0,31.1797,31.3788,31.1797,31.1996,112667.0
2018-10-26 13:30:00,31.32,31.39,31.2,31.28,113891.0,31.1797,31.2494,31.0602,31.1399,113891.0
2018-10-26 14:00:00,31.28,31.34,31.15,31.33,126752.0,31.1399,31.1996,31.0105,31.1897,126752.0
2018-10-26 14:30:00,31.31,31.35,31.06,31.11,156334.0,31.1697,31.2096,30.9209,30.9706,156334.0
2018-10-26 15:00:00,31.11,31.21,31.0,31.09,221301.0,30.9706,31.0702,30.8611,30.9507,221301.0
2018-10-26 15:30:00,31.08,31.28,31.01,31.1,964099.0,30.9408,31.1399,30.8711,30.9607,964099.0
2018-10-29 09:30:00,31.47,31.64,31.16,31.6,392081.0,31.329,31.4983,31.0204,31.4584,392081.0
2018-10-29 10:00:00,31.59,31.78,31.57,31.77,112238.0,31.4485,31.6376,31.4286,31.6277,112238.0
2018-10-29 10:30:00,31.76,31.77,31.47,31.47,150909.0,31.6177,31.6277,31.329,31.329,150909.0
2018-10-29 11:00:00,31.47,31.5,31.31,31.38,122114.0,31.329,31.3589,31.1697,31.2394,122114.0
2018-10-29 11:30:00,31.37,31.43,31.25,31.27,162771.0,31.2295,31.2892,31.11,31.1299,162771.0
2018-10-29 12:00:00,31.26,31.31,30.99,31.11,237927.0,31.12,31.1697,30.8512,30.9706,237927.0
2018-10-29 12:30:00,31.12,31.32,31.07,31.19,105766.0,30.9806,31.1797,30.9308,31.0503,105766.0
2018-10-29 13:00:00,31.19,31.4,31.18,31.28,74088.0,31.0503,31.2593,31.0403,31.1399,74088.0
2018-10-29 13:30:00,31.26,31.43,31.24,31.31,98646.0,31.12,31.2892,31.1001,31.1697,98646.0
2018-10-29 14:00:00,31.3,31.34,31.08,31.11,133966.0,31.1598,31.1996,30.9408,30.9706,133966.0
2018-10-29 14:30:00,31.11,31.17,30.84,30.9,210483.0,30.9706,31.0304,30.7018,30.7616,210483.0
2018-10-29 15:00:00,30.9,30.9,30.54,30.63,212019.0,30.7616,30.7616,30.4032,30.4928,212019.0
2018-10-29 15:30:00,30.62,30.65,30.23,30.55,882249.0,30.4828,30.5127,30.0946,30.4131,882249.0
2018-10-30 09:30:00,30.43,30.98,29.8,30.84,753752.0,30.2937,30.8412,29.6665,30.7018,753752.0
2018-10-30 10:00:00,30.85,31.01,30.68,30.79,243209.0,30.7118,30.8711,30.5426,30.6521,243209.0
2018-10-30 10:30:00,30.79,30.84,30.41,30.56,91990.0,30.6521,30.7018,30.2738,30.4231,91990.0
2018-10-30 11:00:00,30.57,30.8,30.51,30.77,99887.0,30.4331,30.662,30.3733,30.6322,99887.0
2018-10-30 11:30:00,30.77,31.03,30.77,30.88,133223.0,30.6322,30.891,30.6322,30.7417,133223.0
2018-10-30 12:00:00,30.89,31.05,30.8,30.99,108090.0,30.7516,30.9109,30.662,30.8512,108090.0
2018-10-30 12:30:00,30.99,31.15,30.86,31.0,106416.0,30.8512,31.0105,30.7218,30.8611,106416.0
2018-10-30 13:00:00,31.0,31.29,30.94,30.97,144919.0,30.8611,31.1498,30.8014,30.8313,144919.0
2018-10-30 13:30:00,30.96,31.0,30.78,30.95,88660.0,30.8213,30.8611,30.6421,30.8114,88660.0
2018-10-30 14:00:00,30.95,31.08,30.85,30.98,86767.0,30.8114,30.9408,30.7118,30.8412,86767.0
2018-10-30 14:30:00,30.97,31.14,30.89,31.09,102529.0,30.8313,31.0005,30.7516,30.9507,102529.0
2018-10-30 15:00:00,31.09,31.22,30.98,31.19,131218.0,30.9507,31.0801,30.8412,31.0503,131218.0
2018-10-30 15:30:00,31.19,31.3,31.05,31.18,619478.0,31.0503,31.1598,30.9109,31.0403,619478.0
2018-10-31 09:30:00,31.87,32.4,31.82,32.15,479494.0,31.7272,32.2549,31.6775,32.006,479494.0
2018-10-31 10:00:00,32.15,32.42,32.01,32.23,212260.0,32.006,32.2748,31.8666,32.0856,212260.0
2018-10-31 10:30:00,32.23,32.49,32.16,32.43,180674.0,32.0856,32.3445,32.0159,32.2847,180674.0
2018-10-31 11:00:00,32.44,32.6,32.15,32.45,220705.0,32.2947,32.454,32.006,32.3046,220705.0
2018-10-31 11:30:00,32.45,32.79,32.27,32.78,169941.0,32.3046,32.6431,32.1254,32.6332,169941.0
2018-10-31 12:00:00,32.79,32.94,32.63,32.94,281357.0,32.6431,32.7924,32.4838,32.7924,281357.0
2018-10-31 12:30:00,32.95,33.33,32.92,33.29,428719.0,32.8024,33.1807,32.7725,33.1409,428719.0
2018-10-31 13:00:00,33.29,33.36,33.01,33.03,224568.0,33.1409,33.2106,32.8621,32.882,224568.0
2018-10-31 13:30:00,33.03,33.16,32.91,33.15,234633.0,32.882,33.0115,32.7626,33.0015,234633.0
2018-10-31 14:00:00,33.16,33.33,33.13,33.32,361041.0,33.0115,33.1807,32.9816,33.1707,361041.0
2018-10-31 14:30:00,33.32,33.35,33.13,33.19,280695.0,33.1707,33.2006,32.9816,33.0413,280695.0
2018-10-31 15:00:00,33.19,33.54,33.18,33.5,406341.0,33.0413,33.3898,33.0314,33.3499,406341.0
2018-10-31 15:30:00,33.5,33.6,33.27,33.28,1353406.0,33.3499,33.4495,33.121,33.1309,1353406.0
2018-11-01 09:30:00,33.67,33.78,33.44,33.64,266778.0,33.5192,33.6287,33.2902,33.4893,266778.0
2018-11-01 10:00:00,33.62,34.23,33.57,34.21,504353.0,33.4694,34.0767,33.4196,34.0568,504353.0
2018-11-01 10:30:00,34.22,34.5,34.14,34.48,177241.0,34.0667,34.3455,33.9871,34.3255,177241.0
2018-11-01 11:00:00,34.49,35.19,34.31,35.16,617672.0,34.3355,35.0324,34.1563,35.0025,617672.0
2018-11-01 11:30:00,35.16,35.58,35.06,35.49,505563.0,35.0025,35.4206,34.9029,35.331,505563.0
2018-11-01 12:00:00,35.49,35.53,34.86,35.12,393577.0,35.331,35.3708,34.7038,34.9627,393577.0
2018-11-01 12:30:00,35.13,35.43,35.08,35.4,145276.0,34.9726,35.2713,34.9229,35.2414,145276.0
2018-11-01 13:00:00,35.39,35.39,35.19,35.26,123238.0,35.2315,35.2315,35.0324,35.102,123238.0
2018-11-01 13:30:00,35.26,35.31,34.79,34.79,158049.0,35.102,35.1518,34.6342,34.6342,158049.0
2018-11-01 14:00:00,34.8,34.81,34.61,34.73,190580.0,34.6441,34.6541,34.455,34.5744,190580.0
2018-11-01 14:30:00,34.72,34.9,34.65,34.89,120214.0,34.5645,34.7437,34.4948,34.7337,120214.0
2018-11-01 15:00:00,34.9,34.9,34.61,34.81,184144.0,34.7437,34.7437,34.455,34.6541,184144.0
2018-11-01 15:30:00,34.81,35.03,34.8,34.9,699586.0,34.6541,34.8731,34.6441,34.7437,699586.0
2018-11-02 09:30:00,35.34,35.95,35.06,35.39,677634.0,35.1817,35.789,34.9029,35.2315,677634.0
2018-11-02 10:00:00,35.39,35.44,34.84,34.84,492520.0,35.2315,35.2812,34.6839,34.6839,492520.0
2018-11-02 10:30:00,34.86,35.2,34.86,35.17,330963.0,34.7038,35.0423,34.7038,35.0125,330963.0
2018-11-02 11:00:00,35.18,35.22,34.76,34.93,191180.0,35.0224,35.0622,34.6043,34.7735,191180.0
2018-11-02 11:30:00,34.93,35.09,34.84,35.01,151864.0,34.7735,34.9328,34.6839,34.8532,151864.0
2018-11-02 12:00:00,35.02,35.04,34.73,34.97,153692.0,34.8631,34.883,34.5744,34.8133,153692.0
2018-11-02 12:30:00,34.98,35.03,34.59,34.79,250000.0,34.8233,34.8731,34.4351,34.6342,250000.0
2018-11-02 13:00:00,34.78,35.05,34.7,35.05,146439.0,34.6242,34.893,34.5446,34.893,146439.0
2018-11-02 13:30:00,35.05,35.05,34.91,35.01,131129.0,34.893,34.893,34.7536,34.8532,131129.0
2018-11-02 14:00:00,35.0,35.21,34.78,35.15,175611.0,34.8432,35.0523,34.6242,34.9925,175611.0
2018-11-02 14:30:00,35.16,35.27,34.99,34.99,180992.0,35.0025,35.112,34.8333,34.8333,180992.0
2018-11-02 15:00:00,35.01,35.1,34.9,34.98,175322.0,34.8532,34.9428,34.7437,34.8233,175322.0
2018-11-02 15:30:00,34.98,35.03,34.9,34.97,707682.0,34.8233,34.8731,34.7437,34.8133,707682.0
2018-11-05 09:30:00,34.74,35.03,34.31,34.37,326039.0,34.5844,34.8731,34.1563,34.216,326039.0
2018-11-05 10:00:00,34.38,34.49,34.18,34.46,151280.0,34.226,34.3355,34.0269,34.3056,151280.0
2018-11-05 10:30:00,34.47,34.63,34.32,34.59,79918.0,34.3156,34.4749,34.1663,34.4351,79918.0
2018-11-05 11:00:00,34.59,34.76,34.18,34.23,102099.0,34.4351,34.6043,34.0269,34.0767,102099.0
2018-11-05 11:30:00,34.22,34.29,33.79,34.0,127034.0,34.0667,34.1364,33.6386,33.8477,127034.0
2018-11-05 12:00:00,34.0,34.14,33.9,33.98,89883.0,33.8477,33.9871,33.7481,33.8278,89883.0
2018-11-05 12:30:00,33.97,34.08,33.77,33.89,70968.0,33.8178,33.9273,33.6187,33.7382,70968.0
2018-11-05 13:00:00,33.89,33.95,33.76,33.79,81281.0,33.7382,33.7979,33.6088,33.6386,81281.0
2018-11-05 13:30:00,33.8,33.95,33.76,33.93,83804.0,33.6486,33.7979,33.6088,33.778,83804.0
2018-11-05 14:00:00,33.93,34.09,33.92,34.04,113885.0,33.778,33.9373,33.7681,33.8875,113885.0
2018-11-05 14:30:00,34.04,34.24,33.97,34.16,131292.0,33.8875,34.0866,33.8178,34.007,131292.0
2018-11-05 15:00:00,34.17,34.24,34.08,34.08,156780.0,34.0169,34.0866,33.9273,33.9273,156780.0
2018-11-05 15:30:00,34.08,34.1,33.91,34.09,638061.0,33.9273,33.9472,33.7581,33.9373,638061.0
2018-11-06 09:30:00,34.11,34.88,34.11,34.52,191972.0,33.9572,34.7238,33.9572,34.3654,191972.0
2018-11-06 10:00:00,34.51,34.52,34.25,34.37,61421.0,34.3554,34.3654,34.0966,34.216,61421.0
2018-11-06 10:30:00,34.37,34.37,33.95,34.02,96821.0,34.216,34.216,33.7979,33.8676,96821.0
2018-11-06 11:00:00,34.04,34.08,33.7,33.89,160215.0,33.8875,33.9273,33.549,33.7382,160215.0
2018-11-06 11:30:00,33.9,34.08,33.76,34.07,68353.0,33.7481,33.9273,33.6088,33.9174,68353.0
2018-11-06 12:00:00,34.08,34.21,33.99,33.99,63088.0,33.9273,34.0568,33.8377,33.8377,63088.0
2018-11-06 12:30:00,34.0,34.11,33.65,33.68,208133.0,33.8477,33.9572,33.4993,33.5291,208133.0
2018-11-06 13:00:00,33.67,33.76,33.65,33.66,71084.0,33.5192,33.6088,33.4993,33.5092,71084.0
2018-11-06 13:30:00,33.67,33.79,33.57,33.6,92036.0,33.5192,33.6386,33.4196,33.4495,92036.0
2018-11-06 14:00:00,33.61,33.62,33.24,33.24,154107.0,33.4594,33.4694,33.0911,33.0911,154107.0
2018-11-06 14:30:00,33.22,33.4,33.09,33.38,184559.0,33.0712,33.2504,32.9418,33.2305,184559.0
2018-11-06 15:00:00,33.38,33.52,33.3,33.46,97752.0,33.2305,33.3698,33.1508,33.3101,97752.0
2018-11-06 15:30:00,33.46,33.64,33.36,33.62,609998.0,33.3101,33.4893,33.2106,33.4694,609998.0
2018-11-07 09:30:00,34.0,34.28,33.32,33.82,251317.0,33.8477,34.1264,33.1707,33.6685,251317.0
2018-11-07 10:00:00,33.8,33.93,33.73,33.85,150843.0,33.6486,33.778,33.5789,33.6984,150843.0
2018-11-07 10:30:00,33.87,34.02,33.77,33.97,258320.0,33.7183,33.8676,33.6187,33.8178,258320.0
2018-11-07 11:00:00,33.99,34.12,33.77,33.78,210984.0,33.8377,33.9672,33.6187,33.6287,210984.0
2018-11-07 11:30:00,33.77,34.19,33.75,34.17,236654.0,33.6187,34.0368,33.5988,34.0169,236654.0
2018-11-07 12:00:00,34.17,34.19,33.87,33.92,121405.0,34.0169,34.0368,33.7183,33.7681,121405.0
2018-11-07 12:30:00,33.92,34.15,33.85,34.1,234894.0,33.7681,33.997,33.6984,33.9472,234894.0
2018-11-07 13:00:00,34.1,34.15,34.05,34.08,117673.0,33.9472,33.997,33.8975,33.9273,117673.0
2018-11-07 13:30:00,34.08,34.09,33.97,33.99,107436.0,33.9273,33.9373,33.8178,33.8377,107436.0
2018-11-07 14:00:00,34.0,34.33,33.99,34.32,193009.0,33.8477,34.1762,33.8377,34.1663,193009.0
2018-11-07 14:30:00,34.32,34.47,34.31,34.38,214792.0,34.1663,34.3156,34.1563,34.226,214792.0
2018-11-07 15:00:00,34.39,34.42,34.28,34.36,299597.0,34.2359,34.2658,34.1264,34.2061,299597.0
2018-11-07 15:30:00,34.36,34.48,34.23,34.46,811095.0,34.2061,34.3255,34.0767,34.3056,811095.0
2018-11-08 09:30:00,29.75,29.84,27.85,28.14,7952563.0,29.6167,29.7063,27.7252,28.0139,7952563.0
2018-11-08 10:00:00,28.14,28.73,27.99,28.7,3387224.0,28.0139,28.6013,27.8646,28.5714,3387224.0
2018-11-08 10:30:00,28.69,28.7,28.17,28.43,1839664.0,28.5615,28.5714,28.0438,28.3026,1839664.0
2018-11-08 11:00:00,28.42,28.43,28.0,28.0,1162917.0,28.2927,28.3026,27.8746,27.8746,1162917.0
2018-11-08 11:30:00,28.0,28.3,27.9,28.21,1471941.0,27.8746,28.1732,27.775,28.0836,1471941.0
2018-11-08 12:00:00,28.21,28.53,28.12,28.35,1086150.0,28.0836,28.4022,27.994,28.223,1086150.0
2018-11-08 12:30:00,28.35,28.75,28.24,28.3,1038478.0,28.223,28.6212,28.1135,28.1732,1038478.0
2018-11-08 13:00:00,28.3,28.45,28.09,28.1,661474.0,28.1732,28.3226,27.9642,27.9741,661474.0
2018-11-08 13:30:00,28.1,28.12,28.0,28.0,966472.0,27.9741,27.994,27.8746,27.8746,966472.0
2018-11-08 14:00:00,28.0,28.2,27.92,27.94,1088507.0,27.8746,28.0737,27.7949,27.8148,1088507.0
2018-11-08 14:30:00,27.94,27.95,27.55,27.68,1540655.0,27.8148,27.8248,27.4266,27.556,1540655.0
2018-11-08 15:00:00,27.69,27.73,27.5,27.62,1622443.0,27.566,27.6058,27.3768,27.4963,1622443.0
2018-11-08 15:30:00,27.62,28.12,27.56,27.89,3480759.0,27.4963,27.994,27.4365,27.7651,3480759.0
2018-11-09 09:30:00,27.27,27.4,27.0,27.11,1602929.0,27.1478,27.2773,26.8791,26.9886,1602929.0
2018-11-09 10:00:00,27.1,27.19,26.51,26.85,893230.0,26.9786,27.0682,26.3912,26.7297,893230.0
2018-11-09 10:30:00,26.83,27.09,26.71,26.8,741663.0,26.7098,26.9686,26.5903,26.6799,741663.0
2018-11-09 11:00:00,26.8,26.85,26.55,26.64,285557.0,26.6799,26.7297,26.4311,26.5207,285557.0
2018-11-09 11:30:00,26.64,26.66,26.5,26.5,375817.0,26.5207,26.5406,26.3813,26.3813,375817.0
2018-11-09 12:00:00,26.5,26.51,26.24,26.29,536493.0,26.3813,26.3912,26.1225,26.1722,536493.0
2018-11-09 12:30:00,26.28,26.55,26.25,26.43,344700.0,26.1623,26.4311,26.1324,26.3116,344700.0
2018-11-09 13:00:00,26.43,26.47,26.35,26.41,419961.0,26.3116,26.3514,26.232,26.2917,419961.0
2018-11-09 13:30:00,26.4,26.4,25.95,25.99,485710.0,26.2817,26.2817,25.8338,25.8736,485710.0
2018-11-09 14:00:00,25.98,26.01,25.78,26.0,432306.0,25.8636,25.8935,25.6645,25.8835,432306.0
2018-11-09 14:30:00,26.0,26.11,25.94,25.97,559680.0,25.8835,25.993,25.8238,25.8537,559680.0
2018-11-09 15:00:00,25.98,26.1,25.92,26.0,624708.0,25.8636,25.9831,25.8039,25.8835,624708.0
2018-11-09 15:30:00,26.0,26.34,25.97,26.13,1503048.0,25.8835,26.222,25.8537,26.0129,1503048.0
2018-11-12 09:30:00,25.96,26.45,25.64,25.8,1240559.0,25.8437,26.3315,25.5251,25.6844,1240559.0
2018-11-12 10:00:00,25.8,25.97,25.54,25.75,536064.0,25.6844,25.8537,25.4256,25.6346,536064.0
2018-11-12 10:30:00,25.76,25.8,25.48,25.52,457350.0,25.6446,25.6844,25.3659,25.4057,457350.0
2018-11-12 11:00:00,25.52,25.92,25.51,25.87,427702.0,25.4057,25.8039,25.3957,25.7541,427702.0
2018-11-12 11:30:00,25.87,26.07,25.81,25.82,348501.0,25.7541,25.9532,25.6944,25.7043,348501.0
2018-11-12 12:00:00,25.83,26.19,25.82,26.12,267203.0,25.7143,26.0727,25.7043,26.003,267203.0
2018-11-12 12:30:00,26.12,26.15,25.74,25.75,444819.0,26.003,26.0329,25.6247,25.6346,444819.0
2018-11-12 13:00:00,25.75,25.77,25.58,25.66,404318.0,25.6346,25.6546,25.4654,25.5451,404318.0
2018-11-12 13:30:00,25.66,25.72,25.52,25.57,382539.0,25.5451,25.6048,25.4057,25.4555,382539.0
2018-11-12 14:00:00,25.57,25.67,25.52,25.53,370852.0,25.4555,25.555,25.4057,25.4156,370852.0
2018-11-12 14:30:00,25.52,25.57,25.45,25.48,481346.0,25.4057,25.4555,25.336,25.3659,481346.0
2018-11-12 15:00:00,25.47,25.51,25.3,25.38,784078.0,25.3559,25.3957,25.1867,25.2663,784078.0
2018-11-12 15:30:00,25.38,25.55,25.35,25.55,1905221.0,25.2663,25.4355,25.2364,25.4355,1905221.0
2018-11-13 09:30:00,25.88,26.71,25.85,26.44,1406554.0,25.7641,26.5903,25.7342,26.3216,1406554.0
2018-11-13 10:00:00,26.45,26.6,26.1,26.15,516986.0,26.3315,26.4808,25.9831,26.0329,516986.0
2018-11-13 10:30:00,26.15,26.6,26.13,26.53,500964.0,26.0329,26.4808,26.0129,26.4112,500964.0
2018-11-13 11:00:00,26.56,26.73,26.33,26.39,639143.0,26.441,26.6103,26.2121,26.2718,639143.0
2018-11-13 11:30:00,26.39,26.41,26.05,26.11,605122.0,26.2718,26.2917,25.9333,25.993,605122.0
2018-11-13 12:00:00,26.12,26.14,25.93,26.03,346533.0,26.003,26.0229,25.8138,25.9134,346533.0
2018-11-13 12:30:00,26.02,26.11,25.84,25.89,362146.0,25.9034,25.993,25.7242,25.774,362146.0
2018-11-13 13:00:00,25.88,26.06,25.88,26.0,221774.0,25.7641,25.9433,25.7641,25.8835,221774.0
2018-11-13 13:30:00,26.0,26.08,25.77,25.85,654874.0,25.8835,25.9632,25.6546,25.7342,654874.0
2018-11-13 14:00:00,25.84,25.87,25.53,25.6,576948.0,25.7242,25.7541,25.4156,25.4853,576948.0
2018-11-13 14:30:00,25.6,25.62,25.28,25.29,694980.0,25.4853,25.5052,25.1668,25.1767,694980.0
2018-11-13 15:00:00,25.28,25.52,25.2,25.23,832227.0,25.1668,25.4057,25.0871,25.117,832227.0
2018-11-13 15:30:00,25.22,25.37,25.0,25.27,2352047.0,25.107,25.2564,24.888,25.1568,2352047.0
2018-11-14 09:30:00,25.67,26.68,25.45,26.58,1493197.0,25.555,26.5605,25.336,26.4609,1493197.0
2018-11-14 10:00:00,26.58,26.71,26.36,26.48,695488.0,26.4609,26.5903,26.2419,26.3614,695488.0
2018-11-14 10:30:00,26.47,26.61,26.22,26.35,672218.0,26.3514,26.4908,26.1025,26.232,672218.0
2018-11-14 11:00:00,26.33,26.52,26.26,26.4,502538.0,26.2121,26.4012,26.1424,26.2817,502538.0
2018-11-14 11:30:00,26.4,26.66,26.31,26.66,441787.0,26.2817,26.5406,26.1921,26.5406,441787.0
2018-11-14 12:00:00,26.66,26.7,26.38,26.62,496255.0,26.5406,26.5804,26.2618,26.5008,496255.0
2018-11-14 12:30:00,26.61,26.64,26.4,26.46,302082.0,26.4908,26.5207,26.2817,26.3415,302082.0
2018-11-14 13:00:00,26.46,26.58,26.39,26.58,315130.0,26.3415,26.4609,26.2718,26.4609,315130.0
2018-11-14 13:30:00,26.58,26.6,26.31,26.44,312877.0,26.4609,26.4808,26.1921,26.3216,312877.0
2018-11-14 14:00:00,26.44,26.5,26.22,26.39,354950.0,26.3216,26.3813,26.1025,26.2718,354950.0
2018-11-14 14:30:00,26.4,26.49,26.33,26.45,361133.0,26.2817,26.3713,26.2121,26.3315,361133.0
2018-11-14 15:00:00,26.45,26.54,26.39,26.45,530526.0,26.3315,26.4211,26.2718,26.3315,530526.0
2018-11-14 15:30:00,26.44,26.47,26.27,26.32,1550535.0,26.3216,26.3514,26.1523,26.2021,1550535.0
2018-11-15 09:30:00,26.41,27.16,26.22,26.94,1142411.0,26.2917,27.0383,26.1025,26.8193,1142411.0
2018-11-15 10:00:00,26.95,27.03,26.76,26.89,469394.0,26.8293,26.9089,26.6401,26.7695,469394.0
2018-11-15 10:30:00,26.88,26.88,26.54,26.65,656025.0,26.7596,26.7596,26.4211,26.5306,656025.0
2018-11-15 11:00:00,26.65,26.73,26.3,26.37,894383.0,26.5306,26.6103,26.1822,26.2519,894383.0
2018-11-15 11:30:00,26.37,26.68,26.24,26.44,317281.0,26.2519,26.5605,26.1225,26.3216,317281.0
2018-11-15 12:00:00,26.44,26.46,26.29,26.36,228985.0,26.3216,26.3415,26.1722,26.2419,228985.0
2018-11-15 12:30:00,26.35,26.38,26.13,26.2,278978.0,26.232,26.2618,26.0129,26.0826,278978.0
2018-11-15 13:00:00,26.2,26.41,25.99,26.26,563235.0,26.0826,26.2917,25.8736,26.1424,563235.0
2018-11-15 13:30:00,26.28,26.4,26.06,26.24,483941.0,26.1623,26.2817,25.9433,26.1225,483941.0
2018-11-15 14:00:00,26.23,26.36,26.18,26.28,324404.0,26.1125,26.2419,26.0627,26.1623,324404.0
2018-11-15 14:30:00,26.27,26.31,26.06,26.08,438764.0,26.1523,26.1921,25.9433,25.9632,438764.0
2018-11-15 15:00:00,26.09,26.13,25.97,26.04,582892.0,25.9731,26.0129,25.8537,25.9234,582892.0
2018-11-15 15:30:00,26.03,26.32,26.02,26.31,1171604.0,25.9134,26.2021,25.9034,26.1921,1171604.0
2018-11-16 09:30:00,26.17,26.59,25.97,26.17,517608.0,26.0528,26.4709,25.8537,26.0528,517608.0
2018-11-16 10:00:00,26.17,26.35,26.11,26.29,273384.0,26.0528,26.232,25.993,26.1722,273384.0
2018-11-16 10:30:00,26.29,26.38,26.06,26.06,182618.0,26.1722,26.2618,25.9433,25.9433,182618.0
2018-11-16 11:00:00,26.07,26.19,26.02,26.15,167387.0,25.9532,26.0727,25.9034,26.0329,167387.0
2018-11-16 11:30:00,26.15,26.24,26.09,26.11,136852.0,26.0329,26.1225,25.9731,25.993,136852.0
2018-11-16 12:00:00,26.1,26.26,26.04,26.19,109875.0,25.9831,26.1424,25.9234,26.0727,109875.0
2018-11-16 12:30:00,26.19,26.43,26.16,26.34,183102.0,26.0727,26.3116,26.0428,26.222,183102.0
2018-11-16 13:00:00,26.34,26.5,26.23,26.36,308400.0,26.222,26.3813,26.1125,26.2419,308400.0
2018-11-16 13:30:00,26.36,26.43,26.33,26.35,145707.0,26.2419,26.3116,26.2121,26.232,145707.0
2018-11-16 14:00:00,26.35,26.38,26.24,26.31,179682.0,26.232,26.2618,26.1225,26.1921,179682.0
2018-11-16 14:30:00,26.31,26.52,26.26,26.5,178808.0,26.1921,26.4012,26.1424,26.3813,178808.0
2018-11-16 15:00:00,26.5,26.57,26.44,26.54,171675.0,26.3813,26.451,26.3216,26.4211,171675.0
2018-11-16 15:30:00,26.53,26.54,26.4,26.4,676316.0,26.4112,26.4211,26.2817,26.2817,676316.0
2018-11-19 09:30:00,26.41,26.66,26.01,26.24,430833.0,26.2917,26.5406,25.8935,26.1225,430833.0
2018-11-19 10:00:00,26.24,26.49,26.08,26.49,469854.0,26.1225,26.3713,25.9632,26.3713,469854.0
2018-11-19 10:30:00,26.49,26.92,26.42,26.88,275365.0,26.3713,26.7994,26.3016,26.7596,275365.0
2018-11-19 11:00:00,26.87,26.92,26.44,26.58,361307.0,26.7496,26.7994,26.3216,26.4609,361307.0
2018-11-19 11:30:00,26.57,26.57,26.34,26.48,188836.0,26.451,26.451,26.222,26.3614,188836.0
2018-11-19 12:00:00,26.47,26.5,26.28,26.32,165634.0,26.3514,26.3813,26.1623,26.2021,165634.0
2018-11-19 12:30:00,26.32,26.5,26.26,26.48,229267.0,26.2021,26.3813,26.1424,26.3614,229267.0
2018-11-19 13:00:00,26.47,26.49,26.26,26.36,192462.0,26.3514,26.3713,26.1424,26.2419,192462.0
2018-11-19 13:30:00,26.35,26.47,26.25,26.37,244724.0,26.232,26.3514,26.1324,26.2519,244724.0
2018-11-19 14:00:00,26.35,26.44,26.27,26.41,195014.0,26.232,26.3216,26.1523,26.2917,195014.0
2018-11-19 14:30:00,26.42,26.54,26.32,26.51,220995.0,26.3016,26.4211,26.2021,26.3912,220995.0
2018-11-19 15:00:00,26.51,26.55,26.31,26.37,370062.0,26.3912,26.4311,26.1921,26.2519,370062.0
2018-11-19 15:30:00,26.38,26.4,26.13,26.17,834638.0,26.2618,26.2817,26.0129,26.0528,834638.0
2018-11-20 09:30:00,25.49,26.02,25.34,25.92,661605.0,25.3758,25.9034,25.2265,25.8039,661605.0
2018-11-20 10:00:00,25.92,26.08,25.74,25.82,495220.0,25.8039,25.9632,25.6247,25.7043,495220.0
2018-11-20 10:30:00,25.83,26.19,25.74,26.16,243239.0,25.7143,26.0727,25.6247,26.0428,243239.0
2018-11-20 11:00:00,26.16,26.21,25.78,25.81,262549.0,26.0428,26.0926,25.6645,25.6944,262549.0
2018-11-20 11:30:00,25.81,25.99,25.81,25.92,221845.0,25.6944,25.8736,25.6944,25.8039,221845.0
2018-11-20 12:00:00,25.93,25.96,25.74,25.86,541684.0,25.8138,25.8437,25.6247,25.7442,541684.0
2018-11-20 12:30:00,25.86,25.88,25.63,25.71,187701.0,25.7442,25.7641,25.5152,25.5948,187701.0
2018-11-20 13:00:00,25.71,25.78,25.57,25.58,126815.0,25.5948,25.6645,25.4555,25.4654,126815.0
2018-11-20 13:30:00,25.57,25.67,25.53,25.59,118499.0,25.4555,25.555,25.4156,25.4754,118499.0
2018-11-20 14:00:00,25.59,25.64,25.51,25.58,162716.0,25.4754,25.5251,25.3957,25.4654,162716.0
2018-11-20 14:30:00,25.58,25.66,25.55,25.59,140913.0,25.4654,25.5451,25.4355,25.4754,140913.0
2018-11-20 15:00:00,25.59,25.65,25.45,25.61,213803.0,25.4754,25.5351,25.336,25.4953,213803.0
2018-11-20 15:30:00,25.61,25.61,25.34,25.4,825541.0,25.4953,25.4953,25.2265,25.2862,825541.0
2018-11-21 09:30:00,25.94,26.6,25.83,26.6,530991.0,25.8238,26.4808,25.7143,26.4808,530991.0
2018-11-21 10:00:00,26.61,27.07,26.49,26.99,536878.0,26.4908,26.9487,26.3713,26.8691,536878.0
2018-11-21 10:30:00,26.98,27.52,26.94,27.5,826841.0,26.8591,27.3967,26.8193,27.3768,826841.0
2018-11-21 11:00:00,27.5,27.8,27.44,27.46,1073114.0,27.3768,27.6755,27.3171,27.337,1073114.0
2018-11-21 11:30:00,27.45,27.6,27.39,27.44,312629.0,27.327,27.4764,27.2673,27.3171,312629.0
2018-11-21 12:00:00,27.44,27.49,27.34,27.38,148791.0,27.3171,27.3669,27.2175,27.2573,148791.0
2018-11-21 12:30:00,27.38,27.65,27.37,27.59,296751.0,27.2573,27.5261,27.2474,27.4664,296751.0
2018-11-21 13:00:00,27.59,27.68,27.49,27.54,350634.0,27.4664,27.556,27.3669,27.4166,350634.0
2018-11-21 13:30:00,27.54,27.54,27.32,27.46,254448.0,27.4166,27.4166,27.1976,27.337,254448.0
2018-11-21 14:00:00,27.45,27.45,27.1,27.12,331526.0,27.327,27.327,26.9786,26.9985,331526.0
2018-11-21 14:30:00,27.11,27.17,27.02,27.07,224423.0,26.9886,27.0483,26.899,26.9487,224423.0
2018-11-21 15:00:00,27.06,27.2,27.04,27.18,271013.0,26.9388,27.0782,26.9189,27.0582,271013.0
2018-11-21 15:30:00,27.17,27.18,26.99,26.99,949608.0,27.0483,27.0582,26.8691,26.8691,949608.0
2018-11-23 09:30:00,26.63,26.96,26.45,26.79,567947.0,26.5107,26.8392,26.3315,26.67,567947.0
2018-11-23 10:00:00,26.79,26.79,26.52,26.55,439098.0,26.67,26.67,26.4012,26.4311,439098.0
2018-11-23 10:30:00,26.56,26.61,26.3,26.3,237897.0,26.441,26.4908,26.1822,26.1822,237897.0
2018-11-23 11:00:00,26.3,26.47,26.26,26.42,219191.0,26.1822,26.3514,26.1424,26.3016,219191.0
2018-11-23 11:30:00,26.43,26.49,26.08,26.13,251902.0,26.3116,26.3713,25.9632,26.0129,251902.0
2018-11-23 12:00:00,26.12,26.24,26.03,26.05,326470.0,26.003,26.1225,25.9134,25.9333,326470.0
2018-11-23 12:30:00,26.05,26.28,26.03,26.21,694794.0,25.9333,26.1623,25.9134,26.0926,694794.0
2018-11-26 09:30:00,26.71,27.47,26.62,27.46,961727.0,26.5903,27.3469,26.5008,27.337,961727.0
2018-11-26 10:00:00,27.46,27.61,27.11,27.33,711321.0,27.337,27.4863,26.9886,27.2076,711321.0
2018-11-26 10:30:00,27.34,27.77,27.31,27.75,357022.0,27.2175,27.6456,27.1877,27.6257,357022.0
2018-11-26 11:00:00,27.75,27.94,27.63,27.83,311823.0,27.6257,27.8148,27.5062,27.7053,311823.0
2018-11-26 11:30:00,27.83,27.94,27.74,27.94,306100.0,27.7053,27.8148,27.6157,27.8148,306100.0
2018-11-26 12:00:00,27.94,27.94,27.56,27.64,286036.0,27.8148,27.8148,27.4365,27.5162,286036.0
2018-11-26 12:30:00,27.63,27.68,27.55,27.59,157284.0,27.5062,27.556,27.4266,27.4664,157284.0
2018-11-26 13:00:00,27.58,27.61,27.26,27.31,337901.0,27.4565,27.4863,27.1379,27.1877,337901.0
2018-11-26 13:30:00,27.32,27.57,27.32,27.57,155922.0,27.1976,27.4465,27.1976,27.4465,155922.0
2018-11-26 14:00:00,27.57,27.74,27.54,27.62,149422.0,27.4465,27.6157,27.4166,27.4963,149422.0
2018-11-26 14:30:00,27.64,27.69,27.58,27.69,191100.0,27.5162,27.566,27.4565,27.566,191100.0
2018-11-26 15:00:00,27.69,27.76,27.68,27.72,179919.0,27.566,27.6356,27.556,27.5958,179919.0
2018-11-26 15:30:00,27.72,27.89,27.69,27.79,817424.0,27.5958,27.7651,27.566,27.6655,817424.0
2018-11-27 09:30:00,27.71,28.25,27.68,28.14,508344.0,27.5859,28.1235,27.556,28.0139,508344.0
2018-11-27 10:00:00,28.12,28.3,27.96,28.23,369068.0,27.994,28.1732,27.8347,28.1035,369068.0
2018-11-27 10:30:00,28.24,28.33,28.13,28.33,159612.0,28.1135,28.2031,28.004,28.2031,159612.0
2018-11-27 11:00:00,28.31,28.4,28.27,28.36,207660.0,28.1832,28.2728,28.1434,28.233,207660.0
2018-11-27 11:30:00,28.36,28.53,28.27,28.5,178976.0,28.233,28.4022,28.1434,28.3723,178976.0
2018-11-27 12:00:00,28.5,28.63,28.3,28.32,195273.0,28.3723,28.5017,28.1732,28.1931,195273.0
2018-11-27 12:30:00,28.31,28.4,28.19,28.19,170316.0,28.1832,28.2728,28.0637,28.0637,170316.0
2018-11-27 13:00:00,28.2,28.25,28.09,28.23,151111.0,28.0737,28.1235,27.9642,28.1035,151111.0
2018-11-27 13:30:00,28.23,28.32,28.22,28.31,164334.0,28.1035,28.1931,28.0936,28.1832,164334.0
2018-11-27 14:00:00,28.32,28.44,28.28,28.33,230616.0,28.1931,28.3126,28.1533,28.2031,230616.0
2018-11-27 14:30:00,28.33,28.38,28.3,28.33,132958.0,28.2031,28.2529,28.1732,28.2031,132958.0
2018-11-27 15:00:00,28.32,28.32,28.21,28.28,167381.0,28.1931,28.1931,28.0836,28.1533,167381.0
2018-11-27 15:30:00,28.29,28.29,28.2,28.25,526284.0,28.1633,28.1633,28.0737,28.1235,526284.0
2018-11-28 09:30:00,28.53,28.74,28.33,28.73,453324.0,28.4022,28.6113,28.2031,28.6013,453324.0
2018-11-28 10:00:00,28.72,28.78,28.3,28.3,275280.0,28.5913,28.6511,28.1732,28.1732,275280.0
2018-11-28 10:30:00,28.3,28.37,27.9,28.03,499378.0,28.1732,28.2429,27.775,27.9044,499378.0
2018-11-28 11:00:00,28.0,28.33,28.0,28.29,167488.0,27.8746,28.2031,27.8746,28.1633,167488.0
2018-11-28 11:30:00,28.29,28.44,28.28,28.39,130394.0,28.1633,28.3126,28.1533,28.2628,130394.0
2018-11-28 12:00:00,28.4,28.79,28.4,28.76,234536.0,28.2728,28.661,28.2728,28.6312,234536.0
2018-11-28 12:30:00,28.77,28.87,28.61,28.65,138213.0,28.6411,28.7407,28.4818,28.5217,138213.0
2018-11-28 13:00:00,28.64,28.85,28.54,28.85,188488.0,28.5117,28.7208,28.4122,28.7208,188488.0
2018-11-28 13:30:00,28.83,29.13,28.79,28.8,374770.0,28.7009,28.9995,28.661,28.671,374770.0
2018-11-28 14:00:00,28.8,28.91,28.74,28.79,260296.0,28.671,28.7805,28.6113,28.661,260296.0
2018-11-28 14:30:00,28.78,28.88,28.77,28.79,134413.0,28.6511,28.7506,28.6411,28.661,134413.0
2018-11-28 15:00:00,28.79,28.79,28.66,28.79,265794.0,28.661,28.661,28.5316,28.661,265794.0
2018-11-28 15:30:00,28.79,28.89,28.75,28.87,583847.0,28.661,28.7606,28.6212,28.7407,583847.0
2018-11-29 09:30:00,28.76,28.76,27.75,28.0,1424622.0,28.6312,28.6312,27.6257,27.8746,1424622.0
2018-11-29 10:00:00,28.0,28.03,27.5,27.55,608849.0,27.8746,27.9044,27.3768,27.4266,608849.0
2018-11-29 10:30:00,27.57,27.86,27.53,27.69,550114.0,27.4465,27.7352,27.4067,27.566,550114.0
2018-11-29 11:00:00,27.68,28.04,27.65,27.97,528898.0,27.556,27.9144,27.5261,27.8447,528898.0
2018-11-29 11:30:00,27.97,27.98,27.77,27.84,208427.0,27.8447,27.8547,27.6456,27.7153,208427.0
2018-11-29 12:00:00,27.83,27.85,27.54,27.59,145568.0,27.7053,27.7252,27.4166,27.4664,145568.0
2018-11-29 12:30:00,27.59,27.9,27.56,27.73,189846.0,27.4664,27.775,27.4365,27.6058,189846.0
2018-11-29 13:00:00,27.73,27.78,27.57,27.63,196644.0,27.6058,27.6556,27.4465,27.5062,196644.0
2018-11-29 13:30:00,27.63,27.81,27.59,27.7,140889.0,27.5062,27.6854,27.4664,27.5759,140889.0
2018-11-29 14:00:00,27.72,27.92,27.7,27.9,354927.0,27.5958,27.7949,27.5759,27.775,354927.0
2018-11-29 14:30:00,27.9,28.06,27.89,28.0,215968.0,27.775,27.9343,27.7651,27.8746,215968.0
2018-11-29 15:00:00,28.0,28.03,27.93,28.01,318365.0,27.8746,27.9044,27.8049,27.8845,318365.0
2018-11-29 15:30:00,28.02,28.07,27.95,28.05,828681.0,27.8945,27.9443,27.8248,27.9243,828681.0
2018-11-30 09:30:00,28.03,28.14,27.66,28.0,321057.0,27.9044,28.0139,27.5361,27.8746,321057.0
2018-11-30 10:00:00,28.0,28.27,27.95,28.2,337784.0,27.8746,28.1434,27.8248,28.0737,337784.0
2018-11-30 10:30:00,28.2,28.33,28.02,28.24,199465.0,28.0737,28.2031,27.8945,28.1135,199465.0
2018-11-30 11:00:00,28.23,28.39,28.19,28.26,247382.0,28.1035,28.2628,28.0637,28.1334,247382.0
2018-11-30 11:30:00,28.25,28.4,28.18,28.18,133951.0,28.1235,28.2728,28.0538,28.0538,133951.0
2018-11-30 12:00:00,28.19,28.23,28.11,28.14,157299.0,28.0637,28.1035,27.9841,28.0139,157299.0
2018-11-30 12:30:00,28.14,28.16,28.05,28.08,163984.0,28.0139,28.0339,27.9243,27.9542,163984.0
2018-11-30 13:00:00,28.09,28.21,28.07,28.2,111519.0,27.9642,28.0836,27.9443,28.0737,111519.0
2018-11-30 13:30:00,28.2,28.31,28.13,28.27,170479.0,28.0737,28.1832,28.004,28.1434,170479.0
2018-11-30 14:00:00,28.28,28.5,28.24,28.48,167527.0,28.1533,28.3723,28.1135,28.3524,167527.0
2018-11-30 14:30:00,28.48,28.64,28.47,28.59,144415.0,28.3524,28.5117,28.3425,28.4619,144415.0
2018-11-30 15:00:00,28.6,28.87,28.56,28.85,217004.0,28.4719,28.7407,28.4321,28.7208,217004.0
2018-11-30 15:30:00,28.85,28.89,28.76,28.85,741216.0,28.7208,28.7606,28.6312,28.7208,741216.0
2018-12-03 09:30:00,30.0,30.64,29.98,30.06,1521329.0,29.8656,30.5027,29.8457,29.9253,1521329.0
2018-12-03 10:00:00,30.06,30.24,30.0,30.03,886697.0,29.9253,30.1045,29.8656,29.8955,886697.0
2018-12-03 10:30:00,30.02,30.08,29.9,29.93,881343.0,29.8855,29.9453,29.7661,29.7959,881343.0
2018-12-03 11:00:00,29.93,30.03,29.78,30.03,831774.0,29.7959,29.8955,29.6466,29.8955,831774.0
2018-12-03 11:30:00,30.03,30.09,29.96,29.96,324517.0,29.8955,29.9552,29.8258,29.8258,324517.0
2018-12-03 12:00:00,29.97,30.09,29.9,30.06,283786.0,29.8357,29.9552,29.7661,29.9253,283786.0
2018-12-03 12:30:00,30.06,30.12,30.0,30.05,155251.0,29.9253,29.9851,29.8656,29.9154,155251.0
2018-12-03 13:00:00,30.05,30.13,29.98,30.02,210075.0,29.9154,29.995,29.8457,29.8855,210075.0
2018-12-03 13:30:00,30.01,30.05,29.96,30.01,271917.0,29.8756,29.9154,29.8258,29.8756,271917.0
2018-12-03 14:00:00,30.01,30.16,29.93,30.09,302113.0,29.8756,30.0249,29.7959,29.9552,302113.0
2018-12-03 14:30:00,30.09,30.17,30.01,30.09,195601.0,29.9552,30.0348,29.8756,29.9552,195601.0
2018-12-03 15:00:00,30.1,30.2,30.05,30.18,299410.0,29.9652,30.0647,29.9154,30.0448,299410.0
2018-12-03 15:30:00,30.18,30.18,30.0,30.02,767208.0,30.0448,30.0448,29.8656,29.8855,767208.0
2018-12-04 09:30:00,30.0,30.55,29.73,30.03,536224.0,29.8656,30.4131,29.5968,29.8955,536224.0
2018-12-04 10:00:00,30.02,30.06,29.91,30.01,182487.0,29.8855,29.9253,29.776,29.8756,182487.0
2018-12-04 10:30:00,30.0,30.08,29.87,29.92,285503.0,29.8656,29.9453,29.7362,29.786,285503.0
2018-12-04 11:00:00,29.91,29.96,29.8,29.89,287170.0,29.776,29.8258,29.6665,29.7561,287170.0
2018-12-04 11:30:00,29.89,30.0,29.84,29.88,215076.0,29.7561,29.8656,29.7063,29.7461,215076.0
2018-12-04 12:00:00,29.88,29.93,29.56,29.59,350235.0,29.7461,29.7959,29.4276,29.4574,350235.0
2018-12-04 12:30:00,29.59,29.69,29.45,29.58,198741.0,29.4574,29.557,29.3181,29.4475,198741.0
2018-12-04 13:00:00,29.57,29.67,29.39,29.45,218957.0,29.4375,29.5371,29.2583,29.3181,218957.0
2018-12-04 13:30:00,29.45,29.63,29.43,29.6,261211.0,29.3181,29.4973,29.2982,29.4674,261211.0
2018-12-04 14:00:00,29.59,29.85,29.48,29.67,253190.0,29.4574,29.7163,29.3479,29.5371,253190.0
2018-12-04 14:30:00,29.67,29.8,29.63,29.67,307100.0,29.5371,29.6665,29.4973,29.5371,307100.0
2018-12-04 15:00:00,29.67,29.67,29.48,29.53,294445.0,29.5371,29.5371,29.3479,29.3977,294445.0
2018-12-04 15:30:00,29.52,29.67,29.51,29.62,1063085.0,29.3878,29.5371,29.3778,29.4873,1063085.0
2018-12-06 09:30:00,28.75,28.88,28.26,28.3,640025.0,28.6212,28.7506,28.1334,28.1732,640025.0
2018-12-06 10:00:00,28.3,28.83,28.22,28.82,461318.0,28.1732,28.7009,28.0936,28.6909,461318.0
2018-12-06 10:30:00,28.82,28.91,28.62,28.81,293913.0,28.6909,28.7805,28.4918,28.6809,293913.0
2018-12-06 11:00:00,28.81,28.88,28.65,28.75,246323.0,28.6809,28.7506,28.5217,28.6212,246323.0
2018-12-06 11:30:00,28.75,29.11,28.7,29.06,266404.0,28.6212,28.9796,28.5714,28.9298,266404.0
2018-12-06 12:00:00,29.06,29.34,28.9,29.34,190792.0,28.9298,29.2086,28.7705,29.2086,190792.0
2018-12-06 12:30:00,29.32,29.43,29.23,29.3,167615.0,29.1887,29.2982,29.0991,29.1687,167615.0
2018-12-06 13:00:00,29.3,29.31,29.06,29.13,242257.0,29.1687,29.1787,28.9298,28.9995,242257.0
2018-12-06 13:30:00,29.12,29.23,29.08,29.18,195567.0,28.9896,29.0991,28.9497,29.0493,195567.0
2018-12-06 14:00:00,29.19,29.21,28.94,29.04,212276.0,29.0592,29.0792,28.8104,28.9099,212276.0
2018-12-06 14:30:00,29.03,29.19,28.91,29.07,245249.0,28.9,29.0592,28.7805,28.9398,245249.0
2018-12-06 15:00:00,29.08,29.09,28.91,29.02,267330.0,28.9497,28.9597,28.7805,28.89,267330.0
2018-12-06 15:30:00,29.02,29.12,28.94,28.98,903631.0,28.89,28.9896,28.8104,28.8502,903631.0
2018-12-07 09:30:00,28.62,29.73,28.6,29.47,359006.0,28.4918,29.5968,28.4719,29.338,359006.0
2018-12-07 10:00:00,29.47,29.5,29.06,29.18,217819.0,29.338,29.3679,28.9298,29.0493,217819.0
2018-12-07 10:30:00,29.19,29.25,29.0,29.17,172140.0,29.0592,29.119,28.8701,29.0393,172140.0
2018-12-07 11:00:00,29.17,29.18,28.85,28.95,234887.0,29.0393,29.0493,28.7208,28.8203,234887.0
2018-12-07 11:30:00,28.95,29.04,28.86,28.95,191176.0,28.8203,28.9099,28.7307,28.8203,191176.0
2018-12-07 12:00:00,28.94,29.09,28.93,29.04,149108.0,28.8104,28.9597,28.8004,28.9099,149108.0
2018-12-07 12:30:00,29.03,29.1,28.95,29.05,114148.0,28.9,28.9696,28.8203,28.9199,114148.0
2018-12-07 13:00:00,29.04,29.1,28.95,29.09,113144.0,28.9099,28.9696,28.8203,28.9597,113144.0
2018-12-07 13:30:00,29.08,29.09,28.95,28.99,250341.0,28.9497,28.9597,28.8203,28.8601,250341.0
2018-12-07 14:00:00,28.99,29.06,28.89,29.02,271484.0,28.8601,28.9298,28.7606,28.89,271484.0
2018-12-07 14:30:00,29.03,29.05,28.64,28.65,447861.0,28.9,28.9199,28.5117,28.5217,447861.0
2018-12-07 15:00:00,28.65,28.82,28.55,28.79,408175.0,28.5217,28.6909,28.4221,28.661,408175.0
2018-12-07 15:30:00,28.79,28.88,28.56,28.56,595374.0,28.661,28.7506,28.4321,28.4321,595374.0
2018-12-10 09:30:00,28.39,28.82,28.06,28.61,339067.0,28.2628,28.6909,27.9343,28.4818,339067.0
2018-12-10 10:00:00,28.61,28.84,28.47,28.52,108174.0,28.4818,28.7108,28.3425,28.3922,108174.0
2018-12-10 10:30:00,28.49,28.57,28.21,28.26,267467.0,28.3624,28.442,28.0836,28.1334,267467.0
2018-12-10 11:00:00,28.27,28.28,27.91,28.01,282818.0,28.1434,28.1533,27.785,27.8845,282818.0
2018-12-10 11:30:00,28.02,28.44,27.98,28.4,246563.0,27.8945,28.3126,27.8547,28.2728,246563.0
2018-12-10 12:00:00,28.37,28.49,28.34,28.46,189500.0,28.2429,28.3624,28.213,28.3325,189500.0
2018-12-10 12:30:00,28.46,28.63,28.44,28.52,119199.0,28.3325,28.5017,28.3126,28.3922,119199.0
2018-12-10 13:00:00,28.52,28.55,28.34,28.35,216580.0,28.3922,28.4221,28.213,28.223,216580.0
2018-12-10 13:30:00,28.35,28.56,28.35,28.47,185215.0,28.223,28.4321,28.223,28.3425,185215.0
2018-12-10 14:00:00,28.46,28.54,28.36,28.52,218784.0,28.3325,28.4122,28.233,28.3922,218784.0
2018-12-10 14:30:00,28.53,28.6,28.41,28.49,243915.0,28.4022,28.4719,28.2827,28.3624,243915.0
2018-12-10 15:00:00,28.46,28.52,28.33,28.48,155022.0,28.3325,28.3922,28.2031,28.3524,155022.0
2018-12-10 15:30:00,28.49,28.64,28.49,28.55,282632.0,28.3624,28.5117,28.3624,28.4221,282632.0
2018-12-11 09:30:00,29.09,29.58,29.03,29.32,690113.0,28.9597,29.4475,28.9,29.1887,690113.0
2018-12-11 10:00:00,29.32,29.41,29.06,29.26,1006876.0,29.1887,29.2783,28.9298,29.1289,1006876.0
2018-12-11 10:30:00,29.26,29.29,28.86,28.95,277307.0,29.1289,29.1588,28.7307,28.8203,277307.0
2018-12-11 11:00:00,28.94,28.95,28.67,28.8,174130.0,28.8104,28.8203,28.5416,28.671,174130.0
2018-12-11 11:30:00,28.79,28.81,28.65,28.69,196464.0,28.661,28.6809,28.5217,28.5615,196464.0
2018-12-11 12:00:00,28.69,28.75,28.55,28.7,170399.0,28.5615,28.6212,28.4221,28.5714,170399.0
2018-12-11 12:30:00,28.7,28.72,28.55,28.6,135026.0,28.5714,28.5913,28.4221,28.4719,135026.0
2018-12-11 13:00:00,28.6,28.63,28.56,28.6,119873.0,28.4719,28.5017,28.4321,28.4719,119873.0
2018-12-11 13:30:00,28.6,28.61,28.45,28.57,138486.0,28.4719,28.4818,28.3226,28.442,138486.0
2018-12-11 14:00:00,28.57,28.75,28.56,28.75,136296.0,28.442,28.6212,28.4321,28.6212,136296.0
2018-12-11 14:30:00,28.75,28.87,28.63,28.66,253107.0,28.6212,28.7407,28.5017,28.5316,253107.0
2018-12-11 15:00:00,28.66,28.92,28.63,28.8,253080.0,28.5316,28.7904,28.5017,28.671,253080.0
2018-12-11 15:30:00,28.8,28.81,28.43,28.43,947120.0,28.671,28.6809,28.3026,28.3026,947120.0
2018-12-12 09:30:00,29.1,29.16,28.9,28.98,628350.0,28.9696,29.0294,28.7705,28.8502,628350.0
2018-12-12 10:00:00,29.0,29.11,28.95,29.03,602459.0,28.8701,28.9796,28.8203,28.9,602459.0
2018-12-12 10:30:00,29.02,29.34,28.97,29.3,340520.0,28.89,29.2086,28.8402,29.1687,340520.0
2018-12-12 11:00:00,29.3,29.41,29.09,29.29,284694.0,29.1687,29.2783,28.9597,29.1588,284694.0
2018-12-12 11:30:00,29.29,29.33,29.15,29.16,145077.0,29.1588,29.1986,29.0194,29.0294,145077.0
2018-12-12 12:00:00,29.17,29.25,29.03,29.25,183901.0,29.0393,29.119,28.9,29.119,183901.0
2018-12-12 12:30:00,29.25,29.33,29.16,29.33,189912.0,29.119,29.1986,29.0294,29.1986,189912.0
2018-12-12 13:00:00,29.36,29.39,29.32,29.37,173842.0,29.2285,29.2583,29.1887,29.2384,173842.0
2018-12-12 13:30:00,29.37,29.38,29.14,29.25,247902.0,29.2384,29.2484,29.0095,29.119,247902.0
2018-12-12 14:00:00,29.25,29.27,29.1,29.13,172493.0,29.119,29.1389,28.9696,28.9995,172493.0
2018-12-12 14:30:00,29.12,29.18,28.99,29.09,193883.0,28.9896,29.0493,28.8601,28.9597,193883.0
2018-12-12 15:00:00,29.1,29.19,29.03,29.05,244729.0,28.9696,29.0592,28.9,28.9199,244729.0
2018-12-12 15:30:00,29.05,29.12,28.98,29.05,635299.0,28.9199,28.9896,28.8502,28.9199,635299.0
2018-12-13 09:30:00,29.02,29.2,28.62,28.77,225988.0,28.89,29.0692,28.4918,28.6411,225988.0
2018-12-13 10:00:00,28.78,29.02,28.77,28.87,185074.0,28.6511,28.89,28.6411,28.7407,185074.0
2018-12-13 10:30:00,28.88,29.0,28.72,28.91,96759.0,28.7506,28.8701,28.5913,28.7805,96759.0
2018-12-13 11:00:00,28.92,29.01,28.73,28.95,179103.0,28.7904,28.88,28.6013,28.8203,179103.0
2018-12-13 11:30:00,28.94,29.01,28.79,28.81,114280.0,28.8104,28.88,28.661,28.6809,114280.0
2018-12-13 12:00:00,28.79,28.81,28.57,28.58,68180.0,28.661,28.6809,28.442,28.452,68180.0
2018-12-13 12:30:00,28.58,28.76,28.58,28.65,51500.0,28.452,28.6312,28.452,28.5217,51500.0
2018-12-13 13:00:00,28.65,28.68,28.38,28.45,125137.0,28.5217,28.5515,28.2529,28.3226,125137.0
2018-12-13 13:30:00,28.46,28.58,28.42,28.48,164546.0,28.3325,28.452,28.2927,28.3524,164546.0
2018-12-13 14:00:00,28.49,28.51,28.3,28.35,84513.0,28.3624,28.3823,28.1732,28.223,84513.0
2018-12-13 14:30:00,28.34,28.37,28.25,28.29,106390.0,28.213,28.2429,28.1235,28.1633,106390.0
2018-12-13 15:00:00,28.29,28.36,28.24,28.34,159635.0,28.1633,28.233,28.1135,28.213,159635.0
2018-12-13 15:30:00,28.33,28.38,28.19,28.3,755197.0,28.2031,28.2529,28.0637,28.1732,755197.0
2018-12-14 09:30:00,27.84,27.97,27.72,27.87,344879.0,27.7153,27.8447,27.5958,27.7452,344879.0
2018-12-14 10:00:00,27.85,28.06,27.75,27.96,287382.0,27.7252,27.9343,27.6257,27.8347,287382.0
2018-12-14 10:30:00,27.95,28.0,27.84,27.96,144371.0,27.8248,27.8746,27.7153,27.8347,144371.0
2018-12-14 11:00:00,27.95,28.1,27.93,28.09,150625.0,27.8248,27.9741,27.8049,27.9642,150625.0
2018-12-14 11:30:00,28.1,28.27,27.97,28.0,210433.0,27.9741,28.1434,27.8447,27.8746,210433.0
2018-12-14 12:00:00,28.01,28.55,27.98,28.5,317279.0,27.8845,28.4221,27.8547,28.3723,317279.0
2018-12-14 12:30:00,28.51,28.77,28.5,28.68,313955.0,28.3823,28.6411,28.3723,28.5515,313955.0
2018-12-14 13:00:00,28.68,28.77,28.48,28.49,160312.0,28.5515,28.6411,28.3524,28.3624,160312.0
2018-12-14 13:30:00,28.46,28.52,28.33,28.4,318846.0,28.3325,28.3922,28.2031,28.2728,318846.0
2018-12-14 14:00:00,28.41,28.42,28.18,28.19,226128.0,28.2827,28.2927,28.0538,28.0637,226128.0
2018-12-14 14:30:00,28.2,28.24,27.98,28.12,298804.0,28.0737,28.1135,27.8547,27.994,298804.0
2018-12-14 15:00:00,28.12,28.19,28.04,28.05,299831.0,27.994,28.0637,27.9144,27.9243,299831.0
2018-12-14 15:30:00,28.05,28.18,27.88,28.18,901876.0,27.9243,28.0538,27.7551,28.0538,901876.0
2018-12-17 09:30:00,27.95,27.95,27.04,27.33,393723.0,27.8248,27.8248,26.9189,27.2076,393723.0
2018-12-17 10:00:00,27.32,27.75,27.26,27.57,230527.0,27.1976,27.6257,27.1379,27.4465,230527.0
2018-12-17 10:30:00,27.57,27.68,27.42,27.55,142101.0,27.4465,27.556,27.2972,27.4266,142101.0
2018-12-17 11:00:00,27.55,27.78,27.54,27.75,216110.0,27.4266,27.6556,27.4166,27.6257,216110.0
2018-12-17 11:30:00,27.75,27.75,27.56,27.7,124426.0,27.6257,27.6257,27.4365,27.5759,124426.0
2018-12-17 12:00:00,27.7,27.86,27.64,27.72,80687.0,27.5759,27.7352,27.5162,27.5958,80687.0
2018-12-17 12:30:00,27.72,27.76,27.57,27.71,125839.0,27.5958,27.6356,27.4465,27.5859,125839.0
2018-12-17 13:00:00,27.71,27.82,27.63,27.79,111505.0,27.5859,27.6954,27.5062,27.6655,111505.0
2018-12-17 13:30:00,27.78,27.82,27.67,27.72,113975.0,27.6556,27.6954,27.546,27.5958,113975.0
2018-12-17 14:00:00,27.71,27.75,27.56,27.57,98064.0,27.5859,27.6257,27.4365,27.4465,98064.0
2018-12-17 14:30:00,27.57,27.67,27.54,27.56,99265.0,27.4465,27.546,27.4166,27.4365,99265.0
2018-12-17 15:00:00,27.56,27.58,27.29,27.35,155632.0,27.4365,27.4565,27.1678,27.2275,155632.0
2018-12-17 15:30:00,27.35,27.35,27.1,27.32,597555.0,27.2275,27.2275,26.9786,27.1976,597555.0
2018-12-18 09:30:00,27.4,27.55,27.34,27.51,323426.0,27.2773,27.4266,27.2175,27.3868,323426.0
2018-12-18 10:00:00,27.51,27.53,27.16,27.47,333194.0,27.3868,27.4067,27.0383,27.3469,333194.0
2018-12-18 10:30:00,27.47,27.6,27.34,27.53,146427.0,27.3469,27.4764,27.2175,27.4067,146427.0
2018-12-18 11:00:00,27.54,27.6,27.41,27.49,111554.0,27.4166,27.4764,27.2872,27.3669,111554.0
2018-12-18 11:30:00,27.48,27.53,27.32,27.45,69196.0,27.3569,27.4067,27.1976,27.327,69196.0
2018-12-18 12:00:00,27.42,27.57,27.34,27.5,205465.0,27.2972,27.4465,27.2175,27.3768,205465.0
2018-12-18 12:30:00,27.5,27.54,27.44,27.46,91852.0,27.3768,27.4166,27.3171,27.337,91852.0
2018-12-18 13:00:00,27.46,27.52,27.35,27.37,62578.0,27.337,27.3967,27.2275,27.2474,62578.0
2018-12-18 13:30:00,27.36,27.47,27.36,27.42,91889.0,27.2374,27.3469,27.2374,27.2972,91889.0
2018-12-18 14:00:00,27.42,27.51,27.4,27.45,106070.0,27.2972,27.3868,27.2773,27.327,106070.0
2018-12-18 14:30:00,27.46,27.47,27.13,27.15,100954.0,27.337,27.3469,27.0085,27.0284,100954.0
2018-12-18 15:00:00,27.15,27.17,27.0,27.07,200889.0,27.0284,27.0483,26.8791,26.9487,200889.0
2018-12-18 15:30:00,27.07,27.22,27.04,27.04,334755.0,26.9487,27.0981,26.9189,26.9189,334755.0
2018-12-19 09:30:00,27.05,27.52,26.96,27.47,222196.0,26.9288,27.3967,26.8392,27.3469,222196.0
2018-12-19 10:00:00,27.44,27.46,27.17,27.19,114713.0,27.3171,27.337,27.0483,27.0682,114713.0
2018-12-19 10:30:00,27.2,27.26,27.0,27.01,76489.0,27.0782,27.1379,26.8791,26.889,76489.0
2018-12-19 11:00:00,27.01,27.16,26.99,27.16,151901.0,26.889,27.0383,26.8691,27.0383,151901.0
2018-12-19 11:30:00,27.15,27.2,27.05,27.16,70609.0,27.0284,27.0782,26.9288,27.0383,70609.0
2018-12-19 12:00:00,27.16,27.16,27.05,27.07,51599.0,27.0383,27.0383,26.9288,26.9487,51599.0
2018-12-19 12:30:00,27.07,27.09,26.96,26.98,44755.0,26.9487,26.9686,26.8392,26.8591,44755.0
2018-12-19 13:00:00,26.97,27.03,26.95,27.01,61869.0,26.8492,26.9089,26.8293,26.889,61869.0
2018-12-19 13:30:00,27.01,27.23,27.01,27.18,443856.0,26.889,27.108,26.889,27.0582,443856.0
2018-12-19 14:00:00,27.18,27.24,26.63,26.94,386656.0,27.0582,27.118,26.5107,26.8193,386656.0
2018-12-19 14:30:00,26.94,27.04,26.15,26.27,406480.0,26.8193,26.9189,26.0329,26.1523,406480.0
2018-12-19 15:00:00,26.26,26.43,25.97,26.19,416997.0,26.1424,26.3116,25.8537,26.0727,416997.0
2018-12-19 15:30:00,26.21,26.36,26.11,26.26,625741.0,26.0926,26.2419,25.993,26.1424,625741.0
2018-12-20 09:30:00,26.26,26.66,26.19,26.63,232518.0,26.1424,26.5406,26.0727,26.5107,232518.0
2018-12-20 10:00:00,26.63,26.86,26.38,26.79,192322.0,26.5107,26.7397,26.2618,26.67,192322.0
2018-12-20 10:30:00,26.77,26.94,26.63,26.82,130066.0,26.6501,26.8193,26.5107,26.6999,130066.0
2018-12-20 11:00:00,26.82,26.84,26.61,26.66,143055.0,26.6999,26.7198,26.4908,26.5406,143055.0
2018-12-20 11:30:00,26.67,26.71,26.36,26.48,135646.0,26.5505,26.5903,26.2419,26.3614,135646.0
2018-12-20 12:00:00,26.49,26.58,26.27,26.48,201150.0,26.3713,26.4609,26.1523,26.3614,201150.0
2018-12-20 12:30:00,26.48,26.62,26.4,26.62,61206.0,26.3614,26.5008,26.2817,26.5008,61206.0
2018-12-20 13:00:00,26.59,26.59,26.37,26.45,61661.0,26.4709,26.4709,26.2519,26.3315,61661.0
2018-12-20 13:30:00,26.43,26.46,26.31,26.36,88524.0,26.3116,26.3415,26.1921,26.2419,88524.0
2018-12-20 14:00:00,26.34,26.42,26.07,26.42,151030.0,26.222,26.3016,25.9532,26.3016,151030.0
2018-12-20 14:30:00,26.38,26.51,26.25,26.36,193312.0,26.2618,26.3912,26.1324,26.2419,193312.0
2018-12-20 15:00:00,26.37,26.49,26.21,26.43,185984.0,26.2519,26.3713,26.0926,26.3116,185984.0
2018-12-20 15:30:00,26.42,26.49,26.24,26.31,352814.0,26.3016,26.3713,26.1225,26.1921,352814.0
2018-12-21 09:30:00,26.58,26.95,26.46,26.82,777863.0,26.4609,26.8293,26.3415,26.6999,777863.0
2018-12-21 10:00:00,26.82,27.07,26.65,26.88,331649.0,26.6999,26.9487,26.5306,26.7596,331649.0
2018-12-21 10:30:00,26.89,26.92,26.74,26.87,90797.0,26.7695,26.7994,26.6202,26.7496,90797.0
2018-12-21 11:00:00,26.85,26.98,26.74,26.98,141947.0,26.7297,26.8591,26.6202,26.8591,141947.0
2018-12-21 11:30:00,26.99,27.01,26.67,26.7,118003.0,26.8691,26.889,26.5505,26.5804,118003.0
2018-12-21 12:00:00,26.68,26.7,26.42,26.46,187631.0,26.5605,26.5804,26.3016,26.3415,187631.0
2018-12-21 12:30:00,26.46,26.58,26.37,26.38,128010.0,26.3415,26.4609,26.2519,26.2618,128010.0
2018-12-21 13:00:00,26.39,26.63,26.39,26.51,366713.0,26.2718,26.5107,26.2718,26.3912,366713.0
2018-12-21 13:30:00,26.51,26.62,26.44,26.47,115863.0,26.3912,26.5008,26.3216,26.3514,115863.0
2018-12-21 14:00:00,26.45,26.49,26.34,26.41,75949.0,26.3315,26.3713,26.222,26.2917,75949.0
2018-12-21 14:30:00,26.4,26.67,26.37,26.6,194933.0,26.2817,26.5505,26.2519,26.4808,194933.0
2018-12-21 15:00:00,26.59,26.63,26.22,26.23,263490.0,26.4709,26.5107,26.1025,26.1125,263490.0
2018-12-21 15:30:00,26.23,26.67,26.0,26.5,1705119.0,26.1125,26.5505,25.8835,26.3813,1705119.0
2018-12-24 09:30:00,26.37,26.6,25.93,26.28,323244.0,26.2519,26.4808,25.8138,26.1623,323244.0
2018-12-24 10:00:00,26.29,26.9,26.27,26.87,243238.0,26.1722,26.7795,26.1523,26.7496,243238.0
2018-12-24 10:30:00,26.88,27.44,26.88,27.36,315853.0,26.7596,27.3171,26.7596,27.2374,315853.0
2018-12-24 11:00:00,27.36,27.78,27.36,27.59,380991.0,27.2374,27.6556,27.2374,27.4664,380991.0
2018-12-24 11:30:00,27.59,27.69,27.4,27.56,241873.0,27.4664,27.566,27.2773,27.4365,241873.0
2018-12-24 12:00:00,27.58,27.67,27.29,27.43,278545.0,27.4565,27.546,27.1678,27.3071,278545.0
2018-12-24 12:30:00,27.44,27.49,26.78,26.88,799463.0,27.3171,27.3669,26.66,26.7596,799463.0
2018-12-26 09:30:00,27.15,27.36,26.7,26.95,368329.0,27.0284,27.2374,26.5804,26.8293,368329.0
2018-12-26 10:00:00,26.95,26.98,26.57,26.7,195254.0,26.8293,26.8591,26.451,26.5804,195254.0
2018-12-26 10:30:00,26.69,26.8,26.52,26.57,179736.0,26.5704,26.6799,26.4012,26.451,179736.0
2018-12-26 11:00:00,26.58,26.88,26.56,26.85,74486.0,26.4609,26.7596,26.441,26.7297,74486.0
2018-12-26 11:30:00,26.84,27.03,26.78,27.02,100618.0,26.7198,26.9089,26.66,26.899,100618.0
2018-12-26 12:00:00,27.03,27.31,27.03,27.2,226408.0,26.9089,27.1877,26.9089,27.0782,226408.0
2018-12-26 12:30:00,27.22,27.52,27.16,27.45,107832.0,27.0981,27.3967,27.0383,27.327,107832.0
2018-12-26 13:00:00,27.45,27.49,27.21,27.26,133691.0,27.327,27.3669,27.0881,27.1379,133691.0
2018-12-26 13:30:00,27.27,27.46,27.24,27.46,105222.0,27.1478,27.337,27.118,27.337,105222.0
2018-12-26 14:00:00,27.46,27.46,27.28,27.38,159949.0,27.337,27.337,27.1578,27.2573,159949.0
2018-12-26 14:30:00,27.38,27.51,27.38,27.51,119940.0,27.2573,27.3868,27.2573,27.3868,119940.0
2018-12-26 15:00:00,27.51,27.74,27.48,27.74,323587.0,27.3868,27.6157,27.3569,27.6157,323587.0
2018-12-26 15:30:00,27.74,28.01,27.73,27.98,459459.0,27.6157,27.8845,27.6058,27.8547,459459.0
2018-12-27 09:30:00,27.42,28.2,27.24,28.2,408147.0,27.2972,28.0737,27.118,28.0737,408147.0
2018-12-27 10:00:00,28.2,28.28,27.94,27.99,443108.0,28.0737,28.1533,27.8148,27.8646,443108.0
2018-12-27 10:30:00,28.0,28.1,27.94,27.97,137850.0,27.8746,27.9741,27.8148,27.8447,137850.0
2018-12-27 11:00:00,27.97,28.29,27.95,28.12,254670.0,27.8447,28.1633,27.8248,27.994,254670.0
2018-12-27 11:30:00,28.13,28.21,27.96,28.1,146841.0,28.004,28.0836,27.8347,27.9741,146841.0
2018-12-27 12:00:00,28.07,28.11,27.76,27.81,127041.0,27.9443,27.9841,27.6356,27.6854,127041.0
2018-12-27 12:30:00,27.79,28.04,27.75,28.04,114163.0,27.6655,27.9144,27.6257,27.9144,114163.0
2018-12-27 13:00:00,28.04,28.08,27.98,28.0,59478.0,27.9144,27.9542,27.8547,27.8746,59478.0
2018-12-27 13:30:00,28.0,28.09,27.87,27.96,142150.0,27.8746,27.9642,27.7452,27.8347,142150.0
2018-12-27 14:00:00,27.96,28.04,27.93,28.04,125234.0,27.8347,27.9144,27.8049,27.9144,125234.0
2018-12-27 14:30:00,28.04,28.22,28.0,28.14,114053.0,27.9144,28.0936,27.8746,28.0139,114053.0
2018-12-27 15:00:00,28.15,28.47,28.09,28.45,203688.0,28.0239,28.3425,27.9642,28.3226,203688.0
2018-12-27 15:30:00,28.45,28.55,27.93,28.43,1525344.0,28.3226,28.4221,27.8049,28.3026,1525344.0
2018-12-28 09:30:00,28.46,28.67,28.26,28.65,491091.0,28.3325,28.5416,28.1334,28.5217,491091.0
2018-12-28 10:00:00,28.67,28.67,27.73,27.81,217162.0,28.5416,28.5416,27.6058,27.6854,217162.0
2018-12-28 10:30:00,27.81,28.07,27.8,27.88,141377.0,27.6854,27.9443,27.6755,27.7551,141377.0
2018-12-28 11:00:00,27.89,28.05,27.77,27.98,142447.0,27.7651,27.9243,27.6456,27.8547,142447.0
2018-12-28 11:30:00,27.98,28.13,27.96,27.96,111988.0,27.8547,28.004,27.8347,27.8347,111988.0
2018-12-28 12:00:00,27.96,28.04,27.92,28.0,104650.0,27.8347,27.9144,27.7949,27.8746,104650.0
2018-12-28 12:30:00,28.0,28.02,27.89,27.91,76982.0,27.8746,27.8945,27.7651,27.785,76982.0
2018-12-28 13:00:00,27.91,27.91,27.57,27.61,168804.0,27.785,27.785,27.4465,27.4863,168804.0
2018-12-28 13:30:00,27.61,27.88,27.53,27.86,95499.0,27.4863,27.7551,27.4067,27.7352,95499.0
2018-12-28 14:00:00,27.87,27.95,27.82,27.92,148005.0,27.7452,27.8248,27.6954,27.7949,148005.0
2018-12-28 14:30:00,27.92,28.15,27.9,28.12,151447.0,27.7949,28.0239,27.775,27.994,151447.0
2018-12-28 15:00:00,28.12,28.14,27.72,27.76,152606.0,27.994,28.0139,27.5958,27.6356,152606.0
2018-12-28 15:30:00,27.77,27.77,27.46,27.75,721971.0,27.6456,27.6456,27.337,27.6257,721971.0
2018-12-31 09:30:00,28.01,28.19,27.67,27.88,188780.0,27.8845,28.0637,27.546,27.7551,188780.0
2018-12-31 10:00:00,27.9,28.06,27.57,27.58,128069.0,27.775,27.9343,27.4465,27.4565,128069.0
2018-12-31 10:30:00,27.57,27.6,27.15,27.18,154639.0,27.4465,27.4764,27.0284,27.0582,154639.0
2018-12-31 11:00:00,27.19,27.25,27.07,27.2,80047.0,27.0682,27.1279,26.9487,27.0782,80047.0
2018-12-31 11:30:00,27.22,27.26,27.08,27.24,80354.0,27.0981,27.1379,26.9587,27.118,80354.0
2018-12-31 12:00:00,27.25,27.33,27.19,27.22,96506.0,27.1279,27.2076,27.0682,27.0981,96506.0
2018-12-31 12:30:00,27.22,27.24,27.03,27.06,57671.0,27.0981,27.118,26.9089,26.9388,57671.0
2018-12-31 13:00:00,27.06,27.2,27.01,27.13,105441.0,26.9388,27.0782,26.889,27.0085,105441.0
2018-12-31 13:30:00,27.13,27.14,27.01,27.03,148387.0,27.0085,27.0184,26.889,26.9089,148387.0
2018-12-31 14:00:00,27.02,27.03,26.89,26.9,103749.0,26.899,26.9089,26.7695,26.7795,103749.0
2018-12-31 14:30:00,26.88,26.96,26.79,26.86,133496.0,26.7596,26.8392,26.67,26.7397,133496.0
2018-12-31 15:00:00,26.86,26.96,26.6,26.89,343892.0,26.7397,26.8392,26.4808,26.7695,343892.0
2018-12-31 15:30:00,26.88,27.1,26.7,27.08,888574.0,26.7596,26.9786,26.5804,26.9587,888574.0
2019-01-02 09:30:00,26.41,27.27,26.32,27.21,519116.0,26.2917,27.1478,26.2021,27.0881,519116.0
2019-01-02 10:00:00,27.23,27.69,27.04,27.37,557633.0,27.108,27.566,26.9189,27.2474,557633.0
2019-01-02 10:30:00,27.39,27.55,27.14,27.44,164920.0,27.2673,27.4266,27.0184,27.3171,164920.0
2019-01-02 11:00:00,27.45,27.68,27.35,27.66,164037.0,27.327,27.556,27.2275,27.5361,164037.0
2019-01-02 11:30:00,27.66,27.8,27.52,27.71,128426.0,27.5361,27.6755,27.3967,27.5859,128426.0
2019-01-02 12:00:00,27.7,27.78,27.43,27.66,192470.0,27.5759,27.6556,27.3071,27.5361,192470.0
2019-01-02 12:30:00,27.64,27.87,27.64,27.77,93440.0,27.5162,27.7452,27.5162,27.6456,93440.0
2019-01-02 13:00:00,27.77,27.88,27.68,27.73,96963.0,27.6456,27.7551,27.556,27.6058,96963.0
2019-01-02 13:30:00,27.73,27.8,27.63,27.68,95916.0,27.6058,27.6755,27.5062,27.556,95916.0
2019-01-02 14:00:00,27.68,27.69,27.58,27.67,93703.0,27.556,27.566,27.4565,27.546,93703.0
2019-01-02 14:30:00,27.67,27.73,27.55,27.56,68942.0,27.546,27.6058,27.4266,27.4365,68942.0
2019-01-02 15:00:00,27.55,27.63,27.44,27.56,158978.0,27.4266,27.5062,27.3171,27.4365,158978.0
2019-01-02 15:30:00,27.56,27.69,27.49,27.6,462522.0,27.4365,27.566,27.3669,27.4764,462522.0
2019-01-03 09:30:00,27.26,27.57,26.91,27.11,285316.0,27.1379,27.4465,26.7895,26.9886,285316.0
2019-01-03 10:00:00,27.08,27.19,26.79,27.03,120383.0,26.9587,27.0682,26.67,26.9089,120383.0
2019-01-03 10:30:00,27.01,27.01,26.78,26.88,237949.0,26.889,26.889,26.66,26.7596,237949.0
2019-01-03 11:00:00,26.87,27.37,26.87,27.31,172147.0,26.7496,27.2474,26.7496,27.1877,172147.0
2019-01-03 11:30:00,27.31,27.33,27.07,27.14,161449.0,27.1877,27.2076,26.9487,27.0184,161449.0
2019-01-03 12:00:00,27.13,27.21,27.04,27.11,83015.0,27.0085,27.0881,26.9189,26.9886,83015.0
2019-01-03 12:30:00,27.1,27.38,27.05,27.28,115401.0,26.9786,27.2573,26.9288,27.1578,115401.0
2019-01-03 13:00:00,27.28,27.28,27.11,27.15,97662.0,27.1578,27.1578,26.9886,27.0284,97662.0
2019-01-03 13:30:00,27.15,27.24,27.1,27.18,65645.0,27.0284,27.118,26.9786,27.0582,65645.0
2019-01-03 14:00:00,27.15,27.24,27.14,27.23,66824.0,27.0284,27.118,27.0184,27.108,66824.0
2019-01-03 14:30:00,27.24,27.27,26.95,27.04,201124.0,27.118,27.1478,26.8293,26.9189,201124.0
2019-01-03 15:00:00,27.04,27.04,26.92,26.99,108142.0,26.9189,26.9189,26.7994,26.8691,108142.0
2019-01-03 15:30:00,26.99,27.19,26.92,26.95,542229.0,26.8691,27.0682,26.7994,26.8293,542229.0
2019-01-04 09:30:00,27.47,28.12,27.45,27.76,619636.0,27.3469,27.994,27.327,27.6356,619636.0
2019-01-04 10:00:00,27.79,28.16,27.68,28.16,369896.0,27.6655,28.0339,27.556,28.0339,369896.0
2019-01-04 10:30:00,28.13,28.39,27.95,28.33,605552.0,28.004,28.2628,27.8248,28.2031,605552.0
2019-01-04 11:00:00,28.33,28.63,28.27,28.62,241535.0,28.2031,28.5017,28.1434,28.4918,241535.0
2019-01-04 11:30:00,28.61,28.71,28.46,28.5,229210.0,28.4818,28.5814,28.3325,28.3723,229210.0
2019-01-04 12:00:00,28.5,28.86,28.48,28.71,91289.0,28.3723,28.7307,28.3524,28.5814,91289.0
2019-01-04 12:30:00,28.71,28.74,28.56,28.59,66196.0,28.5814,28.6113,28.4321,28.4619,66196.0
2019-01-04 13:00:00,28.59,28.72,28.59,28.72,93304.0,28.4619,28.5913,28.4619,28.5913,93304.0
2019-01-04 13:30:00,28.71,28.74,28.56,28.61,97064.0,28.5814,28.6113,28.4321,28.4818,97064.0
2019-01-04 14:00:00,28.61,28.74,28.47,28.73,128395.0,28.4818,28.6113,28.3425,28.6013,128395.0
2019-01-04 14:30:00,28.73,28.79,28.5,28.51,116937.0,28.6013,28.661,28.3723,28.3823,116937.0
2019-01-04 15:00:00,28.52,28.65,28.5,28.53,147384.0,28.3922,28.5217,28.3723,28.4022,147384.0
2019-01-04 15:30:00,28.53,28.75,28.52,28.55,558249.0,28.4022,28.6212,28.3922,28.4221,558249.0
2019-01-07 09:30:00,28.55,28.77,28.25,28.53,258152.0,28.4221,28.6411,28.1235,28.4022,258152.0
2019-01-07 10:00:00,28.5,28.98,28.49,28.87,416124.0,28.3723,28.8502,28.3624,28.7407,416124.0
2019-01-07 10:30:00,28.86,29.15,28.79,29.09,358655.0,28.7307,29.0194,28.661,28.9597,358655.0
2019-01-07 11:00:00,29.07,29.41,29.04,29.09,355999.0,28.9398,29.2783,28.9099,28.9597,355999.0
2019-01-07 11:30:00,29.1,29.5,29.1,29.33,249375.0,28.9696,29.3679,28.9696,29.1986,249375.0
2019-01-07 12:00:00,29.35,29.37,29.18,29.37,88176.0,29.2185,29.2384,29.0493,29.2384,88176.0
2019-01-07 12:30:00,29.36,29.6,29.27,29.51,269373.0,29.2285,29.4674,29.1389,29.3778,269373.0
2019-01-07 13:00:00,29.51,29.55,29.29,29.33,148912.0,29.3778,29.4176,29.1588,29.1986,148912.0
2019-01-07 13:30:00,29.34,29.4,29.21,29.23,74615.0,29.2086,29.2683,29.0792,29.0991,74615.0
2019-01-07 14:00:00,29.23,29.39,29.18,29.25,126445.0,29.0991,29.2583,29.0493,29.119,126445.0
2019-01-07 14:30:00,29.24,29.32,29.2,29.27,90446.0,29.109,29.1887,29.0692,29.1389,90446.0
2019-01-07 15:00:00,29.27,29.4,29.26,29.38,95118.0,29.1389,29.2683,29.1289,29.2484,95118.0
2019-01-07 15:30:00,29.38,29.39,29.15,29.15,596940.0,29.2484,29.2583,29.0194,29.0194,596940.0
2019-01-08 09:30:00,29.14,29.92,29.0,29.23,660674.0,29.0095,29.786,28.8701,29.0991,660674.0
2019-01-08 10:00:00,29.24,29.27,28.84,28.91,418049.0,29.109,29.1389,28.7108,28.7805,418049.0
2019-01-08 10:30:00,28.89,28.93,28.47,28.6,287600.0,28.7606,28.8004,28.3425,28.4719,287600.0
2019-01-08 11:00:00,28.61,29.01,28.6,28.85,168731.0,28.4818,28.88,28.4719,28.7208,168731.0
2019-01-08 11:30:00,28.84,28.99,28.73,28.94,140255.0,28.7108,28.8601,28.6013,28.8104,140255.0
2019-01-08 12:00:00,28.94,29.24,28.94,29.04,432724.0,28.8104,29.109,28.8104,28.9099,432724.0
2019-01-08 12:30:00,29.04,29.07,28.92,28.97,87700.0,28.9099,28.9398,28.7904,28.8402,87700.0
2019-01-08 13:00:00,28.97,29.4,28.97,29.4,112176.0,28.8402,29.2683,28.8402,29.2683,112176.0
2019-01-08 13:30:00,29.4,29.48,29.18,29.35,121412.0,29.2683,29.3479,29.0493,29.2185,121412.0
2019-01-08 14:00:00,29.35,29.47,29.33,29.45,159722.0,29.2185,29.338,29.1986,29.3181,159722.0
2019-01-08 14:30:00,29.45,29.54,29.38,29.4,105548.0,29.3181,29.4077,29.2484,29.2683,105548.0
2019-01-08 15:00:00,29.39,29.52,29.32,29.52,135759.0,29.2583,29.3878,29.1887,29.3878,135759.0
2019-01-08 15:30:00,29.53,29.54,29.44,29.46,443474.0,29.3977,29.4077,29.3081,29.328,443474.0
2019-01-09 09:30:00,29.8,30.36,29.56,30.24,767355.0,29.6665,30.224,29.4276,30.1045,767355.0
2019-01-09 10:00:00,30.24,30.29,29.84,29.9,435874.0,30.1045,30.1543,29.7063,29.7661,435874.0
2019-01-09 10:30:00,29.9,30.12,29.8,30.09,425136.0,29.7661,29.9851,29.6665,29.9552,425136.0
2019-01-09 11:00:00,30.09,30.16,30.01,30.06,134399.0,29.9552,30.0249,29.8756,29.9253,134399.0
2019-01-09 11:30:00,30.07,30.32,30.01,30.04,383782.0,29.9353,30.1842,29.8756,29.9054,383782.0
2019-01-09 12:00:00,30.04,30.35,29.99,30.18,172826.0,29.9054,30.214,29.8557,30.0448,172826.0
2019-01-09 12:30:00,30.19,30.3,30.14,30.21,122197.0,30.0548,30.1643,30.005,30.0747,122197.0
2019-01-09 13:00:00,30.22,30.4,30.15,30.31,93356.0,30.0846,30.2638,30.0149,30.1742,93356.0
2019-01-09 13:30:00,30.32,30.34,30.17,30.24,153338.0,30.1842,30.2041,30.0348,30.1045,153338.0
2019-01-09 14:00:00,30.24,30.32,30.08,30.1,196695.0,30.1045,30.1842,29.9453,29.9652,196695.0
2019-01-09 14:30:00,30.11,30.35,30.03,30.23,117746.0,29.9751,30.214,29.8955,30.0946,117746.0
2019-01-09 15:00:00,30.23,30.35,30.19,30.32,180004.0,30.0946,30.214,30.0548,30.1842,180004.0
2019-01-09 15:30:00,30.32,30.35,30.14,30.19,452300.0,30.1842,30.214,30.005,30.0548,452300.0
2019-01-10 09:30:00,29.84,30.15,29.61,29.64,344765.0,29.7063,30.0149,29.4774,29.5072,344765.0
2019-01-10 10:00:00,29.64,30.17,29.6,30.04,436695.0,29.5072,30.0348,29.4674,29.9054,436695.0
2019-01-10 10:30:00,30.03,30.22,29.93,30.1,271353.0,29.8955,30.0846,29.7959,29.9652,271353.0
2019-01-10 11:00:00,30.11,30.13,29.83,29.92,115026.0,29.9751,29.995,29.6964,29.786,115026.0
2019-01-10 11:30:00,29.91,30.08,29.89,29.96,74145.0,29.776,29.9453,29.7561,29.8258,74145.0
2019-01-10 12:00:00,29.97,29.98,29.87,29.97,92519.0,29.8357,29.8457,29.7362,29.8357,92519.0
2019-01-10 12:30:00,29.96,30.04,29.86,29.91,76484.0,29.8258,29.9054,29.7262,29.776,76484.0
2019-01-10 13:00:00,29.9,29.91,29.55,29.56,163619.0,29.7661,29.776,29.4176,29.4276,163619.0
2019-01-10 13:30:00,29.57,29.77,29.56,29.73,137389.0,29.4375,29.6366,29.4276,29.5968,137389.0
2019-01-10 14:00:00,29.74,29.92,29.74,29.89,100807.0,29.6068,29.786,29.6068,29.7561,100807.0
2019-01-10 14:30:00,29.9,30.07,29.88,30.07,130705.0,29.7661,29.9353,29.7461,29.9353,130705.0
2019-01-10 15:00:00,30.06,30.11,30.01,30.06,137608.0,29.9253,29.9751,29.8756,29.9253,137608.0
2019-01-10 15:30:00,30.06,30.13,30.01,30.07,426989.0,29.9253,29.995,29.8756,29.9353,426989.0
2019-01-11 09:30:00,30.0,30.44,29.67,29.91,320782.0,29.8656,30.3036,29.5371,29.776,320782.0
2019-01-11 10:00:00,29.93,30.04,29.71,29.76,395820.0,29.7959,29.9054,29.5769,29.6267,395820.0
2019-01-11 10:30:00,29.75,29.93,29.68,29.85,90687.0,29.6167,29.7959,29.547,29.7163,90687.0
2019-01-11 11:00:00,29.87,29.9,29.7,29.75,269365.0,29.7362,29.7661,29.567,29.6167,269365.0
2019-01-11 11:30:00,29.74,30.0,29.74,29.83,80705.0,29.6068,29.8656,29.6068,29.6964,80705.0
2019-01-11 12:00:00,29.83,30.0,29.83,29.96,97989.0,29.6964,29.8656,29.6964,29.8258,97989.0
2019-01-11 12:30:00,29.96,30.18,29.96,30.0,415378.0,29.8258,30.0448,29.8258,29.8656,415378.0
2019-01-11 13:00:00,30.01,30.15,29.96,30.11,88864.0,29.8756,30.0149,29.8258,29.9751,88864.0
2019-01-11 13:30:00,30.11,30.11,29.97,30.02,52022.0,29.9751,29.9751,29.8357,29.8855,52022.0
2019-01-11 14:00:00,30.01,30.02,29.95,29.98,45829.0,29.8756,29.8855,29.8158,29.8457,45829.0
2019-01-11 14:30:00,29.98,30.02,29.93,29.94,70186.0,29.8457,29.8855,29.7959,29.8059,70186.0
2019-01-11 15:00:00,29.95,30.02,29.94,30.0,66070.0,29.8158,29.8855,29.8059,29.8656,66070.0
2019-01-11 15:30:00,30.0,30.0,29.81,29.82,531888.0,29.8656,29.8656,29.6765,29.6864,531888.0
2019-01-14 09:30:00,29.5,29.72,29.08,29.25,282792.0,29.3679,29.5869,28.9497,29.119,282792.0
2019-01-14 10:00:00,29.25,29.42,29.13,29.38,85067.0,29.119,29.2882,28.9995,29.2484,85067.0
2019-01-14 10:30:00,29.38,29.56,29.37,29.43,84747.0,29.2484,29.4276,29.2384,29.2982,84747.0
2019-01-14 11:00:00,29.43,29.54,29.37,29.47,380072.0,29.2982,29.4077,29.2384,29.338,380072.0
2019-01-14 11:30:00,29.47,29.85,29.46,29.73,580483.0,29.338,29.7163,29.328,29.5968,580483.0
2019-01-14 12:00:00,29.73,29.85,29.73,29.8,189646.0,29.5968,29.7163,29.5968,29.6665,189646.0
2019-01-14 12:30:00,29.8,30.01,29.78,29.87,441109.0,29.6665,29.8756,29.6466,29.7362,441109.0
2019-01-14 13:00:00,29.86,29.9,29.75,29.76,156492.0,29.7262,29.7661,29.6167,29.6267,156492.0
2019-01-14 13:30:00,29.76,29.79,29.68,29.72,98276.0,29.6267,29.6566,29.547,29.5869,98276.0
2019-01-14 14:00:00,29.73,29.77,29.63,29.77,102791.0,29.5968,29.6366,29.4973,29.6366,102791.0
2019-01-14 14:30:00,29.78,29.81,29.72,29.74,85876.0,29.6466,29.6765,29.5869,29.6068,85876.0
2019-01-14 15:00:00,29.74,29.81,29.72,29.77,103724.0,29.6068,29.6765,29.5869,29.6366,103724.0
2019-01-14 15:30:00,29.78,29.8,29.61,29.63,313892.0,29.6466,29.6665,29.4774,29.4973,313892.0
2019-01-15 09:30:00,29.77,30.3,29.77,30.29,572614.0,29.6366,30.1643,29.6366,30.1543,572614.0
2019-01-15 10:00:00,30.28,30.42,29.89,29.98,278671.0,30.1444,30.2837,29.7561,29.8457,278671.0
2019-01-15 10:30:00,29.98,30.09,29.96,30.04,92347.0,29.8457,29.9552,29.8258,29.9054,92347.0
2019-01-15 11:00:00,30.03,30.15,29.89,30.03,319743.0,29.8955,30.0149,29.7561,29.8955,319743.0
2019-01-15 11:30:00,30.03,30.3,30.03,30.28,109432.0,29.8955,30.1643,29.8955,30.1444,109432.0
2019-01-15 12:00:00,30.28,30.47,30.27,30.4,241849.0,30.1444,30.3335,30.1344,30.2638,241849.0
2019-01-15 12:30:00,30.41,30.45,30.36,30.37,106704.0,30.2738,30.3136,30.224,30.234,106704.0
2019-01-15 13:00:00,30.38,30.42,30.33,30.37,123309.0,30.2439,30.2837,30.1941,30.234,123309.0
2019-01-15 13:30:00,30.37,30.54,30.36,30.43,299498.0,30.234,30.4032,30.224,30.2937,299498.0
2019-01-15 14:00:00,30.43,30.48,30.26,30.29,89992.0,30.2937,30.3435,30.1244,30.1543,89992.0
2019-01-15 14:30:00,30.29,30.37,30.24,30.36,105879.0,30.1543,30.234,30.1045,30.224,105879.0
2019-01-15 15:00:00,30.35,30.49,30.35,30.47,82525.0,30.214,30.3534,30.214,30.3335,82525.0
2019-01-15 15:30:00,30.47,30.55,30.44,30.53,488231.0,30.3335,30.4131,30.3036,30.3932,488231.0
2019-01-16 09:30:00,30.55,30.99,30.31,30.48,536697.0,30.4131,30.8512,30.1742,30.3435,536697.0
2019-01-16 10:00:00,30.48,30.75,30.46,30.61,207095.0,30.3435,30.6123,30.3236,30.4729,207095.0
2019-01-16 10:30:00,30.61,30.83,30.45,30.81,520397.0,30.4729,30.6919,30.3136,30.672,520397.0
2019-01-16 11:00:00,30.82,31.14,30.77,31.14,660234.0,30.6819,31.0005,30.6322,31.0005,660234.0
2019-01-16 11:30:00,31.14,31.45,31.05,31.07,412413.0,31.0005,31.3091,30.9109,30.9308,412413.0
2019-01-16 12:00:00,31.09,31.15,30.87,30.89,103669.0,30.9507,31.0105,30.7317,30.7516,103669.0
2019-01-16 12:30:00,30.89,31.03,30.81,30.99,80905.0,30.7516,30.891,30.672,30.8512,80905.0
2019-01-16 13:00:00,30.97,31.05,30.94,30.99,54478.0,30.8313,30.9109,30.8014,30.8512,54478.0
2019-01-16 13:30:00,30.99,30.99,30.89,30.93,50020.0,30.8512,30.8512,30.7516,30.7914,50020.0
2019-01-16 14:00:00,30.93,31.03,30.93,31.02,70792.0,30.7914,30.891,30.7914,30.881,70792.0
2019-01-16 14:30:00,31.01,31.06,30.93,30.95,98280.0,30.8711,30.9209,30.7914,30.8114,98280.0
2019-01-16 15:00:00,30.96,31.06,30.94,31.02,123980.0,30.8213,30.9209,30.8014,30.881,123980.0
2019-01-16 15:30:00,31.02,31.12,30.98,31.08,542401.0,30.881,30.9806,30.8412,30.9408,542401.0
2019-01-17 09:30:00,30.95,31.57,30.95,31.47,963390.0,30.8114,31.4286,30.8114,31.329,963390.0
2019-01-17 10:00:00,31.49,31.55,31.28,31.47,522313.0,31.3489,31.4087,31.1399,31.329,522313.0
2019-01-17 10:30:00,31.48,31.48,31.23,31.38,130833.0,31.339,31.339,31.0901,31.2394,130833.0
2019-01-17 11:00:00,31.37,31.52,31.34,31.49,224758.0,31.2295,31.3788,31.1996,31.3489,224758.0
2019-01-17 11:30:00,31.47,31.63,31.43,31.61,299009.0,31.329,31.4883,31.2892,31.4684,299009.0
2019-01-17 12:00:00,31.61,31.68,31.36,31.5,185890.0,31.4684,31.5381,31.2195,31.3589,185890.0
2019-01-17 12:30:00,31.5,31.52,31.44,31.48,59633.0,31.3589,31.3788,31.2992,31.339,59633.0
2019-01-17 13:00:00,31.49,31.6,31.47,31.52,101841.0,31.3489,31.4584,31.329,31.3788,101841.0
2019-01-17 13:30:00,31.52,31.52,31.4,31.49,110695.0,31.3788,31.3788,31.2593,31.3489,110695.0
2019-01-17 14:00:00,31.49,31.58,31.47,31.58,80297.0,31.3489,31.4385,31.329,31.4385,80297.0
2019-01-17 14:30:00,31.57,32.05,31.51,31.51,655926.0,31.4286,31.9064,31.3688,31.3688,655926.0
2019-01-17 15:00:00,31.52,31.73,31.48,31.73,207723.0,31.3788,31.5879,31.339,31.5879,207723.0
2019-01-17 15:30:00,31.73,31.76,31.58,31.61,815628.0,31.5879,31.6177,31.4385,31.4684,815628.0
2019-01-18 09:30:00,31.99,32.42,31.83,32.17,665262.0,31.8467,32.2748,31.6874,32.0259,665262.0
2019-01-18 10:00:00,32.16,32.5,32.1,32.26,602755.0,32.0159,32.3544,31.9562,32.1155,602755.0
2019-01-18 10:30:00,32.26,32.51,32.11,32.49,209625.0,32.1155,32.3644,31.9662,32.3445,209625.0
2019-01-18 11:00:00,32.49,32.69,32.44,32.66,318718.0,32.3445,32.5436,32.2947,32.5137,318718.0
2019-01-18 11:30:00,32.67,32.84,32.47,32.64,925314.0,32.5237,32.6929,32.3245,32.4938,925314.0
2019-01-18 12:00:00,32.66,32.8,32.58,32.66,256582.0,32.5137,32.6531,32.4341,32.5137,256582.0
2019-01-18 12:30:00,32.66,32.76,32.56,32.62,140354.0,32.5137,32.6132,32.4141,32.4739,140354.0
2019-01-18 13:00:00,32.62,32.62,32.5,32.57,158971.0,32.4739,32.4739,32.3544,32.4241,158971.0
2019-01-18 13:30:00,32.59,32.66,32.55,32.61,209417.0,32.444,32.5137,32.4042,32.4639,209417.0
2019-01-18 14:00:00,32.61,32.62,32.44,32.45,120425.0,32.4639,32.4739,32.2947,32.3046,120425.0
2019-01-18 14:30:00,32.46,32.55,32.42,32.5,149552.0,32.3146,32.4042,32.2748,32.3544,149552.0
2019-01-18 15:00:00,32.49,32.52,32.43,32.49,198700.0,32.3445,32.3743,32.2847,32.3445,198700.0
2019-01-18 15:30:00,32.5,32.54,32.38,32.4,681149.0,32.3544,32.3942,32.2349,32.2549,681149.0
2019-01-22 09:30:00,31.97,32.01,31.47,31.69,1077514.0,31.8268,31.8666,31.329,31.548,1077514.0
2019-01-22 10:00:00,31.69,31.72,31.33,31.55,446164.0,31.548,31.5779,31.1897,31.4087,446164.0
2019-01-22 10:30:00,31.55,31.63,31.42,31.5,289884.0,31.4087,31.4883,31.2793,31.3589,289884.0
2019-01-22 11:00:00,31.5,31.73,31.48,31.7,294931.0,31.3589,31.5879,31.339,31.558,294931.0
2019-01-22 11:30:00,31.71,31.79,31.54,31.57,339774.0,31.568,31.6476,31.3987,31.4286,339774.0
2019-01-22 12:00:00,31.56,31.67,31.39,31.47,235703.0,31.4186,31.5281,31.2494,31.329,235703.0
2019-01-22 12:30:00,31.46,31.48,31.34,31.4,160132.0,31.3191,31.339,31.1996,31.2593,160132.0
2019-01-22 13:00:00,31.39,31.39,30.98,31.0,249258.0,31.2494,31.2494,30.8412,30.8611,249258.0
2019-01-22 13:30:00,30.99,31.05,30.9,30.92,134751.0,30.8512,30.9109,30.7616,30.7815,134751.0
2019-01-22 14:00:00,30.92,30.97,30.79,30.88,299091.0,30.7815,30.8313,30.6521,30.7417,299091.0
2019-01-22 14:30:00,30.89,31.02,30.82,30.93,195701.0,30.7516,30.881,30.6819,30.7914,195701.0
2019-01-22 15:00:00,30.93,30.96,30.77,30.79,217799.0,30.7914,30.8213,30.6322,30.6521,217799.0
2019-01-22 15:30:00,30.79,30.96,30.69,30.96,762523.0,30.6521,30.8213,30.5525,30.8213,762523.0
2019-01-23 09:30:00,31.05,31.7,31.0,31.26,668269.0,30.9109,31.558,30.8611,31.12,668269.0
2019-01-23 10:00:00,31.26,31.32,30.92,31.0,228848.0,31.12,31.1797,30.7815,30.8611,228848.0
2019-01-23 10:30:00,31.0,31.05,30.77,30.87,174969.0,30.8611,30.9109,30.6322,30.7317,174969.0
2019-01-23 11:00:00,30.88,31.02,30.74,30.88,120150.0,30.7417,30.881,30.6023,30.7417,120150.0
2019-01-23 11:30:00,30.87,30.87,30.48,30.54,161951.0,30.7317,30.7317,30.3435,30.4032,161951.0
2019-01-23 12:00:00,30.55,30.76,30.52,30.58,383920.0,30.4131,30.6222,30.3833,30.443,383920.0
2019-01-23 12:30:00,30.56,30.59,30.28,30.48,175080.0,30.4231,30.453,30.1444,30.3435,175080.0
2019-01-23 13:00:00,30.47,30.49,30.3,30.35,150602.0,30.3335,30.3534,30.1643,30.214,150602.0
2019-01-23 13:30:00,30.35,30.39,30.21,30.22,93620.0,30.214,30.2539,30.0747,30.0846,93620.0
2019-01-23 14:00:00,30.22,30.28,30.14,30.26,101573.0,30.0846,30.1444,30.005,30.1244,101573.0
2019-01-23 14:30:00,30.25,30.35,30.19,30.34,69162.0,30.1145,30.214,30.0548,30.2041,69162.0
2019-01-23 15:00:00,30.34,30.4,30.3,30.33,113611.0,30.2041,30.2638,30.1643,30.1941,113611.0
2019-01-23 15:30:00,30.34,30.37,30.22,30.28,638716.0,30.2041,30.234,30.0846,30.1444,638716.0
2019-01-24 09:30:00,30.49,31.38,30.34,31.35,651205.0,30.3534,31.2394,30.2041,31.2096,651205.0
2019-01-24 10:00:00,31.34,31.73,31.23,31.63,653906.0,31.1996,31.5879,31.0901,31.4883,653906.0
2019-01-24 10:30:00,31.63,31.68,31.32,31.44,158660.0,31.4883,31.5381,31.1797,31.2992,158660.0
2019-01-24 11:00:00,31.44,31.47,31.3,31.45,139724.0,31.2992,31.329,31.1598,31.3091,139724.0
2019-01-24 11:30:00,31.45,31.58,31.43,31.53,124738.0,31.3091,31.4385,31.2892,31.3888,124738.0
2019-01-24 12:00:00,31.53,31.59,31.46,31.55,157783.0,31.3888,31.4485,31.3191,31.4087,157783.0
2019-01-24 12:30:00,31.55,31.57,31.39,31.46,96294.0,31.4087,31.4286,31.2494,31.3191,96294.0
2019-01-24 13:00:00,31.46,31.49,31.39,31.45,66381.0,31.3191,31.3489,31.2494,31.3091,66381.0
2019-01-24 13:30:00,31.45,31.54,31.44,31.5,92006.0,31.3091,31.3987,31.2992,31.3589,92006.0
2019-01-24 14:00:00,31.5,31.61,31.47,31.61,103004.0,31.3589,31.4684,31.329,31.4684,103004.0
2019-01-24 14:30:00,31.61,31.69,31.58,31.65,160824.0,31.4684,31.548,31.4385,31.5082,160824.0
2019-01-24 15:00:00,31.64,31.71,31.6,31.64,143154.0,31.4983,31.568,31.4584,31.4983,143154.0
2019-01-24 15:30:00,31.64,31.72,31.62,31.68,434104.0,31.4983,31.5779,31.4784,31.5381,434104.0
2019-01-25 09:30:00,32.0,32.3,31.71,31.96,417603.0,31.8567,32.1553,31.568,31.8168,417603.0
2019-01-25 10:00:00,31.97,32.19,31.88,31.98,408314.0,31.8268,32.0458,31.7372,31.8367,408314.0
2019-01-25 10:30:00,31.97,32.04,31.88,32.02,199567.0,31.8268,31.8965,31.7372,31.8766,199567.0
2019-01-25 11:00:00,32.01,32.09,31.92,32.04,149978.0,31.8666,31.9462,31.777,31.8965,149978.0
2019-01-25 11:30:00,32.04,32.09,32.0,32.07,152209.0,31.8965,31.9462,31.8567,31.9263,152209.0
2019-01-25 12:00:00,32.07,32.28,32.0,32.23,284488.0,31.9263,32.1354,31.8567,32.0856,284488.0
2019-01-25 12:30:00,32.23,32.29,32.18,32.26,142534.0,32.0856,32.1454,32.0358,32.1155,142534.0
2019-01-25 13:00:00,32.26,32.34,32.11,32.23,217159.0,32.1155,32.1951,31.9662,32.0856,217159.0
2019-01-25 13:30:00,32.23,32.3,32.2,32.25,89487.0,32.0856,32.1553,32.0558,32.1055,89487.0
2019-01-25 14:00:00,32.25,32.28,32.14,32.16,110102.0,32.1055,32.1354,31.996,32.0159,110102.0
2019-01-25 14:30:00,32.16,32.25,32.14,32.2,91983.0,32.0159,32.1055,31.996,32.0558,91983.0
2019-01-25 15:00:00,32.2,32.22,32.14,32.17,138239.0,32.0558,32.0757,31.996,32.0259,138239.0
2019-01-25 15:30:00,32.18,32.35,32.11,32.32,625200.0,32.0358,32.2051,31.9662,32.1752,625200.0
2019-01-28 09:30:00,32.0,32.27,31.77,31.95,311074.0,31.8567,32.1254,31.6277,31.8069,311074.0
2019-01-28 10:00:00,31.95,32.12,31.9,32.05,265171.0,31.8069,31.9761,31.7571,31.9064,265171.0
2019-01-28 10:30:00,32.06,32.15,31.94,32.13,228928.0,31.9164,32.006,31.7969,31.9861,228928.0
2019-01-28 11:00:00,32.12,32.23,32.07,32.17,181220.0,31.9761,32.0856,31.9263,32.0259,181220.0
2019-01-28 11:30:00,32.17,32.19,32.0,32.02,104384.0,32.0259,32.0458,31.8567,31.8766,104384.0
2019-01-28 12:00:00,32.01,32.33,31.94,32.3,263514.0,31.8666,32.1852,31.7969,32.1553,263514.0
2019-01-28 12:30:00,32.31,32.41,32.18,32.18,86927.0,32.1653,32.2648,32.0358,32.0358,86927.0
2019-01-28 13:00:00,32.17,32.21,32.08,32.14,56050.0,32.0259,32.0657,31.9363,31.996,56050.0
2019-01-28 13:30:00,32.14,32.28,32.13,32.25,411738.0,31.996,32.1354,31.9861,32.1055,411738.0
2019-01-28 14:00:00,32.26,32.28,32.05,32.07,96820.0,32.1155,32.1354,31.9064,31.9263,96820.0
2019-01-28 14:30:00,32.07,32.16,32.06,32.09,83429.0,31.9263,32.0159,31.9164,31.9462,83429.0
2019-01-28 15:00:00,32.1,32.17,32.05,32.09,141033.0,31.9562,32.0259,31.9064,31.9462,141033.0
2019-01-28 15:30:00,32.09,32.09,31.86,31.89,569499.0,31.9462,31.9462,31.7173,31.7471,569499.0
2019-01-29 09:30:00,32.09,32.23,31.03,31.06,476428.0,31.9462,32.0856,30.891,30.9209,476428.0
2019-01-29 10:00:00,31.06,31.44,31.06,31.38,189954.0,30.9209,31.2992,30.9209,31.2394,189954.0
2019-01-29 10:30:00,31.4,31.66,31.39,31.43,295745.0,31.2593,31.5182,31.2494,31.2892,295745.0
2019-01-29 11:00:00,31.43,31.61,31.37,31.39,230973.0,31.2892,31.4684,31.2295,31.2494,230973.0
2019-01-29 11:30:00,31.42,31.75,31.42,31.67,105791.0,31.2793,31.6078,31.2793,31.5281,105791.0
2019-01-29 12:00:00,31.67,31.79,31.6,31.7,53823.0,31.5281,31.6476,31.4584,31.558,53823.0
2019-01-29 12:30:00,31.71,31.77,31.66,31.75,39148.0,31.568,31.6277,31.5182,31.6078,39148.0
2019-01-29 13:00:00,31.74,31.75,31.67,31.69,63852.0,31.5978,31.6078,31.5281,31.548,63852.0
2019-01-29 13:30:00,31.7,31.87,31.63,31.8,73708.0,31.558,31.7272,31.4883,31.6575,73708.0
2019-01-29 14:00:00,31.8,31.81,31.71,31.73,55172.0,31.6575,31.6675,31.568,31.5879,55172.0
2019-01-29 14:30:00,31.74,31.76,31.57,31.59,176399.0,31.5978,31.6177,31.4286,31.4485,176399.0
2019-01-29 15:00:00,31.59,31.78,31.56,31.72,198722.0,31.4485,31.6376,31.4186,31.5779,198722.0
2019-01-29 15:30:00,31.73,31.76,31.64,31.69,314540.0,31.5879,31.6177,31.4983,31.548,314540.0
2019-01-30 09:30:00,32.0,32.18,31.71,31.95,273784.0,31.8567,32.0358,31.568,31.8069,273784.0
2019-01-30 10:00:00,31.91,32.09,31.75,31.78,341926.0,31.7671,31.9462,31.6078,31.6376,341926.0
2019-01-30 10:30:00,31.78,31.99,31.78,31.9,84391.0,31.6376,31.8467,31.6376,31.7571,84391.0
2019-01-30 11:00:00,31.91,32.02,31.8,31.84,103989.0,31.7671,31.8766,31.6575,31.6974,103989.0
2019-01-30 11:30:00,31.83,31.99,31.82,31.98,66413.0,31.6874,31.8467,31.6775,31.8367,66413.0
2019-01-30 12:00:00,31.99,32.12,31.92,32.04,64054.0,31.8467,31.9761,31.777,31.8965,64054.0
2019-01-30 12:30:00,32.04,32.07,31.98,32.04,60306.0,31.8965,31.9263,31.8367,31.8965,60306.0
2019-01-30 13:00:00,32.04,32.04,31.95,31.98,129668.0,31.8965,31.8965,31.8069,31.8367,129668.0
2019-01-30 13:30:00,31.98,32.02,31.9,31.9,148921.0,31.8367,31.8766,31.7571,31.7571,148921.0
2019-01-30 14:00:00,31.9,32.44,31.9,32.33,327769.0,31.7571,32.2947,31.7571,32.1852,327769.0
2019-01-30 14:30:00,32.33,32.49,32.28,32.43,123065.0,32.1852,32.3445,32.1354,32.2847,123065.0
2019-01-30 15:00:00,32.42,32.42,32.24,32.28,141563.0,32.2748,32.2748,32.0956,32.1354,141563.0
2019-01-30 15:30:00,32.28,32.44,32.26,32.44,463517.0,32.1354,32.2947,32.1155,32.2947,463517.0
2019-01-31 09:30:00,32.69,33.38,32.6,33.19,987258.0,32.5436,33.2305,32.454,33.0413,987258.0
2019-01-31 10:00:00,33.2,33.63,33.14,33.53,828060.0,33.0513,33.4794,32.9915,33.3798,828060.0
2019-01-31 10:30:00,33.52,33.64,33.42,33.43,373140.0,33.3698,33.4893,33.2703,33.2802,373140.0
2019-01-31 11:00:00,33.44,33.47,32.85,33.13,320243.0,33.2902,33.3201,32.7028,32.9816,320243.0
2019-01-31 11:30:00,33.12,33.29,32.96,33.17,188013.0,32.9716,33.1409,32.8124,33.0214,188013.0
2019-01-31 12:00:00,33.18,33.35,33.18,33.28,325980.0,33.0314,33.2006,33.0314,33.1309,325980.0
2019-01-31 12:30:00,33.28,33.37,33.21,33.33,159036.0,33.1309,33.2205,33.0612,33.1807,159036.0
2019-01-31 13:00:00,33.33,33.45,33.25,33.27,173020.0,33.1807,33.3002,33.1011,33.121,173020.0
2019-01-31 13:30:00,33.26,33.33,33.17,33.31,114304.0,33.111,33.1807,33.0214,33.1608,114304.0
2019-01-31 14:00:00,33.31,33.37,33.26,33.31,112280.0,33.1608,33.2205,33.111,33.1608,112280.0
2019-01-31 14:30:00,33.32,33.4,33.29,33.33,350522.0,33.1707,33.2504,33.1409,33.1807,350522.0
2019-01-31 15:00:00,33.34,33.34,33.07,33.16,165563.0,33.1906,33.1906,32.9219,33.0115,165563.0
2019-01-31 15:30:00,33.16,33.37,33.16,33.31,620603.0,33.0115,33.2205,33.0115,33.1608,620603.0
2019-02-01 09:30:00,33.28,34.0,33.28,33.33,399337.0,33.1309,33.8477,33.1309,33.1807,399337.0
2019-02-01 10:00:00,33.33,33.63,33.25,33.55,173665.0,33.1807,33.4794,33.1011,33.3997,173665.0
2019-02-01 10:30:00,33.56,33.65,33.3,33.39,597014.0,33.4097,33.4993,33.1508,33.2404,597014.0
2019-02-01 11:00:00,33.39,33.56,33.31,33.52,113285.0,33.2404,33.4097,33.1608,33.3698,113285.0
2019-02-01 11:30:00,33.53,33.62,33.48,33.62,192561.0,33.3798,33.4694,33.33,33.4694,192561.0
2019-02-01 12:00:00,33.62,33.65,33.52,33.57,86349.0,33.4694,33.4993,33.3698,33.4196,86349.0
2019-02-01 12:30:00,33.56,33.57,33.45,33.5,135586.0,33.4097,33.4196,33.3002,33.3499,135586.0
2019-02-01 13:00:00,33.49,33.52,33.42,33.46,59284.0,33.34,33.3698,33.2703,33.3101,59284.0
2019-02-01 13:30:00,33.45,33.64,33.44,33.64,195648.0,33.3002,33.4893,33.2902,33.4893,195648.0
2019-02-01 14:00:00,33.64,33.67,33.56,33.63,69519.0,33.4893,33.5192,33.4097,33.4794,69519.0
2019-02-01 14:30:00,33.62,33.67,33.49,33.53,145450.0,33.4694,33.5192,33.34,33.3798,145450.0
2019-02-01 15:00:00,33.53,33.56,33.49,33.52,126364.0,33.3798,33.4097,33.34,33.3698,126364.0
2019-02-01 15:30:00,33.52,33.61,33.49,33.52,558100.0,33.3698,33.4594,33.34,33.3698,558100.0
2019-02-04 09:30:00,33.24,33.64,33.12,33.41,182157.0,33.0911,33.4893,32.9716,33.2603,182157.0
2019-02-04 10:00:00,33.45,33.59,33.41,33.46,46953.0,33.3002,33.4395,33.2603,33.3101,46953.0
2019-02-04 10:30:00,33.45,33.6,33.45,33.54,63064.0,33.3002,33.4495,33.3002,33.3898,63064.0
2019-02-04 11:00:00,33.55,33.67,33.52,33.54,71053.0,33.3997,33.5192,33.3698,33.3898,71053.0
2019-02-04 11:30:00,33.54,33.64,33.46,33.53,150621.0,33.3898,33.4893,33.3101,33.3798,150621.0
2019-02-04 12:00:00,33.54,33.63,33.5,33.58,71388.0,33.3898,33.4794,33.3499,33.4296,71388.0
2019-02-04 12:30:00,33.58,33.68,33.53,33.54,201312.0,33.4296,33.5291,33.3798,33.3898,201312.0
2019-02-04 13:00:00,33.53,33.63,33.5,33.55,52694.0,33.3798,33.4794,33.3499,33.3997,52694.0
2019-02-04 13:30:00,33.55,33.71,33.55,33.7,53121.0,33.3997,33.559,33.3997,33.549,53121.0
2019-02-04 14:00:00,33.7,33.71,33.6,33.63,53141.0,33.549,33.559,33.4495,33.4794,53141.0
2019-02-04 14:30:00,33.63,33.65,33.58,33.65,87260.0,33.4794,33.4993,33.4296,33.4993,87260.0
2019-02-04 15:00:00,33.65,33.78,33.63,33.68,241333.0,33.4993,33.6287,33.4794,33.5291,241333.0
2019-02-04 15:30:00,33.69,33.69,33.59,33.65,350658.0,33.5391,33.5391,33.4395,33.4993,350658.0
2019-02-05 09:30:00,34.09,34.2,33.92,34.13,957432.0,33.9373,34.0468,33.7681,33.9771,957432.0
2019-02-05 10:00:00,34.12,34.48,34.11,34.42,261529.0,33.9672,34.3255,33.9572,34.2658,261529.0
2019-02-05 10:30:00,34.42,34.71,34.41,34.67,319896.0,34.2658,34.5545,34.2559,34.5147,319896.0
2019-02-05 11:00:00,34.66,34.72,34.3,34.3,506977.0,34.5047,34.5645,34.1463,34.1463,506977.0
2019-02-05 11:30:00,34.29,34.53,34.29,34.52,115562.0,34.1364,34.3753,34.1364,34.3654,115562.0
2019-02-05 12:00:00,34.52,34.58,34.44,34.55,247302.0,34.3654,34.4251,34.2857,34.3952,247302.0
2019-02-05 12:30:00,34.55,34.56,34.34,34.35,81908.0,34.3952,34.4052,34.1862,34.1961,81908.0
2019-02-05 13:00:00,34.37,34.38,34.21,34.22,99360.0,34.216,34.226,34.0568,34.0667,99360.0
2019-02-05 13:30:00,34.22,34.35,34.17,34.32,89765.0,34.0667,34.1961,34.0169,34.1663,89765.0
2019-02-05 14:00:00,34.32,34.42,34.31,34.37,96870.0,34.1663,34.2658,34.1563,34.216,96870.0
2019-02-05 14:30:00,34.37,34.46,34.35,34.39,72934.0,34.216,34.3056,34.1961,34.2359,72934.0
2019-02-05 15:00:00,34.39,34.4,34.22,34.32,188398.0,34.2359,34.2459,34.0667,34.1663,188398.0
2019-02-05 15:30:00,34.32,34.35,34.21,34.27,312427.0,34.1663,34.1961,34.0568,34.1165,312427.0
2019-02-06 09:30:00,34.24,34.25,33.94,34.14,237755.0,34.0866,34.0966,33.788,33.9871,237755.0
2019-02-06 10:00:00,34.12,34.12,33.77,33.88,250557.0,33.9672,33.9672,33.6187,33.7282,250557.0
2019-02-06 10:30:00,33.89,34.06,33.89,33.97,93591.0,33.7382,33.9074,33.7382,33.8178,93591.0
2019-02-06 11:00:00,33.98,34.01,33.89,33.95,68357.0,33.8278,33.8576,33.7382,33.7979,68357.0
2019-02-06 11:30:00,33.96,34.03,33.88,33.9,107489.0,33.8079,33.8776,33.7282,33.7481,107489.0
2019-02-06 12:00:00,33.88,33.94,33.71,33.74,111214.0,33.7282,33.788,33.559,33.5889,111214.0
2019-02-06 12:30:00,33.74,33.82,33.7,33.75,257515.0,33.5889,33.6685,33.549,33.5988,257515.0
2019-02-06 13:00:00,33.75,33.88,33.75,33.81,270535.0,33.5988,33.7282,33.5988,33.6585,270535.0
2019-02-06 13:30:00,33.81,33.88,33.8,33.88,61875.0,33.6585,33.7282,33.6486,33.7282,61875.0
2019-02-06 14:00:00,33.88,33.96,33.88,33.91,58626.0,33.7282,33.8079,33.7282,33.7581,58626.0
2019-02-06 14:30:00,33.9,33.91,33.85,33.91,35477.0,33.7481,33.7581,33.6984,33.7581,35477.0
2019-02-06 15:00:00,33.91,33.93,33.85,33.85,35419.0,33.7581,33.778,33.6984,33.6984,35419.0
2019-02-06 15:30:00,33.86,33.91,33.84,33.9,209192.0,33.7083,33.7581,33.6884,33.7481,209192.0
2019-02-07 09:30:00,33.62,33.62,33.23,33.42,233804.0,33.4694,33.4694,33.0811,33.2703,233804.0
2019-02-07 10:00:00,33.43,33.43,33.11,33.24,163488.0,33.2802,33.2802,32.9617,33.0911,163488.0
2019-02-07 10:30:00,33.25,33.26,32.8,32.8,255585.0,33.1011,33.111,32.6531,32.6531,255585.0
2019-02-07 11:00:00,32.8,32.84,32.58,32.69,348114.0,32.6531,32.6929,32.4341,32.5436,348114.0
2019-02-07 11:30:00,32.7,32.7,32.07,32.08,573370.0,32.5535,32.5535,31.9263,31.9363,573370.0
2019-02-07 12:00:00,32.07,32.24,31.92,32.15,350407.0,31.9263,32.0956,31.777,32.006,350407.0
2019-02-07 12:30:00,32.15,32.23,32.0,32.03,187422.0,32.006,32.0856,31.8567,31.8865,187422.0
2019-02-07 13:00:00,32.03,32.18,32.03,32.08,222155.0,31.8865,32.0358,31.8865,31.9363,222155.0
2019-02-07 13:30:00,32.09,32.12,31.94,31.98,226911.0,31.9462,31.9761,31.7969,31.8367,226911.0
2019-02-07 14:00:00,31.97,32.05,31.9,32.04,141672.0,31.8268,31.9064,31.7571,31.8965,141672.0
2019-02-07 14:30:00,32.05,32.06,31.98,31.99,87903.0,31.9064,31.9164,31.8367,31.8467,87903.0
2019-02-07 15:00:00,32.0,32.06,31.97,31.99,133876.0,31.8567,31.9164,31.8268,31.8467,133876.0
2019-02-07 15:30:00,31.99,32.1,31.98,32.1,420481.0,31.8467,31.9562,31.8367,31.9562,420481.0
2019-02-08 09:30:00,31.94,32.23,31.76,32.03,222670.0,31.7969,32.0856,31.6177,31.8865,222670.0
2019-02-08 10:00:00,32.02,32.17,31.87,31.91,141476.0,31.8766,32.0259,31.7272,31.7671,141476.0
2019-02-08 10:30:00,31.9,32.07,31.88,31.9,128352.0,31.7571,31.9263,31.7372,31.7571,128352.0
2019-02-08 11:00:00,31.91,32.19,31.84,32.12,367707.0,31.7671,32.0458,31.6974,31.9761,367707.0
2019-02-08 11:30:00,32.12,32.23,32.07,32.21,152226.0,31.9761,32.0856,31.9263,32.0657,152226.0
2019-02-08 12:00:00,32.2,32.29,32.12,32.23,165805.0,32.0558,32.1454,31.9761,32.0856,165805.0
2019-02-08 12:30:00,32.23,32.38,32.22,32.31,151911.0,32.0856,32.2349,32.0757,32.1653,151911.0
2019-02-08 13:00:00,32.31,32.42,32.3,32.35,76869.0,32.1653,32.2748,32.1553,32.2051,76869.0
2019-02-08 13:30:00,32.36,32.43,32.34,32.41,43356.0,32.215,32.2847,32.1951,32.2648,43356.0
2019-02-08 14:00:00,32.4,32.46,32.38,32.43,103397.0,32.2549,32.3146,32.2349,32.2847,103397.0
2019-02-08 14:30:00,32.42,32.49,32.36,32.41,99328.0,32.2748,32.3445,32.215,32.2648,99328.0
2019-02-08 15:00:00,32.4,32.41,32.35,32.38,76539.0,32.2549,32.2648,32.2051,32.2349,76539.0
2019-02-08 15:30:00,32.37,32.41,32.34,32.39,231580.0,32.225,32.2648,32.1951,32.2449,231580.0
2019-02-11 09:30:00,32.75,32.91,32.31,32.54,449155.0,32.6033,32.7626,32.1653,32.3942,449155.0
2019-02-11 10:00:00,32.55,33.04,32.54,33.0,452597.0,32.4042,32.892,32.3942,32.8522,452597.0
2019-02-11 10:30:00,33.01,33.05,32.83,33.01,309732.0,32.8621,32.9019,32.6829,32.8621,309732.0
2019-02-11 11:00:00,33.01,33.1,32.9,33.05,87184.0,32.8621,32.9517,32.7526,32.9019,87184.0
2019-02-11 11:30:00,33.04,33.05,32.86,33.04,78290.0,32.892,32.9019,32.7128,32.892,78290.0
2019-02-11 12:00:00,33.05,33.2,33.04,33.18,63742.0,32.9019,33.0513,32.892,33.0314,63742.0
2019-02-11 12:30:00,33.19,33.24,33.14,33.21,74759.0,33.0413,33.0911,32.9915,33.0612,74759.0
2019-02-11 13:00:00,33.21,33.21,33.02,33.05,78628.0,33.0612,33.0612,32.8721,32.9019,78628.0
2019-02-11 13:30:00,33.06,33.08,32.98,33.06,41471.0,32.9119,32.9318,32.8323,32.9119,41471.0
2019-02-11 14:00:00,33.06,33.1,32.99,33.0,42177.0,32.9119,32.9517,32.8422,32.8522,42177.0
2019-02-11 14:30:00,33.01,33.05,32.91,32.94,76427.0,32.8621,32.9019,32.7626,32.7924,76427.0
2019-02-11 15:00:00,32.94,33.05,32.93,32.99,76427.0,32.7924,32.9019,32.7825,32.8422,76427.0
2019-02-11 15:30:00,32.98,33.04,32.97,33.01,273426.0,32.8323,32.892,32.8223,32.8621,273426.0
2019-02-12 09:30:00,33.51,33.9,33.2,33.83,428254.0,33.3599,33.7481,33.0513,33.6785,428254.0
2019-02-12 10:00:00,33.84,33.89,33.5,33.54,354048.0,33.6884,33.7382,33.3499,33.3898,354048.0
2019-02-12 10:30:00,33.54,33.6,33.41,33.59,227289.0,33.3898,33.4495,33.2603,33.4395,227289.0
2019-02-12 11:00:00,33.6,33.63,33.5,33.56,139422.0,33.4495,33.4794,33.3499,33.4097,139422.0
2019-02-12 11:30:00,33.56,33.69,33.53,33.6,138105.0,33.4097,33.5391,33.3798,33.4495,138105.0
2019-02-12 12:00:00,33.6,33.65,33.51,33.6,147384.0,33.4495,33.4993,33.3599,33.4495,147384.0
2019-02-12 12:30:00,33.61,33.65,33.55,33.55,110067.0,33.4594,33.4993,33.3997,33.3997,110067.0
2019-02-12 13:00:00,33.56,33.62,33.52,33.54,94874.0,33.4097,33.4694,33.3698,33.3898,94874.0
2019-02-12 13:30:00,33.54,33.58,33.5,33.54,90640.0,33.3898,33.4296,33.3499,33.3898,90640.0
2019-02-12 14:00:00,33.53,33.65,33.53,33.65,150312.0,33.3798,33.4993,33.3798,33.4993,150312.0
2019-02-12 14:30:00,33.65,33.73,33.64,33.67,143979.0,33.4993,33.5789,33.4893,33.5192,143979.0
2019-02-12 15:00:00,33.68,33.73,33.6,33.71,199707.0,33.5291,33.5789,33.4495,33.559,199707.0
2019-02-12 15:30:00,33.71,33.79,33.61,33.68,661533.0,33.559,33.6386,33.4594,33.5291,661533.0
2019-02-13 09:30:00,33.57,34.24,33.52,34.07,623279.0,33.4196,34.0866,33.3698,33.9174,623279.0
2019-02-13 10:00:00,34.07,34.2,33.82,33.89,249987.0,33.9174,34.0468,33.6685,33.7382,249987.0
2019-02-13 10:30:00,33.89,34.03,33.82,33.85,124024.0,33.7382,33.8776,33.6685,33.6984,124024.0
2019-02-13 11:00:00,33.85,33.95,33.78,33.83,231845.0,33.6984,33.7979,33.6287,33.6785,231845.0
2019-02-13 11:30:00,33.83,33.93,33.8,33.91,136389.0,33.6785,33.778,33.6486,33.7581,136389.0
2019-02-13 12:00:00,33.91,33.98,33.88,33.93,96446.0,33.7581,33.8278,33.7282,33.778,96446.0
2019-02-13 12:30:00,33.93,33.96,33.88,33.91,113291.0,33.778,33.8079,33.7282,33.7581,113291.0
2019-02-13 13:00:00,33.91,34.0,33.88,33.99,73804.0,33.7581,33.8477,33.7282,33.8377,73804.0
2019-02-13 13:30:00,33.99,34.01,33.96,33.97,57314.0,33.8377,33.8576,33.8079,33.8178,57314.0
2019-02-13 14:00:00,33.97,34.0,33.93,33.96,60854.0,33.8178,33.8477,33.778,33.8079,60854.0
2019-02-13 14:30:00,33.95,33.97,33.92,33.95,73036.0,33.7979,33.8178,33.7681,33.7979,73036.0
2019-02-13 15:00:00,33.95,34.01,33.91,33.97,88417.0,33.7979,33.8576,33.7581,33.8178,88417.0
2019-02-13 15:30:00,33.97,33.97,33.87,33.87,347073.0,33.8178,33.8178,33.7183,33.7183,347073.0
2019-02-14 09:30:00,33.71,33.83,33.18,33.75,245136.0,33.559,33.6785,33.0314,33.5988,245136.0
2019-02-14 10:00:00,33.74,33.76,33.5,33.62,330317.0,33.5889,33.6088,33.3499,33.4694,330317.0
2019-02-14 10:30:00,33.62,33.65,33.36,33.6,182920.0,33.4694,33.4993,33.2106,33.4495,182920.0
2019-02-14 11:00:00,33.6,33.62,33.47,33.48,74309.0,33.4495,33.4694,33.3201,33.33,74309.0
2019-02-14 11:30:00,33.48,33.64,33.42,33.58,152372.0,33.33,33.4893,33.2703,33.4296,152372.0
2019-02-14 12:00:00,33.58,33.72,33.56,33.65,150772.0,33.4296,33.5689,33.4097,33.4993,150772.0
2019-02-14 12:30:00,33.66,33.72,33.59,33.62,48677.0,33.5092,33.5689,33.4395,33.4694,48677.0
2019-02-14 13:00:00,33.62,33.64,33.52,33.52,44278.0,33.4694,33.4893,33.3698,33.3698,44278.0
2019-02-14 13:30:00,33.52,33.55,33.41,33.49,134950.0,33.3698,33.3997,33.2603,33.34,134950.0
2019-02-14 14:00:00,33.48,33.54,33.46,33.48,76252.0,33.33,33.3898,33.3101,33.33,76252.0
2019-02-14 14:30:00,33.47,33.63,33.46,33.62,746749.0,33.3201,33.4794,33.3101,33.4694,746749.0
2019-02-14 15:00:00,33.62,33.85,33.62,33.83,210758.0,33.4694,33.6984,33.4694,33.6785,210758.0
2019-02-14 15:30:00,33.84,33.92,33.74,33.74,349396.0,33.6884,33.7681,33.5889,33.5889,349396.0
2019-02-15 09:30:00,33.83,33.93,33.6,33.71,389643.0,33.6785,33.778,33.4495,33.559,389643.0
2019-02-15 10:00:00,33.71,33.72,33.38,33.4,109226.0,33.559,33.5689,33.2305,33.2504,109226.0
2019-02-15 10:30:00,33.41,33.46,33.22,33.23,172154.0,33.2603,33.3101,33.0712,33.0811,172154.0
2019-02-15 11:00:00,33.23,33.47,33.23,33.43,210449.0,33.0811,33.3201,33.0811,33.2802,210449.0
2019-02-15 11:30:00,33.42,33.52,33.38,33.46,140519.0,33.2703,33.3698,33.2305,33.3101,140519.0
2019-02-15 12:00:00,33.46,33.52,33.42,33.47,64194.0,33.3101,33.3698,33.2703,33.3201,64194.0
2019-02-15 12:30:00,33.47,33.49,33.34,33.34,76464.0,33.3201,33.34,33.1906,33.1906,76464.0
2019-02-15 13:00:00,33.34,33.36,33.29,33.35,151504.0,33.1906,33.2106,33.1409,33.2006,151504.0
2019-02-15 13:30:00,33.35,33.4,33.31,33.39,144983.0,33.2006,33.2504,33.1608,33.2404,144983.0
2019-02-15 14:00:00,33.38,33.44,33.25,33.27,141477.0,33.2305,33.2902,33.1011,33.121,141477.0
2019-02-15 14:30:00,33.28,33.34,33.27,33.33,33957.0,33.1309,33.1906,33.121,33.1807,33957.0
2019-02-15 15:00:00,33.32,33.34,33.29,33.32,47068.0,33.1707,33.1906,33.1409,33.1707,47068.0
2019-02-15 15:30:00,33.31,33.39,33.27,33.32,331745.0,33.1608,33.2404,33.121,33.1707,331745.0
2019-02-19 09:30:00,33.04,33.52,33.01,33.31,1054426.0,32.892,33.3698,32.8621,33.1608,1054426.0
2019-02-19 10:00:00,33.3,33.42,33.19,33.27,619152.0,33.1508,33.2703,33.0413,33.121,619152.0
2019-02-19 10:30:00,33.27,33.51,33.26,33.32,674536.0,33.121,33.3599,33.111,33.1707,674536.0
2019-02-19 11:00:00,33.32,33.36,33.2,33.26,258346.0,33.1707,33.2106,33.0513,33.111,258346.0
2019-02-19 11:30:00,33.27,33.33,33.18,33.26,190309.0,33.121,33.1807,33.0314,33.111,190309.0
2019-02-19 12:00:00,33.26,33.3,33.17,33.29,173147.0,33.111,33.1508,33.0214,33.1409,173147.0
2019-02-19 12:30:00,33.29,33.3,33.23,33.26,292578.0,33.1409,33.1508,33.0811,33.111,292578.0
2019-02-19 13:00:00,33.25,33.32,33.2,33.28,188523.0,33.1011,33.1707,33.0513,33.1309,188523.0
2019-02-19 13:30:00,33.28,33.3,33.22,33.27,399408.0,33.1309,33.1508,33.0712,33.121,399408.0
2019-02-19 14:00:00,33.28,33.28,33.22,33.27,246961.0,33.1309,33.1309,33.0712,33.121,246961.0
2019-02-19 14:30:00,33.27,33.32,33.22,33.27,334632.0,33.121,33.1707,33.0712,33.121,334632.0
2019-02-19 15:00:00,33.27,33.44,33.25,33.37,520348.0,33.121,33.2902,33.1011,33.2205,520348.0
2019-02-19 15:30:00,33.37,33.47,33.31,33.33,761887.0,33.2205,33.3201,33.1608,33.1807,761887.0
2019-02-20 09:30:00,33.61,34.42,33.5,34.17,987652.0,33.4594,34.2658,33.3499,34.0169,987652.0
2019-02-20 10:00:00,34.17,34.29,33.92,34.25,797735.0,34.0169,34.1364,33.7681,34.0966,797735.0
2019-02-20 10:30:00,34.26,34.36,34.06,34.06,335522.0,34.1065,34.2061,33.9074,33.9074,335522.0
2019-02-20 11:00:00,34.05,34.06,33.89,33.94,256197.0,33.8975,33.9074,33.7382,33.788,256197.0
2019-02-20 11:30:00,33.93,33.97,33.81,33.92,118306.0,33.778,33.8178,33.6585,33.7681,118306.0
2019-02-20 12:00:00,33.92,33.92,33.6,33.63,123634.0,33.7681,33.7681,33.4495,33.4794,123634.0
2019-02-20 12:30:00,33.62,33.81,33.6,33.77,152399.0,33.4694,33.6585,33.4495,33.6187,152399.0
2019-02-20 13:00:00,33.76,34.02,33.76,34.01,115664.0,33.6088,33.8676,33.6088,33.8576,115664.0
2019-02-20 13:30:00,34.02,34.03,33.94,34.02,155847.0,33.8676,33.8776,33.788,33.8676,155847.0
2019-02-20 14:00:00,34.01,34.12,33.87,33.99,345849.0,33.8576,33.9672,33.7183,33.8377,345849.0
2019-02-20 14:30:00,33.98,34.06,33.96,33.98,168804.0,33.8278,33.9074,33.8079,33.8278,168804.0
2019-02-20 15:00:00,33.97,34.0,33.89,33.91,213623.0,33.8178,33.8477,33.7382,33.7581,213623.0
2019-02-20 15:30:00,33.9,33.91,33.78,33.79,781661.0,33.7481,33.7581,33.6287,33.6386,781661.0
2019-02-21 09:30:00,33.72,33.85,33.22,33.39,469100.0,33.5689,33.6984,33.0712,33.2404,469100.0
2019-02-21 10:00:00,33.37,33.4,32.95,32.98,257020.0,33.2205,33.2504,32.8024,32.8323,257020.0
2019-02-21 10:30:00,32.99,33.05,32.85,32.9,196516.0,32.8422,32.9019,32.7028,32.7526,196516.0
2019-02-21 11:00:00,32.9,32.97,32.83,32.84,202844.0,32.7526,32.8223,32.6829,32.6929,202844.0
2019-02-21 11:30:00,32.84,32.92,32.62,32.73,399671.0,32.6929,32.7725,32.4739,32.5834,399671.0
2019-02-21 12:00:00,32.73,32.8,32.49,32.55,399033.0,32.5834,32.6531,32.3445,32.4042,399033.0
2019-02-21 12:30:00,32.55,32.81,32.54,32.74,323087.0,32.4042,32.663,32.3942,32.5933,323087.0
2019-02-21 13:00:00,32.75,32.77,32.64,32.64,184876.0,32.6033,32.6232,32.4938,32.4938,184876.0
2019-02-21 13:30:00,32.64,32.68,32.55,32.6,256030.0,32.4938,32.5336,32.4042,32.454,256030.0
2019-02-21 14:00:00,32.61,32.62,32.36,32.41,180776.0,32.4639,32.4739,32.215,32.2648,180776.0
2019-02-21 14:30:00,32.42,32.43,32.26,32.42,189791.0,32.2748,32.2847,32.1155,32.2748,189791.0
2019-02-21 15:00:00,32.42,32.45,32.36,32.4,176470.0,32.2748,32.3046,32.215,32.2549,176470.0
2019-02-21 15:30:00,32.41,32.55,32.26,32.52,871822.0,32.2648,32.4042,32.1155,32.3743,871822.0
2019-02-22 09:30:00,32.68,33.06,32.31,32.36,538942.0,32.5336,32.9119,32.1653,32.215,538942.0
2019-02-22 10:00:00,32.35,32.38,32.15,32.22,286470.0,32.2051,32.2349,32.006,32.0757,286470.0
2019-02-22 10:30:00,32.23,32.62,32.21,32.59,233886.0,32.0856,32.4739,32.0657,32.444,233886.0
2019-02-22 11:00:00,32.58,32.67,32.51,32.57,284534.0,32.4341,32.5237,32.3644,32.4241,284534.0
2019-02-22 11:30:00,32.57,32.75,32.48,32.75,278239.0,32.4241,32.6033,32.3345,32.6033,278239.0
2019-02-22 12:00:00,32.74,33.09,32.73,33.08,730379.0,32.5933,32.9418,32.5834,32.9318,730379.0
2019-02-22 12:30:00,33.07,33.24,33.06,33.2,329340.0,32.9219,33.0911,32.9119,33.0513,329340.0
2019-02-22 13:00:00,33.2,33.25,33.01,33.18,465385.0,33.0513,33.1011,32.8621,33.0314,465385.0
2019-02-22 13:30:00,33.17,33.29,33.11,33.14,239817.0,33.0214,33.1409,32.9617,32.9915,239817.0
2019-02-22 14:00:00,33.14,33.14,32.88,33.02,345964.0,32.9915,32.9915,32.7327,32.8721,345964.0
2019-02-22 14:30:00,33.02,33.06,32.92,32.98,178134.0,32.8721,32.9119,32.7725,32.8323,178134.0
2019-02-22 15:00:00,32.98,33.02,32.77,32.81,318394.0,32.8323,32.8721,32.6232,32.663,318394.0
2019-02-22 15:30:00,32.82,32.86,32.75,32.79,1000132.0,32.673,32.7128,32.6033,32.6431,1000132.0
2019-02-25 09:30:00,33.95,34.04,33.44,33.81,1529005.0,33.7979,33.8875,33.2902,33.6585,1529005.0
2019-02-25 10:00:00,33.81,33.91,33.72,33.81,717898.0,33.6585,33.7581,33.5689,33.6585,717898.0
2019-02-25 10:30:00,33.81,33.85,33.59,33.77,334121.0,33.6585,33.6984,33.4395,33.6187,334121.0
2019-02-25 11:00:00,33.77,33.91,33.69,33.89,359342.0,33.6187,33.7581,33.5391,33.7382,359342.0
2019-02-25 11:30:00,33.88,34.13,33.87,34.04,319610.0,33.7282,33.9771,33.7183,33.8875,319610.0
2019-02-25 12:00:00,34.04,34.07,33.96,34.0,210035.0,33.8875,33.9174,33.8079,33.8477,210035.0
2019-02-25 12:30:00,33.99,34.05,33.89,33.94,198055.0,33.8377,33.8975,33.7382,33.788,198055.0
2019-02-25 13:00:00,33.94,34.1,33.93,34.08,260885.0,33.788,33.9472,33.778,33.9273,260885.0
2019-02-25 13:30:00,34.07,34.08,33.99,34.04,205214.0,33.9174,33.9273,33.8377,33.8875,205214.0
2019-02-25 14:00:00,34.04,34.18,33.99,34.09,325119.0,33.8875,34.0269,33.8377,33.9373,325119.0
2019-02-25 14:30:00,34.1,34.15,34.03,34.05,231894.0,33.9472,33.997,33.8776,33.8975,231894.0
2019-02-25 15:00:00,34.05,34.15,34.0,34.15,203057.0,33.8975,33.997,33.8477,33.997,203057.0
2019-02-25 15:30:00,34.15,34.27,34.07,34.1,723656.0,33.997,34.1165,33.9174,33.9472,723656.0
2019-02-26 09:30:00,33.74,33.94,33.43,33.64,405957.0,33.5889,33.788,33.2802,33.4893,405957.0
2019-02-26 10:00:00,33.64,33.88,33.55,33.58,347295.0,33.4893,33.7282,33.3997,33.4296,347295.0
2019-02-26 10:30:00,33.59,33.68,33.49,33.63,194511.0,33.4395,33.5291,33.34,33.4794,194511.0
2019-02-26 11:00:00,33.63,33.8,33.61,33.75,304043.0,33.4794,33.6486,33.4594,33.5988,304043.0
2019-02-26 11:30:00,33.75,33.94,33.74,33.93,288060.0,33.5988,33.788,33.5889,33.778,288060.0
2019-02-26 12:00:00,33.92,34.12,33.9,34.07,201052.0,33.7681,33.9672,33.7481,33.9174,201052.0
2019-02-26 12:30:00,34.07,34.13,34.0,34.06,83677.0,33.9174,33.9771,33.8477,33.9074,83677.0
2019-02-26 13:00:00,34.05,34.17,34.05,34.1,73137.0,33.8975,34.0169,33.8975,33.9472,73137.0
2019-02-26 13:30:00,34.1,34.16,34.08,34.15,83747.0,33.9472,34.007,33.9273,33.997,83747.0
2019-02-26 14:00:00,34.14,34.3,34.13,34.3,314542.0,33.9871,34.1463,33.9771,34.1463,314542.0
2019-02-26 14:30:00,34.3,34.37,34.29,34.3,101796.0,34.1463,34.216,34.1364,34.1463,101796.0
2019-02-26 15:00:00,34.3,34.41,34.29,34.34,144435.0,34.1463,34.2559,34.1364,34.1862,144435.0
2019-02-26 15:30:00,34.34,34.35,34.16,34.19,564701.0,34.1862,34.1961,34.007,34.0368,564701.0
2019-02-27 09:30:00,34.0,34.08,33.65,33.78,560547.0,33.8477,33.9273,33.4993,33.6287,560547.0
2019-02-27 10:00:00,33.79,33.84,33.51,33.58,300280.0,33.6386,33.6884,33.3599,33.4296,300280.0
2019-02-27 10:30:00,33.59,33.6,33.38,33.44,290908.0,33.4395,33.4495,33.2305,33.2902,290908.0
2019-02-27 11:00:00,33.43,33.52,33.38,33.48,154640.0,33.2802,33.3698,33.2305,33.33,154640.0
2019-02-27 11:30:00,33.49,33.75,33.46,33.67,216489.0,33.34,33.5988,33.3101,33.5192,216489.0
2019-02-27 12:00:00,33.67,33.8,33.67,33.77,116815.0,33.5192,33.6486,33.5192,33.6187,116815.0
2019-02-27 12:30:00,33.77,33.82,33.71,33.76,82278.0,33.6187,33.6685,33.559,33.6088,82278.0
2019-02-27 13:00:00,33.77,33.9,33.76,33.88,131256.0,33.6187,33.7481,33.6088,33.7282,131256.0
2019-02-27 13:30:00,33.88,34.01,33.87,34.0,158445.0,33.7282,33.8576,33.7183,33.8477,158445.0
2019-02-27 14:00:00,34.0,34.01,33.93,33.99,92511.0,33.8477,33.8576,33.778,33.8377,92511.0
2019-02-27 14:30:00,33.99,34.03,33.93,33.93,127009.0,33.8377,33.8776,33.778,33.778,127009.0
2019-02-27 15:00:00,33.94,33.97,33.87,33.92,253928.0,33.788,33.8178,33.7183,33.7681,253928.0
2019-02-27 15:30:00,33.91,33.93,33.84,33.91,541826.0,33.7581,33.778,33.6884,33.7581,541826.0
2019-02-28 09:30:00,33.99,34.33,33.78,33.83,783930.0,33.8377,34.1762,33.6287,33.6785,783930.0
2019-02-28 10:00:00,33.82,33.86,33.47,33.52,319647.0,33.6685,33.7083,33.3201,33.3698,319647.0
2019-02-28 10:30:00,33.53,33.78,33.49,33.67,157186.0,33.3798,33.6287,33.34,33.5192,157186.0
2019-02-28 11:00:00,33.67,33.95,33.65,33.87,139730.0,33.5192,33.7979,33.4993,33.7183,139730.0
2019-02-28 11:30:00,33.86,33.95,33.85,33.85,102080.0,33.7083,33.7979,33.6984,33.6984,102080.0
2019-02-28 12:00:00,33.85,34.06,33.83,33.99,197920.0,33.6984,33.9074,33.6785,33.8377,197920.0
2019-02-28 12:30:00,33.99,34.02,33.93,33.99,83022.0,33.8377,33.8676,33.778,33.8377,83022.0
2019-02-28 13:00:00,33.98,34.02,33.94,34.01,79282.0,33.8278,33.8676,33.788,33.8576,79282.0
2019-02-28 13:30:00,34.01,34.07,33.96,34.0,115829.0,33.8576,33.9174,33.8079,33.8477,115829.0
2019-02-28 14:00:00,34.0,34.12,33.97,34.01,210829.0,33.8477,33.9672,33.8178,33.8576,210829.0
2019-02-28 14:30:00,34.01,34.08,33.98,34.06,137403.0,33.8576,33.9273,33.8278,33.9074,137403.0
2019-02-28 15:00:00,34.06,34.06,33.96,33.99,121210.0,33.9074,33.9074,33.8079,33.8377,121210.0
2019-02-28 15:30:00,33.99,34.14,33.98,34.13,712188.0,33.8377,33.9871,33.8278,33.9771,712188.0
2019-03-01 09:30:00,34.57,35.59,34.39,35.4,1043510.0,34.4151,35.4306,34.2359,35.2414,1043510.0
2019-03-01 10:00:00,35.4,35.41,34.87,34.9,515417.0,35.2414,35.2514,34.7138,34.7437,515417.0
2019-03-01 10:30:00,34.9,35.13,34.77,35.02,341640.0,34.7437,34.9726,34.6142,34.8631,341640.0
2019-03-01 11:00:00,35.03,35.1,34.69,34.74,438071.0,34.8731,34.9428,34.5346,34.5844,438071.0
2019-03-01 11:30:00,34.73,34.76,34.43,34.52,187592.0,34.5744,34.6043,34.2758,34.3654,187592.0
2019-03-01 12:00:00,34.52,34.66,34.43,34.59,219307.0,34.3654,34.5047,34.2758,34.4351,219307.0
2019-03-01 12:30:00,34.6,34.63,34.46,34.52,164423.0,34.445,34.4749,34.3056,34.3654,164423.0
2019-03-01 13:00:00,34.51,34.52,34.27,34.38,184198.0,34.3554,34.3654,34.1165,34.226,184198.0
2019-03-01 13:30:00,34.38,34.39,34.3,34.33,106828.0,34.226,34.2359,34.1463,34.1762,106828.0
2019-03-01 14:00:00,34.33,34.34,34.19,34.27,157372.0,34.1762,34.1862,34.0368,34.1165,157372.0
2019-03-01 14:30:00,34.27,34.41,34.24,34.3,119044.0,34.1165,34.2559,34.0866,34.1463,119044.0
2019-03-01 15:00:00,34.31,34.35,34.29,34.3,111896.0,34.1563,34.1961,34.1364,34.1463,111896.0
2019-03-01 15:30:00,34.31,34.45,34.3,34.37,416461.0,34.1563,34.2957,34.1463,34.216,416461.0
2019-03-04 09:30:00,34.71,35.2,34.68,35.04,1437033.0,34.5545,35.0423,34.5246,34.883,1437033.0
2019-03-04 10:00:00,35.02,35.35,35.0,35.26,1057354.0,34.8631,35.1916,34.8432,35.102,1057354.0
2019-03-04 10:30:00,35.26,35.44,35.13,35.33,787507.0,35.102,35.2812,34.9726,35.1717,787507.0
2019-03-04 11:00:00,35.33,35.41,34.88,34.88,493084.0,35.1717,35.2514,34.7238,34.7238,493084.0
2019-03-04 11:30:00,34.89,34.94,34.54,34.59,447442.0,34.7337,34.7835,34.3853,34.4351,447442.0
2019-03-04 12:00:00,34.59,34.66,34.39,34.58,304736.0,34.4351,34.5047,34.2359,34.4251,304736.0
2019-03-04 12:30:00,34.58,34.8,34.5,34.78,186573.0,34.4251,34.6441,34.3455,34.6242,186573.0
2019-03-04 13:00:00,34.78,34.9,34.6,34.85,268776.0,34.6242,34.7437,34.445,34.6939,268776.0
2019-03-04 13:30:00,34.85,34.97,34.8,34.9,266577.0,34.6939,34.8133,34.6441,34.7437,266577.0
2019-03-04 14:00:00,34.9,34.91,34.67,34.8,285390.0,34.7437,34.7536,34.5147,34.6441,285390.0
2019-03-04 14:30:00,34.8,34.96,34.69,34.93,344087.0,34.6441,34.8034,34.5346,34.7735,344087.0
2019-03-04 15:00:00,34.93,34.96,34.77,34.84,368642.0,34.7735,34.8034,34.6142,34.6839,368642.0
2019-03-04 15:30:00,34.84,35.08,34.84,34.99,1169391.0,34.6839,34.9229,34.6839,34.8333,1169391.0
2019-03-05 09:30:00,39.79,40.44,39.28,40.17,7938409.0,39.6118,40.2588,39.104,39.9901,7938409.0
2019-03-05 10:00:00,40.19,40.73,39.91,40.57,4253614.0,40.01,40.5475,39.7312,40.3883,4253614.0
2019-03-05 10:30:00,40.56,41.65,40.46,41.55,3808464.0,40.3783,41.4634,40.2788,41.3639,3808464.0
2019-03-05 11:00:00,41.55,42.55,41.55,42.33,3085508.0,41.3639,42.3594,41.3639,42.1404,3085508.0
2019-03-05 11:30:00,42.32,42.49,41.85,42.36,2258121.0,42.1304,42.2997,41.6625,42.1702,2258121.0
2019-03-05 12:00:00,42.41,42.55,42.28,42.45,1326789.0,42.22,42.3594,42.0906,42.2598,1326789.0
2019-03-05 12:30:00,42.45,42.51,42.02,42.38,1367725.0,42.2598,42.3196,41.8318,42.1902,1367725.0
2019-03-05 13:00:00,42.38,42.82,42.3,42.59,1265658.0,42.1902,42.6282,42.1105,42.3992,1265658.0
2019-03-05 13:30:00,42.57,42.96,42.56,42.8,897110.0,42.3793,42.7676,42.3693,42.6083,897110.0
2019-03-05 14:00:00,42.8,42.97,42.65,42.86,973911.0,42.6083,42.7775,42.4589,42.668,973911.0
2019-03-05 14:30:00,42.86,43.0,42.72,42.72,949756.0,42.668,42.8074,42.5286,42.5286,949756.0
2019-03-05 15:00:00,42.72,42.73,42.02,42.13,1903978.0,42.5286,42.5386,41.8318,41.9413,1903978.0
2019-03-05 15:30:00,42.14,42.35,41.71,41.78,3855839.0,41.9512,42.1603,41.5232,41.5928,3855839.0
2019-03-06 09:30:00,41.04,42.0,40.55,41.5,3373513.0,40.8562,41.8119,40.3684,41.3141,3373513.0
2019-03-06 10:00:00,41.52,41.95,41.46,41.91,1524863.0,41.334,41.7621,41.2743,41.7223,1524863.0
2019-03-06 10:30:00,41.9,42.0,41.43,41.99,956673.0,41.7123,41.8119,41.2444,41.8019,956673.0
2019-03-06 11:00:00,41.98,42.78,41.96,42.43,1880350.0,41.7919,42.5884,41.772,42.2399,1880350.0
2019-03-06 11:30:00,42.43,42.7,42.32,42.57,1100581.0,42.2399,42.5087,42.1304,42.3793,1100581.0
2019-03-06 12:00:00,42.57,42.86,42.17,42.24,874690.0,42.3793,42.668,41.9811,42.0508,874690.0
2019-03-06 12:30:00,42.24,42.31,41.99,42.01,818456.0,42.0508,42.1205,41.8019,41.8218,818456.0
2019-03-06 13:00:00,42.01,42.26,41.83,42.22,850229.0,41.8218,42.0707,41.6426,42.0309,850229.0
2019-03-06 13:30:00,42.22,42.67,42.22,42.61,534839.0,42.0309,42.4789,42.0309,42.4191,534839.0
2019-03-06 14:00:00,42.61,42.77,42.36,42.65,525391.0,42.4191,42.5784,42.1702,42.4589,525391.0
2019-03-06 14:30:00,42.65,42.76,42.53,42.61,453440.0,42.4589,42.5685,42.3395,42.4191,453440.0
2019-03-06 15:00:00,42.59,42.6,42.25,42.48,814042.0,42.3992,42.4092,42.0607,42.2897,814042.0
2019-03-06 15:30:00,42.47,42.68,42.46,42.59,1969563.0,42.2798,42.4888,42.2698,42.3992,1969563.0
2019-03-07 09:30:00,41.35,41.95,40.26,40.76,2293701.0,41.1648,41.7621,40.0797,40.5774,2293701.0
2019-03-07 10:00:00,40.75,40.97,40.09,40.16,1800375.0,40.5675,40.7865,39.9104,39.9801,1800375.0
2019-03-07 10:30:00,40.16,40.32,39.97,40.0,1497663.0,39.9801,40.1394,39.7909,39.8208,1497663.0
2019-03-07 11:00:00,40.01,40.32,39.65,40.0,1172995.0,39.8308,40.1394,39.4724,39.8208,1172995.0
2019-03-07 11:30:00,40.0,40.39,39.99,40.28,557589.0,39.8208,40.2091,39.8109,40.0996,557589.0
2019-03-07 12:00:00,40.27,40.31,40.08,40.13,627392.0,40.0896,40.1294,39.9005,39.9502,627392.0
2019-03-07 12:30:00,40.12,40.3,39.99,40.16,550514.0,39.9403,40.1195,39.8109,39.9801,550514.0
2019-03-07 13:00:00,40.16,40.18,39.71,39.8,448932.0,39.9801,40.0,39.5321,39.6217,448932.0
2019-03-07 13:30:00,39.79,39.92,39.5,39.57,470883.0,39.6118,39.7412,39.3231,39.3927,470883.0
2019-03-07 14:00:00,39.57,39.92,39.54,39.69,532922.0,39.3927,39.7412,39.3629,39.5122,532922.0
2019-03-07 14:30:00,39.7,39.77,39.42,39.55,515411.0,39.5222,39.5918,39.2434,39.3728,515411.0
2019-03-07 15:00:00,39.56,39.93,39.51,39.78,708278.0,39.3828,39.7511,39.333,39.6018,708278.0
2019-03-07 15:30:00,39.79,40.33,39.77,40.29,2024791.0,39.6118,40.1493,39.5918,40.1095,2024791.0
2019-03-08 09:30:00,38.53,39.87,38.53,39.81,1119200.0,38.3574,39.6914,38.3574,39.6317,1119200.0
2019-03-08 10:00:00,39.79,40.39,39.64,40.32,946791.0,39.6118,40.2091,39.4624,40.1394,946791.0
2019-03-08 10:30:00,40.32,40.85,40.22,40.59,586233.0,40.1394,40.667,40.0398,40.4082,586233.0
2019-03-08 11:00:00,40.6,40.62,40.36,40.41,360189.0,40.4181,40.438,40.1792,40.229,360189.0
2019-03-08 11:30:00,40.43,40.52,39.39,40.31,735840.0,40.2489,40.3385,39.2135,40.1294,735840.0
2019-03-08 12:00:00,40.31,40.51,40.1,40.47,332733.0,40.1294,40.3285,39.9204,40.2887,332733.0
2019-03-08 12:30:00,40.46,40.6,40.42,40.48,294107.0,40.2788,40.4181,40.2389,40.2987,294107.0
2019-03-08 13:00:00,40.47,40.54,40.42,40.51,193127.0,40.2887,40.3584,40.2389,40.3285,193127.0
2019-03-08 13:30:00,40.5,40.77,40.47,40.72,374941.0,40.3186,40.5874,40.2887,40.5376,374941.0
2019-03-08 14:00:00,40.73,40.76,40.62,40.65,216347.0,40.5475,40.5774,40.438,40.4679,216347.0
2019-03-08 14:30:00,40.65,40.89,40.59,40.84,218595.0,40.4679,40.7068,40.4082,40.6571,218595.0
2019-03-08 15:00:00,40.84,40.86,40.48,40.57,269076.0,40.6571,40.677,40.2987,40.3883,269076.0
2019-03-08 15:30:00,40.57,41.0,40.54,40.8,884990.0,40.3883,40.8163,40.3584,40.6172,884990.0
2019-03-11 09:30:00,40.9,41.88,40.8,41.86,719584.0,40.7168,41.6924,40.6172,41.6725,719584.0
2019-03-11 10:00:00,41.86,42.37,41.86,42.12,843455.0,41.6725,42.1802,41.6725,41.9313,843455.0
2019-03-11 10:30:00,42.13,42.24,41.99,42.18,436793.0,41.9413,42.0508,41.8019,41.991,436793.0
2019-03-11 11:00:00,42.18,42.3,42.11,42.14,271494.0,41.991,42.1105,41.9214,41.9512,271494.0
2019-03-11 11:30:00,42.15,42.25,41.91,42.22,248804.0,41.9612,42.0607,41.7223,42.0309,248804.0
2019-03-11 12:00:00,42.23,42.5,42.2,42.35,363931.0,42.0408,42.3096,42.011,42.1603,363931.0
2019-03-11 12:30:00,42.36,42.4,42.18,42.2,235626.0,42.1702,42.2101,41.991,42.011,235626.0
2019-03-11 13:00:00,42.19,42.27,41.97,42.02,308022.0,42.001,42.0806,41.782,41.8318,308022.0
2019-03-11 13:30:00,42.02,42.07,41.89,42.0,237480.0,41.8318,41.8815,41.7023,41.8119,237480.0
2019-03-11 14:00:00,42.0,42.11,41.92,41.95,293163.0,41.8119,41.9214,41.7322,41.7621,293163.0
2019-03-11 14:30:00,41.96,41.99,41.84,41.96,158795.0,41.772,41.8019,41.6526,41.772,158795.0
2019-03-11 15:00:00,41.95,41.97,41.69,41.77,368410.0,41.7621,41.782,41.5032,41.5829,368410.0
2019-03-11 15:30:00,41.77,41.98,41.68,41.91,994132.0,41.5829,41.7919,41.4933,41.7223,994132.0
2019-03-12 09:30:00,42.0,42.52,41.62,41.78,828326.0,41.8119,42.3295,41.4336,41.5928,828326.0
2019-03-12 10:00:00,41.78,42.0,41.75,41.89,338450.0,41.5928,41.8119,41.563,41.7023,338450.0
2019-03-12 10:30:00,41.91,41.97,41.71,41.71,339484.0,41.7223,41.782,41.5232,41.5232,339484.0
2019-03-12 11:00:00,41.71,41.72,41.21,41.49,443810.0,41.5232,41.5331,41.0254,41.3041,443810.0
2019-03-12 11:30:00,41.49,41.72,41.44,41.64,186871.0,41.3041,41.5331,41.2544,41.4535,186871.0
2019-03-12 12:00:00,41.65,41.65,41.34,41.59,284707.0,41.4634,41.4634,41.1548,41.4037,284707.0
2019-03-12 12:30:00,41.59,41.62,41.05,41.28,562158.0,41.4037,41.4336,40.8661,41.0951,562158.0
2019-03-12 13:00:00,41.29,41.34,41.19,41.23,152188.0,41.105,41.1548,41.0055,41.0453,152188.0
2019-03-12 13:30:00,41.23,41.28,41.16,41.24,151174.0,41.0453,41.0951,40.9756,41.0553,151174.0
2019-03-12 14:00:00,41.24,41.34,41.04,41.09,313355.0,41.0553,41.1548,40.8562,40.9059,313355.0
2019-03-12 14:30:00,41.09,41.52,41.08,41.49,379219.0,40.9059,41.334,40.896,41.3041,379219.0
2019-03-12 15:00:00,41.5,41.5,41.32,41.4,184228.0,41.3141,41.3141,41.1349,41.2145,184228.0
2019-03-12 15:30:00,41.4,41.52,41.3,41.38,582787.0,41.2145,41.334,41.115,41.1946,582787.0
2019-03-13 09:30:00,41.42,41.71,41.19,41.52,419457.0,41.2345,41.5232,41.0055,41.334,419457.0
2019-03-13 10:00:00,41.52,41.64,41.49,41.62,149159.0,41.334,41.4535,41.3041,41.4336,149159.0
2019-03-13 10:30:00,41.62,41.74,41.49,41.61,305616.0,41.4336,41.553,41.3041,41.4236,305616.0
2019-03-13 11:00:00,41.6,41.65,41.5,41.62,265653.0,41.4136,41.4634,41.3141,41.4336,265653.0
2019-03-13 11:30:00,41.62,41.75,41.58,41.66,364663.0,41.4336,41.563,41.3937,41.4734,364663.0
2019-03-13 12:00:00,41.66,41.75,41.64,41.71,119049.0,41.4734,41.563,41.4535,41.5232,119049.0
2019-03-13 12:30:00,41.71,41.74,41.61,41.74,117005.0,41.5232,41.553,41.4236,41.553,117005.0
2019-03-13 13:00:00,41.74,41.79,41.68,41.72,247959.0,41.553,41.6028,41.4933,41.5331,247959.0
2019-03-13 13:30:00,41.72,41.84,41.67,41.84,179720.0,41.5331,41.6526,41.4833,41.6526,179720.0
2019-03-13 14:00:00,41.84,41.84,41.77,41.81,292375.0,41.6526,41.6526,41.5829,41.6227,292375.0
2019-03-13 14:30:00,41.81,41.81,41.62,41.74,467130.0,41.6227,41.6227,41.4336,41.553,467130.0
2019-03-13 15:00:00,41.73,41.84,41.71,41.8,478522.0,41.5431,41.6526,41.5232,41.6128,478522.0
2019-03-13 15:30:00,41.8,41.82,41.6,41.63,599654.0,41.6128,41.6327,41.4136,41.4435,599654.0
2019-03-14 09:30:00,41.01,41.48,41.0,41.43,404886.0,40.8263,41.2942,40.8163,41.2444,404886.0
2019-03-14 10:00:00,41.44,41.48,41.19,41.3,222123.0,41.2544,41.2942,41.0055,41.115,222123.0
2019-03-14 10:30:00,41.31,41.33,41.03,41.09,224274.0,41.1249,41.1449,40.8462,40.9059,224274.0
2019-03-14 11:00:00,41.1,41.23,41.02,41.15,193818.0,40.9159,41.0453,40.8362,40.9657,193818.0
2019-03-14 11:30:00,41.15,41.15,40.88,40.98,212805.0,40.9657,40.9657,40.6969,40.7964,212805.0
2019-03-14 12:00:00,40.98,41.2,40.91,41.04,191732.0,40.7964,41.0154,40.7267,40.8562,191732.0
2019-03-14 12:30:00,41.04,41.12,40.94,40.98,118963.0,40.8562,40.9358,40.7566,40.7964,118963.0
2019-03-14 13:00:00,40.97,41.35,40.95,41.32,293224.0,40.7865,41.1648,40.7666,41.1349,293224.0
2019-03-14 13:30:00,41.32,41.35,40.99,41.14,225250.0,41.1349,41.1648,40.8064,40.9557,225250.0
2019-03-14 14:00:00,41.16,41.25,41.1,41.25,115178.0,40.9756,41.0652,40.9159,41.0652,115178.0
2019-03-14 14:30:00,41.25,41.33,41.17,41.2,160740.0,41.0652,41.1449,40.9856,41.0154,160740.0
2019-03-14 15:00:00,41.2,41.27,41.18,41.22,165010.0,41.0154,41.0851,40.9955,41.0354,165010.0
2019-03-14 15:30:00,41.22,41.41,41.21,41.28,482112.0,41.0354,41.2245,41.0254,41.0951,482112.0
2019-03-15 09:30:00,41.52,42.14,41.5,41.86,725138.0,41.334,41.9512,41.3141,41.6725,725138.0
2019-03-15 10:00:00,41.89,41.91,41.51,41.55,206983.0,41.7023,41.7223,41.3241,41.3639,206983.0
2019-03-15 10:30:00,41.55,41.59,41.42,41.49,152617.0,41.3639,41.4037,41.2345,41.3041,152617.0
2019-03-15 11:00:00,41.48,41.69,41.48,41.66,116720.0,41.2942,41.5032,41.2942,41.4734,116720.0
2019-03-15 11:30:00,41.67,41.71,41.42,41.5,146119.0,41.4833,41.5232,41.2345,41.3141,146119.0
2019-03-15 12:00:00,41.51,41.55,41.41,41.49,116300.0,41.3241,41.3639,41.2245,41.3041,116300.0
2019-03-15 12:30:00,41.49,41.66,41.37,41.57,155562.0,41.3041,41.4734,41.1847,41.3838,155562.0
2019-03-15 13:00:00,41.57,41.8,41.57,41.75,168851.0,41.3838,41.6128,41.3838,41.563,168851.0
2019-03-15 13:30:00,41.75,41.88,41.71,41.74,85177.0,41.563,41.6924,41.5232,41.553,85177.0
2019-03-15 14:00:00,41.73,41.78,41.59,41.59,120679.0,41.5431,41.5928,41.4037,41.4037,120679.0
2019-03-15 14:30:00,41.6,41.64,41.54,41.64,148772.0,41.4136,41.4535,41.3539,41.4535,148772.0
2019-03-15 15:00:00,41.63,41.68,41.59,41.66,128117.0,41.4435,41.4933,41.4037,41.4734,128117.0
2019-03-15 15:30:00,41.66,41.76,41.58,41.67,720537.0,41.4734,41.5729,41.3937,41.4833,720537.0
2019-03-18 09:30:00,41.78,42.46,41.72,41.92,454311.0,41.5928,42.2698,41.5331,41.7322,454311.0
2019-03-18 10:00:00,41.95,42.17,41.91,42.12,374473.0,41.7621,41.9811,41.7223,41.9313,374473.0
2019-03-18 10:30:00,42.13,42.18,42.02,42.03,317723.0,41.9413,41.991,41.8318,41.8417,317723.0
2019-03-18 11:00:00,42.04,42.08,41.71,41.78,473291.0,41.8517,41.8915,41.5232,41.5928,473291.0
2019-03-18 11:30:00,41.77,41.85,41.58,41.82,341265.0,41.5829,41.6625,41.3937,41.6327,341265.0
2019-03-18 12:00:00,41.82,41.87,41.62,41.65,260311.0,41.6327,41.6824,41.4336,41.4634,260311.0
2019-03-18 12:30:00,41.65,41.94,41.63,41.94,169029.0,41.4634,41.7521,41.4435,41.7521,169029.0
2019-03-18 13:00:00,41.93,42.13,41.93,42.12,209790.0,41.7422,41.9413,41.7422,41.9313,209790.0
2019-03-18 13:30:00,42.11,42.25,42.0,42.2,280383.0,41.9214,42.0607,41.8119,42.011,280383.0
2019-03-18 14:00:00,42.2,42.34,42.2,42.29,132259.0,42.011,42.1503,42.011,42.1006,132259.0
2019-03-18 14:30:00,42.28,42.34,42.26,42.32,143433.0,42.0906,42.1503,42.0707,42.1304,143433.0
2019-03-18 15:00:00,42.33,42.39,42.28,42.3,174697.0,42.1404,42.2001,42.0906,42.1105,174697.0
2019-03-18 15:30:00,42.3,42.45,42.29,42.42,749896.0,42.1105,42.2598,42.1006,42.23,749896.0
2019-03-19 09:30:00,42.27,42.5,41.9,41.98,464421.0,42.0806,42.3096,41.7123,41.7919,464421.0
2019-03-19 10:00:00,41.96,42.05,41.65,41.66,225442.0,41.772,41.8616,41.4634,41.4734,225442.0
2019-03-19 10:30:00,41.66,41.74,41.39,41.5,285880.0,41.4734,41.553,41.2046,41.3141,285880.0
2019-03-19 11:00:00,41.52,41.74,41.47,41.72,96336.0,41.334,41.553,41.2842,41.5331,96336.0
2019-03-19 11:30:00,41.72,41.83,41.68,41.79,137501.0,41.5331,41.6426,41.4933,41.6028,137501.0
2019-03-19 12:00:00,41.79,41.91,41.78,41.86,89537.0,41.6028,41.7223,41.5928,41.6725,89537.0
2019-03-19 12:30:00,41.85,41.89,41.57,41.81,136052.0,41.6625,41.7023,41.3838,41.6227,136052.0
2019-03-19 13:00:00,41.82,41.89,41.77,41.86,88296.0,41.6327,41.7023,41.5829,41.6725,88296.0
2019-03-19 13:30:00,41.86,41.92,41.83,41.88,131939.0,41.6725,41.7322,41.6426,41.6924,131939.0
2019-03-19 14:00:00,41.88,41.93,41.81,41.91,110906.0,41.6924,41.7422,41.6227,41.7223,110906.0
2019-03-19 14:30:00,41.91,41.92,41.73,41.76,132535.0,41.7223,41.7322,41.5431,41.5729,132535.0
2019-03-19 15:00:00,41.76,41.82,41.68,41.73,120604.0,41.5729,41.6327,41.4933,41.5431,120604.0
2019-03-19 15:30:00,41.73,41.97,41.71,41.97,625562.0,41.5431,41.782,41.5232,41.782,625562.0
2019-03-20 09:30:00,41.41,41.57,41.08,41.27,473256.0,41.2245,41.3838,40.896,41.0851,473256.0
2019-03-20 10:00:00,41.27,41.32,40.93,41.01,311002.0,41.0851,41.1349,40.7466,40.8263,311002.0
2019-03-20 10:30:00,41.02,41.05,40.92,41.0,232555.0,40.8362,40.8661,40.7367,40.8163,232555.0
2019-03-20 11:00:00,41.01,41.05,40.8,40.84,114783.0,40.8263,40.8661,40.6172,40.6571,114783.0
2019-03-20 11:30:00,40.84,40.87,40.65,40.73,231490.0,40.6571,40.6869,40.4679,40.5475,231490.0
2019-03-20 12:00:00,40.76,40.82,40.69,40.78,132751.0,40.5774,40.6371,40.5077,40.5973,132751.0
2019-03-20 12:30:00,40.77,40.77,40.57,40.64,115479.0,40.5874,40.5874,40.3883,40.4579,115479.0
2019-03-20 13:00:00,40.64,40.69,40.61,40.68,93723.0,40.4579,40.5077,40.4281,40.4978,93723.0
2019-03-20 13:30:00,40.68,40.86,40.68,40.77,89550.0,40.4978,40.677,40.4978,40.5874,89550.0
2019-03-20 14:00:00,40.75,41.32,40.75,41.29,265527.0,40.5675,41.1349,40.5675,41.105,265527.0
2019-03-20 14:30:00,41.31,41.74,41.24,41.65,277919.0,41.1249,41.553,41.0553,41.4634,277919.0
2019-03-20 15:00:00,41.65,41.75,41.4,41.62,232744.0,41.4634,41.563,41.2145,41.4336,232744.0
2019-03-20 15:30:00,41.61,41.63,41.43,41.47,416392.0,41.4236,41.4435,41.2444,41.2842,416392.0
2019-03-21 09:30:00,41.07,41.38,40.97,41.0,289610.0,40.886,41.1946,40.7865,40.8163,289610.0
2019-03-21 10:00:00,41.0,41.02,40.78,40.92,179897.0,40.8163,40.8362,40.5973,40.7367,179897.0
2019-03-21 10:30:00,40.93,41.03,40.85,40.9,163550.0,40.7466,40.8462,40.667,40.7168,163550.0
2019-03-21 11:00:00,40.9,40.94,40.8,40.86,138208.0,40.7168,40.7566,40.6172,40.677,138208.0
2019-03-21 11:30:00,40.85,41.0,40.81,40.91,377226.0,40.667,40.8163,40.6272,40.7267,377226.0
2019-03-21 12:00:00,40.91,41.07,40.91,41.02,125370.0,40.7267,40.886,40.7267,40.8362,125370.0
2019-03-21 12:30:00,41.03,41.14,40.95,41.07,141093.0,40.8462,40.9557,40.7666,40.886,141093.0
2019-03-21 13:00:00,41.07,41.3,41.05,41.3,211121.0,40.886,41.115,40.8661,41.115,211121.0
2019-03-21 13:30:00,41.3,41.42,41.27,41.34,116326.0,41.115,41.2345,41.0851,41.1548,116326.0
2019-03-21 14:00:00,41.36,41.54,41.34,41.51,118087.0,41.1747,41.3539,41.1548,41.3241,118087.0
2019-03-21 14:30:00,41.52,41.63,41.52,41.57,78920.0,41.334,41.4435,41.334,41.3838,78920.0
2019-03-21 15:00:00,41.58,41.67,41.56,41.61,93548.0,41.3937,41.4833,41.3738,41.4236,93548.0
2019-03-21 15:30:00,41.62,41.84,41.62,41.8,441164.0,41.4336,41.6526,41.4336,41.6128,441164.0
2019-03-22 09:30:00,41.39,41.57,40.77,40.87,472671.0,41.2046,41.3838,40.5874,40.6869,472671.0
2019-03-22 10:00:00,40.88,41.07,40.75,40.92,240311.0,40.6969,40.886,40.5675,40.7367,240311.0
2019-03-22 10:30:00,40.94,40.96,40.44,40.46,235127.0,40.7566,40.7765,40.2588,40.2788,235127.0
2019-03-22 11:00:00,40.45,40.51,40.22,40.36,228698.0,40.2688,40.3285,40.0398,40.1792,228698.0
2019-03-22 11:30:00,40.36,40.41,40.17,40.18,191540.0,40.1792,40.229,39.9901,40.0,191540.0
2019-03-22 12:00:00,40.18,40.53,40.15,40.48,166648.0,40.0,40.3484,39.9701,40.2987,166648.0
2019-03-22 12:30:00,40.48,40.57,39.96,40.05,265599.0,40.2987,40.3883,39.781,39.8706,265599.0
2019-03-22 13:00:00,40.05,40.21,39.99,40.02,198668.0,39.8706,40.0299,39.8109,39.8407,198668.0
2019-03-22 13:30:00,40.02,40.08,39.98,40.02,111664.0,39.8407,39.9005,39.8009,39.8407,111664.0
2019-03-22 14:00:00,40.02,40.13,40.01,40.07,84012.0,39.8407,39.9502,39.8308,39.8905,84012.0
2019-03-22 14:30:00,40.07,40.19,40.0,40.15,128334.0,39.8905,40.01,39.8208,39.9701,128334.0
2019-03-22 15:00:00,40.15,40.26,40.07,40.09,149698.0,39.9701,40.0797,39.8905,39.9104,149698.0
2019-03-22 15:30:00,40.08,40.28,40.06,40.26,502123.0,39.9005,40.0996,39.8805,40.0797,502123.0
2019-03-25 09:30:00,39.88,40.36,39.62,40.26,379157.0,39.7014,40.1792,39.4425,40.0797,379157.0
2019-03-25 10:00:00,40.28,40.63,40.28,40.59,208797.0,40.0996,40.448,40.0996,40.4082,208797.0
2019-03-25 10:30:00,40.59,40.85,40.57,40.75,387510.0,40.4082,40.667,40.3883,40.5675,387510.0
2019-03-25 11:00:00,40.75,40.97,40.71,40.96,347171.0,40.5675,40.7865,40.5276,40.7765,347171.0
2019-03-25 11:30:00,40.96,41.0,40.8,40.8,351645.0,40.7765,40.8163,40.6172,40.6172,351645.0
2019-03-25 12:00:00,40.8,41.1,40.78,41.08,332768.0,40.6172,40.9159,40.5973,40.896,332768.0
2019-03-25 12:30:00,41.08,41.1,40.87,41.09,243545.0,40.896,40.9159,40.6869,40.9059,243545.0
2019-03-25 13:00:00,41.09,41.1,40.98,41.06,120233.0,40.9059,40.9159,40.7964,40.8761,120233.0
2019-03-25 13:30:00,41.06,41.14,40.9,40.92,152449.0,40.8761,40.9557,40.7168,40.7367,152449.0
2019-03-25 14:00:00,40.92,41.02,40.85,41.0,126198.0,40.7367,40.8362,40.667,40.8163,126198.0
2019-03-25 14:30:00,41.0,41.16,40.99,41.13,184172.0,40.8163,40.9756,40.8064,40.9458,184172.0
2019-03-25 15:00:00,41.14,41.23,41.06,41.23,222675.0,40.9557,41.0453,40.8761,41.0453,222675.0
2019-03-25 15:30:00,41.23,41.29,41.12,41.28,496617.0,41.0453,41.105,40.9358,41.0951,496617.0
2019-03-26 09:30:00,41.28,41.44,40.89,41.08,363849.0,41.0951,41.2544,40.7068,40.896,363849.0
2019-03-26 10:00:00,41.08,41.19,40.95,40.95,192913.0,40.896,41.0055,40.7666,40.7666,192913.0
2019-03-26 10:30:00,40.96,41.1,40.83,41.04,146672.0,40.7765,40.9159,40.6471,40.8562,146672.0
2019-03-26 11:00:00,41.05,41.07,40.68,40.7,163805.0,40.8661,40.886,40.4978,40.5177,163805.0
2019-03-26 11:30:00,40.7,40.89,40.69,40.83,246662.0,40.5177,40.7068,40.5077,40.6471,246662.0
2019-03-26 12:00:00,40.84,40.99,40.79,40.82,109727.0,40.6571,40.8064,40.6073,40.6371,109727.0
2019-03-26 12:30:00,40.82,40.94,40.81,40.94,134705.0,40.6371,40.7566,40.6272,40.7566,134705.0
2019-03-26 13:00:00,40.94,40.95,40.87,40.9,84469.0,40.7566,40.7666,40.6869,40.7168,84469.0
2019-03-26 13:30:00,40.9,40.93,40.6,40.61,102820.0,40.7168,40.7466,40.4181,40.4281,102820.0
2019-03-26 14:00:00,40.61,40.62,40.44,40.44,106109.0,40.4281,40.438,40.2588,40.2588,106109.0
2019-03-26 14:30:00,40.44,40.57,40.4,40.49,141420.0,40.2588,40.3883,40.219,40.3086,141420.0
2019-03-26 15:00:00,40.49,40.63,40.49,40.55,82400.0,40.3086,40.448,40.3086,40.3684,82400.0
2019-03-26 15:30:00,40.54,40.88,40.52,40.8,573881.0,40.3584,40.6969,40.3385,40.6172,573881.0
2019-03-27 09:30:00,41.04,41.89,40.83,41.78,787207.0,40.8562,41.7023,40.6471,41.5928,787207.0
2019-03-27 10:00:00,41.78,42.28,41.75,42.18,650113.0,41.5928,42.0906,41.563,41.991,650113.0
2019-03-27 10:30:00,42.18,42.45,42.14,42.43,495468.0,41.991,42.2598,41.9512,42.2399,495468.0
2019-03-27 11:00:00,42.43,42.47,41.89,41.91,598681.0,42.2399,42.2798,41.7023,41.7223,598681.0
2019-03-27 11:30:00,41.9,42.0,41.62,41.65,447790.0,41.7123,41.8119,41.4336,41.4634,447790.0
2019-03-27 12:00:00,41.66,41.99,41.62,41.95,162754.0,41.4734,41.8019,41.4336,41.7621,162754.0
2019-03-27 12:30:00,41.94,42.16,41.87,42.11,199215.0,41.7521,41.9711,41.6824,41.9214,199215.0
2019-03-27 13:00:00,42.11,42.74,42.1,42.73,825235.0,41.9214,42.5485,41.9114,42.5386,825235.0
2019-03-27 13:30:00,42.73,43.0,42.69,42.72,1243245.0,42.5386,42.8074,42.4988,42.5286,1243245.0
2019-03-27 14:00:00,42.72,42.75,42.26,42.36,260056.0,42.5286,42.5585,42.0707,42.1702,260056.0
2019-03-27 14:30:00,42.35,42.51,42.33,42.45,255310.0,42.1603,42.3196,42.1404,42.2598,255310.0
2019-03-27 15:00:00,42.45,42.7,42.43,42.68,407930.0,42.2598,42.5087,42.2399,42.4888,407930.0
2019-03-27 15:30:00,42.69,42.73,42.31,42.32,946636.0,42.4988,42.5386,42.1205,42.1304,946636.0
2019-03-28 09:30:00,42.17,42.9,42.09,42.8,816898.0,41.9811,42.7078,41.9015,42.6083,816898.0
2019-03-28 10:00:00,42.82,42.99,42.41,42.44,659677.0,42.6282,42.7974,42.22,42.2499,659677.0
2019-03-28 10:30:00,42.46,42.6,42.41,42.53,405671.0,42.2698,42.4092,42.22,42.3395,405671.0
2019-03-28 11:00:00,42.53,42.55,42.3,42.34,320797.0,42.3395,42.3594,42.1105,42.1503,320797.0
2019-03-28 11:30:00,42.34,42.6,42.32,42.43,197131.0,42.1503,42.4092,42.1304,42.2399,197131.0
2019-03-28 12:00:00,42.43,42.64,42.4,42.59,197699.0,42.2399,42.449,42.2101,42.3992,197699.0
2019-03-28 12:30:00,42.6,42.81,42.59,42.76,301194.0,42.4092,42.6182,42.3992,42.5685,301194.0
2019-03-28 13:00:00,42.75,42.85,42.69,42.84,337008.0,42.5585,42.658,42.4988,42.6481,337008.0
2019-03-28 13:30:00,42.84,42.89,42.74,42.88,245445.0,42.6481,42.6979,42.5485,42.6879,245445.0
2019-03-28 14:00:00,42.88,42.91,42.76,42.89,248175.0,42.6879,42.7178,42.5685,42.6979,248175.0
2019-03-28 14:30:00,42.89,42.9,42.82,42.9,238367.0,42.6979,42.7078,42.6282,42.7078,238367.0
2019-03-28 15:00:00,42.9,43.13,42.89,43.07,921443.0,42.7078,42.9368,42.6979,42.8771,921443.0
2019-03-28 15:30:00,43.08,43.55,43.04,43.49,1689596.0,42.887,43.3549,42.8472,43.2952,1689596.0
2019-03-29 09:30:00,43.72,44.77,43.72,44.34,1390671.0,43.5242,44.5694,43.5242,44.1414,1390671.0
2019-03-29 10:00:00,44.36,44.4,43.87,43.97,635338.0,44.1613,44.2011,43.6735,43.773,635338.0
2019-03-29 10:30:00,43.96,44.04,43.79,43.88,231523.0,43.7631,43.8427,43.5938,43.6834,231523.0
2019-03-29 11:00:00,43.87,44.02,43.74,43.99,253035.0,43.6735,43.8228,43.5441,43.7929,253035.0
2019-03-29 11:30:00,44.0,44.05,43.75,43.77,372716.0,43.8029,43.8527,43.554,43.5739,372716.0
2019-03-29 12:00:00,43.78,43.96,43.78,43.91,161446.0,43.5839,43.7631,43.5839,43.7133,161446.0
2019-03-29 12:30:00,43.9,43.95,43.63,43.65,227639.0,43.7033,43.7531,43.4346,43.4545,227639.0
2019-03-29 13:00:00,43.65,43.7,43.62,43.65,140194.0,43.4545,43.5042,43.4246,43.4545,140194.0
2019-03-29 13:30:00,43.66,43.79,43.65,43.78,98576.0,43.4644,43.5938,43.4545,43.5839,98576.0
2019-03-29 14:00:00,43.78,43.8,43.66,43.7,121376.0,43.5839,43.6038,43.4644,43.5042,121376.0
2019-03-29 14:30:00,43.7,43.73,43.62,43.7,167155.0,43.5042,43.5341,43.4246,43.5042,167155.0
2019-03-29 15:00:00,43.7,43.76,43.64,43.69,201897.0,43.5042,43.564,43.4445,43.4943,201897.0
2019-03-29 15:30:00,43.69,43.77,43.61,43.69,667634.0,43.4943,43.5739,43.4146,43.4943,667634.0
2019-04-01 09:30:00,44.5,44.9,44.2,44.65,808680.0,44.3007,44.6989,44.002,44.45,808680.0
2019-04-01 10:00:00,44.68,44.98,44.53,44.83,587496.0,44.4799,44.7785,44.3305,44.6292,587496.0
2019-04-01 10:30:00,44.84,45.28,44.82,45.25,1899260.0,44.6391,45.0772,44.6192,45.0473,1899260.0
2019-04-01 11:00:00,45.25,45.26,45.02,45.1,343200.0,45.0473,45.0573,44.8183,44.898,343200.0
2019-04-01 11:30:00,45.1,45.2,45.02,45.13,322267.0,44.898,44.9975,44.8183,44.9278,322267.0
2019-04-01 12:00:00,45.14,45.15,45.03,45.12,161788.0,44.9378,44.9477,44.8283,44.9179,161788.0
2019-04-01 12:30:00,45.13,45.33,45.09,45.19,299350.0,44.9278,45.1269,44.888,44.9876,299350.0
2019-04-01 13:00:00,45.19,45.21,45.01,45.2,220267.0,44.9876,45.0075,44.8084,44.9975,220267.0
2019-04-01 13:30:00,45.2,45.43,45.19,45.32,262578.0,44.9975,45.2265,44.9876,45.117,262578.0
2019-04-01 14:00:00,45.32,45.36,45.27,45.34,206977.0,45.117,45.1568,45.0672,45.1369,206977.0
2019-04-01 14:30:00,45.34,45.35,45.23,45.3,226498.0,45.1369,45.1468,45.0274,45.0971,226498.0
2019-04-01 15:00:00,45.3,45.38,45.17,45.35,312413.0,45.0971,45.1767,44.9677,45.1468,312413.0
2019-04-01 15:30:00,45.34,45.38,45.11,45.19,782066.0,45.1369,45.1767,44.9079,44.9876,782066.0
2019-04-02 09:30:00,45.0,45.44,44.8,45.2,815662.0,44.7984,45.2364,44.5993,44.9975,815662.0
2019-04-02 10:00:00,45.18,45.25,44.95,44.97,233058.0,44.9776,45.0473,44.7486,44.7686,233058.0
2019-04-02 10:30:00,44.97,44.99,44.75,44.76,122534.0,44.7686,44.7885,44.5495,44.5595,122534.0
2019-04-02 11:00:00,44.76,44.8,44.49,44.57,204671.0,44.5595,44.5993,44.2907,44.3703,204671.0
2019-04-02 11:30:00,44.58,44.73,44.52,44.69,138472.0,44.3803,44.5296,44.3206,44.4898,138472.0
2019-04-02 12:00:00,44.69,44.76,44.52,44.57,95369.0,44.4898,44.5595,44.3206,44.3703,95369.0
2019-04-02 12:30:00,44.57,44.64,44.56,44.56,78448.0,44.3703,44.44,44.3604,44.3604,78448.0
2019-04-02 13:00:00,44.56,44.6,44.4,44.47,118135.0,44.3604,44.4002,44.2011,44.2708,118135.0
2019-04-02 13:30:00,44.47,44.57,44.45,44.47,93164.0,44.2708,44.3703,44.2509,44.2708,93164.0
2019-04-02 14:00:00,44.48,44.53,44.42,44.45,89190.0,44.2807,44.3305,44.221,44.2509,89190.0
2019-04-02 14:30:00,44.46,44.6,44.41,44.6,108870.0,44.2608,44.4002,44.2111,44.4002,108870.0
2019-04-02 15:00:00,44.59,44.69,44.56,44.69,131663.0,44.3903,44.4898,44.3604,44.4898,131663.0
2019-04-02 15:30:00,44.69,44.82,44.59,44.62,568256.0,44.4898,44.6192,44.3903,44.4201,568256.0
2019-04-03 09:30:00,44.79,45.52,44.61,45.48,672619.0,44.5894,45.3161,44.4102,45.2763,672619.0
2019-04-03 10:00:00,45.48,45.8,45.42,45.66,494824.0,45.2763,45.5948,45.2165,45.4555,494824.0
2019-04-03 10:30:00,45.65,45.65,45.33,45.4,375621.0,45.4455,45.4455,45.1269,45.1966,375621.0
2019-04-03 11:00:00,45.39,45.44,45.12,45.13,304331.0,45.1867,45.2364,44.9179,44.9278,304331.0
2019-04-03 11:30:00,45.13,45.16,44.88,45.04,374224.0,44.9278,44.9577,44.679,44.8382,374224.0
2019-04-03 12:00:00,45.04,45.28,45.02,45.12,157070.0,44.8382,45.0772,44.8183,44.9179,157070.0
2019-04-03 12:30:00,45.11,45.18,45.0,45.07,210182.0,44.9079,44.9776,44.7984,44.8681,210182.0
2019-04-03 13:00:00,45.07,45.08,44.89,44.96,120969.0,44.8681,44.8781,44.6889,44.7586,120969.0
2019-04-03 13:30:00,44.96,45.0,44.87,44.87,131811.0,44.7586,44.7984,44.669,44.669,131811.0
2019-04-03 14:00:00,44.87,45.02,44.77,45.02,175396.0,44.669,44.8183,44.5694,44.8183,175396.0
2019-04-03 14:30:00,45.01,45.12,44.99,45.07,143986.0,44.8084,44.9179,44.7885,44.8681,143986.0
2019-04-03 15:00:00,45.07,45.1,44.99,45.01,215359.0,44.8681,44.898,44.7885,44.8084,215359.0
2019-04-03 15:30:00,45.0,45.18,45.0,45.14,517032.0,44.7984,44.9776,44.7984,44.9378,517032.0
2019-04-04 09:30:00,44.71,45.3,44.7,44.88,695238.0,44.5097,45.0971,44.4998,44.679,695238.0
2019-04-04 10:00:00,44.87,45.04,44.34,44.34,386467.0,44.669,44.8382,44.1414,44.1414,386467.0
2019-04-04 10:30:00,44.34,44.36,44.08,44.09,435860.0,44.1414,44.1613,43.8825,43.8925,435860.0
2019-04-04 11:00:00,44.08,44.24,43.87,44.19,408449.0,43.8825,44.0418,43.6735,43.992,408449.0
2019-04-04 11:30:00,44.19,44.29,44.12,44.13,259900.0,43.992,44.0916,43.9224,43.9323,259900.0
2019-04-04 12:00:00,44.12,44.21,43.92,43.97,166535.0,43.9224,44.012,43.7233,43.773,166535.0
2019-04-04 12:30:00,43.97,44.02,43.86,43.98,129128.0,43.773,43.8228,43.6635,43.783,129128.0
2019-04-04 13:00:00,43.98,44.27,43.98,44.23,159902.0,43.783,44.0717,43.783,44.0319,159902.0
2019-04-04 13:30:00,44.23,44.34,44.21,44.24,123953.0,44.0319,44.1414,44.012,44.0418,123953.0
2019-04-04 14:00:00,44.24,44.46,44.21,44.37,127906.0,44.0418,44.2608,44.012,44.1712,127906.0
2019-04-04 14:30:00,44.37,44.57,44.35,44.57,177159.0,44.1712,44.3703,44.1513,44.3703,177159.0
2019-04-04 15:00:00,44.56,44.62,44.47,44.48,167900.0,44.3604,44.4201,44.2708,44.2807,167900.0
2019-04-04 15:30:00,44.49,44.52,44.38,44.43,512903.0,44.2907,44.3206,44.1812,44.231,512903.0
2019-04-05 09:30:00,44.35,45.13,44.31,45.06,411298.0,44.1513,44.9278,44.1115,44.8581,411298.0
2019-04-05 10:00:00,45.06,45.27,45.03,45.1,169106.0,44.8581,45.0672,44.8283,44.898,169106.0
2019-04-05 10:30:00,45.1,45.39,45.08,45.27,417003.0,44.898,45.1867,44.8781,45.0672,417003.0
2019-04-05 11:00:00,45.27,45.55,45.26,45.51,225161.0,45.0672,45.346,45.0573,45.3061,225161.0
2019-04-05 11:30:00,45.5,45.55,45.39,45.49,126446.0,45.2962,45.346,45.1867,45.2862,126446.0
2019-04-05 12:00:00,45.49,45.68,45.43,45.51,194626.0,45.2862,45.4754,45.2265,45.3061,194626.0
2019-04-05 12:30:00,45.52,45.52,45.45,45.49,105882.0,45.3161,45.3161,45.2464,45.2862,105882.0
2019-04-05 13:00:00,45.48,45.6,45.26,45.5,272655.0,45.2763,45.3957,45.0573,45.2962,272655.0
2019-04-05 13:30:00,45.5,45.53,45.46,45.48,154216.0,45.2962,45.326,45.2564,45.2763,154216.0
2019-04-05 14:00:00,45.48,45.51,45.37,45.43,121930.0,45.2763,45.3061,45.1668,45.2265,121930.0
2019-04-05 14:30:00,45.42,45.67,45.41,45.62,186875.0,45.2165,45.4654,45.2066,45.4156,186875.0
2019-04-05 15:00:00,45.61,45.68,45.54,45.67,196010.0,45.4057,45.4754,45.336,45.4654,196010.0
2019-04-05 15:30:00,45.68,45.76,45.51,45.75,858352.0,45.4754,45.555,45.3061,45.5451,858352.0
2019-04-08 09:30:00,45.5,45.53,44.9,45.5,447683.0,45.2962,45.326,44.6989,45.2962,447683.0
2019-04-08 10:00:00,45.5,45.72,45.4,45.5,248729.0,45.2962,45.5152,45.1966,45.2962,248729.0
2019-04-08 10:30:00,45.49,45.75,45.46,45.53,344011.0,45.2862,45.5451,45.2564,45.326,344011.0
2019-04-08 11:00:00,45.53,45.9,45.42,45.89,358813.0,45.326,45.6944,45.2165,45.6844,358813.0
2019-04-08 11:30:00,45.89,45.98,45.73,45.82,185715.0,45.6844,45.774,45.5251,45.6147,185715.0
2019-04-08 12:00:00,45.82,45.93,45.8,45.9,136693.0,45.6147,45.7243,45.5948,45.6944,136693.0
2019-04-08 12:30:00,45.9,45.96,45.82,45.95,120620.0,45.6944,45.7541,45.6147,45.7442,120620.0
2019-04-08 13:00:00,45.94,46.0,45.72,45.75,224558.0,45.7342,45.7939,45.5152,45.5451,224558.0
2019-04-08 13:30:00,45.74,46.0,45.7,45.95,302078.0,45.5351,45.7939,45.4953,45.7442,302078.0
2019-04-08 14:00:00,45.95,46.12,45.74,45.75,622572.0,45.7442,45.9134,45.5351,45.5451,622572.0
2019-04-08 14:30:00,45.75,45.89,45.75,45.82,219143.0,45.5451,45.6844,45.5451,45.6147,219143.0
2019-04-08 15:00:00,45.82,46.02,45.79,45.84,237540.0,45.6147,45.8138,45.5849,45.6347,237540.0
2019-04-08 15:30:00,45.83,46.05,45.81,46.01,515519.0,45.6247,45.8437,45.6048,45.8039,515519.0
2019-04-09 09:30:00,45.0,45.1,44.66,45.03,1010058.0,44.7984,44.898,44.4599,44.8283,1010058.0
2019-04-09 10:00:00,45.04,45.67,45.01,45.49,416944.0,44.8382,45.4654,44.8084,45.2862,416944.0
2019-04-09 10:30:00,45.5,45.72,45.12,45.2,299867.0,45.2962,45.5152,44.9179,44.9975,299867.0
2019-04-09 11:00:00,45.19,45.28,44.87,44.92,197131.0,44.9876,45.0772,44.669,44.7188,197131.0
2019-04-09 11:30:00,44.91,45.01,44.81,44.9,187551.0,44.7088,44.8084,44.6093,44.6989,187551.0
2019-04-09 12:00:00,44.91,45.08,44.9,45.05,210131.0,44.7088,44.8781,44.6989,44.8482,210131.0
2019-04-09 12:30:00,45.05,45.24,45.03,45.13,128201.0,44.8482,45.0373,44.8283,44.9278,128201.0
2019-04-09 13:00:00,45.12,45.39,45.12,45.2,113842.0,44.9179,45.1867,44.9179,44.9975,113842.0
2019-04-09 13:30:00,45.19,45.24,45.13,45.16,88112.0,44.9876,45.0373,44.9278,44.9577,88112.0
2019-04-09 14:00:00,45.16,45.38,45.13,45.28,96321.0,44.9577,45.1767,44.9278,45.0772,96321.0
2019-04-09 14:30:00,45.28,45.37,45.2,45.22,113588.0,45.0772,45.1668,44.9975,45.0174,113588.0
2019-04-09 15:00:00,45.22,45.4,45.21,45.39,135736.0,45.0174,45.1966,45.0075,45.1867,135736.0
2019-04-09 15:30:00,45.39,45.45,45.3,45.36,565187.0,45.1867,45.2464,45.0971,45.1568,565187.0
2019-04-10 09:30:00,45.3,45.55,44.83,44.97,293185.0,45.0971,45.346,44.6292,44.7686,293185.0
2019-04-10 10:00:00,44.96,45.05,44.89,44.96,208450.0,44.7586,44.8482,44.6889,44.7586,208450.0
2019-04-10 10:30:00,44.96,45.14,44.94,45.06,176987.0,44.7586,44.9378,44.7387,44.8581,176987.0
2019-04-10 11:00:00,45.07,45.33,45.07,45.08,150759.0,44.8681,45.1269,44.8681,44.8781,150759.0
2019-04-10 11:30:00,45.08,45.14,44.85,44.87,130382.0,44.8781,44.9378,44.6491,44.669,130382.0
2019-04-10 12:00:00,44.87,44.92,44.75,44.81,123078.0,44.669,44.7188,44.5495,44.6093,123078.0
2019-04-10 12:30:00,44.83,44.92,44.81,44.92,73035.0,44.6292,44.7188,44.6093,44.7188,73035.0
2019-04-10 13:00:00,44.91,44.91,44.8,44.8,106464.0,44.7088,44.7088,44.5993,44.5993,106464.0
2019-04-10 13:30:00,44.8,44.85,44.72,44.8,195857.0,44.5993,44.6491,44.5197,44.5993,195857.0
2019-04-10 14:00:00,44.8,44.8,44.45,44.76,182397.0,44.5993,44.5993,44.2509,44.5595,182397.0
2019-04-10 14:30:00,44.75,44.9,44.69,44.85,149580.0,44.5495,44.6989,44.4898,44.6491,149580.0
2019-04-10 15:00:00,44.84,45.09,44.83,45.06,104828.0,44.6391,44.888,44.6292,44.8581,104828.0
2019-04-10 15:30:00,45.07,45.07,44.92,44.97,252383.0,44.8681,44.8681,44.7188,44.7686,252383.0
2019-04-11 09:30:00,44.71,44.87,44.49,44.53,280111.0,44.5097,44.669,44.2907,44.3305,280111.0
2019-04-11 10:00:00,44.52,44.68,44.48,44.52,218193.0,44.3206,44.4799,44.2807,44.3206,218193.0
2019-04-11 10:30:00,44.52,44.52,44.35,44.38,197280.0,44.3206,44.3206,44.1513,44.1812,197280.0
2019-04-11 11:00:00,44.38,44.38,44.25,44.29,82874.0,44.1812,44.1812,44.0518,44.0916,82874.0
2019-04-11 11:30:00,44.28,44.35,44.24,44.29,122334.0,44.0816,44.1513,44.0418,44.0916,122334.0
2019-04-11 12:00:00,44.28,44.31,44.24,44.3,97670.0,44.0816,44.1115,44.0418,44.1016,97670.0
2019-04-11 12:30:00,44.29,44.39,44.29,44.35,141503.0,44.0916,44.1911,44.0916,44.1513,141503.0
2019-04-11 13:00:00,44.35,44.41,44.31,44.34,68415.0,44.1513,44.2111,44.1115,44.1414,68415.0
2019-04-11 13:30:00,44.33,44.42,44.27,44.38,236749.0,44.1314,44.221,44.0717,44.1812,236749.0
2019-04-11 14:00:00,44.38,44.4,44.26,44.29,115453.0,44.1812,44.2011,44.0617,44.0916,115453.0
2019-04-11 14:30:00,44.3,44.32,44.24,44.3,73233.0,44.1016,44.1215,44.0418,44.1016,73233.0
2019-04-11 15:00:00,44.3,44.36,44.25,44.26,110924.0,44.1016,44.1613,44.0518,44.0617,110924.0
2019-04-11 15:30:00,44.26,44.37,44.26,44.31,318259.0,44.0617,44.1712,44.0617,44.1115,318259.0
2019-04-12 09:30:00,45.48,46.5,45.01,45.19,1039972.0,45.2763,46.2917,44.8084,44.9876,1039972.0
2019-04-12 10:00:00,45.18,45.33,45.05,45.13,431843.0,44.9776,45.1269,44.8482,44.9278,431843.0
2019-04-12 10:30:00,45.13,45.13,44.89,44.99,180528.0,44.9278,44.9278,44.6889,44.7885,180528.0
2019-04-12 11:00:00,44.97,45.05,44.93,45.0,136927.0,44.7686,44.8482,44.7287,44.7984,136927.0
2019-04-12 11:30:00,45.0,45.27,44.99,45.27,144573.0,44.7984,45.0672,44.7885,45.0672,144573.0
2019-04-12 12:00:00,45.26,45.5,45.19,45.39,181642.0,45.0573,45.2962,44.9876,45.1867,181642.0
2019-04-12 12:30:00,45.38,45.52,45.38,45.48,228697.0,45.1767,45.3161,45.1767,45.2763,228697.0
2019-04-12 13:00:00,45.49,45.49,45.27,45.33,201347.0,45.2862,45.2862,45.0672,45.1269,201347.0
2019-04-12 13:30:00,45.34,45.35,45.18,45.28,144472.0,45.1369,45.1468,44.9776,45.0772,144472.0
2019-04-12 14:00:00,45.28,45.3,45.19,45.2,105035.0,45.0772,45.0971,44.9876,44.9975,105035.0
2019-04-12 14:30:00,45.2,45.2,45.02,45.03,100198.0,44.9975,44.9975,44.8183,44.8283,100198.0
2019-04-12 15:00:00,45.03,45.12,44.99,45.05,186273.0,44.8283,44.9179,44.7885,44.8482,186273.0
2019-04-12 15:30:00,45.05,45.08,44.9,44.93,565596.0,44.8482,44.8781,44.6989,44.7287,565596.0
2019-04-15 09:30:00,44.97,45.05,44.52,44.77,388256.0,44.7686,44.8482,44.3206,44.5694,388256.0
2019-04-15 10:00:00,44.75,44.96,44.46,44.47,192998.0,44.5495,44.7586,44.2608,44.2708,192998.0
2019-04-15 10:30:00,44.46,44.46,43.72,44.05,503388.0,44.2608,44.2608,43.5242,43.8527,503388.0
2019-04-15 11:00:00,44.04,44.19,43.91,44.14,143026.0,43.8427,43.992,43.7133,43.9423,143026.0
2019-04-15 11:30:00,44.15,44.17,43.96,43.98,246100.0,43.9522,43.9721,43.7631,43.783,246100.0
2019-04-15 12:00:00,43.99,44.01,43.85,43.93,98983.0,43.7929,43.8129,43.6536,43.7332,98983.0
2019-04-15 12:30:00,43.93,44.03,43.83,43.98,78369.0,43.7332,43.8328,43.6337,43.783,78369.0
2019-04-15 13:00:00,43.99,44.19,43.99,44.11,212474.0,43.7929,43.992,43.7929,43.9124,212474.0
2019-04-15 13:30:00,44.11,44.28,44.09,44.14,172583.0,43.9124,44.0816,43.8925,43.9423,172583.0
2019-04-15 14:00:00,44.14,44.36,44.09,44.33,107900.0,43.9423,44.1613,43.8925,44.1314,107900.0
2019-04-15 14:30:00,44.33,44.38,44.15,44.18,85754.0,44.1314,44.1812,43.9522,43.9821,85754.0
2019-04-15 15:00:00,44.18,44.25,44.13,44.23,90880.0,43.9821,44.0518,43.9323,44.0319,90880.0
2019-04-15 15:30:00,44.23,44.24,44.06,44.13,317712.0,44.0319,44.0418,43.8626,43.9323,317712.0
2019-04-16 09:30:00,44.99,44.99,44.5,44.75,340046.0,44.7885,44.7885,44.3007,44.5495,340046.0
2019-04-16 10:00:00,44.76,44.76,44.41,44.55,141622.0,44.5595,44.5595,44.2111,44.3504,141622.0
2019-04-16 10:30:00,44.56,44.56,44.26,44.26,112726.0,44.3604,44.3604,44.0617,44.0617,112726.0
2019-04-16 11:00:00,44.26,44.5,44.26,44.38,90400.0,44.0617,44.3007,44.0617,44.1812,90400.0
2019-04-16 11:30:00,44.37,44.52,44.33,44.44,91482.0,44.1712,44.3206,44.1314,44.2409,91482.0
2019-04-16 12:00:00,44.43,44.45,44.28,44.41,89037.0,44.231,44.2509,44.0816,44.2111,89037.0
2019-04-16 12:30:00,44.4,44.47,44.34,44.4,47069.0,44.2011,44.2708,44.1414,44.2011,47069.0
2019-04-16 13:00:00,44.4,44.48,44.32,44.33,60567.0,44.2011,44.2807,44.1215,44.1314,60567.0
2019-04-16 13:30:00,44.32,44.39,44.27,44.32,63660.0,44.1215,44.1911,44.0717,44.1215,63660.0
2019-04-16 14:00:00,44.3,44.33,44.22,44.24,76023.0,44.1016,44.1314,44.0219,44.0418,76023.0
2019-04-16 14:30:00,44.24,44.28,44.14,44.27,143782.0,44.0418,44.0816,43.9423,44.0717,143782.0
2019-04-16 15:00:00,44.27,44.34,44.26,44.31,53413.0,44.0717,44.1414,44.0617,44.1115,53413.0
2019-04-16 15:30:00,44.32,44.35,44.19,44.35,302487.0,44.1215,44.1513,43.992,44.1513,302487.0
2019-04-17 09:30:00,44.67,44.73,43.89,43.96,328686.0,44.4699,44.5296,43.6934,43.7631,328686.0
2019-04-17 10:00:00,43.96,43.99,43.7,43.84,232610.0,43.7631,43.7929,43.5042,43.6436,232610.0
2019-04-17 10:30:00,43.86,43.96,43.64,43.75,209434.0,43.6635,43.7631,43.4445,43.554,209434.0
2019-04-17 11:00:00,43.75,43.88,43.7,43.74,182947.0,43.554,43.6834,43.5042,43.5441,182947.0
2019-04-17 11:30:00,43.74,43.77,43.58,43.64,160475.0,43.5441,43.5739,43.3848,43.4445,160475.0
2019-04-17 12:00:00,43.64,43.75,43.5,43.73,262547.0,43.4445,43.554,43.3051,43.5341,262547.0
2019-04-17 12:30:00,43.73,43.96,43.72,43.84,110602.0,43.5341,43.7631,43.5242,43.6436,110602.0
2019-04-17 13:00:00,43.83,43.86,43.74,43.76,122973.0,43.6337,43.6635,43.5441,43.564,122973.0
2019-04-17 13:30:00,43.76,43.98,43.69,43.98,414707.0,43.564,43.783,43.4943,43.783,414707.0
2019-04-17 14:00:00,43.98,44.23,43.93,44.01,165941.0,43.783,44.0319,43.7332,43.8129,165941.0
2019-04-17 14:30:00,44.02,44.04,43.95,43.96,109285.0,43.8228,43.8427,43.7531,43.7631,109285.0
2019-04-17 15:00:00,43.96,44.0,43.9,43.9,115740.0,43.7631,43.8029,43.7033,43.7033,115740.0
2019-04-17 15:30:00,43.9,44.05,43.82,43.94,591148.0,43.7033,43.8527,43.6237,43.7432,591148.0
2019-04-18 09:30:00,43.94,44.1,43.64,43.83,300933.0,43.7432,43.9024,43.4445,43.6337,300933.0
2019-04-18 10:00:00,43.84,44.18,43.79,44.07,321274.0,43.6436,43.9821,43.5938,43.8726,321274.0
2019-04-18 10:30:00,44.06,44.21,43.96,44.16,178148.0,43.8626,44.012,43.7631,43.9622,178148.0
2019-04-18 11:00:00,44.16,44.34,44.1,44.24,201328.0,43.9622,44.1414,43.9024,44.0418,201328.0
2019-04-18 11:30:00,44.24,44.39,44.18,44.38,123672.0,44.0418,44.1911,43.9821,44.1812,123672.0
2019-04-18 12:00:00,44.38,44.41,44.28,44.31,164905.0,44.1812,44.2111,44.0816,44.1115,164905.0
2019-04-18 12:30:00,44.31,44.46,44.25,44.44,127619.0,44.1115,44.2608,44.0518,44.2409,127619.0
2019-04-18 13:00:00,44.45,44.53,44.43,44.46,156782.0,44.2509,44.3305,44.231,44.2608,156782.0
2019-04-18 13:30:00,44.45,44.52,44.38,44.46,158481.0,44.2509,44.3206,44.1812,44.2608,158481.0
2019-04-18 14:00:00,44.46,44.51,44.25,44.3,149346.0,44.2608,44.3106,44.0518,44.1016,149346.0
2019-04-18 14:30:00,44.3,44.44,44.29,44.37,139289.0,44.1016,44.2409,44.0916,44.1712,139289.0
2019-04-18 15:00:00,44.37,44.45,44.36,44.43,122755.0,44.1712,44.2509,44.1613,44.231,122755.0
2019-04-18 15:30:00,44.43,44.49,44.32,44.43,402936.0,44.231,44.2907,44.1215,44.231,402936.0
2019-04-22 09:30:00,43.9,43.9,43.18,43.35,294011.0,43.7033,43.7033,42.9866,43.1558,294011.0
2019-04-22 10:00:00,43.34,43.67,43.2,43.58,230290.0,43.1459,43.4744,43.0065,43.3848,230290.0
2019-04-22 10:30:00,43.57,43.62,43.27,43.6,314855.0,43.3748,43.4246,43.0762,43.4047,314855.0
2019-04-22 11:00:00,43.6,43.64,43.4,43.61,143429.0,43.4047,43.4445,43.2056,43.4146,143429.0
2019-04-22 11:30:00,43.61,43.72,43.51,43.59,179321.0,43.4146,43.5242,43.3151,43.3947,179321.0
2019-04-22 12:00:00,43.59,43.7,43.56,43.63,99231.0,43.3947,43.5042,43.3649,43.4346,99231.0
2019-04-22 12:30:00,43.62,43.65,43.49,43.52,128718.0,43.4246,43.4545,43.2952,43.325,128718.0
2019-04-22 13:00:00,43.52,43.6,43.49,43.49,101711.0,43.325,43.4047,43.2952,43.2952,101711.0
2019-04-22 13:30:00,43.49,43.63,43.48,43.59,92145.0,43.2952,43.4346,43.2852,43.3947,92145.0
2019-04-22 14:00:00,43.6,43.74,43.51,43.57,231889.0,43.4047,43.5441,43.3151,43.3748,231889.0
2019-04-22 14:30:00,43.58,43.58,43.43,43.52,157236.0,43.3848,43.3848,43.2355,43.325,157236.0
2019-04-22 15:00:00,43.52,43.58,43.51,43.55,132584.0,43.325,43.3848,43.3151,43.3549,132584.0
2019-04-22 15:30:00,43.55,43.65,43.51,43.52,446834.0,43.3549,43.4545,43.3151,43.325,446834.0
2019-04-23 09:30:00,43.13,43.46,42.92,43.28,392980.0,42.9368,43.2653,42.7277,43.0861,392980.0
2019-04-23 10:00:00,43.28,43.29,42.73,42.96,619567.0,43.0861,43.0961,42.5386,42.7676,619567.0
2019-04-23 10:30:00,42.96,43.0,42.78,42.96,396225.0,42.7676,42.8074,42.5884,42.7676,396225.0
2019-04-23 11:00:00,42.96,43.09,42.91,43.0,418046.0,42.7676,42.897,42.7178,42.8074,418046.0
2019-04-23 11:30:00,43.0,43.31,42.99,43.19,389175.0,42.8074,43.116,42.7974,42.9965,389175.0
2019-04-23 12:00:00,43.2,43.2,43.03,43.07,300720.0,43.0065,43.0065,42.8372,42.8771,300720.0
2019-04-23 12:30:00,43.07,43.24,42.98,43.23,170460.0,42.8771,43.0463,42.7875,43.0363,170460.0
2019-04-23 13:00:00,43.23,43.33,43.09,43.33,181070.0,43.0363,43.1359,42.897,43.1359,181070.0
2019-04-23 13:30:00,43.33,43.42,43.27,43.36,286405.0,43.1359,43.2255,43.0762,43.1658,286405.0
2019-04-23 14:00:00,43.37,43.45,43.34,43.4,147383.0,43.1757,43.2554,43.1459,43.2056,147383.0
2019-04-23 14:30:00,43.4,43.58,43.39,43.58,121299.0,43.2056,43.3848,43.1956,43.3848,121299.0
2019-04-23 15:00:00,43.58,43.7,43.56,43.64,289722.0,43.3848,43.5042,43.3649,43.4445,289722.0
2019-04-23 15:30:00,43.64,43.86,43.61,43.84,408158.0,43.4445,43.6635,43.4146,43.6436,408158.0
2019-04-24 09:30:00,43.45,43.99,42.25,42.32,471541.0,43.2554,43.7929,42.0607,42.1304,471541.0
2019-04-24 10:00:00,42.29,42.59,42.05,42.23,507653.0,42.1006,42.3992,41.8616,42.0408,507653.0
2019-04-24 10:30:00,42.23,42.49,42.15,42.45,309122.0,42.0408,42.2997,41.9612,42.2598,309122.0
2019-04-24 11:00:00,42.46,42.84,42.41,42.8,262094.0,42.2698,42.6481,42.22,42.6083,262094.0
2019-04-24 11:30:00,42.8,42.93,42.75,42.77,245137.0,42.6083,42.7377,42.5585,42.5784,245137.0
2019-04-24 12:00:00,42.77,42.86,42.72,42.84,137036.0,42.5784,42.668,42.5286,42.6481,137036.0
2019-04-24 12:30:00,42.84,42.89,42.79,42.8,79629.0,42.6481,42.6979,42.5983,42.6083,79629.0
2019-04-24 13:00:00,42.8,42.91,42.77,42.84,119658.0,42.6083,42.7178,42.5784,42.6481,119658.0
2019-04-24 13:30:00,42.83,42.85,42.72,42.82,84087.0,42.6381,42.658,42.5286,42.6282,84087.0
2019-04-24 14:00:00,42.81,42.93,42.76,42.79,106515.0,42.6182,42.7377,42.5685,42.5983,106515.0
2019-04-24 14:30:00,42.78,43.01,42.77,43.0,121783.0,42.5884,42.8173,42.5784,42.8074,121783.0
2019-04-24 15:00:00,42.99,43.01,42.8,42.84,121898.0,42.7974,42.8173,42.6083,42.6481,121898.0
2019-04-24 15:30:00,42.84,42.97,42.75,42.95,499820.0,42.6481,42.7775,42.5585,42.7576,499820.0
2019-04-25 09:30:00,42.59,42.79,41.97,42.3,516065.0,42.3992,42.5983,41.782,42.1105,516065.0
2019-04-25 10:00:00,42.3,42.36,41.95,42.27,220038.0,42.1105,42.1702,41.7621,42.0806,220038.0
2019-04-25 10:30:00,42.27,42.27,41.88,41.93,280901.0,42.0806,42.0806,41.6924,41.7422,280901.0
2019-04-25 11:00:00,41.93,42.18,41.92,42.09,419191.0,41.7422,41.991,41.7322,41.9015,419191.0
2019-04-25 11:30:00,42.09,42.12,41.93,42.11,363939.0,41.9015,41.9313,41.7422,41.9214,363939.0
2019-04-25 12:00:00,42.11,42.44,42.11,42.31,122118.0,41.9214,42.2499,41.9214,42.1205,122118.0
2019-04-25 12:30:00,42.32,42.56,42.31,42.51,116820.0,42.1304,42.3693,42.1205,42.3196,116820.0
2019-04-25 13:00:00,42.51,42.62,42.3,42.33,233691.0,42.3196,42.4291,42.1105,42.1404,233691.0
2019-04-25 13:30:00,42.33,42.35,42.25,42.3,81397.0,42.1404,42.1603,42.0607,42.1105,81397.0
2019-04-25 14:00:00,42.3,42.48,42.28,42.46,129431.0,42.1105,42.2897,42.0906,42.2698,129431.0
2019-04-25 14:30:00,42.47,42.57,42.41,42.54,97465.0,42.2798,42.3793,42.22,42.3494,97465.0
2019-04-25 15:00:00,42.53,42.56,42.41,42.42,124754.0,42.3395,42.3693,42.22,42.23,124754.0
2019-04-25 15:30:00,42.42,42.53,42.31,42.53,597056.0,42.23,42.3395,42.1205,42.3395,597056.0
2019-04-26 09:30:00,42.84,43.14,42.42,42.54,351870.0,42.6481,42.9467,42.23,42.3494,351870.0
2019-04-26 10:00:00,42.55,42.71,42.49,42.67,167586.0,42.3594,42.5187,42.2997,42.4789,167586.0
2019-04-26 10:30:00,42.68,42.83,42.68,42.73,82714.0,42.4888,42.6381,42.4888,42.5386,82714.0
2019-04-26 11:00:00,42.74,43.0,42.68,43.0,82675.0,42.5485,42.8074,42.4888,42.8074,82675.0
2019-04-26 11:30:00,43.0,43.27,42.98,43.15,148469.0,42.8074,43.0762,42.7875,42.9567,148469.0
2019-04-26 12:00:00,43.16,43.25,43.11,43.14,77991.0,42.9667,43.0563,42.9169,42.9467,77991.0
2019-04-26 12:30:00,43.14,43.15,43.02,43.07,52925.0,42.9467,42.9567,42.8273,42.8771,52925.0
2019-04-26 13:00:00,43.07,43.09,42.98,43.09,49374.0,42.8771,42.897,42.7875,42.897,49374.0
2019-04-26 13:30:00,43.09,43.14,43.06,43.09,38711.0,42.897,42.9467,42.8671,42.897,38711.0
2019-04-26 14:00:00,43.1,43.26,43.07,43.25,83736.0,42.9069,43.0662,42.8771,43.0563,83736.0
2019-04-26 14:30:00,43.25,43.27,43.16,43.2,69141.0,43.0563,43.0762,42.9667,43.0065,69141.0
2019-04-26 15:00:00,43.21,43.3,43.16,43.23,121101.0,43.0164,43.106,42.9667,43.0363,121101.0
2019-04-26 15:30:00,43.23,43.33,43.2,43.27,241644.0,43.0363,43.1359,43.0065,43.0762,241644.0
2019-04-29 09:30:00,43.44,43.71,43.27,43.55,325902.0,43.2454,43.5142,43.0762,43.3549,325902.0
2019-04-29 10:00:00,43.54,43.75,43.45,43.59,131395.0,43.345,43.554,43.2554,43.3947,131395.0
2019-04-29 10:30:00,43.6,43.75,43.53,43.73,97513.0,43.4047,43.554,43.335,43.5341,97513.0
2019-04-29 11:00:00,43.73,43.76,43.47,43.5,72754.0,43.5341,43.564,43.2753,43.3051,72754.0
2019-04-29 11:30:00,43.5,43.57,43.46,43.54,58673.0,43.3051,43.3748,43.2653,43.345,58673.0
2019-04-29 12:00:00,43.54,43.57,43.5,43.51,48208.0,43.345,43.3748,43.3051,43.3151,48208.0
2019-04-29 12:30:00,43.52,43.77,43.49,43.77,50799.0,43.325,43.5739,43.2952,43.5739,50799.0
2019-04-29 13:00:00,43.77,43.85,43.71,43.83,66218.0,43.5739,43.6536,43.5142,43.6337,66218.0
2019-04-29 13:30:00,43.82,43.9,43.8,43.89,84555.0,43.6237,43.7033,43.6038,43.6934,84555.0
2019-04-29 14:00:00,43.9,44.07,43.88,44.03,184859.0,43.7033,43.8726,43.6834,43.8328,184859.0
2019-04-29 14:30:00,44.02,44.02,43.87,43.91,60986.0,43.8228,43.8228,43.6735,43.7133,60986.0
2019-04-29 15:00:00,43.91,44.01,43.9,43.94,66722.0,43.7133,43.8129,43.7033,43.7432,66722.0
2019-04-29 15:30:00,43.94,44.05,43.93,44.01,323639.0,43.7432,43.8527,43.7332,43.8129,323639.0
2019-04-30 09:30:00,43.66,44.22,43.35,44.0,349160.0,43.4644,44.0219,43.1558,43.8029,349160.0
2019-04-30 10:00:00,44.0,44.08,43.86,43.9,112487.0,43.8029,43.8825,43.6635,43.7033,112487.0
2019-04-30 10:30:00,43.89,43.91,43.71,43.8,78659.0,43.6934,43.7133,43.5142,43.6038,78659.0
2019-04-30 11:00:00,43.8,43.91,43.58,43.74,106958.0,43.6038,43.7133,43.3848,43.5441,106958.0
2019-04-30 11:30:00,43.75,43.98,43.75,43.96,73495.0,43.554,43.783,43.554,43.7631,73495.0
2019-04-30 12:00:00,43.97,44.19,43.96,44.14,56609.0,43.773,43.992,43.7631,43.9423,56609.0
2019-04-30 12:30:00,44.14,44.22,44.1,44.2,49184.0,43.9423,44.0219,43.9024,44.002,49184.0
2019-04-30 13:00:00,44.2,44.27,44.07,44.1,58433.0,44.002,44.0717,43.8726,43.9024,58433.0
2019-04-30 13:30:00,44.09,44.32,44.08,44.29,123934.0,43.8925,44.1215,43.8825,44.0916,123934.0
2019-04-30 14:00:00,44.29,44.35,44.24,44.27,77141.0,44.0916,44.1513,44.0418,44.0717,77141.0
2019-04-30 14:30:00,44.27,44.29,44.16,44.17,60557.0,44.0717,44.0916,43.9622,43.9721,60557.0
2019-04-30 15:00:00,44.17,44.18,44.02,44.03,84207.0,43.9721,43.9821,43.8228,43.8328,84207.0
2019-04-30 15:30:00,44.03,44.11,43.96,44.05,240171.0,43.8328,43.9124,43.7631,43.8527,240171.0
2019-05-01 09:30:00,44.32,44.53,44.19,44.24,192564.0,44.1215,44.3305,43.992,44.0418,192564.0
2019-05-01 10:00:00,44.26,44.59,44.22,44.46,109196.0,44.0617,44.3903,44.0219,44.2608,109196.0
2019-05-01 10:30:00,44.46,44.53,44.24,44.27,98457.0,44.2608,44.3305,44.0418,44.0717,98457.0
2019-05-01 11:00:00,44.26,44.34,44.15,44.17,78504.0,44.0617,44.1414,43.9522,43.9721,78504.0
2019-05-01 11:30:00,44.17,44.43,44.16,44.2,135791.0,43.9721,44.231,43.9622,44.002,135791.0
2019-05-01 12:00:00,44.2,44.33,44.12,44.14,118114.0,44.002,44.1314,43.9224,43.9423,118114.0
2019-05-01 12:30:00,44.15,44.15,44.0,44.08,48518.0,43.9522,43.9522,43.8029,43.8825,48518.0
2019-05-01 13:00:00,44.08,44.25,44.07,44.21,83656.0,43.8825,44.0518,43.8726,44.012,83656.0
2019-05-01 13:30:00,44.22,44.26,44.14,44.2,66397.0,44.0219,44.0617,43.9423,44.002,66397.0
2019-05-01 14:00:00,44.2,44.51,44.15,44.4,81437.0,44.002,44.3106,43.9522,44.2011,81437.0
2019-05-01 14:30:00,44.39,44.43,44.01,44.1,96767.0,44.1911,44.231,43.8129,43.9024,96767.0
2019-05-01 15:00:00,44.1,44.13,43.85,43.86,87707.0,43.9024,43.9323,43.6536,43.6635,87707.0
2019-05-01 15:30:00,43.86,43.88,43.43,43.53,335591.0,43.6635,43.6834,43.2355,43.335,335591.0
2019-05-02 09:30:00,43.28,43.64,43.11,43.49,211288.0,43.0861,43.4445,42.9169,43.2952,211288.0
2019-05-02 10:00:00,43.47,43.87,43.47,43.72,245961.0,43.2753,43.6735,43.2753,43.5242,245961.0
2019-05-02 10:30:00,43.71,43.83,43.49,43.5,109461.0,43.5142,43.6337,43.2952,43.3051,109461.0
2019-05-02 11:00:00,43.5,43.66,43.1,43.11,105800.0,43.3051,43.4644,42.9069,42.9169,105800.0
2019-05-02 11:30:00,43.12,43.33,42.89,42.97,124992.0,42.9268,43.1359,42.6979,42.7775,124992.0
2019-05-02 12:00:00,42.98,43.19,42.95,43.14,96507.0,42.7875,42.9965,42.7576,42.9467,96507.0
2019-05-02 12:30:00,43.15,43.28,43.12,43.15,61788.0,42.9567,43.0861,42.9268,42.9567,61788.0
2019-05-02 13:00:00,43.16,43.37,43.14,43.36,81355.0,42.9667,43.1757,42.9467,43.1658,81355.0
2019-05-02 13:30:00,43.36,43.38,43.26,43.31,86846.0,43.1658,43.1857,43.0662,43.116,86846.0
2019-05-02 14:00:00,43.32,43.41,43.25,43.39,57771.0,43.1259,43.2155,43.0563,43.1956,57771.0
2019-05-02 14:30:00,43.39,43.42,43.22,43.29,48698.0,43.1956,43.2255,43.0264,43.0961,48698.0
2019-05-02 15:00:00,43.28,43.46,43.25,43.41,73489.0,43.0861,43.2653,43.0563,43.2155,73489.0
2019-05-02 15:30:00,43.41,43.44,43.28,43.3,223238.0,43.2155,43.2454,43.0861,43.106,223238.0
2019-05-03 09:30:00,43.29,43.68,43.2,43.6,324094.0,43.0961,43.4843,43.0065,43.4047,324094.0
2019-05-03 10:00:00,43.62,43.88,43.61,43.71,142710.0,43.4246,43.6834,43.4146,43.5142,142710.0
2019-05-03 10:30:00,43.73,43.84,43.62,43.72,77201.0,43.5341,43.6436,43.4246,43.5242,77201.0
2019-05-03 11:00:00,43.71,44.04,43.66,43.96,129653.0,43.5142,43.8427,43.4644,43.7631,129653.0
2019-05-03 11:30:00,43.97,44.11,43.89,44.06,68313.0,43.773,43.9124,43.6934,43.8626,68313.0
2019-05-03 12:00:00,44.05,44.28,43.98,44.17,177038.0,43.8527,44.0816,43.783,43.9721,177038.0
2019-05-03 12:30:00,44.17,44.19,44.02,44.1,57551.0,43.9721,43.992,43.8228,43.9024,57551.0
2019-05-03 13:00:00,44.09,44.1,44.01,44.08,39744.0,43.8925,43.9024,43.8129,43.8825,39744.0
2019-05-03 13:30:00,44.08,44.11,43.94,44.01,70648.0,43.8825,43.9124,43.7432,43.8129,70648.0
2019-05-03 14:00:00,44.01,44.04,43.97,43.99,43987.0,43.8129,43.8427,43.773,43.7929,43987.0
2019-05-03 14:30:00,43.99,44.11,43.97,44.08,38068.0,43.7929,43.9124,43.773,43.8825,38068.0
2019-05-03 15:00:00,44.08,44.08,44.0,44.07,46675.0,43.8825,43.8825,43.8029,43.8726,46675.0
2019-05-03 15:30:00,44.07,44.25,44.05,44.2,411990.0,43.8726,44.0518,43.8527,44.002,411990.0
2019-05-06 09:30:00,41.93,42.04,40.9,41.4,1583297.0,41.7422,41.8517,40.7168,41.2145,1583297.0
2019-05-06 10:00:00,41.4,41.92,41.25,41.9,694573.0,41.2145,41.7322,41.0652,41.7123,694573.0
2019-05-06 10:30:00,41.9,42.03,41.8,41.87,579168.0,41.7123,41.8417,41.6128,41.6824,579168.0
2019-05-06 11:00:00,41.87,41.9,41.48,41.66,296334.0,41.6824,41.7123,41.2942,41.4734,296334.0
2019-05-06 11:30:00,41.66,41.67,41.33,41.41,229705.0,41.4734,41.4833,41.1449,41.2245,229705.0
2019-05-06 12:00:00,41.42,41.46,41.27,41.37,160373.0,41.2345,41.2743,41.0851,41.1847,160373.0
2019-05-06 12:30:00,41.36,41.41,41.18,41.23,205923.0,41.1747,41.2245,40.9955,41.0453,205923.0
2019-05-06 13:00:00,41.23,41.36,41.21,41.33,134579.0,41.0453,41.1747,41.0254,41.1449,134579.0
2019-05-06 13:30:00,41.33,41.37,41.04,41.14,230454.0,41.1449,41.1847,40.8562,40.9557,230454.0
2019-05-06 14:00:00,41.13,41.15,41.02,41.06,129397.0,40.9458,40.9657,40.8362,40.8761,129397.0
2019-05-06 14:30:00,41.06,41.72,41.06,41.69,449390.0,40.8761,41.5331,40.8761,41.5032,449390.0
2019-05-06 15:00:00,41.69,42.16,41.68,42.0,538698.0,41.5032,41.9711,41.4933,41.8119,538698.0
2019-05-06 15:30:00,42.0,42.09,41.86,41.95,493028.0,41.8119,41.9015,41.6725,41.7621,493028.0
2019-05-07 09:30:00,41.96,42.16,41.06,41.24,779593.0,41.772,41.9711,40.8761,41.0553,779593.0
2019-05-07 10:00:00,41.23,41.53,41.08,41.53,314820.0,41.0453,41.344,40.896,41.344,314820.0
2019-05-07 10:30:00,41.55,41.72,40.8,40.91,451684.0,41.3639,41.5331,40.6172,40.7267,451684.0
2019-05-07 11:00:00,40.91,40.93,40.5,40.92,329788.0,40.7267,40.7466,40.3186,40.7367,329788.0
2019-05-07 11:30:00,40.93,40.97,40.65,40.74,265760.0,40.7466,40.7865,40.4679,40.5575,265760.0
2019-05-07 12:00:00,40.73,41.05,40.67,41.05,195101.0,40.5475,40.8661,40.4878,40.8661,195101.0
2019-05-07 12:30:00,41.05,41.1,40.9,41.01,110249.0,40.8661,40.9159,40.7168,40.8263,110249.0
2019-05-07 13:00:00,41.01,41.04,40.71,40.76,147986.0,40.8263,40.8562,40.5276,40.5774,147986.0
2019-05-07 13:30:00,40.76,40.76,40.62,40.62,129779.0,40.5774,40.5774,40.438,40.438,129779.0
2019-05-07 14:00:00,40.62,40.69,40.46,40.48,189800.0,40.438,40.5077,40.2788,40.2987,189800.0
2019-05-07 14:30:00,40.47,40.67,40.38,40.58,187351.0,40.2887,40.4878,40.1991,40.3982,187351.0
2019-05-07 15:00:00,40.6,40.81,40.54,40.68,169236.0,40.4181,40.6272,40.3584,40.4978,169236.0
2019-05-07 15:30:00,40.68,41.04,40.49,41.04,616583.0,40.4978,40.8562,40.3086,40.8562,616583.0
2019-05-08 09:30:00,40.81,41.06,40.29,40.82,301858.0,40.6272,40.8761,40.1095,40.6371,301858.0
2019-05-08 10:00:00,40.82,40.88,40.5,40.6,353660.0,40.6371,40.6969,40.3186,40.4181,353660.0
2019-05-08 10:30:00,40.61,40.74,40.32,40.72,163201.0,40.4281,40.5575,40.1394,40.5376,163201.0
2019-05-08 11:00:00,40.72,41.19,40.72,41.09,178854.0,40.5376,41.0055,40.5376,40.9059,178854.0
2019-05-08 11:30:00,41.11,41.15,40.83,40.91,163677.0,40.9258,40.9657,40.6471,40.7267,163677.0
2019-05-08 12:00:00,40.91,41.02,40.8,40.89,238760.0,40.7267,40.8362,40.6172,40.7068,238760.0
2019-05-08 12:30:00,40.88,40.97,40.87,40.91,82671.0,40.6969,40.7865,40.6869,40.7267,82671.0
2019-05-08 13:00:00,40.92,40.94,40.77,40.8,85781.0,40.7367,40.7566,40.5874,40.6172,85781.0
2019-05-08 13:30:00,40.8,40.92,40.72,40.81,104913.0,40.6172,40.7367,40.5376,40.6272,104913.0
2019-05-08 14:00:00,40.81,40.9,40.78,40.86,51502.0,40.6272,40.7168,40.5973,40.677,51502.0
2019-05-08 14:30:00,40.87,40.9,40.74,40.78,62331.0,40.6869,40.7168,40.5575,40.5973,62331.0
2019-05-08 15:00:00,40.78,40.84,40.75,40.78,82415.0,40.5973,40.6571,40.5675,40.5973,82415.0
2019-05-08 15:30:00,40.79,40.86,40.52,40.64,385130.0,40.6073,40.677,40.3385,40.4579,385130.0
2019-05-09 09:30:00,39.95,40.0,39.21,39.58,713782.0,39.771,39.8208,39.0344,39.4027,713782.0
2019-05-09 10:00:00,39.59,39.96,39.48,39.57,289199.0,39.4127,39.781,39.3031,39.3927,289199.0
2019-05-09 10:30:00,39.57,39.79,39.43,39.64,368836.0,39.3927,39.6118,39.2534,39.4624,368836.0
2019-05-09 11:00:00,39.63,39.98,39.6,39.82,318993.0,39.4525,39.8009,39.4226,39.6416,318993.0
2019-05-09 11:30:00,39.81,40.13,39.77,40.1,350004.0,39.6317,39.9502,39.5918,39.9204,350004.0
2019-05-09 12:00:00,40.09,40.39,40.01,40.25,351913.0,39.9104,40.2091,39.8308,40.0697,351913.0
2019-05-09 12:30:00,40.25,40.86,40.25,40.5,342291.0,40.0697,40.677,40.0697,40.3186,342291.0
2019-05-09 13:00:00,40.49,40.67,40.3,40.4,237959.0,40.3086,40.4878,40.1195,40.219,237959.0
2019-05-09 13:30:00,40.4,40.65,40.35,40.57,154187.0,40.219,40.4679,40.1692,40.3883,154187.0
2019-05-09 14:00:00,40.57,40.66,40.49,40.58,188243.0,40.3883,40.4779,40.3086,40.3982,188243.0
2019-05-09 14:30:00,40.58,40.68,40.48,40.55,217181.0,40.3982,40.4978,40.2987,40.3684,217181.0
2019-05-09 15:00:00,40.55,40.82,40.47,40.8,260355.0,40.3684,40.6371,40.2887,40.6172,260355.0
2019-05-09 15:30:00,40.8,40.89,40.6,40.63,657878.0,40.6172,40.7068,40.4181,40.448,657878.0
2019-05-10 09:30:00,41.22,41.4,40.62,40.73,590924.0,41.0354,41.2145,40.438,40.5475,590924.0
2019-05-10 10:00:00,40.71,40.71,40.04,40.07,242976.0,40.5276,40.5276,39.8606,39.8905,242976.0
2019-05-10 10:30:00,40.06,40.06,39.54,39.62,289741.0,39.8805,39.8805,39.3629,39.4425,289741.0
2019-05-10 11:00:00,39.62,39.64,39.27,39.31,429346.0,39.4425,39.4624,39.0941,39.1339,429346.0
2019-05-10 11:30:00,39.31,39.42,39.12,39.3,284672.0,39.1339,39.2434,38.9448,39.124,284672.0
2019-05-10 12:00:00,39.3,39.54,39.29,39.52,232471.0,39.124,39.3629,39.114,39.343,232471.0
2019-05-10 12:30:00,39.52,39.84,39.49,39.79,164946.0,39.343,39.6615,39.3131,39.6118,164946.0
2019-05-10 13:00:00,39.8,39.88,39.68,39.71,261953.0,39.6217,39.7014,39.5022,39.5321,261953.0
2019-05-10 13:30:00,39.72,39.83,39.59,39.67,326926.0,39.5421,39.6516,39.4127,39.4923,326926.0
2019-05-10 14:00:00,39.67,39.81,39.56,39.63,123713.0,39.4923,39.6317,39.3828,39.4525,123713.0
2019-05-10 14:30:00,39.62,39.74,39.57,39.7,132045.0,39.4425,39.562,39.3927,39.5222,132045.0
2019-05-10 15:00:00,39.7,40.11,39.7,40.07,192940.0,39.5222,39.9303,39.5222,39.8905,192940.0
2019-05-10 15:30:00,40.07,40.08,39.81,39.99,414902.0,39.8905,39.9005,39.6317,39.8109,414902.0
2019-05-13 09:30:00,38.56,39.07,38.2,39.05,584042.0,38.3873,38.895,38.0289,38.8751,584042.0
2019-05-13 10:00:00,39.02,39.05,38.51,38.59,410126.0,38.8452,38.8751,38.3375,38.4171,410126.0
2019-05-13 10:30:00,38.59,38.73,38.43,38.7,426606.0,38.4171,38.5565,38.2578,38.5266,426606.0
2019-05-13 11:00:00,38.72,38.76,38.44,38.55,262007.0,38.5465,38.5864,38.2678,38.3773,262007.0
2019-05-13 11:30:00,38.57,38.63,38.33,38.54,255716.0,38.3972,38.457,38.1583,38.3674,255716.0
2019-05-13 12:00:00,38.53,38.54,38.11,38.22,299839.0,38.3574,38.3674,37.9393,38.0488,299839.0
2019-05-13 12:30:00,38.22,38.41,38.11,38.23,181325.0,38.0488,38.2379,37.9393,38.0587,181325.0
2019-05-13 13:00:00,38.23,38.25,38.07,38.07,230910.0,38.0587,38.0787,37.8995,37.8995,230910.0
2019-05-13 13:30:00,38.06,38.28,38.05,38.25,251807.0,37.8895,38.1085,37.8796,38.0787,251807.0
2019-05-13 14:00:00,38.25,38.34,38.1,38.2,268292.0,38.0787,38.1683,37.9293,38.0289,268292.0
2019-05-13 14:30:00,38.2,38.28,38.13,38.22,230755.0,38.0289,38.1085,37.9592,38.0488,230755.0
2019-05-13 15:00:00,38.22,38.27,38.08,38.14,171433.0,38.0488,38.0986,37.9094,37.9691,171433.0
2019-05-13 15:30:00,38.13,38.14,38.0,38.08,662552.0,37.9592,37.9691,37.8298,37.9094,662552.0
2019-05-14 09:30:00,38.55,38.63,37.58,37.85,885495.0,38.3773,38.457,37.4117,37.6804,885495.0
2019-05-14 10:00:00,37.86,38.74,37.85,38.7,306655.0,37.6904,38.5665,37.6804,38.5266,306655.0
2019-05-14 10:30:00,38.7,38.84,38.59,38.71,284497.0,38.5266,38.666,38.4171,38.5366,284497.0
2019-05-14 11:00:00,38.71,38.92,38.66,38.83,193323.0,38.5366,38.7457,38.4868,38.6561,193323.0
2019-05-14 11:30:00,38.81,38.86,38.73,38.78,150650.0,38.6361,38.6859,38.5565,38.6063,150650.0
2019-05-14 12:00:00,38.78,38.93,38.69,38.82,118460.0,38.6063,38.7556,38.5167,38.6461,118460.0
2019-05-14 12:30:00,38.82,38.89,38.74,38.79,112469.0,38.6461,38.7158,38.5665,38.6162,112469.0
2019-05-14 13:00:00,38.79,38.96,38.78,38.89,112876.0,38.6162,38.7855,38.6063,38.7158,112876.0
2019-05-14 13:30:00,38.89,39.0,38.87,38.99,95865.0,38.7158,38.8253,38.6959,38.8153,95865.0
2019-05-14 14:00:00,38.99,39.02,38.86,38.94,90411.0,38.8153,38.8452,38.6859,38.7656,90411.0
2019-05-14 14:30:00,38.95,38.98,38.79,38.87,140238.0,38.7755,38.8054,38.6162,38.6959,140238.0
2019-05-14 15:00:00,38.87,39.03,38.84,38.97,131264.0,38.6959,38.8552,38.666,38.7954,131264.0
2019-05-14 15:30:00,38.96,38.96,38.83,38.86,506095.0,38.7855,38.7855,38.6561,38.6859,506095.0
2019-05-15 09:30:00,38.97,38.97,38.26,38.68,489019.0,38.7954,38.7954,38.0886,38.5067,489019.0
2019-05-15 10:00:00,38.68,39.36,38.68,39.29,229078.0,38.5067,39.1837,38.5067,39.114,229078.0
2019-05-15 10:30:00,39.29,39.4,39.07,39.26,173884.0,39.114,39.2235,38.895,39.0841,173884.0
2019-05-15 11:00:00,39.27,39.31,39.04,39.22,112650.0,39.0941,39.1339,38.8651,39.0443,112650.0
2019-05-15 11:30:00,39.22,39.24,38.95,39.0,120735.0,39.0443,39.0642,38.7755,38.8253,120735.0
2019-05-15 12:00:00,39.01,39.13,38.86,39.0,101698.0,38.8353,38.9547,38.6859,38.8253,101698.0
2019-05-15 12:30:00,39.01,39.22,39.0,39.11,110652.0,38.8353,39.0443,38.8253,38.9348,110652.0
2019-05-15 13:00:00,39.11,39.32,39.09,39.3,114010.0,38.9348,39.1439,38.9149,39.124,114010.0
2019-05-15 13:30:00,39.3,39.43,39.29,39.31,100227.0,39.124,39.2534,39.114,39.1339,100227.0
2019-05-15 14:00:00,39.29,39.33,39.19,39.21,95854.0,39.114,39.1538,39.0144,39.0344,95854.0
2019-05-15 14:30:00,39.2,39.22,39.1,39.13,75633.0,39.0244,39.0443,38.9248,38.9547,75633.0
2019-05-15 15:00:00,39.14,39.19,39.04,39.05,120334.0,38.9647,39.0144,38.8651,38.8751,120334.0
2019-05-15 15:30:00,39.05,39.1,38.91,38.95,355846.0,38.8751,38.9248,38.7357,38.7755,355846.0
2019-05-16 09:30:00,39.06,39.95,38.75,38.83,499340.0,38.885,39.771,38.5764,38.6561,499340.0
2019-05-16 10:00:00,38.81,38.84,38.45,38.79,401340.0,38.6361,38.666,38.2778,38.6162,401340.0
2019-05-16 10:30:00,38.78,38.98,38.75,38.98,190836.0,38.6063,38.8054,38.5764,38.8054,190836.0
2019-05-16 11:00:00,38.98,39.22,38.89,39.16,206789.0,38.8054,39.0443,38.7158,38.9846,206789.0
2019-05-16 11:30:00,39.16,39.28,39.06,39.23,121158.0,38.9846,39.104,38.885,39.0543,121158.0
2019-05-16 12:00:00,39.23,39.29,39.14,39.17,114358.0,39.0543,39.114,38.9647,38.9945,114358.0
2019-05-16 12:30:00,39.14,39.19,39.04,39.07,70112.0,38.9647,39.0144,38.8651,38.895,70112.0
2019-05-16 13:00:00,39.07,39.14,39.02,39.1,75549.0,38.895,38.9647,38.8452,38.9248,75549.0
2019-05-16 13:30:00,39.09,39.12,38.9,38.96,89709.0,38.9149,38.9448,38.7257,38.7855,89709.0
2019-05-16 14:00:00,38.96,38.97,38.86,38.96,85584.0,38.7855,38.7954,38.6859,38.7855,85584.0
2019-05-16 14:30:00,38.96,38.96,38.85,38.91,67373.0,38.7855,38.7855,38.676,38.7357,67373.0
2019-05-16 15:00:00,38.9,38.91,38.82,38.89,100828.0,38.7257,38.7357,38.6461,38.7158,100828.0
2019-05-16 15:30:00,38.89,38.94,38.79,38.82,316619.0,38.7158,38.7656,38.6162,38.6461,316619.0
2019-05-17 09:30:00,38.12,38.25,37.53,37.73,622184.0,37.9492,38.0787,37.3619,37.561,622184.0
2019-05-17 10:00:00,37.75,37.91,37.49,37.73,729406.0,37.5809,37.7402,37.3221,37.561,729406.0
2019-05-17 10:30:00,37.73,38.07,37.71,38.01,269741.0,37.561,37.8995,37.5411,37.8397,269741.0
2019-05-17 11:00:00,38.01,38.1,37.77,37.79,174822.0,37.8397,37.9293,37.6008,37.6207,174822.0
2019-05-17 11:30:00,37.79,37.79,37.54,37.65,158506.0,37.6207,37.6207,37.3718,37.4813,158506.0
2019-05-17 12:00:00,37.65,37.67,37.52,37.56,112461.0,37.4813,37.5013,37.3519,37.3917,112461.0
2019-05-17 12:30:00,37.57,37.74,37.55,37.71,119497.0,37.4017,37.5709,37.3818,37.5411,119497.0
2019-05-17 13:00:00,37.72,37.77,37.62,37.62,125919.0,37.551,37.6008,37.4515,37.4515,125919.0
2019-05-17 13:30:00,37.62,37.63,37.48,37.52,188123.0,37.4515,37.4614,37.3121,37.3519,188123.0
2019-05-17 14:00:00,37.52,37.55,37.29,37.38,289386.0,37.3519,37.3818,37.123,37.2126,289386.0
2019-05-17 14:30:00,37.37,37.57,37.36,37.5,298466.0,37.2026,37.4017,37.1926,37.332,298466.0
2019-05-17 15:00:00,37.49,37.49,37.17,37.23,408244.0,37.3221,37.3221,37.0035,37.0632,408244.0
2019-05-17 15:30:00,37.23,37.24,36.5,36.69,2092973.0,37.0632,37.0732,36.3365,36.5256,2092973.0
2019-05-20 09:30:00,35.97,36.19,35.48,36.13,662524.0,35.8089,36.0279,35.3211,35.9682,662524.0
2019-05-20 10:00:00,36.15,36.4,35.92,36.26,505647.0,35.9881,36.2369,35.7591,36.0976,505647.0
2019-05-20 10:30:00,36.26,36.46,36.13,36.26,439060.0,36.0976,36.2967,35.9682,36.0976,439060.0
2019-05-20 11:00:00,36.27,36.27,35.99,36.0,302044.0,36.1075,36.1075,35.8288,35.8387,302044.0
2019-05-20 11:30:00,36.0,36.15,35.97,36.07,144977.0,35.8387,35.9881,35.8089,35.9084,144977.0
2019-05-20 12:00:00,36.06,36.33,36.03,36.24,86252.0,35.8985,36.1673,35.8686,36.0777,86252.0
2019-05-20 12:30:00,36.25,36.35,36.13,36.13,107798.0,36.0876,36.1872,35.9682,35.9682,107798.0
2019-05-20 13:00:00,36.13,36.28,36.05,36.23,144835.0,35.9682,36.1175,35.8885,36.0677,144835.0
2019-05-20 13:30:00,36.23,36.23,35.99,36.06,149057.0,36.0677,36.0677,35.8288,35.8985,149057.0
2019-05-20 14:00:00,36.06,36.07,35.95,36.02,215634.0,35.8985,35.9084,35.789,35.8586,215634.0
2019-05-20 14:30:00,36.01,36.07,35.92,36.0,129119.0,35.8487,35.9084,35.7591,35.8387,129119.0
2019-05-20 15:00:00,36.0,36.09,35.93,36.07,229755.0,35.8387,35.9283,35.769,35.9084,229755.0
2019-05-20 15:30:00,36.06,36.12,35.93,36.02,736994.0,35.8985,35.9582,35.769,35.8586,736994.0
2019-05-21 09:30:00,36.5,37.1,36.2,37.03,1178129.0,36.3365,36.9338,36.0378,36.8641,1178129.0
2019-05-21 10:00:00,37.03,37.07,36.97,37.05,587323.0,36.8641,36.9039,36.8044,36.884,587323.0
2019-05-21 10:30:00,37.05,37.6,37.0,37.55,676426.0,36.884,37.4316,36.8343,37.3818,676426.0
2019-05-21 11:00:00,37.55,37.78,37.49,37.73,392176.0,37.3818,37.6108,37.3221,37.561,392176.0
2019-05-21 11:30:00,37.73,38.09,37.67,38.08,582001.0,37.561,37.9194,37.5013,37.9094,582001.0
2019-05-21 12:00:00,38.09,38.45,38.05,38.42,447280.0,37.9194,38.2778,37.8796,38.2479,447280.0
2019-05-21 12:30:00,38.41,38.61,38.35,38.55,327182.0,38.2379,38.437,38.1782,38.3773,327182.0
2019-05-21 13:00:00,38.55,38.66,38.46,38.54,385609.0,38.3773,38.4868,38.2877,38.3674,385609.0
2019-05-21 13:30:00,38.53,38.72,38.48,38.54,208162.0,38.3574,38.5465,38.3076,38.3674,208162.0
2019-05-21 14:00:00,38.55,38.7,38.52,38.58,203985.0,38.3773,38.5266,38.3474,38.4072,203985.0
2019-05-21 14:30:00,38.59,38.59,38.11,38.16,219139.0,38.4171,38.4171,37.9393,37.9891,219139.0
2019-05-21 15:00:00,38.15,38.18,37.95,37.96,245725.0,37.9791,38.009,37.78,37.79,245725.0
2019-05-21 15:30:00,37.96,38.13,37.81,37.88,701409.0,37.79,37.9592,37.6406,37.7103,701409.0
2019-05-22 09:30:00,37.6,38.15,37.34,38.11,602700.0,37.4316,37.9791,37.1727,37.9393,602700.0
2019-05-22 10:00:00,38.11,38.34,37.85,38.33,677367.0,37.9393,38.1683,37.6804,38.1583,677367.0
2019-05-22 10:30:00,38.33,38.37,38.09,38.15,610781.0,38.1583,38.1981,37.9194,37.9791,610781.0
2019-05-22 11:00:00,38.15,38.15,37.84,38.02,463801.0,37.9791,37.9791,37.6705,37.8497,463801.0
2019-05-22 11:30:00,38.03,38.05,37.69,37.8,532768.0,37.8596,37.8796,37.5212,37.6307,532768.0
2019-05-22 12:00:00,37.79,37.8,37.6,37.67,269904.0,37.6207,37.6307,37.4316,37.5013,269904.0
2019-05-22 12:30:00,37.66,37.78,37.52,37.65,213204.0,37.4913,37.6108,37.3519,37.4813,213204.0
2019-05-22 13:00:00,37.65,37.78,37.63,37.7,224650.0,37.4813,37.6108,37.4614,37.5311,224650.0
2019-05-22 13:30:00,37.7,37.9,37.67,37.8,209983.0,37.5311,37.7302,37.5013,37.6307,209983.0
2019-05-22 14:00:00,37.8,37.81,37.56,37.59,279924.0,37.6307,37.6406,37.3917,37.4216,279924.0
2019-05-22 14:30:00,37.58,37.88,37.58,37.73,192060.0,37.4117,37.7103,37.4117,37.561,192060.0
2019-05-22 15:00:00,37.73,37.8,37.65,37.78,227515.0,37.561,37.6307,37.4813,37.6108,227515.0
2019-05-22 15:30:00,37.77,37.79,37.63,37.65,925030.0,37.6008,37.6207,37.4614,37.4813,925030.0
2019-05-23 09:30:00,36.4,36.67,35.14,35.2,1753311.0,36.2369,36.5057,34.9826,35.0423,1753311.0
2019-05-23 10:00:00,35.23,35.78,34.87,35.7,1172011.0,35.0722,35.6197,34.7138,35.5401,1172011.0
2019-05-23 10:30:00,35.69,35.95,35.54,35.73,811692.0,35.5301,35.789,35.3808,35.5699,811692.0
2019-05-23 11:00:00,35.74,36.58,35.72,36.44,542625.0,35.5799,36.4161,35.56,36.2768,542625.0
2019-05-23 11:30:00,36.43,36.61,36.07,36.13,517291.0,36.2668,36.446,35.9084,35.9682,517291.0
2019-05-23 12:00:00,36.13,36.31,36.03,36.25,421922.0,35.9682,36.1473,35.8686,36.0876,421922.0
2019-05-23 12:30:00,36.25,36.37,36.12,36.31,212312.0,36.0876,36.2071,35.9582,36.1473,212312.0
2019-05-23 13:00:00,36.3,36.48,36.26,36.41,172748.0,36.1374,36.3166,36.0976,36.2469,172748.0
2019-05-23 13:30:00,36.42,36.46,35.9,36.1,257901.0,36.2569,36.2967,35.7392,35.9383,257901.0
2019-05-23 14:00:00,36.09,36.19,35.87,36.01,177405.0,35.9283,36.0279,35.7093,35.8487,177405.0
2019-05-23 14:30:00,36.01,36.35,35.95,36.34,169621.0,35.8487,36.1872,35.789,36.1772,169621.0
2019-05-23 15:00:00,36.32,36.51,36.18,36.45,245054.0,36.1573,36.3464,36.0179,36.2867,245054.0
2019-05-23 15:30:00,36.45,36.54,36.15,36.47,949537.0,36.2867,36.3763,35.9881,36.3066,949537.0
2019-05-24 09:30:00,37.09,37.46,36.66,36.71,876423.0,36.9239,37.2922,36.4958,36.5456,876423.0
2019-05-24 10:00:00,36.71,36.83,36.23,36.24,385545.0,36.5456,36.665,36.0677,36.0777,385545.0
2019-05-24 10:30:00,36.25,36.25,35.56,35.65,300200.0,36.0876,36.0876,35.4007,35.4903,300200.0
2019-05-24 11:00:00,35.66,35.72,35.39,35.55,351950.0,35.5003,35.56,35.2315,35.3907,351950.0
2019-05-24 11:30:00,35.56,35.61,35.32,35.43,252434.0,35.4007,35.4505,35.1618,35.2713,252434.0
2019-05-24 12:00:00,35.43,35.44,35.27,35.3,231527.0,35.2713,35.2812,35.112,35.1419,231527.0
2019-05-24 12:30:00,35.3,35.47,35.24,35.42,306138.0,35.1419,35.3111,35.0821,35.2613,306138.0
2019-05-24 13:00:00,35.43,35.45,35.21,35.22,156170.0,35.2713,35.2912,35.0523,35.0622,156170.0
2019-05-24 13:30:00,35.23,35.3,35.08,35.25,153433.0,35.0722,35.1419,34.9229,35.0921,153433.0
2019-05-24 14:00:00,35.25,35.25,35.1,35.17,109104.0,35.0921,35.0921,34.9428,35.0125,109104.0
2019-05-24 14:30:00,35.16,35.26,35.15,35.25,142016.0,35.0025,35.102,34.9925,35.0921,142016.0
2019-05-24 15:00:00,35.25,35.3,35.2,35.25,155731.0,35.0921,35.1419,35.0423,35.0921,155731.0
2019-05-24 15:30:00,35.25,35.32,35.13,35.18,507991.0,35.0921,35.1618,34.9726,35.0224,507991.0
2019-05-28 09:30:00,35.41,35.99,35.41,35.64,621969.0,35.2514,35.8288,35.2514,35.4803,621969.0
2019-05-28 10:00:00,35.64,35.67,35.36,35.38,210832.0,35.4803,35.5102,35.2016,35.2215,210832.0
2019-05-28 10:30:00,35.35,35.37,35.05,35.15,208395.0,35.1916,35.2116,34.893,34.9925,208395.0
2019-05-28 11:00:00,35.14,35.25,35.0,35.01,139178.0,34.9826,35.0921,34.8432,34.8532,139178.0
2019-05-28 11:30:00,35.01,35.17,34.94,35.01,115559.0,34.8532,35.0125,34.7835,34.8532,115559.0
2019-05-28 12:00:00,35.0,35.05,34.9,35.05,108250.0,34.8432,34.893,34.7437,34.893,108250.0
2019-05-28 12:30:00,35.05,35.06,34.79,34.79,194761.0,34.893,34.9029,34.6342,34.6342,194761.0
2019-05-28 13:00:00,34.79,35.01,34.79,34.81,155128.0,34.6342,34.8532,34.6342,34.6541,155128.0
2019-05-28 13:30:00,34.81,34.94,34.7,34.72,275349.0,34.6541,34.7835,34.5446,34.5645,275349.0
2019-05-28 14:00:00,34.73,34.74,34.5,34.52,256214.0,34.5744,34.5844,34.3455,34.3654,256214.0
2019-05-28 14:30:00,34.52,34.64,34.51,34.54,203762.0,34.3654,34.4848,34.3554,34.3853,203762.0
2019-05-28 15:00:00,34.54,34.56,34.42,34.48,305700.0,34.3853,34.4052,34.2658,34.3255,305700.0
2019-05-28 15:30:00,34.49,34.52,34.31,34.35,911240.0,34.3355,34.3654,34.1563,34.1961,911240.0
2019-05-29 09:30:00,34.09,34.28,33.81,33.96,821612.0,33.9373,34.1264,33.6585,33.8079,821612.0
2019-05-29 10:00:00,33.97,34.1,33.87,33.98,326540.0,33.8178,33.9472,33.7183,33.8278,326540.0
2019-05-29 10:30:00,33.97,34.02,33.6,33.73,439160.0,33.8178,33.8676,33.4495,33.5789,439160.0
2019-05-29 11:00:00,33.72,33.78,33.28,33.36,333142.0,33.5689,33.6287,33.1309,33.2106,333142.0
2019-05-29 11:30:00,33.35,33.52,33.17,33.28,453163.0,33.2006,33.3698,33.0214,33.1309,453163.0
2019-05-29 12:00:00,33.29,33.75,33.21,33.72,337789.0,33.1409,33.5988,33.0612,33.5689,337789.0
2019-05-29 12:30:00,33.71,33.8,33.61,33.67,147883.0,33.559,33.6486,33.4594,33.5192,147883.0
2019-05-29 13:00:00,33.68,33.94,33.65,33.92,176668.0,33.5291,33.788,33.4993,33.7681,176668.0
2019-05-29 13:30:00,33.93,34.15,33.9,34.0,196722.0,33.778,33.997,33.7481,33.8477,196722.0
2019-05-29 14:00:00,34.01,34.1,34.0,34.08,136612.0,33.8576,33.9472,33.8477,33.9273,136612.0
2019-05-29 14:30:00,34.08,34.1,33.88,33.91,192762.0,33.9273,33.9472,33.7282,33.7581,192762.0
2019-05-29 15:00:00,33.91,33.99,33.8,33.98,208154.0,33.7581,33.8377,33.6486,33.8278,208154.0
2019-05-29 15:30:00,33.98,34.09,33.93,34.07,695345.0,33.8278,33.9373,33.778,33.9174,695345.0
2019-05-30 09:30:00,33.79,34.72,33.5,34.68,523202.0,33.6386,34.5645,33.3499,34.5246,523202.0
2019-05-30 10:00:00,34.68,34.68,34.27,34.33,173608.0,34.5246,34.5246,34.1165,34.1762,173608.0
2019-05-30 10:30:00,34.33,34.49,34.16,34.35,147579.0,34.1762,34.3355,34.007,34.1961,147579.0
2019-05-30 11:00:00,34.35,34.58,34.26,34.48,152981.0,34.1961,34.4251,34.1065,34.3255,152981.0
2019-05-30 11:30:00,34.48,34.62,34.43,34.5,141856.0,34.3255,34.4649,34.2758,34.3455,141856.0
2019-05-30 12:00:00,34.5,34.64,34.45,34.59,91522.0,34.3455,34.4848,34.2957,34.4351,91522.0
2019-05-30 12:30:00,34.59,34.73,34.56,34.62,123584.0,34.4351,34.5744,34.4052,34.4649,123584.0
2019-05-30 13:00:00,34.63,34.65,34.55,34.62,82474.0,34.4749,34.4948,34.3952,34.4649,82474.0
2019-05-30 13:30:00,34.62,34.62,34.52,34.59,78345.0,34.4649,34.4649,34.3654,34.4351,78345.0
2019-05-30 14:00:00,34.59,34.76,34.58,34.62,168179.0,34.4351,34.6043,34.4251,34.4649,168179.0
2019-05-30 14:30:00,34.62,34.83,34.46,34.83,191669.0,34.4649,34.674,34.3056,34.674,191669.0
2019-05-30 15:00:00,34.82,34.83,34.64,34.77,164620.0,34.664,34.674,34.4848,34.6142,164620.0
2019-05-30 15:30:00,34.76,34.9,34.66,34.68,491227.0,34.6043,34.7437,34.5047,34.5246,491227.0
2019-05-31 09:30:00,34.09,34.34,33.98,34.34,306123.0,33.9373,34.1862,33.8278,34.1862,306123.0
2019-05-31 10:00:00,34.34,34.61,34.27,34.59,186852.0,34.1862,34.455,34.1165,34.4351,186852.0
2019-05-31 10:30:00,34.59,34.79,34.58,34.76,198037.0,34.4351,34.6342,34.4251,34.6043,198037.0
2019-05-31 11:00:00,34.75,34.81,34.64,34.81,135846.0,34.5943,34.6541,34.4848,34.6541,135846.0
2019-05-31 11:30:00,34.81,34.83,34.51,34.59,117235.0,34.6541,34.674,34.3554,34.4351,117235.0
2019-05-31 12:00:00,34.59,34.59,34.44,34.46,105740.0,34.4351,34.4351,34.2857,34.3056,105740.0
2019-05-31 12:30:00,34.46,34.52,34.33,34.39,129861.0,34.3056,34.3654,34.1762,34.2359,129861.0
2019-05-31 13:00:00,34.4,34.6,34.4,34.6,103404.0,34.2459,34.445,34.2459,34.445,103404.0
2019-05-31 13:30:00,34.6,34.73,34.58,34.72,105722.0,34.445,34.5744,34.4251,34.5645,105722.0
2019-05-31 14:00:00,34.71,34.73,34.59,34.61,83532.0,34.5545,34.5744,34.4351,34.455,83532.0
2019-05-31 14:30:00,34.6,34.73,34.58,34.63,99340.0,34.445,34.5744,34.4251,34.4749,99340.0
2019-05-31 15:00:00,34.63,34.65,34.52,34.61,136162.0,34.4749,34.4948,34.3654,34.455,136162.0
2019-05-31 15:30:00,34.61,34.63,34.49,34.55,356177.0,34.455,34.4749,34.3355,34.3952,356177.0
2019-06-03 09:30:00,34.49,34.63,34.26,34.53,359044.0,34.3355,34.4749,34.1065,34.3753,359044.0
2019-06-03 10:00:00,34.5,34.76,34.43,34.62,229596.0,34.3455,34.6043,34.2758,34.4649,229596.0
2019-06-03 10:30:00,34.62,34.71,34.47,34.56,180382.0,34.4649,34.5545,34.3156,34.4052,180382.0
2019-06-03 11:00:00,34.55,34.72,34.5,34.62,217107.0,34.3952,34.5645,34.3455,34.4649,217107.0
2019-06-03 11:30:00,34.62,34.64,34.47,34.53,189692.0,34.4649,34.4848,34.3156,34.3753,189692.0
2019-06-03 12:00:00,34.52,34.55,34.09,34.09,277655.0,34.3654,34.3952,33.9373,33.9373,277655.0
2019-06-03 12:30:00,34.11,34.22,34.06,34.16,126519.0,33.9572,34.0667,33.9074,34.007,126519.0
2019-06-03 13:00:00,34.15,34.35,34.07,34.21,223108.0,33.997,34.1961,33.9174,34.0568,223108.0
2019-06-03 13:30:00,34.21,34.21,34.01,34.12,132736.0,34.0568,34.0568,33.8576,33.9672,132736.0
2019-06-03 14:00:00,34.12,34.19,33.96,33.98,132051.0,33.9672,34.0368,33.8079,33.8278,132051.0
2019-06-03 14:30:00,33.99,34.06,33.8,33.9,138287.0,33.8377,33.9074,33.6486,33.7481,138287.0
2019-06-03 15:00:00,33.91,33.91,33.7,33.78,214685.0,33.7581,33.7581,33.549,33.6287,214685.0
2019-06-03 15:30:00,33.78,33.99,33.66,33.96,701908.0,33.6287,33.8377,33.5092,33.8079,701908.0
2019-06-04 09:30:00,33.86,34.78,33.75,34.67,632741.0,33.7083,34.6242,33.5988,34.5147,632741.0
2019-06-04 10:00:00,34.69,34.76,34.46,34.7,193896.0,34.5346,34.6043,34.3056,34.5446,193896.0
2019-06-04 10:30:00,34.71,34.8,34.47,34.78,191287.0,34.5545,34.6441,34.3156,34.6242,191287.0
2019-06-04 11:00:00,34.77,34.9,34.7,34.9,152543.0,34.6142,34.7437,34.5446,34.7437,152543.0
2019-06-04 11:30:00,34.9,35.01,34.87,34.88,136920.0,34.7437,34.8532,34.7138,34.7238,136920.0
2019-06-04 12:00:00,34.89,34.91,34.77,34.88,106482.0,34.7337,34.7536,34.6142,34.7238,106482.0
2019-06-04 12:30:00,34.89,34.9,34.63,34.64,95509.0,34.7337,34.7437,34.4749,34.4848,95509.0
2019-06-04 13:00:00,34.65,34.73,34.55,34.68,127733.0,34.4948,34.5744,34.3952,34.5246,127733.0
2019-06-04 13:30:00,34.69,34.79,34.57,34.76,131694.0,34.5346,34.6342,34.4151,34.6043,131694.0
2019-06-04 14:00:00,34.77,34.83,34.75,34.76,147861.0,34.6142,34.674,34.5943,34.6043,147861.0
2019-06-04 14:30:00,34.76,34.89,34.74,34.87,112493.0,34.6043,34.7337,34.5844,34.7138,112493.0
2019-06-04 15:00:00,34.87,34.93,34.87,34.89,113463.0,34.7138,34.7735,34.7138,34.7337,113463.0
2019-06-04 15:30:00,34.9,34.93,34.84,34.87,391972.0,34.7437,34.7735,34.6839,34.7138,391972.0
2019-06-05 09:30:00,35.21,35.36,34.11,34.11,457969.0,35.0523,35.2016,33.9572,33.9572,457969.0
2019-06-05 10:00:00,34.14,34.25,33.8,33.85,198940.0,33.9871,34.0966,33.6486,33.6984,198940.0
2019-06-05 10:30:00,33.84,33.84,33.21,33.27,394654.0,33.6884,33.6884,33.0612,33.121,394654.0
2019-06-05 11:00:00,33.27,33.46,33.17,33.36,545750.0,33.121,33.3101,33.0214,33.2106,545750.0
2019-06-05 11:30:00,33.36,33.44,33.05,33.22,303042.0,33.2106,33.2902,32.9019,33.0712,303042.0
2019-06-05 12:00:00,33.21,33.4,33.16,33.4,126364.0,33.0612,33.2504,33.0115,33.2504,126364.0
2019-06-05 12:30:00,33.39,33.5,33.31,33.4,110337.0,33.2404,33.3499,33.1608,33.2504,110337.0
2019-06-05 13:00:00,33.4,33.58,33.39,33.54,157494.0,33.2504,33.4296,33.2404,33.3898,157494.0
2019-06-05 13:30:00,33.54,33.69,33.17,33.28,413635.0,33.3898,33.5391,33.0214,33.1309,413635.0
2019-06-05 14:00:00,33.29,33.51,33.28,33.45,161236.0,33.1409,33.3599,33.1309,33.3002,161236.0
2019-06-05 14:30:00,33.44,33.59,33.43,33.52,150581.0,33.2902,33.4395,33.2802,33.3698,150581.0
2019-06-05 15:00:00,33.53,33.63,33.52,33.55,120479.0,33.3798,33.4794,33.3698,33.3997,120479.0
2019-06-05 15:30:00,33.55,33.83,33.47,33.72,660693.0,33.3997,33.6785,33.3201,33.5689,660693.0
2019-06-06 09:30:00,33.58,33.99,33.45,33.86,192642.0,33.4296,33.8377,33.3002,33.7083,192642.0
2019-06-06 10:00:00,33.84,33.87,33.65,33.66,230977.0,33.6884,33.7183,33.4993,33.5092,230977.0
2019-06-06 10:30:00,33.66,34.0,33.56,33.72,154952.0,33.5092,33.8477,33.4097,33.5689,154952.0
2019-06-06 11:00:00,33.71,33.88,33.64,33.7,128893.0,33.559,33.7282,33.4893,33.549,128893.0
2019-06-06 11:30:00,33.71,33.76,33.55,33.57,138168.0,33.559,33.6088,33.3997,33.4196,138168.0
2019-06-06 12:00:00,33.56,33.66,33.55,33.64,79005.0,33.4097,33.5092,33.3997,33.4893,79005.0
2019-06-06 12:30:00,33.65,33.77,33.61,33.69,78302.0,33.4993,33.6187,33.4594,33.5391,78302.0
2019-06-06 13:00:00,33.69,33.71,33.49,33.49,100829.0,33.5391,33.559,33.34,33.34,100829.0
2019-06-06 13:30:00,33.5,33.59,33.38,33.58,217886.0,33.3499,33.4395,33.2305,33.4296,217886.0
2019-06-06 14:00:00,33.59,33.62,33.54,33.56,70244.0,33.4395,33.4694,33.3898,33.4097,70244.0
2019-06-06 14:30:00,33.55,33.69,33.52,33.54,189283.0,33.3997,33.5391,33.3698,33.3898,189283.0
2019-06-06 15:00:00,33.54,33.61,33.5,33.56,143411.0,33.3898,33.4594,33.3499,33.4097,143411.0
2019-06-06 15:30:00,33.56,33.62,33.52,33.57,304472.0,33.4097,33.4694,33.3698,33.4196,304472.0
2019-06-07 09:30:00,33.72,33.84,33.51,33.63,324687.0,33.5689,33.6884,33.3599,33.4794,324687.0
2019-06-07 10:00:00,33.61,33.8,33.54,33.69,222919.0,33.4594,33.6486,33.3898,33.5391,222919.0
2019-06-07 10:30:00,33.69,33.97,33.68,33.91,199971.0,33.5391,33.8178,33.5291,33.7581,199971.0
2019-06-07 11:00:00,33.9,33.94,33.74,33.77,273833.0,33.7481,33.788,33.5889,33.6187,273833.0
2019-06-07 11:30:00,33.77,33.84,33.73,33.77,129399.0,33.6187,33.6884,33.5789,33.6187,129399.0
2019-06-07 12:00:00,33.76,34.09,33.75,34.05,150039.0,33.6088,33.9373,33.5988,33.8975,150039.0
2019-06-07 12:30:00,34.05,34.15,34.03,34.15,170360.0,33.8975,33.997,33.8776,33.997,170360.0
2019-06-07 13:00:00,34.14,34.25,34.06,34.06,112713.0,33.9871,34.0966,33.9074,33.9074,112713.0
2019-06-07 13:30:00,34.07,34.18,34.06,34.18,114795.0,33.9174,34.0269,33.9074,34.0269,114795.0
2019-06-07 14:00:00,34.17,34.19,33.98,34.04,101807.0,34.0169,34.0368,33.8278,33.8875,101807.0
2019-06-07 14:30:00,34.05,34.14,34.03,34.07,85219.0,33.8975,33.9871,33.8776,33.9174,85219.0
2019-06-07 15:00:00,34.06,34.07,33.98,34.05,114805.0,33.9074,33.9174,33.8278,33.8975,114805.0
2019-06-07 15:30:00,34.05,34.1,33.92,33.93,561701.0,33.8975,33.9472,33.7681,33.778,561701.0
2019-06-10 09:30:00,34.42,35.15,34.13,35.07,431864.0,34.2658,34.9925,33.9771,34.9129,431864.0
2019-06-10 10:00:00,35.06,35.45,34.96,35.19,367226.0,34.9029,35.2912,34.8034,35.0324,367226.0
2019-06-10 10:30:00,35.2,35.41,35.05,35.37,303166.0,35.0423,35.2514,34.893,35.2116,303166.0
2019-06-10 11:00:00,35.37,35.51,35.32,35.43,272932.0,35.2116,35.3509,35.1618,35.2713,272932.0
2019-06-10 11:30:00,35.43,35.73,35.37,35.7,266526.0,35.2713,35.5699,35.2116,35.5401,266526.0
2019-06-10 12:00:00,35.69,35.74,35.48,35.51,241070.0,35.5301,35.5799,35.3211,35.3509,241070.0
2019-06-10 12:30:00,35.51,35.68,35.44,35.46,166703.0,35.3509,35.5202,35.2812,35.3012,166703.0
2019-06-10 13:00:00,35.45,35.55,35.44,35.51,142446.0,35.2912,35.3907,35.2812,35.3509,142446.0
2019-06-10 13:30:00,35.51,35.54,35.33,35.37,143185.0,35.3509,35.3808,35.1717,35.2116,143185.0
2019-06-10 14:00:00,35.36,35.37,35.11,35.16,172964.0,35.2016,35.2116,34.9527,35.0025,172964.0
2019-06-10 14:30:00,35.16,35.2,35.11,35.13,114766.0,35.0025,35.0423,34.9527,34.9726,114766.0
2019-06-10 15:00:00,35.13,35.17,35.03,35.05,165103.0,34.9726,35.0125,34.8731,34.893,165103.0
2019-06-10 15:30:00,35.05,35.21,35.02,35.07,1053471.0,34.893,35.0523,34.8631,34.9129,1053471.0
2019-06-11 09:30:00,35.9,36.63,35.55,36.17,566689.0,35.7392,36.4659,35.3907,36.008,566689.0
2019-06-11 10:00:00,36.18,36.73,36.14,36.72,466763.0,36.0179,36.5655,35.9781,36.5555,466763.0
2019-06-11 10:30:00,36.72,36.8,36.32,36.39,607400.0,36.5555,36.6352,36.1573,36.227,607400.0
2019-06-11 11:00:00,36.39,36.63,36.33,36.52,487008.0,36.227,36.4659,36.1673,36.3564,487008.0
2019-06-11 11:30:00,36.52,36.56,36.32,36.33,374928.0,36.3564,36.3962,36.1573,36.1673,374928.0
2019-06-11 12:00:00,36.34,36.35,36.17,36.29,142400.0,36.1772,36.1872,36.008,36.1274,142400.0
2019-06-11 12:30:00,36.28,36.36,36.25,36.32,153097.0,36.1175,36.1971,36.0876,36.1573,153097.0
2019-06-11 13:00:00,36.32,36.38,36.17,36.18,147526.0,36.1573,36.217,36.008,36.0179,147526.0
2019-06-11 13:30:00,36.17,36.39,36.13,36.36,110791.0,36.008,36.227,35.9682,36.1971,110791.0
2019-06-11 14:00:00,36.37,36.42,36.18,36.21,148598.0,36.2071,36.2569,36.0179,36.0478,148598.0
2019-06-11 14:30:00,36.2,36.21,36.08,36.14,137147.0,36.0378,36.0478,35.9184,35.9781,137147.0
2019-06-11 15:00:00,36.14,36.18,36.09,36.13,156344.0,35.9781,36.0179,35.9283,35.9682,156344.0
2019-06-11 15:30:00,36.13,36.24,36.07,36.2,656944.0,35.9682,36.0777,35.9084,36.0378,656944.0
2019-06-12 09:30:00,35.22,35.5,34.63,35.25,539439.0,35.0622,35.341,34.4749,35.0921,539439.0
2019-06-12 10:00:00,35.26,35.28,35.0,35.15,152359.0,35.102,35.122,34.8432,34.9925,152359.0
2019-06-12 10:30:00,35.15,35.19,34.82,34.84,205149.0,34.9925,35.0324,34.664,34.6839,205149.0
2019-06-12 11:00:00,34.83,35.39,34.79,35.14,319526.0,34.674,35.2315,34.6342,34.9826,319526.0
2019-06-12 11:30:00,35.14,35.5,35.08,35.31,270365.0,34.9826,35.341,34.9229,35.1518,270365.0
2019-06-12 12:00:00,35.31,35.39,35.19,35.21,106601.0,35.1518,35.2315,35.0324,35.0523,106601.0
2019-06-12 12:30:00,35.21,35.32,35.16,35.23,120029.0,35.0523,35.1618,35.0025,35.0722,120029.0
2019-06-12 13:00:00,35.22,35.23,35.07,35.11,90049.0,35.0622,35.0722,34.9129,34.9527,90049.0
2019-06-12 13:30:00,35.11,35.14,35.07,35.08,60063.0,34.9527,34.9826,34.9129,34.9229,60063.0
2019-06-12 14:00:00,35.08,35.1,34.79,34.97,170229.0,34.9229,34.9428,34.6342,34.8133,170229.0
2019-06-12 14:30:00,34.98,35.07,34.86,34.94,134123.0,34.8233,34.9129,34.7038,34.7835,134123.0
2019-06-12 15:00:00,34.94,35.01,34.85,34.98,115525.0,34.7835,34.8532,34.6939,34.8233,115525.0
2019-06-12 15:30:00,34.98,35.25,34.97,35.21,638593.0,34.8233,35.0921,34.8133,35.0523,638593.0
2019-06-13 09:30:00,35.28,35.68,35.18,35.19,235886.0,35.122,35.5202,35.0224,35.0324,235886.0
2019-06-13 10:00:00,35.2,35.23,34.71,34.73,324569.0,35.0423,35.0722,34.5545,34.5744,324569.0
2019-06-13 10:30:00,34.74,34.82,34.57,34.66,321533.0,34.5844,34.664,34.4151,34.5047,321533.0
2019-06-13 11:00:00,34.67,34.8,34.58,34.59,132591.0,34.5147,34.6441,34.4251,34.4351,132591.0
2019-06-13 11:30:00,34.61,34.62,34.42,34.43,156895.0,34.455,34.4649,34.2658,34.2758,156895.0
2019-06-13 12:00:00,34.42,34.58,34.39,34.47,132371.0,34.2658,34.4251,34.2359,34.3156,132371.0
2019-06-13 12:30:00,34.47,34.55,34.45,34.46,261604.0,34.3156,34.3952,34.2957,34.3056,261604.0
2019-06-13 13:00:00,34.47,34.47,34.34,34.4,116664.0,34.3156,34.3156,34.1862,34.2459,116664.0
2019-06-13 13:30:00,34.4,34.45,34.34,34.41,116188.0,34.2459,34.2957,34.1862,34.2559,116188.0
2019-06-13 14:00:00,34.4,34.43,34.35,34.4,55229.0,34.2459,34.2758,34.1961,34.2459,55229.0
2019-06-13 14:30:00,34.39,34.58,34.39,34.55,83885.0,34.2359,34.4251,34.2359,34.3952,83885.0
2019-06-13 15:00:00,34.55,34.64,34.49,34.61,87439.0,34.3952,34.4848,34.3355,34.455,87439.0
2019-06-13 15:30:00,34.61,34.67,34.49,34.55,457257.0,34.455,34.5147,34.3355,34.3952,457257.0
2019-06-14 09:30:00,34.17,34.3,33.73,33.75,459702.0,34.0169,34.1463,33.5789,33.5988,459702.0
2019-06-14 10:00:00,33.74,33.98,33.72,33.84,351381.0,33.5889,33.8278,33.5689,33.6884,351381.0
2019-06-14 10:30:00,33.84,33.94,33.69,33.75,212585.0,33.6884,33.788,33.5391,33.5988,212585.0
2019-06-14 11:00:00,33.75,33.75,33.5,33.51,359728.0,33.5988,33.5988,33.3499,33.3599,359728.0
2019-06-14 11:30:00,33.51,33.58,33.25,33.43,339498.0,33.3599,33.4296,33.1011,33.2802,339498.0
2019-06-14 12:00:00,33.43,33.48,33.32,33.44,182133.0,33.2802,33.33,33.1707,33.2902,182133.0
2019-06-14 12:30:00,33.44,33.57,33.37,33.54,196028.0,33.2902,33.4196,33.2205,33.3898,196028.0
2019-06-14 13:00:00,33.54,33.62,33.49,33.61,171295.0,33.3898,33.4694,33.34,33.4594,171295.0
2019-06-14 13:30:00,33.62,33.65,33.41,33.41,152672.0,33.4694,33.4993,33.2603,33.2603,152672.0
2019-06-14 14:00:00,33.42,33.5,33.39,33.5,147623.0,33.2703,33.3499,33.2404,33.3499,147623.0
2019-06-14 14:30:00,33.5,33.6,33.47,33.54,159633.0,33.3499,33.4495,33.3201,33.3898,159633.0
2019-06-14 15:00:00,33.54,33.64,33.49,33.51,192192.0,33.3898,33.4893,33.34,33.3599,192192.0
2019-06-14 15:30:00,33.51,33.58,33.43,33.49,906130.0,33.3599,33.4296,33.2802,33.34,906130.0
2019-06-17 09:30:00,33.8,33.81,33.45,33.71,299258.0,33.6486,33.6585,33.3002,33.559,299258.0
2019-06-17 10:00:00,33.71,34.1,33.68,34.04,448815.0,33.559,33.9472,33.5291,33.8875,448815.0
2019-06-17 10:30:00,34.04,34.2,33.99,34.1,175216.0,33.8875,34.0468,33.8377,33.9472,175216.0
2019-06-17 11:00:00,34.1,34.17,33.84,33.88,141135.0,33.9472,34.0169,33.6884,33.7282,141135.0
2019-06-17 11:30:00,33.88,33.98,33.85,33.94,291233.0,33.7282,33.8278,33.6984,33.788,291233.0
2019-06-17 12:00:00,33.94,33.96,33.76,33.86,111463.0,33.788,33.8079,33.6088,33.7083,111463.0
2019-06-17 12:30:00,33.87,33.88,33.8,33.84,77434.0,33.7183,33.7282,33.6486,33.6884,77434.0
2019-06-17 13:00:00,33.83,33.84,33.73,33.8,122929.0,33.6785,33.6884,33.5789,33.6486,122929.0
2019-06-17 13:30:00,33.79,33.8,33.65,33.69,91991.0,33.6386,33.6486,33.4993,33.5391,91991.0
2019-06-17 14:00:00,33.68,33.77,33.68,33.72,105574.0,33.5291,33.6187,33.5291,33.5689,105574.0
2019-06-17 14:30:00,33.72,33.9,33.71,33.9,106410.0,33.5689,33.7481,33.559,33.7481,106410.0
2019-06-17 15:00:00,33.9,33.93,33.87,33.89,90650.0,33.7481,33.778,33.7183,33.7382,90650.0
2019-06-17 15:30:00,33.89,33.92,33.77,33.86,396463.0,33.7382,33.7681,33.6187,33.7083,396463.0
2019-06-18 09:30:00,34.21,34.97,34.18,34.76,860874.0,34.0568,34.8133,34.0269,34.6043,860874.0
2019-06-18 10:00:00,34.75,35.27,34.65,35.25,729832.0,34.5943,35.112,34.4948,35.0921,729832.0
2019-06-18 10:30:00,35.25,35.82,35.23,35.79,445226.0,35.0921,35.6595,35.0722,35.6297,445226.0
2019-06-18 11:00:00,35.78,35.94,35.5,35.6,382082.0,35.6197,35.779,35.341,35.4405,382082.0
2019-06-18 11:30:00,35.6,35.97,35.52,35.82,492602.0,35.4405,35.8089,35.3609,35.6595,492602.0
2019-06-18 12:00:00,35.83,36.0,35.74,35.95,255151.0,35.6695,35.8387,35.5799,35.789,255151.0
2019-06-18 12:30:00,35.94,36.07,35.91,35.91,216824.0,35.779,35.9084,35.7491,35.7491,216824.0
2019-06-18 13:00:00,35.91,35.95,35.78,35.86,195172.0,35.7491,35.789,35.6197,35.6994,195172.0
2019-06-18 13:30:00,35.86,35.94,35.83,35.84,168247.0,35.6994,35.779,35.6695,35.6795,168247.0
2019-06-18 14:00:00,35.84,35.92,35.74,35.87,201698.0,35.6795,35.7591,35.5799,35.7093,201698.0
2019-06-18 14:30:00,35.87,35.88,35.74,35.82,184076.0,35.7093,35.7193,35.5799,35.6595,184076.0
2019-06-18 15:00:00,35.82,35.91,35.77,35.87,340883.0,35.6595,35.7491,35.6098,35.7093,340883.0
2019-06-18 15:30:00,35.87,36.05,35.84,35.99,1026807.0,35.7093,35.8885,35.6795,35.8288,1026807.0
2019-06-19 09:30:00,36.3,36.54,35.97,36.23,544475.0,36.1374,36.3763,35.8089,36.0677,544475.0
2019-06-19 10:00:00,36.25,36.35,35.96,36.08,276044.0,36.0876,36.1872,35.7989,35.9184,276044.0
2019-06-19 10:30:00,36.1,36.39,36.1,36.35,125618.0,35.9383,36.227,35.9383,36.1872,125618.0
2019-06-19 11:00:00,36.35,36.59,36.26,36.59,211960.0,36.1872,36.4261,36.0976,36.4261,211960.0
2019-06-19 11:30:00,36.58,36.72,36.44,36.45,223076.0,36.4161,36.5555,36.2768,36.2867,223076.0
2019-06-19 12:00:00,36.46,36.63,36.41,36.52,228148.0,36.2967,36.4659,36.2469,36.3564,228148.0
2019-06-19 12:30:00,36.53,36.6,36.49,36.52,130407.0,36.3664,36.436,36.3265,36.3564,130407.0
2019-06-19 13:00:00,36.52,36.53,36.38,36.46,191277.0,36.3564,36.3664,36.217,36.2967,191277.0
2019-06-19 13:30:00,36.46,36.54,36.41,36.46,85311.0,36.2967,36.3763,36.2469,36.2967,85311.0
2019-06-19 14:00:00,36.45,36.89,36.33,36.45,201398.0,36.2867,36.7247,36.1673,36.2867,201398.0
2019-06-19 14:30:00,36.46,36.57,36.34,36.43,123366.0,36.2967,36.4062,36.1772,36.2668,123366.0
2019-06-19 15:00:00,36.43,36.57,36.41,36.5,114029.0,36.2668,36.4062,36.2469,36.3365,114029.0
2019-06-19 15:30:00,36.5,36.69,36.48,36.64,670038.0,36.3365,36.5256,36.3166,36.4759,670038.0
2019-06-20 09:30:00,37.52,38.11,37.17,37.31,976159.0,37.3519,37.9393,37.0035,37.1429,976159.0
2019-06-20 10:00:00,37.32,37.62,37.23,37.54,349665.0,37.1528,37.4515,37.0632,37.3718,349665.0
2019-06-20 10:30:00,37.55,37.7,37.3,37.3,302053.0,37.3818,37.5311,37.1329,37.1329,302053.0
2019-06-20 11:00:00,37.3,37.39,37.14,37.2,246786.0,37.1329,37.2225,36.9736,37.0334,246786.0
2019-06-20 11:30:00,37.2,37.21,36.94,37.02,234487.0,37.0334,37.0433,36.7745,36.8542,234487.0
2019-06-20 12:00:00,37.02,37.16,36.81,36.9,202177.0,36.8542,36.9935,36.6451,36.7347,202177.0
2019-06-20 12:30:00,36.9,37.04,36.85,37.01,72603.0,36.7347,36.8741,36.6849,36.8442,72603.0
2019-06-20 13:00:00,37.02,37.09,36.89,36.89,91685.0,36.8542,36.9239,36.7247,36.7247,91685.0
2019-06-20 13:30:00,36.89,36.95,36.79,36.92,116999.0,36.7247,36.7845,36.6252,36.7546,116999.0
2019-06-20 14:00:00,36.91,37.0,36.84,36.91,113825.0,36.7447,36.8343,36.675,36.7447,113825.0
2019-06-20 14:30:00,36.9,36.95,36.85,36.91,92170.0,36.7347,36.7845,36.6849,36.7447,92170.0
2019-06-20 15:00:00,36.91,36.91,36.67,36.75,202767.0,36.7447,36.7447,36.5057,36.5854,202767.0
2019-06-20 15:30:00,36.76,36.78,36.45,36.46,796391.0,36.5953,36.6152,36.2867,36.2967,796391.0
2019-06-21 09:30:00,36.06,36.59,36.0,36.42,549921.0,35.8985,36.4261,35.8387,36.2569,549921.0
2019-06-21 10:00:00,36.44,36.47,36.19,36.23,189071.0,36.2768,36.3066,36.0279,36.0677,189071.0
2019-06-21 10:30:00,36.22,36.49,36.18,36.34,163211.0,36.0577,36.3265,36.0179,36.1772,163211.0
2019-06-21 11:00:00,36.34,36.49,36.31,36.36,138967.0,36.1772,36.3265,36.1473,36.1971,138967.0
2019-06-21 11:30:00,36.36,36.42,36.24,36.27,110247.0,36.1971,36.2569,36.0777,36.1075,110247.0
2019-06-21 12:00:00,36.26,36.33,36.1,36.13,153370.0,36.0976,36.1673,35.9383,35.9682,153370.0
2019-06-21 12:30:00,36.12,36.25,36.09,36.15,95760.0,35.9582,36.0876,35.9283,35.9881,95760.0
2019-06-21 13:00:00,36.15,36.27,36.14,36.25,80193.0,35.9881,36.1075,35.9781,36.0876,80193.0
2019-06-21 13:30:00,36.26,36.28,36.18,36.2,74943.0,36.0976,36.1175,36.0179,36.0378,74943.0
2019-06-21 14:00:00,36.2,36.24,36.12,36.14,78848.0,36.0378,36.0777,35.9582,35.9781,78848.0
2019-06-21 14:30:00,36.13,36.18,36.12,36.15,93421.0,35.9682,36.0179,35.9582,35.9881,93421.0
2019-06-21 15:00:00,36.15,36.27,36.14,36.24,94287.0,35.9881,36.1075,35.9781,36.0777,94287.0
2019-06-21 15:30:00,36.25,36.26,36.03,36.04,782841.0,36.0876,36.0976,35.8686,35.8786,782841.0
2019-06-24 09:30:00,36.05,36.23,35.85,35.88,357330.0,35.8885,36.0677,35.6894,35.7193,357330.0
2019-06-24 10:00:00,35.86,36.14,35.83,36.09,290652.0,35.6994,35.9781,35.6695,35.9283,290652.0
2019-06-24 10:30:00,36.1,36.1,35.84,35.93,68450.0,35.9383,35.9383,35.6795,35.769,68450.0
2019-06-24 11:00:00,35.93,36.29,35.9,36.25,194067.0,35.769,36.1274,35.7392,36.0876,194067.0
2019-06-24 11:30:00,36.25,36.5,36.24,36.46,221167.0,36.0876,36.3365,36.0777,36.2967,221167.0
2019-06-24 12:00:00,36.47,36.52,36.36,36.42,155763.0,36.3066,36.3564,36.1971,36.2569,155763.0
2019-06-24 12:30:00,36.42,36.43,36.3,36.38,127456.0,36.2569,36.2668,36.1374,36.217,127456.0
2019-06-24 13:00:00,36.38,36.51,36.34,36.42,105943.0,36.217,36.3464,36.1772,36.2569,105943.0
2019-06-24 13:30:00,36.41,36.47,36.34,36.47,71920.0,36.2469,36.3066,36.1772,36.3066,71920.0
2019-06-24 14:00:00,36.46,36.52,36.44,36.47,79486.0,36.2967,36.3564,36.2768,36.3066,79486.0
2019-06-24 14:30:00,36.47,36.49,36.39,36.47,89734.0,36.3066,36.3265,36.227,36.3066,89734.0
2019-06-24 15:00:00,36.47,36.53,36.44,36.47,196885.0,36.3066,36.3664,36.2768,36.3066,196885.0
2019-06-24 15:30:00,36.48,36.52,36.29,36.42,579327.0,36.3166,36.3564,36.1274,36.2569,579327.0
2019-06-25 09:30:00,36.22,36.37,35.34,35.47,334881.0,36.0577,36.2071,35.1817,35.3111,334881.0
2019-06-25 10:00:00,35.48,35.62,35.12,35.24,200436.0,35.3211,35.4604,34.9627,35.0821,200436.0
2019-06-25 10:30:00,35.23,35.23,34.8,34.99,203826.0,35.0722,35.0722,34.6441,34.8333,203826.0
2019-06-25 11:00:00,34.99,35.02,34.76,34.77,157857.0,34.8333,34.8631,34.6043,34.6142,157857.0
2019-06-25 11:30:00,34.77,34.89,34.72,34.83,145212.0,34.6142,34.7337,34.5645,34.674,145212.0
2019-06-25 12:00:00,34.84,35.09,34.83,35.07,173624.0,34.6839,34.9328,34.674,34.9129,173624.0
2019-06-25 12:30:00,35.08,35.12,34.98,35.07,131749.0,34.9229,34.9627,34.8233,34.9129,131749.0
2019-06-25 13:00:00,35.06,35.15,34.98,35.14,117049.0,34.9029,34.9925,34.8233,34.9826,117049.0
2019-06-25 13:30:00,35.13,35.23,35.02,35.05,94066.0,34.9726,35.0722,34.8631,34.893,94066.0
2019-06-25 14:00:00,35.05,35.09,35.0,35.01,87312.0,34.893,34.9328,34.8432,34.8532,87312.0
2019-06-25 14:30:00,35.0,35.04,34.93,35.0,166345.0,34.8432,34.883,34.7735,34.8432,166345.0
2019-06-25 15:00:00,35.01,35.05,34.97,35.03,115404.0,34.8532,34.893,34.8133,34.8731,115404.0
2019-06-25 15:30:00,35.03,35.06,34.94,35.0,396599.0,34.8731,34.9029,34.7835,34.8432,396599.0
2019-06-26 09:30:00,35.58,36.82,35.52,36.77,635513.0,35.4206,36.6551,35.3609,36.6053,635513.0
2019-06-26 10:00:00,36.78,36.81,36.59,36.76,319202.0,36.6152,36.6451,36.4261,36.5953,319202.0
2019-06-26 10:30:00,36.76,36.87,36.58,36.65,251624.0,36.5953,36.7048,36.4161,36.4858,251624.0
2019-06-26 11:00:00,36.64,36.8,36.62,36.69,250986.0,36.4759,36.6352,36.456,36.5256,250986.0
2019-06-26 11:30:00,36.7,36.72,36.5,36.7,241924.0,36.5356,36.5555,36.3365,36.5356,241924.0
2019-06-26 12:00:00,36.71,36.75,36.54,36.65,150321.0,36.5456,36.5854,36.3763,36.4858,150321.0
2019-06-26 12:30:00,36.65,36.74,36.6,36.66,124041.0,36.4858,36.5754,36.436,36.4958,124041.0
2019-06-26 13:00:00,36.66,36.87,36.65,36.78,139164.0,36.4958,36.7048,36.4858,36.6152,139164.0
2019-06-26 13:30:00,36.78,36.8,36.66,36.68,147957.0,36.6152,36.6352,36.4958,36.5157,147957.0
2019-06-26 14:00:00,36.68,36.88,36.68,36.86,141580.0,36.5157,36.7148,36.5157,36.6949,141580.0
2019-06-26 14:30:00,36.86,36.95,36.81,36.95,272724.0,36.6949,36.7845,36.6451,36.7845,272724.0
2019-06-26 15:00:00,36.95,36.99,36.86,36.95,250091.0,36.7845,36.8243,36.6949,36.7845,250091.0
2019-06-26 15:30:00,36.95,37.0,36.77,36.81,816131.0,36.7845,36.8343,36.6053,36.6451,816131.0
2019-06-27 09:30:00,37.01,37.37,36.94,36.95,728933.0,36.8442,37.2026,36.7745,36.7845,728933.0
2019-06-27 10:00:00,36.96,37.17,36.77,37.12,168501.0,36.7944,37.0035,36.6053,36.9537,168501.0
2019-06-27 10:30:00,37.13,37.18,37.04,37.16,106496.0,36.9637,37.0134,36.8741,36.9935,106496.0
2019-06-27 11:00:00,37.16,37.24,36.87,37.0,297884.0,36.9935,37.0732,36.7048,36.8343,297884.0
2019-06-27 11:30:00,36.99,37.1,36.93,37.06,105164.0,36.8243,36.9338,36.7646,36.894,105164.0
2019-06-27 12:00:00,37.06,37.26,37.03,37.24,106743.0,36.894,37.0931,36.8641,37.0732,106743.0
2019-06-27 12:30:00,37.24,37.26,37.15,37.21,104658.0,37.0732,37.0931,36.9836,37.0433,104658.0
2019-06-27 13:00:00,37.22,37.3,37.18,37.26,91682.0,37.0533,37.1329,37.0134,37.0931,91682.0
2019-06-27 13:30:00,37.26,37.43,37.24,37.37,130075.0,37.0931,37.2623,37.0732,37.2026,130075.0
2019-06-27 14:00:00,37.37,37.51,37.34,37.5,133632.0,37.2026,37.342,37.1727,37.332,133632.0
2019-06-27 14:30:00,37.5,37.51,37.21,37.23,340360.0,37.332,37.342,37.0433,37.0632,340360.0
2019-06-27 15:00:00,37.24,37.29,37.12,37.12,164067.0,37.0732,37.123,36.9537,36.9537,164067.0
2019-06-27 15:30:00,37.13,37.28,37.09,37.11,445109.0,36.9637,37.113,36.9239,36.9438,445109.0
2019-06-28 09:30:00,37.39,37.39,36.87,36.95,319463.0,37.2225,37.2225,36.7048,36.7845,319463.0
2019-06-28 10:00:00,36.94,37.13,36.84,36.95,192100.0,36.7745,36.9637,36.675,36.7845,192100.0
2019-06-28 10:30:00,36.95,36.96,36.66,36.7,213150.0,36.7845,36.7944,36.4958,36.5356,213150.0
2019-06-28 11:00:00,36.7,36.79,36.65,36.73,107522.0,36.5356,36.6252,36.4858,36.5655,107522.0
2019-06-28 11:30:00,36.72,36.78,36.67,36.67,104272.0,36.5555,36.6152,36.5057,36.5057,104272.0
2019-06-28 12:00:00,36.68,36.72,36.57,36.6,121571.0,36.5157,36.5555,36.4062,36.436,121571.0
2019-06-28 12:30:00,36.6,36.7,36.59,36.65,105734.0,36.436,36.5356,36.4261,36.4858,105734.0
2019-06-28 13:00:00,36.65,36.67,36.61,36.66,101045.0,36.4858,36.5057,36.446,36.4958,101045.0
2019-06-28 13:30:00,36.65,36.89,36.64,36.8,187934.0,36.4858,36.7247,36.4759,36.6352,187934.0
2019-06-28 14:00:00,36.8,36.81,36.72,36.74,133439.0,36.6352,36.6451,36.5555,36.5754,133439.0
2019-06-28 14:30:00,36.75,36.8,36.72,36.78,83436.0,36.5854,36.6352,36.5555,36.6152,83436.0
2019-06-28 15:00:00,36.79,36.85,36.78,36.81,182745.0,36.6252,36.6849,36.6152,36.6451,182745.0
2019-06-28 15:30:00,36.82,36.94,36.8,36.91,594240.0,36.6551,36.7745,36.6352,36.7447,594240.0
2019-07-01 09:30:00,38.58,39.69,38.3,39.42,1688990.0,38.4072,39.5122,38.1284,39.2434,1688990.0
2019-07-01 10:00:00,39.45,39.68,38.91,39.1,883825.0,39.2733,39.5022,38.7357,38.9248,883825.0
2019-07-01 10:30:00,39.1,39.16,38.75,38.8,392737.0,38.9248,38.9846,38.5764,38.6262,392737.0
2019-07-01 11:00:00,38.8,38.82,38.45,38.51,401163.0,38.6262,38.6461,38.2778,38.3375,401163.0
2019-07-01 11:30:00,38.51,38.8,38.51,38.62,269435.0,38.3375,38.6262,38.3375,38.447,269435.0
2019-07-01 12:00:00,38.62,38.71,38.58,38.63,172027.0,38.447,38.5366,38.4072,38.457,172027.0
2019-07-01 12:30:00,38.64,38.7,38.56,38.65,150128.0,38.4669,38.5266,38.3873,38.4769,150128.0
2019-07-01 13:00:00,38.65,38.81,38.61,38.73,152033.0,38.4769,38.6361,38.437,38.5565,152033.0
2019-07-01 13:30:00,38.72,38.73,38.62,38.72,108245.0,38.5465,38.5565,38.447,38.5465,108245.0
2019-07-01 14:00:00,38.72,38.76,38.63,38.68,116415.0,38.5465,38.5864,38.457,38.5067,116415.0
2019-07-01 14:30:00,38.68,38.73,38.51,38.51,145110.0,38.5067,38.5565,38.3375,38.3375,145110.0
2019-07-01 15:00:00,38.51,38.63,38.47,38.58,261352.0,38.3375,38.457,38.2977,38.4072,261352.0
2019-07-01 15:30:00,38.58,38.8,38.57,38.67,715691.0,38.4072,38.6262,38.3972,38.4968,715691.0
2019-07-02 09:30:00,38.43,38.91,38.32,38.88,351690.0,38.2578,38.7357,38.1483,38.7058,351690.0
2019-07-02 10:00:00,38.87,39.16,38.66,39.04,532579.0,38.6959,38.9846,38.4868,38.8651,532579.0
2019-07-02 10:30:00,39.05,39.14,38.89,39.09,120514.0,38.8751,38.9647,38.7158,38.9149,120514.0
2019-07-02 11:00:00,39.1,39.3,38.98,39.01,360896.0,38.9248,39.124,38.8054,38.8353,360896.0
2019-07-02 11:30:00,39.01,39.04,38.67,38.81,161404.0,38.8353,38.8651,38.4968,38.6361,161404.0
2019-07-02 12:00:00,38.81,38.82,38.64,38.65,104234.0,38.6361,38.6461,38.4669,38.4769,104234.0
2019-07-02 12:30:00,38.66,38.68,38.56,38.66,62875.0,38.4868,38.5067,38.3873,38.4868,62875.0
2019-07-02 13:00:00,38.66,38.85,38.64,38.73,65310.0,38.4868,38.676,38.4669,38.5565,65310.0
2019-07-02 13:30:00,38.73,38.74,38.58,38.63,59757.0,38.5565,38.5665,38.4072,38.457,59757.0
2019-07-02 14:00:00,38.62,38.64,38.59,38.62,57254.0,38.447,38.4669,38.4171,38.447,57254.0
2019-07-02 14:30:00,38.62,38.66,38.58,38.64,90432.0,38.447,38.4868,38.4072,38.4669,90432.0
2019-07-02 15:00:00,38.65,38.75,38.64,38.65,116052.0,38.4769,38.5764,38.4669,38.4769,116052.0
2019-07-02 15:30:00,38.66,38.9,38.64,38.88,375294.0,38.4868,38.7257,38.4669,38.7058,375294.0
2019-07-03 09:30:00,38.96,39.01,38.38,38.39,285622.0,38.7855,38.8353,38.2081,38.218,285622.0
2019-07-03 10:00:00,38.37,38.42,38.17,38.36,161123.0,38.1981,38.2479,37.999,38.1882,161123.0
2019-07-03 10:30:00,38.36,38.38,38.21,38.29,160709.0,38.1882,38.2081,38.0388,38.1185,160709.0
2019-07-03 11:00:00,38.29,38.53,38.28,38.34,143258.0,38.1185,38.3574,38.1085,38.1683,143258.0
2019-07-03 11:30:00,38.34,38.43,38.3,38.31,127914.0,38.1683,38.2578,38.1284,38.1384,127914.0
2019-07-03 12:00:00,38.31,38.43,38.28,38.43,90829.0,38.1384,38.2578,38.1085,38.2578,90829.0
2019-07-03 12:30:00,38.43,38.7,38.42,38.69,222814.0,38.2578,38.5266,38.2479,38.5167,222814.0
2019-07-05 09:30:00,38.2,38.56,38.05,38.5,205936.0,38.0289,38.3873,37.8796,38.3275,205936.0
2019-07-05 10:00:00,38.51,38.56,38.18,38.33,105254.0,38.3375,38.3873,38.009,38.1583,105254.0
2019-07-05 10:30:00,38.33,38.45,38.24,38.37,70643.0,38.1583,38.2778,38.0687,38.1981,70643.0
2019-07-05 11:00:00,38.38,38.48,38.28,38.47,41387.0,38.2081,38.3076,38.1085,38.2977,41387.0
2019-07-05 11:30:00,38.47,38.5,38.36,38.5,35294.0,38.2977,38.3275,38.1882,38.3275,35294.0
2019-07-05 12:00:00,38.5,38.59,38.43,38.56,40622.0,38.3275,38.4171,38.2578,38.3873,40622.0
2019-07-05 12:30:00,38.57,38.67,38.48,38.5,55883.0,38.3972,38.4968,38.3076,38.3275,55883.0
2019-07-05 13:00:00,38.5,38.58,38.5,38.57,32352.0,38.3275,38.4072,38.3275,38.3972,32352.0
2019-07-05 13:30:00,38.58,38.6,38.55,38.56,20660.0,38.4072,38.4271,38.3773,38.3873,20660.0
2019-07-05 14:00:00,38.56,38.56,38.5,38.53,25110.0,38.3873,38.3873,38.3275,38.3574,25110.0
2019-07-05 14:30:00,38.52,38.63,38.51,38.57,37594.0,38.3474,38.457,38.3375,38.3972,37594.0
2019-07-05 15:00:00,38.58,38.62,38.5,38.58,44606.0,38.4072,38.447,38.3275,38.4072,44606.0
2019-07-05 15:30:00,38.58,38.61,38.52,38.57,146971.0,38.4072,38.437,38.3474,38.3972,146971.0
2019-07-08 09:30:00,38.04,38.14,37.45,37.47,427555.0,37.8696,37.9691,37.2822,37.3021,427555.0
2019-07-08 10:00:00,37.45,37.51,37.32,37.42,156620.0,37.2822,37.342,37.1528,37.2524,156620.0
2019-07-08 10:30:00,37.42,37.51,37.29,37.45,95347.0,37.2524,37.342,37.123,37.2822,95347.0
2019-07-08 11:00:00,37.44,37.5,37.28,37.33,97630.0,37.2723,37.332,37.113,37.1628,97630.0
2019-07-08 11:30:00,37.34,37.37,37.15,37.16,110668.0,37.1727,37.2026,36.9836,36.9935,110668.0
2019-07-08 12:00:00,37.16,37.2,37.0,37.05,133104.0,36.9935,37.0334,36.8343,36.884,133104.0
2019-07-08 12:30:00,37.03,37.09,37.02,37.07,92278.0,36.8641,36.9239,36.8542,36.9039,92278.0
2019-07-08 13:00:00,37.08,37.14,37.01,37.02,71086.0,36.9139,36.9736,36.8442,36.8542,71086.0
2019-07-08 13:30:00,37.01,37.04,36.89,36.93,91616.0,36.8442,36.8741,36.7247,36.7646,91616.0
2019-07-08 14:00:00,36.92,36.96,36.78,36.84,99397.0,36.7546,36.7944,36.6152,36.675,99397.0
2019-07-08 14:30:00,36.85,36.9,36.83,36.87,72483.0,36.6849,36.7347,36.665,36.7048,72483.0
2019-07-08 15:00:00,36.87,36.94,36.81,36.85,85820.0,36.7048,36.7745,36.6451,36.6849,85820.0
2019-07-08 15:30:00,36.86,36.89,36.74,36.81,458321.0,36.6949,36.7247,36.5754,36.6451,458321.0
2019-07-09 09:30:00,36.68,37.26,36.53,37.23,350945.0,36.5157,37.0931,36.3664,37.0632,350945.0
2019-07-09 10:00:00,37.24,37.41,37.02,37.12,292119.0,37.0732,37.2424,36.8542,36.9537,292119.0
2019-07-09 10:30:00,37.11,37.32,37.06,37.22,114952.0,36.9438,37.1528,36.894,37.0533,114952.0
2019-07-09 11:00:00,37.22,37.53,37.21,37.34,212329.0,37.0533,37.3619,37.0433,37.1727,212329.0
2019-07-09 11:30:00,37.34,37.47,37.34,37.41,114937.0,37.1727,37.3021,37.1727,37.2424,114937.0
2019-07-09 12:00:00,37.41,37.52,37.4,37.42,82029.0,37.2424,37.3519,37.2325,37.2524,82029.0
2019-07-09 12:30:00,37.42,37.61,37.42,37.58,85409.0,37.2524,37.4415,37.2524,37.4117,85409.0
2019-07-09 13:00:00,37.58,37.79,37.51,37.77,115414.0,37.4117,37.6207,37.342,37.6008,115414.0
2019-07-09 13:30:00,37.77,37.88,37.71,37.83,104473.0,37.6008,37.7103,37.5411,37.6605,104473.0
2019-07-09 14:00:00,37.84,37.88,37.8,37.86,111169.0,37.6705,37.7103,37.6307,37.6904,111169.0
2019-07-09 14:30:00,37.87,37.9,37.84,37.88,86547.0,37.7004,37.7302,37.6705,37.7103,86547.0
2019-07-09 15:00:00,37.88,37.9,37.79,37.87,115851.0,37.7103,37.7302,37.6207,37.7004,115851.0
2019-07-09 15:30:00,37.88,37.97,37.87,37.94,440363.0,37.7103,37.7999,37.7004,37.77,440363.0
2019-07-10 09:30:00,38.46,38.88,38.24,38.65,473278.0,38.2877,38.7058,38.0687,38.4769,473278.0
2019-07-10 10:00:00,38.65,38.67,38.1,38.16,222593.0,38.4769,38.4968,37.9293,37.9891,222593.0
2019-07-10 10:30:00,38.16,38.26,38.07,38.09,175685.0,37.9891,38.0886,37.8995,37.9194,175685.0
2019-07-10 11:00:00,38.09,38.09,37.79,37.9,313889.0,37.9194,37.9194,37.6207,37.7302,313889.0
2019-07-10 11:30:00,37.9,38.06,37.87,38.05,86527.0,37.7302,37.8895,37.7004,37.8796,86527.0
2019-07-10 12:00:00,38.05,38.11,38.02,38.09,51400.0,37.8796,37.9393,37.8497,37.9194,51400.0
2019-07-10 12:30:00,38.09,38.24,38.09,38.19,62531.0,37.9194,38.0687,37.9194,38.0189,62531.0
2019-07-10 13:00:00,38.18,38.18,38.05,38.07,100042.0,38.009,38.009,37.8796,37.8995,100042.0
2019-07-10 13:30:00,38.06,38.06,37.95,37.95,52093.0,37.8895,37.8895,37.78,37.78,52093.0
2019-07-10 14:00:00,37.96,38.05,37.94,37.94,73238.0,37.79,37.8796,37.77,37.77,73238.0
2019-07-10 14:30:00,37.95,37.98,37.84,37.87,62591.0,37.78,37.8099,37.6705,37.7004,62591.0
2019-07-10 15:00:00,37.88,37.94,37.87,37.87,59864.0,37.7103,37.77,37.7004,37.7004,59864.0
2019-07-10 15:30:00,37.88,37.98,37.85,37.97,293626.0,37.7103,37.8099,37.6804,37.7999,293626.0
2019-07-11 09:30:00,37.96,38.1,37.67,37.86,159490.0,37.79,37.9293,37.5013,37.6904,159490.0
2019-07-11 10:00:00,37.86,37.86,37.48,37.71,85097.0,37.6904,37.6904,37.3121,37.5411,85097.0
2019-07-11 10:30:00,37.72,37.78,37.64,37.68,62300.0,37.551,37.6108,37.4714,37.5112,62300.0
2019-07-11 11:00:00,37.68,37.7,37.56,37.65,75821.0,37.5112,37.5311,37.3917,37.4813,75821.0
2019-07-11 11:30:00,37.67,37.82,37.67,37.78,56164.0,37.5013,37.6506,37.5013,37.6108,56164.0
2019-07-11 12:00:00,37.78,37.8,37.6,37.62,35811.0,37.6108,37.6307,37.4316,37.4515,35811.0
2019-07-11 12:30:00,37.62,37.68,37.59,37.62,31036.0,37.4515,37.5112,37.4216,37.4515,31036.0
2019-07-11 13:00:00,37.63,37.65,37.44,37.45,72761.0,37.4614,37.4813,37.2723,37.2822,72761.0
2019-07-11 13:30:00,37.45,37.46,37.21,37.41,96187.0,37.2822,37.2922,37.0433,37.2424,96187.0
2019-07-11 14:00:00,37.43,37.46,37.34,37.43,53264.0,37.2623,37.2922,37.1727,37.2623,53264.0
2019-07-11 14:30:00,37.43,37.53,37.42,37.46,51634.0,37.2623,37.3619,37.2524,37.2922,51634.0
2019-07-11 15:00:00,37.46,37.51,37.4,37.43,65393.0,37.2922,37.342,37.2325,37.2623,65393.0
2019-07-11 15:30:00,37.42,37.5,37.37,37.38,346198.0,37.2524,37.332,37.2026,37.2126,346198.0
2019-07-12 09:30:00,37.71,37.85,37.4,37.41,121783.0,37.5411,37.6804,37.2325,37.2424,121783.0
2019-07-12 10:00:00,37.4,37.49,37.1,37.21,149803.0,37.2325,37.3221,36.9338,37.0433,149803.0
2019-07-12 10:30:00,37.19,37.38,37.15,37.15,75194.0,37.0234,37.2126,36.9836,36.9836,75194.0
2019-07-12 11:00:00,37.15,37.36,37.04,37.31,121077.0,36.9836,37.1926,36.8741,37.1429,121077.0
2019-07-12 11:30:00,37.31,37.33,37.2,37.25,69389.0,37.1429,37.1628,37.0334,37.0831,69389.0
2019-07-12 12:00:00,37.24,37.44,37.23,37.44,82461.0,37.0732,37.2723,37.0632,37.2723,82461.0
2019-07-12 12:30:00,37.44,37.44,37.26,37.32,61313.0,37.2723,37.2723,37.0931,37.1528,61313.0
2019-07-12 13:00:00,37.33,37.4,37.3,37.38,32895.0,37.1628,37.2325,37.1329,37.2126,32895.0
2019-07-12 13:30:00,37.38,37.39,37.35,37.38,33157.0,37.2126,37.2225,37.1827,37.2126,33157.0
2019-07-12 14:00:00,37.39,37.4,37.37,37.4,30357.0,37.2225,37.2325,37.2026,37.2325,30357.0
2019-07-12 14:30:00,37.4,37.4,37.2,37.22,78792.0,37.2325,37.2325,37.0334,37.0533,78792.0
2019-07-12 15:00:00,37.22,37.24,37.18,37.22,107147.0,37.0533,37.0732,37.0134,37.0533,107147.0
2019-07-12 15:30:00,37.22,37.34,37.22,37.25,293305.0,37.0533,37.1727,37.0533,37.0831,293305.0
2019-07-15 09:30:00,37.55,37.63,37.01,37.01,244996.0,37.3818,37.4614,36.8442,36.8442,244996.0
2019-07-15 10:00:00,37.02,37.14,36.96,37.03,147036.0,36.8542,36.9736,36.7944,36.8641,147036.0
2019-07-15 10:30:00,37.04,37.19,37.01,37.09,106759.0,36.8741,37.0234,36.8442,36.9239,106759.0
2019-07-15 11:00:00,37.09,37.19,37.01,37.09,89259.0,36.9239,37.0234,36.8442,36.9239,89259.0
2019-07-15 11:30:00,37.1,37.26,37.08,37.18,84792.0,36.9338,37.0931,36.9139,37.0134,84792.0
2019-07-15 12:00:00,37.2,37.32,37.13,37.26,145750.0,37.0334,37.1528,36.9637,37.0931,145750.0
2019-07-15 12:30:00,37.27,37.29,37.2,37.28,68619.0,37.103,37.123,37.0334,37.113,68619.0
2019-07-15 13:00:00,37.28,37.48,37.23,37.48,111395.0,37.113,37.3121,37.0632,37.3121,111395.0
2019-07-15 13:30:00,37.47,37.56,37.43,37.54,83804.0,37.3021,37.3917,37.2623,37.3718,83804.0
2019-07-15 14:00:00,37.54,37.6,37.47,37.47,151406.0,37.3718,37.4316,37.3021,37.3021,151406.0
2019-07-15 14:30:00,37.48,37.48,37.39,37.45,86442.0,37.3121,37.3121,37.2225,37.2822,86442.0
2019-07-15 15:00:00,37.45,37.5,37.36,37.39,198063.0,37.2822,37.332,37.1926,37.2225,198063.0
2019-07-15 15:30:00,37.4,37.42,37.3,37.35,303542.0,37.2325,37.2524,37.1329,37.1827,303542.0
2019-07-16 09:30:00,37.47,37.47,37.02,37.16,164698.0,37.3021,37.3021,36.8542,36.9935,164698.0
2019-07-16 10:00:00,37.16,37.4,37.12,37.38,100758.0,36.9935,37.2325,36.9537,37.2126,100758.0
2019-07-16 10:30:00,37.38,37.4,37.17,37.18,73171.0,37.2126,37.2325,37.0035,37.0134,73171.0
2019-07-16 11:00:00,37.19,37.28,37.11,37.13,78010.0,37.0234,37.113,36.9438,36.9637,78010.0
2019-07-16 11:30:00,37.13,37.33,37.12,37.2,86287.0,36.9637,37.1628,36.9537,37.0334,86287.0
2019-07-16 12:00:00,37.18,37.18,36.87,37.01,116805.0,37.0134,37.0134,36.7048,36.8442,116805.0
2019-07-16 12:30:00,37.01,37.08,36.95,36.98,63550.0,36.8442,36.9139,36.7845,36.8143,63550.0
2019-07-16 13:00:00,36.98,37.05,36.98,36.99,56386.0,36.8143,36.884,36.8143,36.8243,56386.0
2019-07-16 13:30:00,36.98,37.03,36.9,36.91,62145.0,36.8143,36.8641,36.7347,36.7447,62145.0
2019-07-16 14:00:00,36.91,36.94,36.84,36.91,48258.0,36.7447,36.7745,36.675,36.7447,48258.0
2019-07-16 14:30:00,36.9,36.99,36.87,36.97,66603.0,36.7347,36.8243,36.7048,36.8044,66603.0
2019-07-16 15:00:00,36.96,37.02,36.94,37.0,54378.0,36.7944,36.8542,36.7745,36.8343,54378.0
2019-07-16 15:30:00,37.0,37.0,36.85,36.87,251302.0,36.8343,36.8343,36.6849,36.7048,251302.0
2019-07-17 09:30:00,37.39,38.96,37.26,38.33,766452.0,37.2225,38.7855,37.0931,38.1583,766452.0
2019-07-17 10:00:00,38.33,38.61,38.15,38.19,363643.0,38.1583,38.437,37.9791,38.0189,363643.0
2019-07-17 10:30:00,38.19,38.2,37.85,37.91,183184.0,38.0189,38.0289,37.6804,37.7402,183184.0
2019-07-17 11:00:00,37.91,38.01,37.75,37.93,138426.0,37.7402,37.8397,37.5809,37.7601,138426.0
2019-07-17 11:30:00,37.93,37.96,37.83,37.94,79800.0,37.7601,37.79,37.6605,37.77,79800.0
2019-07-17 12:00:00,37.94,38.04,37.9,37.96,136558.0,37.77,37.8696,37.7302,37.79,136558.0
2019-07-17 12:30:00,37.96,38.02,37.86,37.88,76421.0,37.79,37.8497,37.6904,37.7103,76421.0
2019-07-17 13:00:00,37.88,37.9,37.76,37.8,67779.0,37.7103,37.7302,37.5908,37.6307,67779.0
2019-07-17 13:30:00,37.8,37.85,37.61,37.66,151732.0,37.6307,37.6804,37.4415,37.4913,151732.0
2019-07-17 14:00:00,37.67,37.75,37.64,37.67,52002.0,37.5013,37.5809,37.4714,37.5013,52002.0
2019-07-17 14:30:00,37.66,37.77,37.63,37.68,58460.0,37.4913,37.6008,37.4614,37.5112,58460.0
2019-07-17 15:00:00,37.68,37.69,37.6,37.66,81613.0,37.5112,37.5212,37.4316,37.4913,81613.0
2019-07-17 15:30:00,37.66,37.67,37.54,37.62,584083.0,37.4913,37.5013,37.3718,37.4515,584083.0
2019-07-18 09:30:00,37.72,37.81,37.33,37.77,284284.0,37.551,37.6406,37.1628,37.6008,284284.0
2019-07-18 10:00:00,37.78,37.92,37.69,37.88,126861.0,37.6108,37.7501,37.5212,37.7103,126861.0
2019-07-18 10:30:00,37.89,37.97,37.76,37.89,95964.0,37.7203,37.7999,37.5908,37.7203,95964.0
2019-07-18 11:00:00,37.89,37.93,37.55,37.55,127593.0,37.7203,37.7601,37.3818,37.3818,127593.0
2019-07-18 11:30:00,37.55,37.63,37.47,37.48,144951.0,37.3818,37.4614,37.3021,37.3121,144951.0
2019-07-18 12:00:00,37.48,37.72,37.47,37.72,103878.0,37.3121,37.551,37.3021,37.551,103878.0
2019-07-18 12:30:00,37.72,37.73,37.62,37.66,47861.0,37.551,37.561,37.4515,37.4913,47861.0
2019-07-18 13:00:00,37.67,37.72,37.63,37.69,42559.0,37.5013,37.551,37.4614,37.5212,42559.0
2019-07-18 13:30:00,37.69,37.71,37.56,37.63,40021.0,37.5212,37.5411,37.3917,37.4614,40021.0
2019-07-18 14:00:00,37.63,37.86,37.62,37.82,58075.0,37.4614,37.6904,37.4515,37.6506,58075.0
2019-07-18 14:30:00,37.83,37.94,37.81,37.93,59772.0,37.6605,37.77,37.6406,37.7601,59772.0
2019-07-18 15:00:00,37.92,37.96,37.73,37.82,141954.0,37.7501,37.79,37.561,37.6506,141954.0
2019-07-18 15:30:00,37.81,38.04,37.76,38.02,484419.0,37.6406,37.8696,37.5908,37.8497,484419.0
2019-07-19 09:30:00,38.25,38.95,38.12,38.69,602526.0,38.0787,38.7755,37.9492,38.5167,602526.0
2019-07-19 10:00:00,38.68,38.77,38.29,38.31,239874.0,38.5067,38.5963,38.1185,38.1384,239874.0
2019-07-19 10:30:00,38.32,38.33,38.15,38.32,164451.0,38.1483,38.1583,37.9791,38.1483,164451.0
2019-07-19 11:00:00,38.32,38.32,38.15,38.21,103407.0,38.1483,38.1483,37.9791,38.0388,103407.0
2019-07-19 11:30:00,38.21,38.23,38.0,38.06,109020.0,38.0388,38.0587,37.8298,37.8895,109020.0
2019-07-19 12:00:00,38.05,38.12,38.01,38.09,82082.0,37.8796,37.9492,37.8397,37.9194,82082.0
2019-07-19 12:30:00,38.09,38.15,38.06,38.07,79552.0,37.9194,37.9791,37.8895,37.8995,79552.0
2019-07-19 13:00:00,38.07,38.1,38.01,38.05,38035.0,37.8995,37.9293,37.8397,37.8796,38035.0
2019-07-19 13:30:00,38.06,38.2,38.01,38.18,139957.0,37.8895,38.0289,37.8397,38.009,139957.0
2019-07-19 14:00:00,38.18,38.26,38.06,38.08,183242.0,38.009,38.0886,37.8895,37.9094,183242.0
2019-07-19 14:30:00,38.08,38.13,38.06,38.08,126201.0,37.9094,37.9592,37.8895,37.9094,126201.0
2019-07-19 15:00:00,38.08,38.11,37.97,38.09,218488.0,37.9094,37.9393,37.7999,37.9194,218488.0
2019-07-19 15:30:00,38.09,38.21,38.07,38.17,572278.0,37.9194,38.0388,37.8995,37.999,572278.0
2019-07-22 09:30:00,38.06,38.6,38.0,38.45,212460.0,37.8895,38.4271,37.8298,38.2778,212460.0
2019-07-22 10:00:00,38.46,38.58,38.22,38.3,277914.0,38.2877,38.4072,38.0488,38.1284,277914.0
2019-07-22 10:30:00,38.3,38.33,38.04,38.11,85809.0,38.1284,38.1583,37.8696,37.9393,85809.0
2019-07-22 11:00:00,38.1,38.28,38.07,38.26,87958.0,37.9293,38.1085,37.8995,38.0886,87958.0
2019-07-22 11:30:00,38.3,38.39,38.22,38.29,84157.0,38.1284,38.218,38.0488,38.1185,84157.0
2019-07-22 12:00:00,38.28,38.28,38.2,38.22,74133.0,38.1085,38.1085,38.0289,38.0488,74133.0
2019-07-22 12:30:00,38.22,38.34,38.18,38.34,62704.0,38.0488,38.1683,38.009,38.1683,62704.0
2019-07-22 13:00:00,38.34,38.37,38.23,38.37,127599.0,38.1683,38.1981,38.0587,38.1981,127599.0
2019-07-22 13:30:00,38.37,38.54,38.31,38.5,84448.0,38.1981,38.3674,38.1384,38.3275,84448.0
2019-07-22 14:00:00,38.5,38.54,38.47,38.53,73319.0,38.3275,38.3674,38.2977,38.3574,73319.0
2019-07-22 14:30:00,38.52,38.57,38.47,38.54,190924.0,38.3474,38.3972,38.2977,38.3674,190924.0
2019-07-22 15:00:00,38.53,38.56,38.49,38.53,178658.0,38.3574,38.3873,38.3176,38.3574,178658.0
2019-07-22 15:30:00,38.52,38.64,38.5,38.6,613947.0,38.3474,38.4669,38.3275,38.4271,613947.0
2019-07-23 09:30:00,38.69,39.41,38.69,39.3,340468.0,38.5167,39.2335,38.5167,39.124,340468.0
2019-07-23 10:00:00,39.3,39.46,39.18,39.39,596765.0,39.124,39.2832,39.0045,39.2135,596765.0
2019-07-23 10:30:00,39.4,39.75,39.38,39.72,368539.0,39.2235,39.5719,39.2036,39.5421,368539.0
2019-07-23 11:00:00,39.72,39.92,39.68,39.8,271733.0,39.5421,39.7412,39.5022,39.6217,271733.0
2019-07-23 11:30:00,39.8,39.9,39.64,39.77,399408.0,39.6217,39.7213,39.4624,39.5918,399408.0
2019-07-23 12:00:00,39.76,40.0,39.73,39.95,217370.0,39.5819,39.8208,39.552,39.771,217370.0
2019-07-23 12:30:00,39.95,40.1,39.92,40.01,234453.0,39.771,39.9204,39.7412,39.8308,234453.0
2019-07-23 13:00:00,40.01,40.1,39.98,40.04,142425.0,39.8308,39.9204,39.8009,39.8606,142425.0
2019-07-23 13:30:00,40.04,40.42,40.01,40.36,281596.0,39.8606,40.2389,39.8308,40.1792,281596.0
2019-07-23 14:00:00,40.36,40.56,40.35,40.51,264271.0,40.1792,40.3783,40.1692,40.3285,264271.0
2019-07-23 14:30:00,40.52,40.8,40.48,40.8,354199.0,40.3385,40.6172,40.2987,40.6172,354199.0
2019-07-23 15:00:00,40.8,40.86,40.66,40.78,313307.0,40.6172,40.677,40.4779,40.5973,313307.0
2019-07-23 15:30:00,40.77,40.91,40.65,40.75,1543911.0,40.5874,40.7267,40.4679,40.5675,1543911.0
2019-07-24 09:30:00,40.5,40.75,40.02,40.08,314248.0,40.3186,40.5675,39.8407,39.9005,314248.0
2019-07-24 10:00:00,40.09,40.53,40.09,40.48,342176.0,39.9104,40.3484,39.9104,40.2987,342176.0
2019-07-24 10:30:00,40.49,40.52,39.99,40.0,275261.0,40.3086,40.3385,39.8109,39.8208,275261.0
2019-07-24 11:00:00,39.98,40.17,39.98,40.12,108808.0,39.8009,39.9901,39.8009,39.9403,108808.0
2019-07-24 11:30:00,40.11,40.14,39.97,40.14,217696.0,39.9303,39.9602,39.7909,39.9602,217696.0
2019-07-24 12:00:00,40.14,40.2,40.08,40.09,71767.0,39.9602,40.0199,39.9005,39.9104,71767.0
2019-07-24 12:30:00,40.09,40.11,39.95,40.01,140662.0,39.9104,39.9303,39.771,39.8308,140662.0
2019-07-24 13:00:00,40.02,40.1,39.99,40.1,125400.0,39.8407,39.9204,39.8109,39.9204,125400.0
2019-07-24 13:30:00,40.09,40.23,40.02,40.22,104317.0,39.9104,40.0498,39.8407,40.0398,104317.0
2019-07-24 14:00:00,40.22,40.29,40.14,40.17,74436.0,40.0398,40.1095,39.9602,39.9901,74436.0
2019-07-24 14:30:00,40.16,40.23,40.16,40.23,77612.0,39.9801,40.0498,39.9801,40.0498,77612.0
2019-07-24 15:00:00,40.25,40.3,40.22,40.29,135605.0,40.0697,40.1195,40.0398,40.1095,135605.0
2019-07-24 15:30:00,40.3,40.36,40.19,40.29,544071.0,40.1195,40.1792,40.01,40.1095,544071.0
2019-07-25 09:30:00,40.27,40.4,39.91,40.26,533429.0,40.0896,40.219,39.7312,40.0797,533429.0
2019-07-25 10:00:00,40.27,40.43,40.1,40.22,128843.0,40.0896,40.2489,39.9204,40.0398,128843.0
2019-07-25 10:30:00,40.23,40.66,40.23,40.63,239698.0,40.0498,40.4779,40.0498,40.448,239698.0
2019-07-25 11:00:00,40.63,40.73,40.51,40.53,262350.0,40.448,40.5475,40.3285,40.3484,262350.0
2019-07-25 11:30:00,40.53,40.57,40.42,40.46,70228.0,40.3484,40.3883,40.2389,40.2788,70228.0
2019-07-25 12:00:00,40.46,40.48,40.35,40.39,66865.0,40.2788,40.2987,40.1692,40.2091,66865.0
2019-07-25 12:30:00,40.39,40.39,40.2,40.35,93038.0,40.2091,40.2091,40.0199,40.1692,93038.0
2019-07-25 13:00:00,40.34,40.36,40.28,40.32,82874.0,40.1593,40.1792,40.0996,40.1394,82874.0
2019-07-25 13:30:00,40.31,40.33,40.29,40.31,121316.0,40.1294,40.1493,40.1095,40.1294,121316.0
2019-07-25 14:00:00,40.31,40.46,40.3,40.33,240690.0,40.1294,40.2788,40.1195,40.1493,240690.0
2019-07-25 14:30:00,40.33,40.53,40.32,40.47,161747.0,40.1493,40.3484,40.1394,40.2887,161747.0
2019-07-25 15:00:00,40.46,40.46,40.35,40.44,126636.0,40.2788,40.2788,40.1692,40.2588,126636.0
2019-07-25 15:30:00,40.44,40.45,40.31,40.34,426008.0,40.2588,40.2688,40.1294,40.1593,426008.0
2019-07-26 09:30:00,40.49,40.53,39.75,39.77,198621.0,40.3086,40.3484,39.5719,39.5918,198621.0
2019-07-26 10:00:00,39.77,39.8,39.53,39.7,183683.0,39.5918,39.6217,39.3529,39.5222,183683.0
2019-07-26 10:30:00,39.7,39.75,39.44,39.73,84202.0,39.5222,39.5719,39.2633,39.552,84202.0
2019-07-26 11:00:00,39.71,39.84,39.66,39.7,100687.0,39.5321,39.6615,39.4823,39.5222,100687.0
2019-07-26 11:30:00,39.69,39.69,39.36,39.47,113817.0,39.5122,39.5122,39.1837,39.2932,113817.0
2019-07-26 12:00:00,39.47,39.6,39.32,39.33,104866.0,39.2932,39.4226,39.1439,39.1538,104866.0
2019-07-26 12:30:00,39.33,39.37,39.23,39.24,49326.0,39.1538,39.1936,39.0543,39.0642,49326.0
2019-07-26 13:00:00,39.25,39.35,39.22,39.3,77064.0,39.0742,39.1737,39.0443,39.124,77064.0
2019-07-26 13:30:00,39.3,39.34,39.25,39.3,55301.0,39.124,39.1638,39.0742,39.124,55301.0
2019-07-26 14:00:00,39.29,39.29,39.16,39.17,119612.0,39.114,39.114,38.9846,38.9945,119612.0
2019-07-26 14:30:00,39.16,39.29,39.14,39.27,266662.0,38.9846,39.114,38.9647,39.0941,266662.0
2019-07-26 15:00:00,39.27,39.28,39.13,39.16,111235.0,39.0941,39.104,38.9547,38.9846,111235.0
2019-07-26 15:30:00,39.15,39.21,38.99,39.2,676847.0,38.9746,39.0344,38.8153,39.0244,676847.0
2019-07-29 09:30:00,39.11,39.18,38.53,38.69,224012.0,38.9348,39.0045,38.3574,38.5167,224012.0
2019-07-29 10:00:00,38.69,39.0,38.69,38.88,89149.0,38.5167,38.8253,38.5167,38.7058,89149.0
2019-07-29 10:30:00,38.89,39.24,38.89,39.21,69688.0,38.7158,39.0642,38.7158,39.0344,69688.0
2019-07-29 11:00:00,39.21,39.21,39.01,39.05,70910.0,39.0344,39.0344,38.8353,38.8751,70910.0
2019-07-29 11:30:00,39.05,39.31,39.02,39.3,80282.0,38.8751,39.1339,38.8452,39.124,80282.0
2019-07-29 12:00:00,39.3,39.41,39.26,39.41,69979.0,39.124,39.2335,39.0841,39.2335,69979.0
2019-07-29 12:30:00,39.41,39.49,39.39,39.46,57810.0,39.2335,39.3131,39.2135,39.2832,57810.0
2019-07-29 13:00:00,39.46,39.47,39.37,39.46,42689.0,39.2832,39.2932,39.1936,39.2832,42689.0
2019-07-29 13:30:00,39.46,39.5,39.28,39.37,89619.0,39.2832,39.3231,39.104,39.1936,89619.0
2019-07-29 14:00:00,39.37,39.42,39.35,39.41,43601.0,39.1936,39.2434,39.1737,39.2335,43601.0
2019-07-29 14:30:00,39.41,39.46,39.32,39.44,57433.0,39.2335,39.2832,39.1439,39.2633,57433.0
2019-07-29 15:00:00,39.44,39.46,39.32,39.34,58921.0,39.2633,39.2832,39.1439,39.1638,58921.0
2019-07-29 15:30:00,39.34,39.43,39.3,39.34,301159.0,39.1638,39.2534,39.124,39.1638,301159.0
2019-07-30 09:30:00,38.93,39.09,38.63,39.05,233561.0,38.7556,38.9149,38.457,38.8751,233561.0
2019-07-30 10:00:00,39.05,39.3,39.04,39.16,104930.0,38.8751,39.124,38.8651,38.9846,104930.0
2019-07-30 10:30:00,39.16,39.23,38.97,39.02,65769.0,38.9846,39.0543,38.7954,38.8452,65769.0
2019-07-30 11:00:00,39.03,39.12,38.9,39.01,168292.0,38.8552,38.9448,38.7257,38.8353,168292.0
2019-07-30 11:30:00,39.01,39.07,38.92,38.92,86338.0,38.8353,38.895,38.7457,38.7457,86338.0
2019-07-30 12:00:00,38.91,39.02,38.89,39.0,45700.0,38.7357,38.8452,38.7158,38.8253,45700.0
2019-07-30 12:30:00,39.0,39.0,38.86,38.91,56449.0,38.8253,38.8253,38.6859,38.7357,56449.0
2019-07-30 13:00:00,38.91,39.01,38.87,39.01,46105.0,38.7357,38.8353,38.6959,38.8353,46105.0
2019-07-30 13:30:00,39.01,39.07,38.99,39.02,47630.0,38.8353,38.895,38.8153,38.8452,47630.0
2019-07-30 14:00:00,39.02,39.19,39.01,39.16,98737.0,38.8452,39.0144,38.8353,38.9846,98737.0
2019-07-30 14:30:00,39.17,39.18,39.09,39.15,90044.0,38.9945,39.0045,38.9149,38.9746,90044.0
2019-07-30 15:00:00,39.15,39.27,39.14,39.22,77181.0,38.9746,39.0941,38.9647,39.0443,77181.0
2019-07-30 15:30:00,39.22,39.25,39.17,39.22,327806.0,39.0443,39.0742,38.9945,39.0443,327806.0
2019-07-31 09:30:00,39.15,39.37,38.88,39.16,175606.0,38.9746,39.1936,38.7058,38.9846,175606.0
2019-07-31 10:00:00,39.16,39.21,39.05,39.11,111725.0,38.9846,39.0344,38.8751,38.9348,111725.0
2019-07-31 10:30:00,39.1,39.13,38.84,38.84,38607.0,38.9248,38.9547,38.666,38.666,38607.0
2019-07-31 11:00:00,38.85,39.04,38.85,38.98,64768.0,38.676,38.8651,38.676,38.8054,64768.0
2019-07-31 11:30:00,38.98,39.08,38.98,39.03,50553.0,38.8054,38.9049,38.8054,38.8552,50553.0
2019-07-31 12:00:00,39.04,39.04,38.86,38.89,51953.0,38.8651,38.8651,38.6859,38.7158,51953.0
2019-07-31 12:30:00,38.89,38.93,38.84,38.91,38117.0,38.7158,38.7556,38.666,38.7357,38117.0
2019-07-31 13:00:00,38.9,38.98,38.88,38.95,40090.0,38.7257,38.8054,38.7058,38.7755,40090.0
2019-07-31 13:30:00,38.95,39.11,38.92,39.06,67483.0,38.7755,38.9348,38.7457,38.885,67483.0
2019-07-31 14:00:00,39.06,39.17,38.91,39.08,107914.0,38.885,38.9945,38.7357,38.9049,107914.0
2019-07-31 14:30:00,39.08,39.15,38.35,38.77,443099.0,38.9049,38.9746,38.1782,38.5963,443099.0
2019-07-31 15:00:00,38.74,39.03,38.66,39.0,155530.0,38.5665,38.8552,38.4868,38.8253,155530.0
2019-07-31 15:30:00,38.99,39.07,38.9,38.97,548478.0,38.8153,38.895,38.7257,38.7954,548478.0
2019-08-01 09:30:00,38.98,39.47,38.98,39.34,264101.0,38.8054,39.2932,38.8054,39.1638,264101.0
2019-08-01 10:00:00,39.35,39.79,39.35,39.76,153390.0,39.1737,39.6118,39.1737,39.5819,153390.0
2019-08-01 10:30:00,39.76,39.79,39.67,39.76,107460.0,39.5819,39.6118,39.4923,39.5819,107460.0
2019-08-01 11:00:00,39.76,39.87,39.69,39.84,100946.0,39.5819,39.6914,39.5122,39.6615,100946.0
2019-08-01 11:30:00,39.84,39.85,39.73,39.73,82323.0,39.6615,39.6715,39.552,39.552,82323.0
2019-08-01 12:00:00,39.72,39.75,39.57,39.66,84131.0,39.5421,39.5719,39.3927,39.4823,84131.0
2019-08-01 12:30:00,39.66,39.74,39.61,39.64,39111.0,39.4823,39.562,39.4326,39.4624,39111.0
2019-08-01 13:00:00,39.63,39.64,39.05,39.12,100281.0,39.4525,39.4624,38.8751,38.9448,100281.0
2019-08-01 13:30:00,39.07,39.08,37.51,37.71,500873.0,38.895,38.9049,37.342,37.5411,500873.0
2019-08-01 14:00:00,37.7,37.89,37.1,37.27,369348.0,37.5311,37.7203,36.9338,37.103,369348.0
2019-08-01 14:30:00,37.28,37.49,37.15,37.23,373535.0,37.113,37.3221,36.9836,37.0632,373535.0
2019-08-01 15:00:00,37.24,37.26,37.04,37.2,320439.0,37.0732,37.0931,36.8741,37.0334,320439.0
2019-08-01 15:30:00,37.2,37.46,37.08,37.29,1009947.0,37.0334,37.2922,36.9139,37.123,1009947.0
2019-08-02 09:30:00,36.91,37.05,36.05,36.42,748942.0,36.7447,36.884,35.8885,36.2569,748942.0
2019-08-02 10:00:00,36.43,36.54,36.2,36.28,176474.0,36.2668,36.3763,36.0378,36.1175,176474.0
2019-08-02 10:30:00,36.28,36.3,36.07,36.15,193098.0,36.1175,36.1374,35.9084,35.9881,193098.0
2019-08-02 11:00:00,36.15,36.4,36.1,36.38,126741.0,35.9881,36.2369,35.9383,36.217,126741.0
2019-08-02 11:30:00,36.38,36.39,36.02,36.15,162323.0,36.217,36.227,35.8586,35.9881,162323.0
2019-08-02 12:00:00,36.15,36.24,36.02,36.22,242404.0,35.9881,36.0777,35.8586,36.0577,242404.0
2019-08-02 12:30:00,36.23,36.23,35.93,36.02,255045.0,36.0677,36.0677,35.769,35.8586,255045.0
2019-08-02 13:00:00,36.02,36.21,35.85,36.19,126425.0,35.8586,36.0478,35.6894,36.0279,126425.0
2019-08-02 13:30:00,36.19,36.31,36.18,36.23,38586.0,36.0279,36.1473,36.0179,36.0677,38586.0
2019-08-02 14:00:00,36.23,36.25,36.11,36.16,75311.0,36.0677,36.0876,35.9482,35.998,75311.0
2019-08-02 14:30:00,36.16,36.33,36.13,36.33,87789.0,35.998,36.1673,35.9682,36.1673,87789.0
2019-08-02 15:00:00,36.33,36.38,36.23,36.3,94439.0,36.1673,36.217,36.0677,36.1374,94439.0
2019-08-02 15:30:00,36.3,36.51,36.26,36.44,522118.0,36.1374,36.3464,36.0976,36.2768,522118.0
2019-08-05 09:30:00,34.67,35.01,33.65,33.82,1001845.0,34.5147,34.8532,33.4993,33.6685,1001845.0
2019-08-05 10:00:00,33.78,33.82,33.25,33.4,751238.0,33.6287,33.6685,33.1011,33.2504,751238.0
2019-08-05 10:30:00,33.38,33.5,33.16,33.31,393591.0,33.2305,33.3499,33.0115,33.1608,393591.0
2019-08-05 11:00:00,33.33,34.03,33.31,33.63,673527.0,33.1807,33.8776,33.1608,33.4794,673527.0
2019-08-05 11:30:00,33.64,33.66,33.14,33.15,241276.0,33.4893,33.5092,32.9915,33.0015,241276.0
2019-08-05 12:00:00,33.15,33.33,33.08,33.15,236676.0,33.0015,33.1807,32.9318,33.0015,236676.0
2019-08-05 12:30:00,33.16,33.41,33.15,33.21,213645.0,33.0115,33.2603,33.0015,33.0612,213645.0
2019-08-05 13:00:00,33.22,33.36,33.11,33.15,232172.0,33.0712,33.2106,32.9617,33.0015,232172.0
2019-08-05 13:30:00,33.14,33.27,33.1,33.15,351260.0,32.9915,33.121,32.9517,33.0015,351260.0
2019-08-05 14:00:00,33.14,33.21,32.73,32.74,430763.0,32.9915,33.0612,32.5834,32.5933,430763.0
2019-08-05 14:30:00,32.76,33.2,32.71,33.16,385417.0,32.6132,33.0513,32.5635,33.0115,385417.0
2019-08-05 15:00:00,33.18,33.82,33.17,33.4,563645.0,33.0314,33.6685,33.0214,33.2504,563645.0
2019-08-05 15:30:00,33.39,33.69,33.34,33.5,1495746.0,33.2404,33.5391,33.1906,33.3499,1495746.0
2019-08-06 09:30:00,34.15,34.77,33.97,34.4,464560.0,33.997,34.6142,33.8178,34.2459,464560.0
2019-08-06 10:00:00,34.4,34.54,34.0,34.16,227738.0,34.2459,34.3853,33.8477,34.007,227738.0
2019-08-06 10:30:00,34.15,34.42,34.09,34.38,227188.0,33.997,34.2658,33.9373,34.226,227188.0
2019-08-06 11:00:00,34.38,34.38,33.97,34.01,168772.0,34.226,34.226,33.8178,33.8576,168772.0
2019-08-06 11:30:00,34.01,34.06,33.92,34.05,146636.0,33.8576,33.9074,33.7681,33.8975,146636.0
2019-08-06 12:00:00,34.05,34.18,34.0,34.1,160395.0,33.8975,34.0269,33.8477,33.9472,160395.0
2019-08-06 12:30:00,34.1,34.12,33.97,34.0,103819.0,33.9472,33.9672,33.8178,33.8477,103819.0
2019-08-06 13:00:00,34.0,34.07,33.97,34.04,271486.0,33.8477,33.9174,33.8178,33.8875,271486.0
2019-08-06 13:30:00,34.04,34.06,33.98,33.98,101275.0,33.8875,33.9074,33.8278,33.8278,101275.0
2019-08-06 14:00:00,33.98,34.08,33.95,34.02,161186.0,33.8278,33.9273,33.7979,33.8676,161186.0
2019-08-06 14:30:00,34.01,34.17,34.0,34.07,130847.0,33.8576,34.0169,33.8477,33.9174,130847.0
2019-08-06 15:00:00,34.07,34.08,34.02,34.02,168334.0,33.9174,33.9273,33.8676,33.8676,168334.0
2019-08-06 15:30:00,34.01,34.04,33.97,33.99,448140.0,33.8576,33.8875,33.8178,33.8377,448140.0
2019-08-07 09:30:00,33.33,33.45,32.87,33.22,434296.0,33.1807,33.3002,32.7228,33.0712,434296.0
2019-08-07 10:00:00,33.18,33.42,33.07,33.24,149995.0,33.0314,33.2703,32.9219,33.0911,149995.0
2019-08-07 10:30:00,33.24,33.64,33.2,33.6,110593.0,33.0911,33.4893,33.0513,33.4495,110593.0
2019-08-07 11:00:00,33.6,33.67,33.37,33.62,164722.0,33.4495,33.5192,33.2205,33.4694,164722.0
2019-08-07 11:30:00,33.62,33.75,33.56,33.64,111536.0,33.4694,33.5988,33.4097,33.4893,111536.0
2019-08-07 12:00:00,33.65,33.73,33.55,33.62,80382.0,33.4993,33.5789,33.3997,33.4694,80382.0
2019-08-07 12:30:00,33.61,33.89,33.59,33.8,78639.0,33.4594,33.7382,33.4395,33.6486,78639.0
2019-08-07 13:00:00,33.81,33.86,33.71,33.86,58934.0,33.6585,33.7083,33.559,33.7083,58934.0
2019-08-07 13:30:00,33.86,34.04,33.86,33.89,81100.0,33.7083,33.8875,33.7083,33.7382,81100.0
2019-08-07 14:00:00,33.9,34.05,33.86,33.99,89206.0,33.7481,33.8975,33.7083,33.8377,89206.0
2019-08-07 14:30:00,33.98,34.07,33.92,34.04,63242.0,33.8278,33.9174,33.7681,33.8875,63242.0
2019-08-07 15:00:00,34.03,34.1,33.9,34.1,120511.0,33.8776,33.9472,33.7481,33.9472,120511.0
2019-08-07 15:30:00,34.1,34.3,34.1,34.14,670988.0,33.9472,34.1463,33.9472,33.9871,670988.0
2019-08-08 09:30:00,34.5,34.92,34.09,34.4,211442.0,34.3455,34.7636,33.9373,34.2459,211442.0
2019-08-08 10:00:00,34.42,34.66,34.15,34.62,187709.0,34.2658,34.5047,33.997,34.4649,187709.0
2019-08-08 10:30:00,34.62,34.81,34.62,34.77,104145.0,34.4649,34.6541,34.4649,34.6142,104145.0
2019-08-08 11:00:00,34.78,34.88,34.71,34.83,121630.0,34.6242,34.7238,34.5545,34.674,121630.0
2019-08-08 11:30:00,34.82,34.89,34.69,34.7,88235.0,34.664,34.7337,34.5346,34.5446,88235.0
2019-08-08 12:00:00,34.71,34.78,34.68,34.7,83815.0,34.5545,34.6242,34.5246,34.5446,83815.0
2019-08-08 12:30:00,34.7,34.83,34.69,34.83,63122.0,34.5446,34.674,34.5346,34.674,63122.0
2019-08-08 13:00:00,34.82,34.83,34.72,34.75,69573.0,34.664,34.674,34.5645,34.5943,69573.0
2019-08-08 13:30:00,34.75,34.82,34.75,34.77,61891.0,34.5943,34.664,34.5943,34.6142,61891.0
2019-08-08 14:00:00,34.77,34.81,34.69,34.81,70612.0,34.6142,34.6541,34.5346,34.6541,70612.0
2019-08-08 14:30:00,34.82,34.83,34.72,34.8,76495.0,34.664,34.674,34.5645,34.6441,76495.0
2019-08-08 15:00:00,34.8,34.85,34.78,34.8,88430.0,34.6441,34.6939,34.6242,34.6441,88430.0
2019-08-08 15:30:00,34.8,35.0,34.79,35.0,522759.0,34.6441,34.8432,34.6342,34.8432,522759.0
2019-08-09 09:30:00,34.49,34.62,34.1,34.4,125684.0,34.3355,34.4649,33.9472,34.2459,125684.0
2019-08-09 10:00:00,34.39,34.4,33.84,33.89,156902.0,34.2359,34.2459,33.6884,33.7382,156902.0
2019-08-09 10:30:00,33.91,33.97,33.71,33.95,92245.0,33.7581,33.8178,33.559,33.7979,92245.0
2019-08-09 11:00:00,33.94,33.94,33.73,33.73,98476.0,33.788,33.788,33.5789,33.5789,98476.0
2019-08-09 11:30:00,33.73,33.83,33.72,33.78,68875.0,33.5789,33.6785,33.5689,33.6287,68875.0
2019-08-09 12:00:00,33.77,33.95,33.75,33.9,30829.0,33.6187,33.7979,33.5988,33.7481,30829.0
2019-08-09 12:30:00,33.9,34.08,33.88,33.93,91773.0,33.7481,33.9273,33.7282,33.778,91773.0
2019-08-09 13:00:00,33.93,34.19,33.93,34.16,51284.0,33.778,34.0368,33.778,34.007,51284.0
2019-08-09 13:30:00,34.18,34.24,34.05,34.05,29789.0,34.0269,34.0866,33.8975,33.8975,29789.0
2019-08-09 14:00:00,34.06,34.1,34.0,34.02,29254.0,33.9074,33.9472,33.8477,33.8676,29254.0
2019-08-09 14:30:00,34.03,34.13,34.0,34.1,33000.0,33.8776,33.9771,33.8477,33.9472,33000.0
2019-08-09 15:00:00,34.11,34.18,34.07,34.11,59938.0,33.9572,34.0269,33.9174,33.9572,59938.0
2019-08-09 15:30:00,34.1,34.15,33.89,33.94,282947.0,33.9472,33.997,33.7382,33.788,282947.0
2019-08-12 09:30:00,33.25,33.34,33.0,33.2,256814.0,33.1011,33.1906,32.8522,33.0513,256814.0
2019-08-12 10:00:00,33.19,33.24,32.9,33.2,347360.0,33.0413,33.0911,32.7526,33.0513,347360.0
2019-08-12 10:30:00,33.21,33.21,32.96,33.07,165524.0,33.0612,33.0612,32.8124,32.9219,165524.0
2019-08-12 11:00:00,33.05,33.06,32.9,32.91,280439.0,32.9019,32.9119,32.7526,32.7626,280439.0
2019-08-12 11:30:00,32.91,33.05,32.9,32.99,427041.0,32.7626,32.9019,32.7526,32.8422,427041.0
2019-08-12 12:00:00,32.99,33.01,32.91,32.95,234330.0,32.8422,32.8621,32.7626,32.8024,234330.0
2019-08-12 12:30:00,32.95,33.04,32.9,32.97,271819.0,32.8024,32.892,32.7526,32.8223,271819.0
2019-08-12 13:00:00,32.96,33.02,32.87,32.89,326537.0,32.8124,32.8721,32.7228,32.7427,326537.0
2019-08-12 13:30:00,32.89,32.94,32.79,32.89,251972.0,32.7427,32.7924,32.6431,32.7427,251972.0
2019-08-12 14:00:00,32.89,33.01,32.82,32.9,172904.0,32.7427,32.8621,32.673,32.7526,172904.0
2019-08-12 14:30:00,32.9,32.93,32.77,32.87,186362.0,32.7526,32.7825,32.6232,32.7228,186362.0
2019-08-12 15:00:00,32.86,32.93,32.82,32.93,221057.0,32.7128,32.7825,32.673,32.7825,221057.0
2019-08-12 15:30:00,32.94,32.95,32.73,32.74,1024949.0,32.7924,32.8024,32.5834,32.5933,1024949.0
2019-08-13 09:30:00,32.78,34.16,32.14,33.84,566346.0,32.6332,34.007,31.996,33.6884,566346.0
2019-08-13 10:00:00,33.8,34.2,33.49,34.02,317020.0,33.6486,34.0468,33.34,33.8676,317020.0
2019-08-13 10:30:00,34.04,34.1,33.66,33.8,148759.0,33.8875,33.9472,33.5092,33.6486,148759.0
2019-08-13 11:00:00,33.78,33.91,33.56,33.64,253998.0,33.6287,33.7581,33.4097,33.4893,253998.0
2019-08-13 11:30:00,33.65,33.79,33.59,33.66,131902.0,33.4993,33.6386,33.4395,33.5092,131902.0
2019-08-13 12:00:00,33.68,33.94,33.63,33.94,216760.0,33.5291,33.788,33.4794,33.788,216760.0
2019-08-13 12:30:00,33.93,33.94,33.62,33.73,119235.0,33.778,33.788,33.4694,33.5789,119235.0
2019-08-13 13:00:00,33.72,33.72,33.52,33.6,141361.0,33.5689,33.5689,33.3698,33.4495,141361.0
2019-08-13 13:30:00,33.61,33.69,33.51,33.68,111427.0,33.4594,33.5391,33.3599,33.5291,111427.0
2019-08-13 14:00:00,33.69,33.8,33.58,33.79,128875.0,33.5391,33.6486,33.4296,33.6386,128875.0
2019-08-13 14:30:00,33.79,33.79,33.53,33.56,95851.0,33.6386,33.6386,33.3798,33.4097,95851.0
2019-08-13 15:00:00,33.56,33.58,33.45,33.48,102410.0,33.4097,33.4296,33.3002,33.33,102410.0
2019-08-13 15:30:00,33.48,33.53,33.35,33.45,468684.0,33.33,33.3798,33.2006,33.3002,468684.0
2019-08-14 09:30:00,32.83,32.83,32.1,32.24,336597.0,32.6829,32.6829,31.9562,32.0956,336597.0
2019-08-14 10:00:00,32.23,32.24,31.77,32.1,508966.0,32.0856,32.0956,31.6277,31.9562,508966.0
2019-08-14 10:30:00,32.09,32.09,31.74,31.75,158910.0,31.9462,31.9462,31.5978,31.6078,158910.0
2019-08-14 11:00:00,31.76,31.82,31.64,31.75,330452.0,31.6177,31.6775,31.4983,31.6078,330452.0
2019-08-14 11:30:00,31.76,31.94,31.72,31.84,163982.0,31.6177,31.7969,31.5779,31.6974,163982.0
2019-08-14 12:00:00,31.83,32.0,31.76,31.99,103656.0,31.6874,31.8567,31.6177,31.8467,103656.0
2019-08-14 12:30:00,31.98,32.03,31.92,31.94,78244.0,31.8367,31.8865,31.777,31.7969,78244.0
2019-08-14 13:00:00,31.93,32.15,31.92,32.05,105473.0,31.787,32.006,31.777,31.9064,105473.0
2019-08-14 13:30:00,32.04,32.23,32.04,32.11,129786.0,31.8965,32.0856,31.8965,31.9662,129786.0
2019-08-14 14:00:00,32.11,32.15,32.03,32.1,74705.0,31.9662,32.006,31.8865,31.9562,74705.0
2019-08-14 14:30:00,32.09,32.38,32.04,32.34,119185.0,31.9462,32.2349,31.8965,32.1951,119185.0
2019-08-14 15:00:00,32.34,32.45,32.28,32.38,153934.0,32.1951,32.3046,32.1354,32.2349,153934.0
2019-08-14 15:30:00,32.36,32.37,32.1,32.11,472982.0,32.215,32.225,31.9562,31.9662,472982.0
2019-08-15 09:30:00,32.51,32.9,32.24,32.35,236572.0,32.3644,32.7526,32.0956,32.2051,236572.0
2019-08-15 10:00:00,32.33,32.37,31.83,32.03,194328.0,32.1852,32.225,31.6874,31.8865,194328.0
2019-08-15 10:30:00,31.99,32.3,31.87,32.27,93737.0,31.8467,32.1553,31.7272,32.1254,93737.0
2019-08-15 11:00:00,32.24,32.33,32.06,32.29,87108.0,32.0956,32.1852,31.9164,32.1454,87108.0
2019-08-15 11:30:00,32.32,32.34,32.16,32.27,83816.0,32.1752,32.1951,32.0159,32.1254,83816.0
2019-08-15 12:00:00,32.26,32.4,32.13,32.16,83444.0,32.1155,32.2549,31.9861,32.0159,83444.0
2019-08-15 12:30:00,32.16,32.3,32.16,32.28,56325.0,32.0159,32.1553,32.0159,32.1354,56325.0
2019-08-15 13:00:00,32.27,32.32,32.18,32.22,57757.0,32.1254,32.1752,32.0358,32.0757,57757.0
2019-08-15 13:30:00,32.22,32.25,32.1,32.14,76747.0,32.0757,32.1055,31.9562,31.996,76747.0
2019-08-15 14:00:00,32.14,32.29,32.1,32.26,57229.0,31.996,32.1454,31.9562,32.1155,57229.0
2019-08-15 14:30:00,32.26,32.33,32.19,32.29,59277.0,32.1155,32.1852,32.0458,32.1454,59277.0
2019-08-15 15:00:00,32.31,32.44,32.29,32.3,108491.0,32.1653,32.2947,32.1454,32.1553,108491.0
2019-08-15 15:30:00,32.3,32.45,32.3,32.36,374027.0,32.1553,32.3046,32.1553,32.215,374027.0
2019-08-16 09:30:00,33.17,33.2,32.8,32.95,406650.0,33.0214,33.0513,32.6531,32.8024,406650.0
2019-08-16 10:00:00,32.95,33.16,32.94,33.01,146528.0,32.8024,33.0115,32.7924,32.8621,146528.0
2019-08-16 10:30:00,33.01,33.32,32.96,33.31,120276.0,32.8621,33.1707,32.8124,33.1608,120276.0
2019-08-16 11:00:00,33.31,33.33,33.2,33.29,149662.0,33.1608,33.1807,33.0513,33.1409,149662.0
2019-08-16 11:30:00,33.29,33.55,33.25,33.41,212043.0,33.1409,33.3997,33.1011,33.2603,212043.0
2019-08-16 12:00:00,33.41,33.46,33.29,33.46,81645.0,33.2603,33.3101,33.1409,33.3101,81645.0
2019-08-16 12:30:00,33.45,33.55,33.42,33.5,130452.0,33.3002,33.3997,33.2703,33.3499,130452.0
2019-08-16 13:00:00,33.5,33.65,33.49,33.65,112884.0,33.3499,33.4993,33.34,33.4993,112884.0
2019-08-16 13:30:00,33.65,33.65,33.57,33.61,82211.0,33.4993,33.4993,33.4196,33.4594,82211.0
2019-08-16 14:00:00,33.61,33.78,33.58,33.7,140430.0,33.4594,33.6287,33.4296,33.549,140430.0
2019-08-16 14:30:00,33.71,33.72,33.59,33.6,118938.0,33.559,33.5689,33.4395,33.4495,118938.0
2019-08-16 15:00:00,33.6,33.69,33.58,33.59,111428.0,33.4495,33.5391,33.4296,33.4395,111428.0
2019-08-16 15:30:00,33.58,33.61,33.5,33.52,379051.0,33.4296,33.4594,33.3499,33.3698,379051.0
2019-08-19 09:30:00,34.48,35.18,34.38,35.16,627335.0,34.3255,35.0224,34.226,35.0025,627335.0
2019-08-19 10:00:00,35.16,35.35,34.98,35.03,496742.0,35.0025,35.1916,34.8233,34.8731,496742.0
2019-08-19 10:30:00,35.02,35.32,35.0,35.1,243078.0,34.8631,35.1618,34.8432,34.9428,243078.0
2019-08-19 11:00:00,35.11,35.16,34.99,35.05,230990.0,34.9527,35.0025,34.8333,34.893,230990.0
2019-08-19 11:30:00,35.05,35.32,35.01,35.06,176366.0,34.893,35.1618,34.8532,34.9029,176366.0
2019-08-19 12:00:00,35.07,35.18,35.03,35.16,109264.0,34.9129,35.0224,34.8731,35.0025,109264.0
2019-08-19 12:30:00,35.18,35.19,35.1,35.13,73300.0,35.0224,35.0324,34.9428,34.9726,73300.0
2019-08-19 13:00:00,35.14,35.29,35.11,35.16,96258.0,34.9826,35.1319,34.9527,35.0025,96258.0
2019-08-19 13:30:00,35.16,35.19,34.99,35.13,116818.0,35.0025,35.0324,34.8333,34.9726,116818.0
2019-08-19 14:00:00,35.13,35.16,35.08,35.16,80185.0,34.9726,35.0025,34.9229,35.0025,80185.0
2019-08-19 14:30:00,35.16,35.3,35.12,35.27,150680.0,35.0025,35.1419,34.9627,35.112,150680.0
2019-08-19 15:00:00,35.28,35.36,35.21,35.3,360594.0,35.122,35.2016,35.0523,35.1419,360594.0
2019-08-19 15:30:00,35.3,35.37,35.25,35.3,767594.0,35.1419,35.2116,35.0921,35.1419,767594.0
2019-08-20 09:30:00,34.79,35.6,34.79,35.31,446480.0,34.6342,35.4405,34.6342,35.1518,446480.0
2019-08-20 10:00:00,35.29,35.49,35.21,35.44,163864.0,35.1319,35.331,35.0523,35.2812,163864.0
2019-08-20 10:30:00,35.44,35.44,35.2,35.34,115376.0,35.2812,35.2812,35.0423,35.1817,115376.0
2019-08-20 11:00:00,35.34,35.38,35.14,35.16,91222.0,35.1817,35.2215,34.9826,35.0025,91222.0
2019-08-20 11:30:00,35.17,35.28,35.14,35.16,93478.0,35.0125,35.122,34.9826,35.0025,93478.0
2019-08-20 12:00:00,35.18,35.31,35.15,35.22,79856.0,35.0224,35.1518,34.9925,35.0622,79856.0
2019-08-20 12:30:00,35.22,35.27,35.13,35.25,119921.0,35.0622,35.112,34.9726,35.0921,119921.0
2019-08-20 13:00:00,35.25,35.29,35.19,35.25,69474.0,35.0921,35.1319,35.0324,35.0921,69474.0
2019-08-20 13:30:00,35.26,35.26,35.1,35.19,132762.0,35.102,35.102,34.9428,35.0324,132762.0
2019-08-20 14:00:00,35.19,35.28,35.06,35.14,193650.0,35.0324,35.122,34.9029,34.9826,193650.0
2019-08-20 14:30:00,35.13,35.29,35.1,35.25,79068.0,34.9726,35.1319,34.9428,35.0921,79068.0
2019-08-20 15:00:00,35.26,35.32,35.16,35.27,108661.0,35.102,35.1618,35.0025,35.112,108661.0
2019-08-20 15:30:00,35.27,35.32,35.23,35.26,346829.0,35.112,35.1618,35.0722,35.102,346829.0
2019-08-21 09:30:00,35.66,35.7,35.02,35.04,331713.0,35.5003,35.5401,34.8631,34.883,331713.0
2019-08-21 10:00:00,35.05,35.18,34.83,34.86,318029.0,34.893,35.0224,34.674,34.7038,318029.0
2019-08-21 10:30:00,34.86,34.91,34.7,34.75,181829.0,34.7038,34.7536,34.5446,34.5943,181829.0
2019-08-21 11:00:00,34.74,34.91,34.73,34.75,91663.0,34.5844,34.7536,34.5744,34.5943,91663.0
2019-08-21 11:30:00,34.75,34.81,34.7,34.74,105065.0,34.5943,34.6541,34.5446,34.5844,105065.0
2019-08-21 12:00:00,34.76,34.79,34.73,34.76,61470.0,34.6043,34.6342,34.5744,34.6043,61470.0
2019-08-21 12:30:00,34.76,34.78,34.71,34.71,36076.0,34.6043,34.6242,34.5545,34.5545,36076.0
2019-08-21 13:00:00,34.72,34.77,34.7,34.72,55676.0,34.5645,34.6142,34.5446,34.5645,55676.0
2019-08-21 13:30:00,34.73,34.76,34.7,34.71,21696.0,34.5744,34.6043,34.5446,34.5545,21696.0
2019-08-21 14:00:00,34.7,34.77,34.62,34.77,39249.0,34.5446,34.6142,34.4649,34.6142,39249.0
2019-08-21 14:30:00,34.77,34.78,34.62,34.67,21599.0,34.6142,34.6242,34.4649,34.5147,21599.0
2019-08-21 15:00:00,34.68,34.76,34.65,34.7,54877.0,34.5246,34.6043,34.4948,34.5446,54877.0
2019-08-21 15:30:00,34.7,34.86,34.69,34.7,321802.0,34.5446,34.7038,34.5346,34.5446,321802.0
2019-08-22 09:30:00,34.5,34.6,33.91,33.96,254654.0,34.3455,34.445,33.7581,33.8079,254654.0
2019-08-22 10:00:00,33.97,33.99,33.46,33.49,264545.0,33.8178,33.8377,33.3101,33.34,264545.0
2019-08-22 10:30:00,33.48,33.5,32.96,33.04,507674.0,33.33,33.3499,32.8124,32.892,507674.0
2019-08-22 11:00:00,33.05,33.29,32.97,33.13,233424.0,32.9019,33.1409,32.8223,32.9816,233424.0
2019-08-22 11:30:00,33.14,33.27,33.01,33.13,132326.0,32.9915,33.121,32.8621,32.9816,132326.0
2019-08-22 12:00:00,33.13,33.4,33.12,33.33,152287.0,32.9816,33.2504,32.9716,33.1807,152287.0
2019-08-22 12:30:00,33.32,33.5,33.25,33.28,103693.0,33.1707,33.3499,33.1011,33.1309,103693.0
2019-08-22 13:00:00,33.29,33.3,33.22,33.22,67206.0,33.1409,33.1508,33.0712,33.0712,67206.0
2019-08-22 13:30:00,33.21,33.28,33.18,33.21,46463.0,33.0612,33.1309,33.0314,33.0612,46463.0
2019-08-22 14:00:00,33.22,33.25,33.15,33.2,68916.0,33.0712,33.1011,33.0015,33.0513,68916.0
2019-08-22 14:30:00,33.2,33.37,33.17,33.32,63836.0,33.0513,33.2205,33.0214,33.1707,63836.0
2019-08-22 15:00:00,33.32,33.32,33.21,33.25,74700.0,33.1707,33.1707,33.0612,33.1011,74700.0
2019-08-22 15:30:00,33.25,33.42,33.25,33.31,517334.0,33.1011,33.2703,33.1011,33.1608,517334.0
2019-08-23 09:30:00,33.03,33.1,32.21,32.95,409676.0,32.882,32.9517,32.0657,32.8024,409676.0
2019-08-23 10:00:00,32.97,33.19,32.63,33.05,171987.0,32.8223,33.0413,32.4838,32.9019,171987.0
2019-08-23 10:30:00,33.03,33.36,33.01,33.17,89878.0,32.882,33.2106,32.8621,33.0214,89878.0
2019-08-23 11:00:00,33.17,33.18,32.47,32.59,235848.0,33.0214,33.0314,32.3245,32.444,235848.0
2019-08-23 11:30:00,32.59,32.62,32.16,32.16,203938.0,32.444,32.4739,32.0159,32.0159,203938.0
2019-08-23 12:00:00,32.16,32.26,32.08,32.18,197854.0,32.0159,32.1155,31.9363,32.0358,197854.0
2019-08-23 12:30:00,32.18,32.36,32.12,32.2,111742.0,32.0358,32.215,31.9761,32.0558,111742.0
2019-08-23 13:00:00,32.18,32.23,32.0,32.04,164795.0,32.0358,32.0856,31.8567,31.8965,164795.0
2019-08-23 13:30:00,32.02,32.15,31.93,32.08,240426.0,31.8766,32.006,31.787,31.9363,240426.0
2019-08-23 14:00:00,32.08,32.26,32.06,32.16,106756.0,31.9363,32.1155,31.9164,32.0159,106756.0
2019-08-23 14:30:00,32.16,32.21,32.04,32.19,133407.0,32.0159,32.0657,31.8965,32.0458,133407.0
2019-08-23 15:00:00,32.19,32.36,32.18,32.28,156797.0,32.0458,32.215,32.0358,32.1354,156797.0
2019-08-23 15:30:00,32.28,32.31,32.09,32.14,596253.0,32.1354,32.1653,31.9462,31.996,596253.0
2019-08-26 09:30:00,32.53,32.81,32.07,32.38,274041.0,32.3843,32.663,31.9263,32.2349,274041.0
2019-08-26 10:00:00,32.41,32.54,32.18,32.26,151605.0,32.2648,32.3942,32.0358,32.1155,151605.0
2019-08-26 10:30:00,32.26,32.35,32.11,32.24,90053.0,32.1155,32.2051,31.9662,32.0956,90053.0
2019-08-26 11:00:00,32.23,32.41,32.22,32.27,225160.0,32.0856,32.2648,32.0757,32.1254,225160.0
2019-08-26 11:30:00,32.27,32.36,32.18,32.19,104785.0,32.1254,32.215,32.0358,32.0458,104785.0
2019-08-26 12:00:00,32.2,32.29,32.13,32.18,74559.0,32.0558,32.1454,31.9861,32.0358,74559.0
2019-08-26 12:30:00,32.17,32.21,32.06,32.17,70102.0,32.0259,32.0657,31.9164,32.0259,70102.0
2019-08-26 13:00:00,32.18,32.26,32.16,32.24,41760.0,32.0358,32.1155,32.0159,32.0956,41760.0
2019-08-26 13:30:00,32.24,32.24,32.17,32.19,43205.0,32.0956,32.0956,32.0259,32.0458,43205.0
2019-08-26 14:00:00,32.19,32.19,32.07,32.1,116149.0,32.0458,32.0458,31.9263,31.9562,116149.0
2019-08-26 14:30:00,32.12,32.13,32.01,32.08,65793.0,31.9761,31.9861,31.8666,31.9363,65793.0
2019-08-26 15:00:00,32.08,32.13,31.97,31.98,159329.0,31.9363,31.9861,31.8268,31.8367,159329.0
2019-08-26 15:30:00,31.98,32.0,31.84,31.85,910414.0,31.8367,31.8567,31.6974,31.7073,910414.0
2019-08-27 09:30:00,31.88,32.12,31.74,31.76,277316.0,31.7372,31.9761,31.5978,31.6177,277316.0
2019-08-27 10:00:00,31.77,31.92,31.73,31.78,231032.0,31.6277,31.777,31.5879,31.6376,231032.0
2019-08-27 10:30:00,31.77,31.89,31.69,31.73,160140.0,31.6277,31.7471,31.548,31.5879,160140.0
2019-08-27 11:00:00,31.74,31.91,31.46,31.56,260168.0,31.5978,31.7671,31.3191,31.4186,260168.0
2019-08-27 11:30:00,31.55,31.66,31.5,31.52,211277.0,31.4087,31.5182,31.3589,31.3788,211277.0
2019-08-27 12:00:00,31.51,31.53,31.34,31.46,115885.0,31.3688,31.3888,31.1996,31.3191,115885.0
2019-08-27 12:30:00,31.43,31.44,31.26,31.31,119394.0,31.2892,31.2992,31.12,31.1697,119394.0
2019-08-27 13:00:00,31.31,31.4,31.23,31.4,96361.0,31.1697,31.2593,31.0901,31.2593,96361.0
2019-08-27 13:30:00,31.41,31.52,31.38,31.43,80732.0,31.2693,31.3788,31.2394,31.2892,80732.0
2019-08-27 14:00:00,31.43,31.49,31.27,31.29,67410.0,31.2892,31.3489,31.1299,31.1498,67410.0
2019-08-27 14:30:00,31.29,31.38,31.18,31.37,137820.0,31.1498,31.2394,31.0403,31.2295,137820.0
2019-08-27 15:00:00,31.38,31.4,31.28,31.37,178255.0,31.2394,31.2593,31.1399,31.2295,178255.0
2019-08-27 15:30:00,31.36,31.45,31.31,31.39,725029.0,31.2195,31.3091,31.1697,31.2494,725029.0
2019-08-28 09:30:00,31.38,31.73,31.01,31.63,370083.0,31.2394,31.5879,30.8711,31.4883,370083.0
2019-08-28 10:00:00,31.63,31.63,31.4,31.48,120843.0,31.4883,31.4883,31.2593,31.339,120843.0
2019-08-28 10:30:00,31.5,31.67,31.5,31.65,128293.0,31.3589,31.5281,31.3589,31.5082,128293.0
2019-08-28 11:00:00,31.65,31.95,31.63,31.95,229413.0,31.5082,31.8069,31.4883,31.8069,229413.0
2019-08-28 11:30:00,31.95,31.99,31.85,31.88,258014.0,31.8069,31.8467,31.7073,31.7372,258014.0
2019-08-28 12:00:00,31.88,31.92,31.82,31.85,92858.0,31.7372,31.777,31.6775,31.7073,92858.0
2019-08-28 12:30:00,31.85,31.88,31.78,31.8,222377.0,31.7073,31.7372,31.6376,31.6575,222377.0
2019-08-28 13:00:00,31.8,31.83,31.72,31.8,67614.0,31.6575,31.6874,31.5779,31.6575,67614.0
2019-08-28 13:30:00,31.8,31.83,31.76,31.81,71916.0,31.6575,31.6874,31.6177,31.6675,71916.0
2019-08-28 14:00:00,31.81,31.83,31.75,31.8,82063.0,31.6675,31.6874,31.6078,31.6575,82063.0
2019-08-28 14:30:00,31.81,31.83,31.76,31.82,87838.0,31.6675,31.6874,31.6177,31.6775,87838.0
2019-08-28 15:00:00,31.82,31.84,31.73,31.77,145036.0,31.6775,31.6974,31.5879,31.6277,145036.0
2019-08-28 15:30:00,31.76,31.83,31.64,31.68,426095.0,31.6177,31.6874,31.4983,31.5381,426095.0
2019-08-29 09:30:00,32.21,32.32,31.96,32.18,1110295.0,32.0657,32.1752,31.8168,32.0358,1110295.0
2019-08-29 10:00:00,32.18,32.29,32.0,32.2,559218.0,32.0358,32.1454,31.8567,32.0558,559218.0
2019-08-29 10:30:00,32.2,32.22,31.95,32.0,240903.0,32.0558,32.0757,31.8069,31.8567,240903.0
2019-08-29 11:00:00,32.0,32.09,31.93,32.06,204842.0,31.8567,31.9462,31.787,31.9164,204842.0
2019-08-29 11:30:00,32.07,32.17,31.95,32.05,189481.0,31.9263,32.0259,31.8069,31.9064,189481.0
2019-08-29 12:00:00,32.04,32.07,31.88,31.89,207162.0,31.8965,31.9263,31.7372,31.7471,207162.0
2019-08-29 12:30:00,31.89,31.91,31.82,31.84,184350.0,31.7471,31.7671,31.6775,31.6974,184350.0
2019-08-29 13:00:00,31.84,31.91,31.79,31.86,116733.0,31.6974,31.7671,31.6476,31.7173,116733.0
2019-08-29 13:30:00,31.87,31.91,31.81,31.87,64456.0,31.7272,31.7671,31.6675,31.7272,64456.0
2019-08-29 14:00:00,31.87,31.9,31.8,31.87,67552.0,31.7272,31.7571,31.6575,31.7272,67552.0
2019-08-29 14:30:00,31.88,31.94,31.82,31.87,76037.0,31.7372,31.7969,31.6775,31.7272,76037.0
2019-08-29 15:00:00,31.88,31.9,31.75,31.76,216335.0,31.7372,31.7571,31.6078,31.6177,216335.0
2019-08-29 15:30:00,31.76,31.88,31.75,31.86,378026.0,31.6177,31.7372,31.6078,31.7173,378026.0
2019-08-30 09:30:00,32.19,32.74,32.19,32.64,341048.0,32.0458,32.5933,32.0458,32.4938,341048.0
2019-08-30 10:00:00,32.64,32.74,32.36,32.44,949080.0,32.4938,32.5933,32.215,32.2947,949080.0
2019-08-30 10:30:00,32.44,32.57,32.3,32.37,173575.0,32.2947,32.4241,32.1553,32.225,173575.0
2019-08-30 11:00:00,32.38,32.4,31.98,32.09,259541.0,32.2349,32.2549,31.8367,31.9462,259541.0
2019-08-30 11:30:00,32.09,32.4,32.08,32.37,709354.0,31.9462,32.2549,31.9363,32.225,709354.0
2019-08-30 12:00:00,32.38,32.38,32.24,32.32,85751.0,32.2349,32.2349,32.0956,32.1752,85751.0
2019-08-30 12:30:00,32.32,32.32,32.14,32.17,390689.0,32.1752,32.1752,31.996,32.0259,390689.0
2019-08-30 13:00:00,32.17,32.27,32.16,32.25,72307.0,32.0259,32.1254,32.0159,32.1055,72307.0
2019-08-30 13:30:00,32.23,32.29,32.2,32.25,65357.0,32.0856,32.1454,32.0558,32.1055,65357.0
2019-08-30 14:00:00,32.25,32.32,32.24,32.27,93975.0,32.1055,32.1752,32.0956,32.1254,93975.0
2019-08-30 14:30:00,32.27,32.28,32.17,32.24,321874.0,32.1254,32.1354,32.0259,32.0956,321874.0
2019-08-30 15:00:00,32.25,32.3,32.15,32.29,267646.0,32.1055,32.1553,32.006,32.1454,267646.0
2019-08-30 15:30:00,32.3,32.41,32.27,32.39,559221.0,32.1553,32.2648,32.1254,32.2449,559221.0
2019-09-03 09:30:00,32.27,32.27,31.75,31.9,939872.0,32.1254,32.1254,31.6078,31.7571,939872.0
2019-09-03 10:00:00,31.89,31.9,31.56,31.64,377863.0,31.7471,31.7571,31.4186,31.4983,377863.0
2019-09-03 10:30:00,31.61,31.72,31.5,31.63,267930.0,31.4684,31.5779,31.3589,31.4883,267930.0
2019-09-03 11:00:00,31.62,31.63,31.37,31.41,329605.0,31.4784,31.4883,31.2295,31.2693,329605.0
2019-09-03 11:30:00,31.42,31.56,31.42,31.49,220766.0,31.2793,31.4186,31.2793,31.3489,220766.0
2019-09-03 12:00:00,31.48,31.53,31.43,31.48,133182.0,31.339,31.3888,31.2892,31.339,133182.0
2019-09-03 12:30:00,31.47,31.62,31.45,31.53,178401.0,31.329,31.4784,31.3091,31.3888,178401.0
2019-09-03 13:00:00,31.53,31.55,31.47,31.51,91679.0,31.3888,31.4087,31.329,31.3688,91679.0
2019-09-03 13:30:00,31.51,31.52,31.47,31.51,101687.0,31.3688,31.3788,31.329,31.3688,101687.0
2019-09-03 14:00:00,31.5,31.53,31.46,31.53,114138.0,31.3589,31.3888,31.3191,31.3888,114138.0
2019-09-03 14:30:00,31.53,31.53,31.36,31.42,334627.0,31.3888,31.3888,31.2195,31.2793,334627.0
2019-09-03 15:00:00,31.43,31.51,31.38,31.51,406073.0,31.2892,31.3688,31.2394,31.3688,406073.0
2019-09-03 15:30:00,31.51,31.61,31.47,31.58,778285.0,31.3688,31.4684,31.329,31.4385,778285.0
2019-09-04 09:30:00,32.77,33.33,32.5,32.93,1068521.0,32.6232,33.1807,32.3544,32.7825,1068521.0
2019-09-04 10:00:00,32.96,33.07,32.52,32.58,702080.0,32.8124,32.9219,32.3743,32.4341,702080.0
2019-09-04 10:30:00,32.58,32.65,32.45,32.51,353123.0,32.4341,32.5037,32.3046,32.3644,353123.0
2019-09-04 11:00:00,32.51,32.59,32.38,32.42,239008.0,32.3644,32.444,32.2349,32.2748,239008.0
2019-09-04 11:30:00,32.41,32.5,32.35,32.5,245763.0,32.2648,32.3544,32.2051,32.3544,245763.0
2019-09-04 12:00:00,32.51,32.54,32.43,32.48,112598.0,32.3644,32.3942,32.2847,32.3345,112598.0
2019-09-04 12:30:00,32.48,32.84,32.44,32.82,312176.0,32.3345,32.6929,32.2947,32.673,312176.0
2019-09-04 13:00:00,32.82,32.83,32.71,32.73,113491.0,32.673,32.6829,32.5635,32.5834,113491.0
2019-09-04 13:30:00,32.73,32.82,32.72,32.77,107216.0,32.5834,32.673,32.5734,32.6232,107216.0
2019-09-04 14:00:00,32.77,32.9,32.76,32.83,153859.0,32.6232,32.7526,32.6132,32.6829,153859.0
2019-09-04 14:30:00,32.84,32.98,32.83,32.94,107880.0,32.6929,32.8323,32.6829,32.7924,107880.0
2019-09-04 15:00:00,32.94,32.97,32.8,32.91,234070.0,32.7924,32.8223,32.6531,32.7626,234070.0
2019-09-04 15:30:00,32.91,33.02,32.85,32.87,872208.0,32.7626,32.8721,32.7028,32.7228,872208.0
2019-09-05 09:30:00,33.12,33.95,33.11,33.73,680349.0,32.9716,33.7979,32.9617,33.5789,680349.0
2019-09-05 10:00:00,33.74,34.39,33.73,34.33,680620.0,33.5889,34.2359,33.5789,34.1762,680620.0
2019-09-05 10:30:00,34.34,34.55,34.27,34.4,333098.0,34.1862,34.3952,34.1165,34.2459,333098.0
2019-09-05 11:00:00,34.41,34.66,34.36,34.59,345697.0,34.2559,34.5047,34.2061,34.4351,345697.0
2019-09-05 11:30:00,34.59,34.85,34.54,34.8,433699.0,34.4351,34.6939,34.3853,34.6441,433699.0
2019-09-05 12:00:00,34.79,34.84,34.46,34.48,177591.0,34.6342,34.6839,34.3056,34.3255,177591.0
2019-09-05 12:30:00,34.48,34.53,34.36,34.46,161705.0,34.3255,34.3753,34.2061,34.3056,161705.0
2019-09-05 13:00:00,34.46,34.54,34.33,34.4,126437.0,34.3056,34.3853,34.1762,34.2459,126437.0
2019-09-05 13:30:00,34.39,34.39,34.21,34.26,133341.0,34.2359,34.2359,34.0568,34.1065,133341.0
2019-09-05 14:00:00,34.26,34.33,34.08,34.08,262147.0,34.1065,34.1762,33.9273,33.9273,262147.0
2019-09-05 14:30:00,34.09,34.1,33.86,34.02,299822.0,33.9373,33.9472,33.7083,33.8676,299822.0
2019-09-05 15:00:00,34.03,34.11,33.95,34.04,200130.0,33.8776,33.9572,33.7979,33.8875,200130.0
2019-09-05 15:30:00,34.05,34.15,34.04,34.1,599948.0,33.8975,33.997,33.8875,33.9472,599948.0
2019-09-06 09:30:00,34.2,34.39,33.88,34.31,532173.0,34.0468,34.2359,33.7282,34.1563,532173.0
2019-09-06 10:00:00,34.33,34.45,34.23,34.39,229412.0,34.1762,34.2957,34.0767,34.2359,229412.0
2019-09-06 10:30:00,34.41,34.57,34.27,34.45,238444.0,34.2559,34.4151,34.1165,34.2957,238444.0
2019-09-06 11:00:00,34.44,34.74,34.42,34.7,186580.0,34.2857,34.5844,34.2658,34.5446,186580.0
2019-09-06 11:30:00,34.71,34.76,34.65,34.68,122794.0,34.5545,34.6043,34.4948,34.5246,122794.0
2019-09-06 12:00:00,34.68,34.71,34.59,34.6,88713.0,34.5246,34.5545,34.4351,34.445,88713.0
2019-09-06 12:30:00,34.59,34.6,34.5,34.6,78400.0,34.4351,34.445,34.3455,34.445,78400.0
2019-09-06 13:00:00,34.6,34.75,34.58,34.74,128068.0,34.445,34.5943,34.4251,34.5844,128068.0
2019-09-06 13:30:00,34.74,34.89,34.73,34.88,167662.0,34.5844,34.7337,34.5744,34.7238,167662.0
2019-09-06 14:00:00,34.87,34.87,34.76,34.86,299170.0,34.7138,34.7138,34.6043,34.7038,299170.0
2019-09-06 14:30:00,34.87,34.88,34.8,34.87,128372.0,34.7138,34.7238,34.6441,34.7138,128372.0
2019-09-06 15:00:00,34.87,34.97,34.84,34.95,201949.0,34.7138,34.8133,34.6839,34.7934,201949.0
2019-09-06 15:30:00,34.94,35.15,34.75,34.93,1431348.0,34.7835,34.9925,34.5943,34.7735,1431348.0
2019-09-09 09:30:00,34.75,35.15,34.73,34.96,523886.0,34.5943,34.9925,34.5744,34.8034,523886.0
2019-09-09 10:00:00,34.95,35.12,34.88,35.1,377306.0,34.7934,34.9627,34.7238,34.9428,377306.0
2019-09-09 10:30:00,35.1,35.15,34.95,35.01,234036.0,34.9428,34.9925,34.7934,34.8532,234036.0
2019-09-09 11:00:00,35.0,35.02,34.85,34.94,389581.0,34.8432,34.8631,34.6939,34.7835,389581.0
2019-09-09 11:30:00,34.93,34.93,34.75,34.83,131644.0,34.7735,34.7735,34.5943,34.674,131644.0
2019-09-09 12:00:00,34.84,34.84,34.5,34.53,139203.0,34.6839,34.6839,34.3455,34.3753,139203.0
2019-09-09 12:30:00,34.54,34.72,34.35,34.66,170892.0,34.3853,34.5645,34.1961,34.5047,170892.0
2019-09-09 13:00:00,34.66,34.77,34.42,34.47,138256.0,34.5047,34.6142,34.2658,34.3156,138256.0
2019-09-09 13:30:00,34.47,34.63,34.42,34.63,140576.0,34.3156,34.4749,34.2658,34.4749,140576.0
2019-09-09 14:00:00,34.62,34.71,34.57,34.69,106084.0,34.4649,34.5545,34.4151,34.5346,106084.0
2019-09-09 14:30:00,34.69,34.82,34.65,34.8,212976.0,34.5346,34.664,34.4948,34.6441,212976.0
2019-09-09 15:00:00,34.8,34.89,34.7,34.84,413617.0,34.6441,34.7337,34.5446,34.6839,413617.0
2019-09-09 15:30:00,34.83,35.17,34.83,35.11,774690.0,34.674,35.0125,34.674,34.9527,774690.0
2019-09-10 09:30:00,34.36,35.47,33.55,34.07,2697109.0,34.2061,35.3111,33.3997,33.9174,2697109.0
2019-09-10 10:00:00,34.07,34.29,33.62,34.19,859004.0,33.9174,34.1364,33.4694,34.0368,859004.0
2019-09-10 10:30:00,34.19,34.38,34.0,34.23,399387.0,34.0368,34.226,33.8477,34.0767,399387.0
2019-09-10 11:00:00,34.24,34.29,34.07,34.16,533602.0,34.0866,34.1364,33.9174,34.007,533602.0
2019-09-10 11:30:00,34.15,34.6,34.09,34.37,688707.0,33.997,34.445,33.9373,34.216,688707.0
2019-09-10 12:00:00,34.38,34.44,34.22,34.37,231796.0,34.226,34.2857,34.0667,34.216,231796.0
2019-09-10 12:30:00,34.36,34.39,34.16,34.23,206614.0,34.2061,34.2359,34.007,34.0767,206614.0
2019-09-10 13:00:00,34.23,34.41,34.2,34.4,155594.0,34.0767,34.2559,34.0468,34.2459,155594.0
2019-09-10 13:30:00,34.39,34.41,34.22,34.33,129787.0,34.2359,34.2559,34.0667,34.1762,129787.0
2019-09-10 14:00:00,34.33,34.63,34.3,34.62,321139.0,34.1762,34.4749,34.1463,34.4649,321139.0
2019-09-10 14:30:00,34.61,34.62,34.39,34.43,254927.0,34.455,34.4649,34.2359,34.2758,254927.0
2019-09-10 15:00:00,34.42,34.5,34.33,34.42,261568.0,34.2658,34.3455,34.1762,34.2658,261568.0
2019-09-10 15:30:00,34.43,34.47,34.08,34.18,1381137.0,34.2758,34.3156,33.9273,34.0269,1381137.0
2019-09-11 09:30:00,34.41,36.28,34.11,35.91,1609488.0,34.2559,36.1175,33.9572,35.7491,1609488.0
2019-09-11 10:00:00,35.91,36.6,35.91,36.38,828475.0,35.7491,36.436,35.7491,36.217,828475.0
2019-09-11 10:30:00,36.4,36.52,35.96,36.09,284637.0,36.2369,36.3564,35.7989,35.9283,284637.0
2019-09-11 11:00:00,36.1,36.24,35.96,36.1,394844.0,35.9383,36.0777,35.7989,35.9383,394844.0
2019-09-11 11:30:00,36.11,36.28,35.89,36.01,199476.0,35.9482,36.1175,35.7292,35.8487,199476.0
2019-09-11 12:00:00,36.01,36.03,35.72,35.84,176783.0,35.8487,35.8686,35.56,35.6795,176783.0
2019-09-11 12:30:00,35.84,35.99,35.77,35.81,163787.0,35.6795,35.8288,35.6098,35.6496,163787.0
2019-09-11 13:00:00,35.82,35.96,35.72,35.87,162355.0,35.6595,35.7989,35.56,35.7093,162355.0
2019-09-11 13:30:00,35.87,36.01,35.82,35.91,144283.0,35.7093,35.8487,35.6595,35.7491,144283.0
2019-09-11 14:00:00,35.91,36.15,35.89,36.0,242248.0,35.7491,35.9881,35.7292,35.8387,242248.0
2019-09-11 14:30:00,35.99,36.05,35.84,36.0,191344.0,35.8288,35.8885,35.6795,35.8387,191344.0
2019-09-11 15:00:00,36.0,36.14,35.9,35.98,402025.0,35.8387,35.9781,35.7392,35.8188,402025.0
2019-09-11 15:30:00,35.98,36.14,35.97,36.12,1117625.0,35.8188,35.9781,35.8089,35.9582,1117625.0
2019-09-12 09:30:00,36.41,36.41,35.05,35.27,460284.0,36.2469,36.2469,34.893,35.112,460284.0
2019-09-12 10:00:00,35.28,35.98,35.23,35.74,533219.0,35.122,35.8188,35.0722,35.5799,533219.0
2019-09-12 10:30:00,35.76,35.82,35.13,35.16,419894.0,35.5998,35.6595,34.9726,35.0025,419894.0
2019-09-12 11:00:00,35.16,35.25,35.05,35.05,177255.0,35.0025,35.0921,34.893,34.893,177255.0
2019-09-12 11:30:00,35.04,35.47,35.01,35.09,453864.0,34.883,35.3111,34.8532,34.9328,453864.0
2019-09-12 12:00:00,35.09,35.18,35.0,35.15,129395.0,34.9328,35.0224,34.8432,34.9925,129395.0
2019-09-12 12:30:00,35.15,35.16,34.99,35.03,132442.0,34.9925,35.0025,34.8333,34.8731,132442.0
2019-09-12 13:00:00,35.03,35.08,34.85,34.86,145189.0,34.8731,34.9229,34.6939,34.7038,145189.0
2019-09-12 13:30:00,34.85,35.05,34.75,35.03,137153.0,34.6939,34.893,34.5943,34.8731,137153.0
2019-09-12 14:00:00,35.02,35.03,34.9,34.95,96191.0,34.8631,34.8731,34.7437,34.7934,96191.0
2019-09-12 14:30:00,34.96,35.12,34.96,35.07,202968.0,34.8034,34.9627,34.8034,34.9129,202968.0
2019-09-12 15:00:00,35.07,35.09,34.89,34.91,212692.0,34.9129,34.9328,34.7337,34.7536,212692.0
2019-09-12 15:30:00,34.92,34.97,34.81,34.83,580178.0,34.7636,34.8133,34.6541,34.674,580178.0
2019-09-13 09:30:00,35.46,35.92,35.32,35.72,587707.0,35.3012,35.7591,35.1618,35.56,587707.0
2019-09-13 10:00:00,35.72,35.84,35.55,35.6,181328.0,35.56,35.6795,35.3907,35.4405,181328.0
2019-09-13 10:30:00,35.6,35.73,35.56,35.69,261845.0,35.4405,35.5699,35.4007,35.5301,261845.0
2019-09-13 11:00:00,35.7,35.71,35.62,35.65,191112.0,35.5401,35.55,35.4604,35.4903,191112.0
2019-09-13 11:30:00,35.65,35.73,35.62,35.72,146292.0,35.4903,35.5699,35.4604,35.56,146292.0
2019-09-13 12:00:00,35.72,35.73,35.67,35.7,172411.0,35.56,35.5699,35.5102,35.5401,172411.0
2019-09-13 12:30:00,35.7,35.93,35.7,35.87,122198.0,35.5401,35.769,35.5401,35.7093,122198.0
2019-09-13 13:00:00,35.88,36.0,35.88,36.0,133120.0,35.7193,35.8387,35.7193,35.8387,133120.0
2019-09-13 13:30:00,36.0,36.02,35.92,35.93,91396.0,35.8387,35.8586,35.7591,35.769,91396.0
2019-09-13 14:00:00,35.93,36.0,35.93,35.98,71835.0,35.769,35.8387,35.769,35.8188,71835.0
2019-09-13 14:30:00,35.99,36.13,35.99,36.09,120643.0,35.8288,35.9682,35.8288,35.9283,120643.0
2019-09-13 15:00:00,36.09,36.1,35.97,36.04,146550.0,35.9283,35.9383,35.8089,35.8786,146550.0
2019-09-13 15:30:00,36.04,36.06,35.99,36.02,538770.0,35.8786,35.8985,35.8288,35.8586,538770.0
2019-09-16 09:30:00,34.93,35.55,34.92,35.23,788092.0,34.7735,35.3907,34.7636,35.0722,788092.0
2019-09-16 10:00:00,35.24,35.66,35.21,35.44,169977.0,35.0821,35.5003,35.0523,35.2812,169977.0
2019-09-16 10:30:00,35.43,35.43,35.25,35.37,70004.0,35.2713,35.2713,35.0921,35.2116,70004.0
2019-09-16 11:00:00,35.39,35.52,35.34,35.44,78591.0,35.2315,35.3609,35.1817,35.2812,78591.0
2019-09-16 11:30:00,35.44,35.5,35.38,35.41,98524.0,35.2812,35.341,35.2215,35.2514,98524.0
2019-09-16 12:00:00,35.41,35.54,35.4,35.52,59784.0,35.2514,35.3808,35.2414,35.3609,59784.0
2019-09-16 12:30:00,35.51,35.57,35.48,35.52,51812.0,35.3509,35.4107,35.3211,35.3609,51812.0
2019-09-16 13:00:00,35.52,35.55,35.43,35.45,50873.0,35.3609,35.3907,35.2713,35.2912,50873.0
2019-09-16 13:30:00,35.45,35.54,35.42,35.53,52486.0,35.2912,35.3808,35.2613,35.3708,52486.0
2019-09-16 14:00:00,35.54,35.6,35.51,35.6,35950.0,35.3808,35.4405,35.3509,35.4405,35950.0
2019-09-16 14:30:00,35.6,35.65,35.58,35.64,36905.0,35.4405,35.4903,35.4206,35.4803,36905.0
2019-09-16 15:00:00,35.63,35.66,35.6,35.62,80459.0,35.4704,35.5003,35.4405,35.4604,80459.0
2019-09-16 15:30:00,35.61,35.64,35.49,35.64,444746.0,35.4505,35.4803,35.331,35.4803,444746.0
2019-09-17 09:30:00,35.5,35.5,34.94,35.08,256427.0,35.341,35.341,34.7835,34.9229,256427.0
2019-09-17 10:00:00,35.08,35.11,34.92,35.05,139976.0,34.9229,34.9527,34.7636,34.893,139976.0
2019-09-17 10:30:00,35.05,35.18,35.05,35.14,113034.0,34.893,35.0224,34.893,34.9826,113034.0
2019-09-17 11:00:00,35.14,35.26,35.11,35.26,112461.0,34.9826,35.102,34.9527,35.102,112461.0
2019-09-17 11:30:00,35.27,35.37,35.16,35.23,154988.0,35.112,35.2116,35.0025,35.0722,154988.0
2019-09-17 12:00:00,35.23,35.26,35.11,35.18,184368.0,35.0722,35.102,34.9527,35.0224,184368.0
2019-09-17 12:30:00,35.17,35.17,35.04,35.17,228633.0,35.0125,35.0125,34.883,35.0125,228633.0
2019-09-17 13:00:00,35.18,35.25,35.15,35.2,99742.0,35.0224,35.0921,34.9925,35.0423,99742.0
2019-09-17 13:30:00,35.2,35.22,35.07,35.1,145006.0,35.0423,35.0622,34.9129,34.9428,145006.0
2019-09-17 14:00:00,35.11,35.25,35.11,35.15,145533.0,34.9527,35.0921,34.9527,34.9925,145533.0
2019-09-17 14:30:00,35.15,35.18,35.1,35.14,95097.0,34.9925,35.0224,34.9428,34.9826,95097.0
2019-09-17 15:00:00,35.15,35.19,35.11,35.15,120289.0,34.9925,35.0324,34.9527,34.9925,120289.0
2019-09-17 15:30:00,35.14,35.26,35.13,35.24,571603.0,34.9826,35.102,34.9726,35.0821,571603.0
2019-09-18 09:30:00,35.2,35.5,35.11,35.15,257417.0,35.0423,35.341,34.9527,34.9925,257417.0
2019-09-18 10:00:00,35.14,35.14,34.32,34.38,417834.0,34.9826,34.9826,34.1663,34.226,417834.0
2019-09-18 10:30:00,34.39,34.48,34.02,34.04,360079.0,34.2359,34.3255,33.8676,33.8875,360079.0
2019-09-18 11:00:00,34.04,34.21,33.99,34.14,351816.0,33.8875,34.0568,33.8377,33.9871,351816.0
2019-09-18 11:30:00,34.15,34.22,34.0,34.06,162070.0,33.997,34.0667,33.8477,33.9074,162070.0
2019-09-18 12:00:00,34.07,34.15,34.02,34.06,107116.0,33.9174,33.997,33.8676,33.9074,107116.0
2019-09-18 12:30:00,34.06,34.06,34.0,34.01,61418.0,33.9074,33.9074,33.8477,33.8576,61418.0
2019-09-18 13:00:00,34.01,34.18,33.92,34.05,135505.0,33.8576,34.0269,33.7681,33.8975,135505.0
2019-09-18 13:30:00,34.06,34.14,33.99,34.07,129409.0,33.9074,33.9871,33.8377,33.9174,129409.0
2019-09-18 14:00:00,34.08,34.16,33.85,33.87,144676.0,33.9273,34.007,33.6984,33.7183,144676.0
2019-09-18 14:30:00,33.87,33.93,33.77,33.84,205760.0,33.7183,33.778,33.6187,33.6884,205760.0
2019-09-18 15:00:00,33.84,33.94,33.79,33.94,203086.0,33.6884,33.788,33.6386,33.788,203086.0
2019-09-18 15:30:00,33.95,34.1,33.92,34.04,485415.0,33.7979,33.9472,33.7681,33.8875,485415.0
2019-09-19 09:30:00,34.02,34.39,33.61,34.3,395313.0,33.8676,34.2359,33.4594,34.1463,395313.0
2019-09-19 10:00:00,34.28,34.33,33.86,33.87,299463.0,34.1264,34.1762,33.7083,33.7183,299463.0
2019-09-19 10:30:00,33.87,34.0,33.74,33.83,306966.0,33.7183,33.8477,33.5889,33.6785,306966.0
2019-09-19 11:00:00,33.83,33.92,33.61,33.9,243064.0,33.6785,33.7681,33.4594,33.7481,243064.0
2019-09-19 11:30:00,33.89,33.94,33.71,33.8,116260.0,33.7382,33.788,33.559,33.6486,116260.0
2019-09-19 12:00:00,33.8,33.88,33.69,33.72,144837.0,33.6486,33.7282,33.5391,33.5689,144837.0
2019-09-19 12:30:00,33.71,33.71,33.51,33.65,186341.0,33.559,33.559,33.3599,33.4993,186341.0
2019-09-19 13:00:00,33.65,33.69,33.54,33.56,172848.0,33.4993,33.5391,33.3898,33.4097,172848.0
2019-09-19 13:30:00,33.55,33.55,33.4,33.5,274509.0,33.3997,33.3997,33.2504,33.3499,274509.0
2019-09-19 14:00:00,33.5,33.54,33.3,33.33,300518.0,33.3499,33.3898,33.1508,33.1807,300518.0
2019-09-19 14:30:00,33.33,33.55,33.3,33.3,304177.0,33.1807,33.3997,33.1508,33.1508,304177.0
2019-09-19 15:00:00,33.3,33.38,33.21,33.29,431315.0,33.1508,33.2305,33.0612,33.1409,431315.0
2019-09-19 15:30:00,33.28,33.35,33.1,33.21,906802.0,33.1309,33.2006,32.9517,33.0612,906802.0
2019-09-20 09:30:00,33.32,33.58,33.15,33.43,683759.0,33.1707,33.4296,33.0015,33.2802,683759.0
2019-09-20 10:00:00,33.44,33.52,33.38,33.43,203282.0,33.2902,33.3698,33.2305,33.2802,203282.0
2019-09-20 10:30:00,33.44,33.48,33.38,33.41,244532.0,33.2902,33.33,33.2305,33.2603,244532.0
2019-09-20 11:00:00,33.41,33.47,33.36,33.44,158387.0,33.2603,33.3201,33.2106,33.2902,158387.0
2019-09-20 11:30:00,33.43,33.62,33.4,33.62,143914.0,33.2802,33.4694,33.2504,33.4694,143914.0
2019-09-20 12:00:00,33.61,33.64,33.56,33.58,145478.0,33.4594,33.4893,33.4097,33.4296,145478.0
2019-09-20 12:30:00,33.58,33.59,33.41,33.51,108603.0,33.4296,33.4395,33.2603,33.3599,108603.0
2019-09-20 13:00:00,33.51,33.52,33.01,33.09,237264.0,33.3599,33.3698,32.8621,32.9418,237264.0
2019-09-20 13:30:00,33.1,33.11,32.82,32.9,139190.0,32.9517,32.9617,32.673,32.7526,139190.0
2019-09-20 14:00:00,32.91,33.08,32.91,33.06,120222.0,32.7626,32.9318,32.7626,32.9119,120222.0
2019-09-20 14:30:00,33.06,33.18,33.06,33.09,92350.0,32.9119,33.0314,32.9119,32.9418,92350.0
2019-09-20 15:00:00,33.09,33.11,32.99,33.01,114600.0,32.9418,32.9617,32.8422,32.8621,114600.0
2019-09-20 15:30:00,33.01,33.24,32.98,33.07,746746.0,32.8621,33.0911,32.8323,32.9219,746746.0
2019-09-23 09:30:00,32.99,33.0,32.39,32.4,335129.0,32.8422,32.8522,32.2449,32.2549,335129.0
2019-09-23 10:00:00,32.4,32.4,32.07,32.35,232876.0,32.2549,32.2549,31.9263,32.2051,232876.0
2019-09-23 10:30:00,32.36,32.42,32.2,32.25,224054.0,32.215,32.2748,32.0558,32.1055,224054.0
2019-09-23 11:00:00,32.25,32.36,32.21,32.21,178182.0,32.1055,32.215,32.0657,32.0657,178182.0
2019-09-23 11:30:00,32.21,32.24,32.06,32.09,154449.0,32.0657,32.0956,31.9164,31.9462,154449.0
2019-09-23 12:00:00,32.09,32.13,32.03,32.07,192819.0,31.9462,31.9861,31.8865,31.9263,192819.0
2019-09-23 12:30:00,32.07,32.08,31.96,32.0,190777.0,31.9263,31.9363,31.8168,31.8567,190777.0
2019-09-23 13:00:00,32.0,32.04,31.88,31.95,150572.0,31.8567,31.8965,31.7372,31.8069,150572.0
2019-09-23 13:30:00,31.95,32.03,31.91,32.01,160592.0,31.8069,31.8865,31.7671,31.8666,160592.0
2019-09-23 14:00:00,32.01,32.01,31.95,32.0,117611.0,31.8666,31.8666,31.8069,31.8567,117611.0
2019-09-23 14:30:00,32.0,32.17,31.99,32.02,187761.0,31.8567,32.0259,31.8467,31.8766,187761.0
2019-09-23 15:00:00,32.01,32.03,31.95,31.99,293490.0,31.8666,31.8865,31.8069,31.8467,293490.0
2019-09-23 15:30:00,32.0,32.11,31.98,32.05,825489.0,31.8567,31.9662,31.8367,31.9064,825489.0
2019-09-24 09:30:00,32.12,32.5,31.97,32.41,639456.0,31.9761,32.3544,31.8268,32.2648,639456.0
2019-09-24 10:00:00,32.39,32.41,31.95,32.27,533346.0,32.2449,32.2648,31.8069,32.1254,533346.0
2019-09-24 10:30:00,32.27,32.29,32.1,32.16,185263.0,32.1254,32.1454,31.9562,32.0159,185263.0
2019-09-24 11:00:00,32.15,32.17,32.06,32.08,148896.0,32.006,32.0259,31.9164,31.9363,148896.0
2019-09-24 11:30:00,32.08,32.14,31.99,32.11,286546.0,31.9363,31.996,31.8467,31.9662,286546.0
2019-09-24 12:00:00,32.12,32.14,31.96,31.98,220418.0,31.9761,31.996,31.8168,31.8367,220418.0
2019-09-24 12:30:00,31.97,31.98,31.8,31.82,138551.0,31.8268,31.8367,31.6575,31.6775,138551.0
2019-09-24 13:00:00,31.81,31.94,31.66,31.69,151042.0,31.6675,31.7969,31.5182,31.548,151042.0
2019-09-24 13:30:00,31.7,31.89,31.69,31.75,159048.0,31.558,31.7471,31.548,31.6078,159048.0
2019-09-24 14:00:00,31.75,31.92,31.63,31.86,245912.0,31.6078,31.777,31.4883,31.7173,245912.0
2019-09-24 14:30:00,31.87,31.93,31.71,31.74,164434.0,31.7272,31.787,31.568,31.5978,164434.0
2019-09-24 15:00:00,31.75,31.84,31.67,31.73,154552.0,31.6078,31.6974,31.5281,31.5879,154552.0
2019-09-24 15:30:00,31.73,31.77,31.65,31.74,611506.0,31.5879,31.6277,31.5082,31.5978,611506.0
2019-09-25 09:30:00,31.5,31.66,31.24,31.6,450561.0,31.3589,31.5182,31.1001,31.4584,450561.0
2019-09-25 10:00:00,31.61,31.75,31.46,31.51,208511.0,31.4684,31.6078,31.3191,31.3688,208511.0
2019-09-25 10:30:00,31.5,32.04,31.5,31.99,268414.0,31.3589,31.8965,31.3589,31.8467,268414.0
2019-09-25 11:00:00,32.0,32.13,31.93,32.01,99344.0,31.8567,31.9861,31.787,31.8666,99344.0
2019-09-25 11:30:00,32.01,32.2,31.9,31.94,187974.0,31.8666,32.0558,31.7571,31.7969,187974.0
2019-09-25 12:00:00,31.94,32.0,31.84,31.99,193707.0,31.7969,31.8567,31.6974,31.8467,193707.0
2019-09-25 12:30:00,31.99,32.05,31.95,31.98,109944.0,31.8467,31.9064,31.8069,31.8367,109944.0
2019-09-25 13:00:00,31.98,32.07,31.95,31.96,80164.0,31.8367,31.9263,31.8069,31.8168,80164.0
2019-09-25 13:30:00,31.96,32.06,31.96,32.05,135772.0,31.8168,31.9164,31.8168,31.9064,135772.0
2019-09-25 14:00:00,32.06,32.15,32.06,32.11,72680.0,31.9164,32.006,31.9164,31.9662,72680.0
2019-09-25 14:30:00,32.1,32.15,32.09,32.09,94717.0,31.9562,32.006,31.9462,31.9462,94717.0
2019-09-25 15:00:00,32.09,32.15,32.04,32.07,133513.0,31.9462,32.006,31.8965,31.9263,133513.0
2019-09-25 15:30:00,32.07,32.21,32.05,32.13,656650.0,31.9263,32.0657,31.9064,31.9861,656650.0
2019-09-26 09:30:00,30.89,31.25,30.64,31.02,1140455.0,30.7516,31.11,30.5027,30.881,1140455.0
2019-09-26 10:00:00,31.03,31.1,30.5,30.55,715868.0,30.891,30.9607,30.3634,30.4131,715868.0
2019-09-26 10:30:00,30.55,30.77,30.51,30.55,374125.0,30.4131,30.6322,30.3733,30.4131,374125.0
2019-09-26 11:00:00,30.55,30.6,30.38,30.43,592597.0,30.4131,30.4629,30.2439,30.2937,592597.0
2019-09-26 11:30:00,30.43,30.72,30.42,30.49,457774.0,30.2937,30.5824,30.2837,30.3534,457774.0
2019-09-26 12:00:00,30.5,30.7,30.34,30.67,748312.0,30.3634,30.5625,30.2041,30.5326,748312.0
2019-09-26 12:30:00,30.67,30.85,30.51,30.54,310729.0,30.5326,30.7118,30.3733,30.4032,310729.0
2019-09-26 13:00:00,30.54,30.6,30.42,30.44,243102.0,30.4032,30.4629,30.2837,30.3036,243102.0
2019-09-26 13:30:00,30.44,30.75,30.4,30.75,261331.0,30.3036,30.6123,30.2638,30.6123,261331.0
2019-09-26 14:00:00,30.75,30.77,30.41,30.44,646579.0,30.6123,30.6322,30.2738,30.3036,646579.0
2019-09-26 14:30:00,30.45,30.47,30.01,30.12,776381.0,30.3136,30.3335,29.8756,29.9851,776381.0
2019-09-26 15:00:00,30.12,30.16,29.9,29.92,1349892.0,29.9851,30.0249,29.7661,29.786,1349892.0
2019-09-26 15:30:00,29.92,29.99,29.65,29.83,1993276.0,29.786,29.8557,29.5172,29.6964,1993276.0
2019-09-27 09:30:00,29.31,30.36,29.25,30.03,6514620.0,29.1787,30.224,29.119,29.8955,6514620.0
2019-09-27 10:00:00,30.04,30.48,29.9,30.33,2743881.0,29.9054,30.3435,29.7661,30.1941,2743881.0
2019-09-27 10:30:00,30.34,30.47,29.99,30.33,919720.0,30.2041,30.3335,29.8557,30.1941,919720.0
2019-09-27 11:00:00,30.33,30.6,30.07,30.58,969117.0,30.1941,30.4629,29.9353,30.443,969117.0
2019-09-27 11:30:00,30.58,30.7,29.2,29.57,4773991.0,30.443,30.5625,29.0692,29.4375,4773991.0
2019-09-27 12:00:00,29.57,29.81,29.35,29.41,1204063.0,29.4375,29.6765,29.2185,29.2783,1204063.0
2019-09-27 12:30:00,29.39,29.54,28.88,28.9,1387081.0,29.2583,29.4077,28.7506,28.7705,1387081.0
2019-09-27 13:00:00,28.89,29.0,28.73,28.91,947679.0,28.7606,28.8701,28.6013,28.7805,947679.0
2019-09-27 13:30:00,28.91,29.0,28.55,28.93,1219576.0,28.7805,28.8701,28.4221,28.8004,1219576.0
2019-09-27 14:00:00,28.94,29.01,28.63,28.73,857933.0,28.8104,28.88,28.5017,28.6013,857933.0
2019-09-27 14:30:00,28.73,28.8,28.57,28.72,586885.0,28.6013,28.671,28.442,28.5913,586885.0
2019-09-27 15:00:00,28.71,28.87,28.62,28.78,704480.0,28.5814,28.7407,28.4918,28.6511,704480.0
2019-09-27 15:30:00,28.77,29.02,28.7,29.02,1958683.0,28.6411,28.89,28.5714,28.89,1958683.0
2019-09-30 09:30:00,29.38,29.74,28.97,29.49,1499671.0,29.2484,29.6068,28.8402,29.3579,1499671.0
2019-09-30 10:00:00,29.49,29.79,29.41,29.52,602901.0,29.3579,29.6566,29.2783,29.3878,602901.0
2019-09-30 10:30:00,29.52,29.57,29.0,29.05,567246.0,29.3878,29.4375,28.8701,28.9199,567246.0
2019-09-30 11:00:00,29.05,29.33,29.0,29.25,324709.0,28.9199,29.1986,28.8701,29.119,324709.0
2019-09-30 11:30:00,29.25,29.3,29.09,29.28,432941.0,29.119,29.1687,28.9597,29.1488,432941.0
2019-09-30 12:00:00,29.28,29.3,29.09,29.11,231677.0,29.1488,29.1687,28.9597,28.9796,231677.0
2019-09-30 12:30:00,29.13,29.39,29.09,29.37,259142.0,28.9995,29.2583,28.9597,29.2384,259142.0
2019-09-30 13:00:00,29.36,29.41,29.18,29.2,213083.0,29.2285,29.2783,29.0493,29.0692,213083.0
2019-09-30 13:30:00,29.2,29.27,29.14,29.2,308935.0,29.0692,29.1389,29.0095,29.0692,308935.0
2019-09-30 14:00:00,29.19,29.3,29.15,29.29,224153.0,29.0592,29.1687,29.0194,29.1588,224153.0
2019-09-30 14:30:00,29.28,29.32,29.19,29.27,203640.0,29.1488,29.1887,29.0592,29.1389,203640.0
2019-09-30 15:00:00,29.27,29.34,29.19,29.3,342133.0,29.1389,29.2086,29.0592,29.1687,342133.0
2019-09-30 15:30:00,29.3,29.35,29.24,29.29,945391.0,29.1687,29.2185,29.109,29.1588,945391.0
2019-10-01 09:30:00,29.57,30.13,29.54,29.96,674835.0,29.4375,29.995,29.4077,29.8258,674835.0
2019-10-01 10:00:00,29.95,29.99,29.6,29.89,418281.0,29.8158,29.8557,29.4674,29.7561,418281.0
2019-10-01 10:30:00,29.87,29.87,29.42,29.46,360001.0,29.7362,29.7362,29.2882,29.328,360001.0
2019-10-01 11:00:00,29.45,29.73,29.4,29.65,312579.0,29.3181,29.5968,29.2683,29.5172,312579.0
2019-10-01 11:30:00,29.66,29.7,29.55,29.7,218585.0,29.5271,29.567,29.4176,29.567,218585.0
2019-10-01 12:00:00,29.69,29.74,29.58,29.72,202234.0,29.557,29.6068,29.4475,29.5869,202234.0
2019-10-01 12:30:00,29.73,29.85,29.67,29.79,166024.0,29.5968,29.7163,29.5371,29.6566,166024.0
2019-10-01 13:00:00,29.79,29.86,29.7,29.74,172610.0,29.6566,29.7262,29.567,29.6068,172610.0
2019-10-01 13:30:00,29.74,29.79,29.64,29.78,155630.0,29.6068,29.6566,29.5072,29.6466,155630.0
2019-10-01 14:00:00,29.78,29.91,29.73,29.87,217842.0,29.6466,29.776,29.5968,29.7362,217842.0
2019-10-01 14:30:00,29.87,29.97,29.84,29.87,192888.0,29.7362,29.8357,29.7063,29.7362,192888.0
2019-10-01 15:00:00,29.87,29.98,29.86,29.95,364329.0,29.7362,29.8457,29.7262,29.8158,364329.0
2019-10-01 15:30:00,29.96,29.97,29.81,29.83,1183220.0,29.8258,29.8357,29.6765,29.6964,1183220.0
2019-10-02 09:30:00,29.73,29.91,29.58,29.77,872469.0,29.5968,29.776,29.4475,29.6366,872469.0
2019-10-02 10:00:00,29.78,30.46,29.76,30.29,633986.0,29.6466,30.3236,29.6267,30.1543,633986.0
2019-10-02 10:30:00,30.3,30.3,30.01,30.2,546122.0,30.1643,30.1643,29.8756,30.0647,546122.0
2019-10-02 11:00:00,30.22,30.3,29.92,29.97,503330.0,30.0846,30.1643,29.786,29.8357,503330.0
2019-10-02 11:30:00,29.97,30.0,29.74,29.78,501791.0,29.8357,29.8656,29.6068,29.6466,501791.0
2019-10-02 12:00:00,29.77,29.9,29.71,29.9,283336.0,29.6366,29.7661,29.5769,29.7661,283336.0
2019-10-02 12:30:00,29.9,30.24,29.89,30.23,371910.0,29.7661,30.1045,29.7561,30.0946,371910.0
2019-10-02 13:00:00,30.23,30.24,30.11,30.21,327237.0,30.0946,30.1045,29.9751,30.0747,327237.0
2019-10-02 13:30:00,30.2,30.22,29.97,29.98,310752.0,30.0647,30.0846,29.8357,29.8457,310752.0
2019-10-02 14:00:00,29.98,30.07,29.91,30.04,426518.0,29.8457,29.9353,29.776,29.9054,426518.0
2019-10-02 14:30:00,30.04,30.13,29.95,30.07,330282.0,29.9054,29.995,29.8158,29.9353,330282.0
2019-10-02 15:00:00,30.08,30.24,30.0,30.18,666712.0,29.9453,30.1045,29.8656,30.0448,666712.0
2019-10-02 15:30:00,30.17,30.35,29.89,29.96,3794019.0,30.0348,30.214,29.7561,29.8258,3794019.0
2019-10-03 09:30:00,30.26,30.57,30.02,30.11,633385.0,30.1244,30.4331,29.8855,29.9751,633385.0
2019-10-03 10:00:00,30.09,30.16,29.96,30.06,563245.0,29.9552,30.0249,29.8258,29.9253,563245.0
2019-10-03 10:30:00,30.05,30.24,29.99,30.23,396476.0,29.9154,30.1045,29.8557,30.0946,396476.0
2019-10-03 11:00:00,30.22,30.75,30.2,30.71,526433.0,30.0846,30.6123,30.0647,30.5724,526433.0
2019-10-03 11:30:00,30.7,30.73,30.51,30.57,254971.0,30.5625,30.5923,30.3733,30.4331,254971.0
2019-10-03 12:00:00,30.58,30.93,30.53,30.87,269053.0,30.443,30.7914,30.3932,30.7317,269053.0
2019-10-03 12:30:00,30.86,30.99,30.83,30.96,326004.0,30.7218,30.8512,30.6919,30.8213,326004.0
2019-10-03 13:00:00,30.96,31.0,30.86,30.95,292524.0,30.8213,30.8611,30.7218,30.8114,292524.0
2019-10-03 13:30:00,30.95,31.07,30.84,30.87,287156.0,30.8114,30.9308,30.7018,30.7317,287156.0
2019-10-03 14:00:00,30.86,30.89,30.72,30.85,234207.0,30.7218,30.7516,30.5824,30.7118,234207.0
2019-10-03 14:30:00,30.85,30.91,30.75,30.86,254359.0,30.7118,30.7715,30.6123,30.7218,254359.0
2019-10-03 15:00:00,30.85,30.92,30.7,30.77,258376.0,30.7118,30.7815,30.5625,30.6322,258376.0
2019-10-03 15:30:00,30.77,30.82,30.63,30.81,720241.0,30.6322,30.6819,30.4928,30.672,720241.0
2019-10-04 09:30:00,30.8,31.2,30.8,31.01,448476.0,30.662,31.0602,30.662,30.8711,448476.0
2019-10-04 10:00:00,31.0,31.11,30.85,30.86,234032.0,30.8611,30.9706,30.7118,30.7218,234032.0
2019-10-04 10:30:00,30.85,30.86,30.2,30.23,326728.0,30.7118,30.7218,30.0647,30.0946,326728.0
2019-10-04 11:00:00,30.26,30.5,30.23,30.34,212865.0,30.1244,30.3634,30.0946,30.2041,212865.0
2019-10-04 11:30:00,30.33,30.4,30.3,30.36,177594.0,30.1941,30.2638,30.1643,30.224,177594.0
2019-10-04 12:00:00,30.36,30.4,30.06,30.07,287823.0,30.224,30.2638,29.9253,29.9353,287823.0
2019-10-04 12:30:00,30.08,30.15,30.02,30.13,185696.0,29.9453,30.0149,29.8855,29.995,185696.0
2019-10-04 13:00:00,30.13,30.22,30.05,30.2,139171.0,29.995,30.0846,29.9154,30.0647,139171.0
2019-10-04 13:30:00,30.21,30.35,30.16,30.28,209303.0,30.0747,30.214,30.0249,30.1444,209303.0
2019-10-04 14:00:00,30.27,30.43,30.25,30.37,213977.0,30.1344,30.2937,30.1145,30.234,213977.0
2019-10-04 14:30:00,30.37,30.39,30.19,30.23,127882.0,30.234,30.2539,30.0548,30.0946,127882.0
2019-10-04 15:00:00,30.24,30.24,30.17,30.21,174529.0,30.1045,30.1045,30.0348,30.0747,174529.0
2019-10-04 15:30:00,30.21,30.41,30.18,30.35,609638.0,30.0747,30.2738,30.0448,30.214,609638.0
2019-10-07 09:30:00,30.09,30.33,29.5,29.68,652754.0,29.9552,30.1941,29.3679,29.547,652754.0
2019-10-07 10:00:00,29.68,29.95,29.45,29.9,321877.0,29.547,29.8158,29.3181,29.7661,321877.0
2019-10-07 10:30:00,29.9,30.52,29.86,30.3,622088.0,29.7661,30.3833,29.7262,30.1643,622088.0
2019-10-07 11:00:00,30.31,30.8,29.93,29.98,528363.0,30.1742,30.662,29.7959,29.8457,528363.0
2019-10-07 11:30:00,29.98,30.07,29.8,29.82,196059.0,29.8457,29.9353,29.6665,29.6864,196059.0
2019-10-07 12:00:00,29.82,29.9,29.77,29.85,145032.0,29.6864,29.7661,29.6366,29.7163,145032.0
2019-10-07 12:30:00,29.85,29.88,29.77,29.82,153873.0,29.7163,29.7461,29.6366,29.6864,153873.0
2019-10-07 13:00:00,29.81,29.86,29.69,29.8,242517.0,29.6765,29.7262,29.557,29.6665,242517.0
2019-10-07 13:30:00,29.78,30.28,29.78,30.03,335742.0,29.6466,30.1444,29.6466,29.8955,335742.0
2019-10-07 14:00:00,30.03,30.05,29.84,29.88,151167.0,29.8955,29.9154,29.7063,29.7461,151167.0
2019-10-07 14:30:00,29.88,29.89,29.68,29.74,209943.0,29.7461,29.7561,29.547,29.6068,209943.0
2019-10-07 15:00:00,29.74,29.81,29.67,29.79,213028.0,29.6068,29.6765,29.5371,29.6566,213028.0
2019-10-07 15:30:00,29.79,30.01,29.74,29.97,891434.0,29.6566,29.8756,29.6068,29.8357,891434.0
2019-10-08 09:30:00,29.51,29.55,28.58,29.15,1163294.0,29.3778,29.4176,28.452,29.0194,1163294.0
2019-10-08 10:00:00,29.15,29.28,29.01,29.18,475643.0,29.0194,29.1488,28.88,29.0493,475643.0
2019-10-08 10:30:00,29.16,29.24,28.95,29.04,444982.0,29.0294,29.109,28.8203,28.9099,444982.0
2019-10-08 11:00:00,29.04,29.27,29.02,29.07,475812.0,28.9099,29.1389,28.89,28.9398,475812.0
2019-10-08 11:30:00,29.07,29.14,29.0,29.11,286309.0,28.9398,29.0095,28.8701,28.9796,286309.0
2019-10-08 12:00:00,29.11,29.12,28.96,28.96,190587.0,28.9796,28.9896,28.8303,28.8303,190587.0
2019-10-08 12:30:00,28.96,29.14,28.92,28.98,219037.0,28.8303,29.0095,28.7904,28.8502,219037.0
2019-10-08 13:00:00,28.98,29.1,28.93,29.1,263463.0,28.8502,28.9696,28.8004,28.9696,263463.0
2019-10-08 13:30:00,29.1,29.11,28.92,29.01,265729.0,28.9696,28.9796,28.7904,28.88,265729.0
2019-10-08 14:00:00,29.01,29.01,28.93,28.98,180272.0,28.88,28.88,28.8004,28.8502,180272.0
2019-10-08 14:30:00,28.98,29.16,28.9,29.01,276876.0,28.8502,29.0294,28.7705,28.88,276876.0
2019-10-08 15:00:00,29.02,29.1,28.95,28.99,227370.0,28.89,28.9696,28.8203,28.8601,227370.0
2019-10-08 15:30:00,29.0,29.02,28.84,28.85,874857.0,28.8701,28.89,28.7108,28.7208,874857.0
2019-10-09 09:30:00,29.31,29.45,28.95,28.96,402904.0,29.1787,29.3181,28.8203,28.8303,402904.0
2019-10-09 10:00:00,28.95,29.02,28.87,29.02,242994.0,28.8203,28.89,28.7407,28.89,242994.0
2019-10-09 10:30:00,29.01,29.05,28.87,28.94,163721.0,28.88,28.9199,28.7407,28.8104,163721.0
2019-10-09 11:00:00,28.96,28.98,28.82,28.94,176168.0,28.8303,28.8502,28.6909,28.8104,176168.0
2019-10-09 11:30:00,28.93,29.03,28.89,28.93,160160.0,28.8004,28.9,28.7606,28.8004,160160.0
2019-10-09 12:00:00,28.92,28.99,28.89,28.9,126240.0,28.7904,28.8601,28.7606,28.7705,126240.0
2019-10-09 12:30:00,28.91,28.97,28.88,28.97,60265.0,28.7805,28.8402,28.7506,28.8402,60265.0
2019-10-09 13:00:00,28.97,29.09,28.84,28.92,167025.0,28.8402,28.9597,28.7108,28.7904,167025.0
2019-10-09 13:30:00,28.92,29.11,28.92,29.06,151181.0,28.7904,28.9796,28.7904,28.9298,151181.0
2019-10-09 14:00:00,29.05,29.12,29.0,29.05,183302.0,28.9199,28.9896,28.8701,28.9199,183302.0
2019-10-09 14:30:00,29.06,29.09,29.0,29.07,175081.0,28.9298,28.9597,28.8701,28.9398,175081.0
2019-10-09 15:00:00,29.06,29.17,29.05,29.09,200098.0,28.9298,29.0393,28.9199,28.9597,200098.0
2019-10-09 15:30:00,29.09,29.1,28.88,29.03,747395.0,28.9597,28.9696,28.7506,28.9,747395.0
2019-10-10 09:30:00,29.01,29.44,29.0,29.35,506617.0,28.88,29.3081,28.8701,29.2185,506617.0
2019-10-10 10:00:00,29.36,29.59,29.35,29.44,469984.0,29.2285,29.4574,29.2185,29.3081,469984.0
2019-10-10 10:30:00,29.45,29.51,29.29,29.51,244469.0,29.3181,29.3778,29.1588,29.3778,244469.0
2019-10-10 11:00:00,29.51,29.63,29.36,29.38,580019.0,29.3778,29.4973,29.2285,29.2484,580019.0
2019-10-10 11:30:00,29.38,29.52,29.31,29.33,284064.0,29.2484,29.3878,29.1787,29.1986,284064.0
2019-10-10 12:00:00,29.33,29.37,29.26,29.26,148528.0,29.1986,29.2384,29.1289,29.1289,148528.0
2019-10-10 12:30:00,29.26,29.43,29.22,29.43,181972.0,29.1289,29.2982,29.0891,29.2982,181972.0
2019-10-10 13:00:00,29.42,29.47,29.35,29.36,166264.0,29.2882,29.338,29.2185,29.2285,166264.0
2019-10-10 13:30:00,29.36,29.47,29.32,29.41,166400.0,29.2285,29.338,29.1887,29.2783,166400.0
2019-10-10 14:00:00,29.4,29.49,29.24,29.39,202119.0,29.2683,29.3579,29.109,29.2583,202119.0
2019-10-10 14:30:00,29.39,29.41,29.32,29.38,150905.0,29.2583,29.2783,29.1887,29.2484,150905.0
2019-10-10 15:00:00,29.38,29.5,29.36,29.46,225499.0,29.2484,29.3679,29.2285,29.328,225499.0
2019-10-10 15:30:00,29.47,29.49,29.34,29.38,707447.0,29.338,29.3579,29.2086,29.2484,707447.0
2019-10-11 09:30:00,30.47,31.3,30.2,30.83,994674.0,30.3335,31.1598,30.0647,30.6919,994674.0
2019-10-11 10:00:00,30.87,31.19,30.79,31.17,383551.0,30.7317,31.0503,30.6521,31.0304,383551.0
2019-10-11 10:30:00,31.16,31.37,31.1,31.24,505728.0,31.0204,31.2295,30.9607,31.1001,505728.0
2019-10-11 11:00:00,31.25,31.26,31.08,31.12,323049.0,31.11,31.12,30.9408,30.9806,323049.0
2019-10-11 11:30:00,31.13,31.24,30.84,30.86,269008.0,30.9905,31.1001,30.7018,30.7218,269008.0
2019-10-11 12:00:00,30.86,30.87,30.69,30.79,172564.0,30.7218,30.7317,30.5525,30.6521,172564.0
2019-10-11 12:30:00,30.79,30.82,30.5,30.77,145694.0,30.6521,30.6819,30.3634,30.6322,145694.0
2019-10-11 13:00:00,30.77,30.88,30.68,30.75,119858.0,30.6322,30.7417,30.5426,30.6123,119858.0
2019-10-11 13:30:00,30.78,30.85,30.7,30.8,109180.0,30.6421,30.7118,30.5625,30.662,109180.0
2019-10-11 14:00:00,30.8,30.86,30.68,30.85,200305.0,30.662,30.7218,30.5426,30.7118,200305.0
2019-10-11 14:30:00,30.86,30.93,30.79,30.89,116282.0,30.7218,30.7914,30.6521,30.7516,116282.0
2019-10-11 15:00:00,30.89,30.94,30.83,30.88,164714.0,30.7516,30.8014,30.6919,30.7417,164714.0
2019-10-11 15:30:00,30.89,30.9,30.5,30.54,816699.0,30.7516,30.7616,30.3634,30.4032,816699.0
2019-10-14 09:30:00,30.73,31.11,30.73,30.99,393193.0,30.5923,30.9706,30.5923,30.8512,393193.0
2019-10-14 10:00:00,30.97,31.01,30.45,30.5,166669.0,30.8313,30.8711,30.3136,30.3634,166669.0
2019-10-14 10:30:00,30.51,30.71,30.49,30.69,106186.0,30.3733,30.5724,30.3534,30.5525,106186.0
2019-10-14 11:00:00,30.71,30.89,30.69,30.84,121112.0,30.5724,30.7516,30.5525,30.7018,121112.0
2019-10-14 11:30:00,30.84,30.88,30.76,30.78,88498.0,30.7018,30.7417,30.6222,30.6421,88498.0
2019-10-14 12:00:00,30.78,30.78,30.61,30.63,109350.0,30.6421,30.6421,30.4729,30.4928,109350.0
2019-10-14 12:30:00,30.64,30.71,30.57,30.68,88198.0,30.5027,30.5724,30.4331,30.5426,88198.0
2019-10-14 13:00:00,30.67,30.68,30.53,30.56,94825.0,30.5326,30.5426,30.3932,30.4231,94825.0
2019-10-14 13:30:00,30.55,30.56,30.47,30.56,75369.0,30.4131,30.4231,30.3335,30.4231,75369.0
2019-10-14 14:00:00,30.55,30.7,30.55,30.7,83637.0,30.4131,30.5625,30.4131,30.5625,83637.0
2019-10-14 14:30:00,30.7,30.73,30.62,30.62,64577.0,30.5625,30.5923,30.4828,30.4828,64577.0
2019-10-14 15:00:00,30.63,30.66,30.59,30.65,77947.0,30.4928,30.5227,30.453,30.5127,77947.0
2019-10-14 15:30:00,30.65,30.66,30.52,30.55,324012.0,30.5127,30.5227,30.3833,30.4131,324012.0
2019-10-15 09:30:00,30.72,30.92,30.51,30.92,166459.0,30.5824,30.7815,30.3733,30.7815,166459.0
2019-10-15 10:00:00,30.92,31.21,30.91,31.19,137864.0,30.7815,31.0702,30.7715,31.0503,137864.0
2019-10-15 10:30:00,31.2,31.35,31.13,31.35,206007.0,31.0602,31.2096,30.9905,31.2096,206007.0
2019-10-15 11:00:00,31.34,31.43,31.25,31.28,126847.0,31.1996,31.2892,31.11,31.1399,126847.0
2019-10-15 11:30:00,31.28,31.3,31.19,31.23,73187.0,31.1399,31.1598,31.0503,31.0901,73187.0
2019-10-15 12:00:00,31.24,31.26,31.09,31.11,62265.0,31.1001,31.12,30.9507,30.9706,62265.0
2019-10-15 12:30:00,31.1,31.12,31.02,31.09,94312.0,30.9607,30.9806,30.881,30.9507,94312.0
2019-10-15 13:00:00,31.1,31.2,31.1,31.16,107928.0,30.9607,31.0602,30.9607,31.0204,107928.0
2019-10-15 13:30:00,31.16,31.18,31.1,31.11,58745.0,31.0204,31.0403,30.9607,30.9706,58745.0
2019-10-15 14:00:00,31.11,31.11,31.04,31.07,90173.0,30.9706,30.9706,30.901,30.9308,90173.0
2019-10-15 14:30:00,31.07,31.08,30.96,30.98,90580.0,30.9308,30.9408,30.8213,30.8412,90580.0
2019-10-15 15:00:00,30.97,30.98,30.93,30.97,70078.0,30.8313,30.8412,30.7914,30.8313,70078.0
2019-10-15 15:30:00,30.97,31.01,30.85,30.86,412783.0,30.8313,30.8711,30.7118,30.7218,412783.0
2019-10-16 09:30:00,30.77,30.99,30.45,30.47,371621.0,30.6322,30.8512,30.3136,30.3335,371621.0
2019-10-16 10:00:00,30.48,30.64,30.42,30.6,206636.0,30.3435,30.5027,30.2837,30.4629,206636.0
2019-10-16 10:30:00,30.6,30.8,30.58,30.76,273236.0,30.4629,30.662,30.443,30.6222,273236.0
2019-10-16 11:00:00,30.76,30.8,30.63,30.68,126687.0,30.6222,30.662,30.4928,30.5426,126687.0
2019-10-16 11:30:00,30.69,30.69,30.5,30.51,263286.0,30.5525,30.5525,30.3634,30.3733,263286.0
2019-10-16 12:00:00,30.51,30.64,30.5,30.61,135745.0,30.3733,30.5027,30.3634,30.4729,135745.0
2019-10-16 12:30:00,30.61,30.62,30.54,30.57,58462.0,30.4729,30.4828,30.4032,30.4331,58462.0
2019-10-16 13:00:00,30.57,30.67,30.55,30.63,113805.0,30.4331,30.5326,30.4131,30.4928,113805.0
2019-10-16 13:30:00,30.63,30.65,30.57,30.6,97473.0,30.4928,30.5127,30.4331,30.4629,97473.0
2019-10-16 14:00:00,30.6,30.6,30.51,30.53,111918.0,30.4629,30.4629,30.3733,30.3932,111918.0
2019-10-16 14:30:00,30.53,30.63,30.5,30.62,145267.0,30.3932,30.4928,30.3634,30.4828,145267.0
2019-10-16 15:00:00,30.61,30.78,30.58,30.73,171810.0,30.4729,30.6421,30.443,30.5923,171810.0
2019-10-16 15:30:00,30.73,30.86,30.68,30.85,769159.0,30.5923,30.7218,30.5426,30.7118,769159.0
2019-10-17 09:30:00,31.2,31.32,30.45,30.56,315082.0,31.0602,31.1797,30.3136,30.4231,315082.0
2019-10-17 10:00:00,30.55,30.66,30.38,30.58,187749.0,30.4131,30.5227,30.2439,30.443,187749.0
2019-10-17 10:30:00,30.59,30.66,30.5,30.65,106056.0,30.453,30.5227,30.3634,30.5127,106056.0
2019-10-17 11:00:00,30.64,30.82,30.56,30.73,137295.0,30.5027,30.6819,30.4231,30.5923,137295.0
2019-10-17 11:30:00,30.73,30.75,30.6,30.64,75236.0,30.5923,30.6123,30.4629,30.5027,75236.0
2019-10-17 12:00:00,30.63,30.65,30.57,30.58,49115.0,30.4928,30.5127,30.4331,30.443,49115.0
2019-10-17 12:30:00,30.59,30.65,30.57,30.58,67909.0,30.453,30.5127,30.4331,30.443,67909.0
2019-10-17 13:00:00,30.58,30.59,30.5,30.53,52601.0,30.443,30.453,30.3634,30.3932,52601.0
2019-10-17 13:30:00,30.54,30.58,30.52,30.55,73934.0,30.4032,30.443,30.3833,30.4131,73934.0
2019-10-17 14:00:00,30.56,30.56,30.47,30.5,53791.0,30.4231,30.4231,30.3335,30.3634,53791.0
2019-10-17 14:30:00,30.5,30.57,30.47,30.54,66050.0,30.3634,30.4331,30.3335,30.4032,66050.0
2019-10-17 15:00:00,30.55,30.56,30.42,30.43,139885.0,30.4131,30.4231,30.2837,30.2937,139885.0
2019-10-17 15:30:00,30.43,30.47,30.31,30.44,653714.0,30.2937,30.3335,30.1742,30.3036,653714.0
2019-10-18 09:30:00,30.42,30.88,30.22,30.28,388039.0,30.2837,30.7417,30.0846,30.1444,388039.0
2019-10-18 10:00:00,30.29,30.42,30.13,30.16,218110.0,30.1543,30.2837,29.995,30.0249,218110.0
2019-10-18 10:30:00,30.15,30.22,30.0,30.05,281583.0,30.0149,30.0846,29.8656,29.9154,281583.0
2019-10-18 11:00:00,30.05,30.08,29.91,29.92,199085.0,29.9154,29.9453,29.776,29.786,199085.0
2019-10-18 11:30:00,29.91,29.98,29.71,29.79,179421.0,29.776,29.8457,29.5769,29.6566,179421.0
2019-10-18 12:00:00,29.78,29.94,29.67,29.71,544828.0,29.6466,29.8059,29.5371,29.5769,544828.0
2019-10-18 12:30:00,29.7,29.77,29.65,29.77,289395.0,29.567,29.6366,29.5172,29.6366,289395.0
2019-10-18 13:00:00,29.77,29.8,29.68,29.69,126152.0,29.6366,29.6665,29.547,29.557,126152.0
2019-10-18 13:30:00,29.68,29.76,29.67,29.73,85199.0,29.547,29.6267,29.5371,29.5968,85199.0
2019-10-18 14:00:00,29.73,29.78,29.7,29.73,115459.0,29.5968,29.6466,29.567,29.5968,115459.0
2019-10-18 14:30:00,29.73,29.74,29.56,29.57,212213.0,29.5968,29.6068,29.4276,29.4375,212213.0
2019-10-18 15:00:00,29.57,29.62,29.51,29.55,305010.0,29.4375,29.4873,29.3778,29.4176,305010.0
2019-10-18 15:30:00,29.54,29.56,29.36,29.37,1168948.0,29.4077,29.4276,29.2285,29.2384,1168948.0
2019-10-21 09:30:00,29.59,30.79,29.51,30.47,806233.0,29.4574,30.6521,29.3778,30.3335,806233.0
2019-10-21 10:00:00,30.48,30.57,30.21,30.33,140867.0,30.3435,30.4331,30.0747,30.1941,140867.0
2019-10-21 10:30:00,30.34,30.38,30.26,30.35,123669.0,30.2041,30.2439,30.1244,30.214,123669.0
2019-10-21 11:00:00,30.36,30.51,30.26,30.3,157678.0,30.224,30.3733,30.1244,30.1643,157678.0
2019-10-21 11:30:00,30.3,30.39,30.24,30.36,166677.0,30.1643,30.2539,30.1045,30.224,166677.0
2019-10-21 12:00:00,30.36,30.48,30.34,30.48,103120.0,30.224,30.3435,30.2041,30.3435,103120.0
2019-10-21 12:30:00,30.48,30.48,30.33,30.37,98309.0,30.3435,30.3435,30.1941,30.234,98309.0
2019-10-21 13:00:00,30.37,30.4,30.35,30.4,131895.0,30.234,30.2638,30.214,30.2638,131895.0
2019-10-21 13:30:00,30.39,30.4,30.35,30.39,80684.0,30.2539,30.2638,30.214,30.2539,80684.0
2019-10-21 14:00:00,30.38,30.43,30.33,30.34,69494.0,30.2439,30.2937,30.1941,30.2041,69494.0
2019-10-21 14:30:00,30.34,30.34,30.21,30.24,99146.0,30.2041,30.2041,30.0747,30.1045,99146.0
2019-10-21 15:00:00,30.24,30.34,30.23,30.27,110238.0,30.1045,30.2041,30.0946,30.1344,110238.0
2019-10-21 15:30:00,30.28,30.34,30.24,30.27,509505.0,30.1444,30.2041,30.1045,30.1344,509505.0
2019-10-22 09:30:00,30.4,30.9,30.4,30.51,411748.0,30.2638,30.7616,30.2638,30.3733,411748.0
2019-10-22 10:00:00,30.52,30.57,30.43,30.46,150765.0,30.3833,30.4331,30.2937,30.3236,150765.0
2019-10-22 10:30:00,30.46,30.51,30.33,30.45,126567.0,30.3236,30.3733,30.1941,30.3136,126567.0
2019-10-22 11:00:00,30.45,30.63,30.45,30.51,281864.0,30.3136,30.4928,30.3136,30.3733,281864.0
2019-10-22 11:30:00,30.5,30.59,30.44,30.57,127110.0,30.3634,30.453,30.3036,30.4331,127110.0
2019-10-22 12:00:00,30.57,30.7,30.56,30.67,265126.0,30.4331,30.5625,30.4231,30.5326,265126.0
2019-10-22 12:30:00,30.68,30.73,30.62,30.65,91083.0,30.5426,30.5923,30.4828,30.5127,91083.0
2019-10-22 13:00:00,30.65,30.73,30.6,30.68,63504.0,30.5127,30.5923,30.4629,30.5426,63504.0
2019-10-22 13:30:00,30.68,30.76,30.66,30.71,119794.0,30.5426,30.6222,30.5227,30.5724,119794.0
2019-10-22 14:00:00,30.71,30.91,30.71,30.91,176071.0,30.5724,30.7715,30.5724,30.7715,176071.0
2019-10-22 14:30:00,30.92,30.94,30.71,30.74,210140.0,30.7815,30.8014,30.5724,30.6023,210140.0
2019-10-22 15:00:00,30.74,30.76,30.62,30.63,141768.0,30.6023,30.6222,30.4828,30.4928,141768.0
2019-10-22 15:30:00,30.63,30.7,30.5,30.68,686042.0,30.4928,30.5625,30.3634,30.5426,686042.0
2019-10-23 09:30:00,30.34,31.07,30.33,30.74,355240.0,30.2041,30.9308,30.1941,30.6023,355240.0
2019-10-23 10:00:00,30.75,30.77,30.48,30.51,93266.0,30.6123,30.6322,30.3435,30.3733,93266.0
2019-10-23 10:30:00,30.51,30.63,30.42,30.59,111836.0,30.3733,30.4928,30.2837,30.453,111836.0
2019-10-23 11:00:00,30.59,30.7,30.59,30.65,73350.0,30.453,30.5625,30.453,30.5127,73350.0
2019-10-23 11:30:00,30.66,30.69,30.61,30.62,49785.0,30.5227,30.5525,30.4729,30.4828,49785.0
2019-10-23 12:00:00,30.62,30.83,30.62,30.74,93763.0,30.4828,30.6919,30.4828,30.6023,93763.0
2019-10-23 12:30:00,30.74,30.78,30.67,30.7,97322.0,30.6023,30.6421,30.5326,30.5625,97322.0
2019-10-23 13:00:00,30.7,30.72,30.41,30.43,153711.0,30.5625,30.5824,30.2738,30.2937,153711.0
2019-10-23 13:30:00,30.44,30.44,30.31,30.38,112256.0,30.3036,30.3036,30.1742,30.2439,112256.0
2019-10-23 14:00:00,30.38,30.38,30.17,30.23,222149.0,30.2439,30.2439,30.0348,30.0946,222149.0
2019-10-23 14:30:00,30.24,30.34,30.15,30.33,383215.0,30.1045,30.2041,30.0149,30.1941,383215.0
2019-10-23 15:00:00,30.33,30.36,30.27,30.3,134662.0,30.1941,30.224,30.1344,30.1643,134662.0
2019-10-23 15:30:00,30.3,30.35,30.26,30.3,513022.0,30.1643,30.214,30.1244,30.1643,513022.0
2019-10-24 09:30:00,30.37,30.78,29.91,30.05,448202.0,30.234,30.6421,29.776,29.9154,448202.0
2019-10-24 10:00:00,30.03,30.11,29.83,29.96,258272.0,29.8955,29.9751,29.6964,29.8258,258272.0
2019-10-24 10:30:00,29.97,30.18,29.93,30.17,236988.0,29.8357,30.0448,29.7959,30.0348,236988.0
2019-10-24 11:00:00,30.17,30.21,30.05,30.15,208997.0,30.0348,30.0747,29.9154,30.0149,208997.0
2019-10-24 11:30:00,30.15,30.27,30.13,30.27,129952.0,30.0149,30.1344,29.995,30.1344,129952.0
2019-10-24 12:00:00,30.28,30.32,30.06,30.12,102866.0,30.1444,30.1842,29.9253,29.9851,102866.0
2019-10-24 12:30:00,30.13,30.24,30.12,30.23,72864.0,29.995,30.1045,29.9851,30.0946,72864.0
2019-10-24 13:00:00,30.24,30.31,30.23,30.3,67041.0,30.1045,30.1742,30.0946,30.1643,67041.0
2019-10-24 13:30:00,30.31,30.35,30.25,30.33,140808.0,30.1742,30.214,30.1145,30.1941,140808.0
2019-10-24 14:00:00,30.32,30.43,30.3,30.43,140932.0,30.1842,30.2937,30.1643,30.2937,140932.0
2019-10-24 14:30:00,30.43,30.5,30.4,30.43,115096.0,30.2937,30.3634,30.2638,30.2937,115096.0
2019-10-24 15:00:00,30.43,30.56,30.43,30.52,109701.0,30.2937,30.4231,30.2937,30.3833,109701.0
2019-10-24 15:30:00,30.52,30.65,30.49,30.6,500700.0,30.3833,30.5127,30.3534,30.4629,500700.0
2019-10-25 09:30:00,30.36,30.79,30.24,30.6,349837.0,30.224,30.6521,30.1045,30.4629,349837.0
2019-10-25 10:00:00,30.61,30.83,30.61,30.8,149393.0,30.4729,30.6919,30.4729,30.662,149393.0
2019-10-25 10:30:00,30.81,30.99,30.81,30.97,201768.0,30.672,30.8512,30.672,30.8313,201768.0
2019-10-25 11:00:00,30.97,31.05,30.9,30.95,177177.0,30.8313,30.9109,30.7616,30.8114,177177.0
2019-10-25 11:30:00,30.96,31.1,30.92,31.09,178346.0,30.8213,30.9607,30.7815,30.9507,178346.0
2019-10-25 12:00:00,31.09,31.12,30.92,30.98,111830.0,30.9507,30.9806,30.7815,30.8412,111830.0
2019-10-25 12:30:00,30.98,31.06,30.95,31.01,77195.0,30.8412,30.9209,30.8114,30.8711,77195.0
2019-10-25 13:00:00,31.01,31.06,31.01,31.05,80324.0,30.8711,30.9209,30.8711,30.9109,80324.0
2019-10-25 13:30:00,31.05,31.14,31.01,31.05,125735.0,30.9109,31.0005,30.8711,30.9109,125735.0
2019-10-25 14:00:00,31.05,31.07,30.84,30.87,74808.0,30.9109,30.9308,30.7018,30.7317,74808.0
2019-10-25 14:30:00,30.86,30.87,30.75,30.78,77127.0,30.7218,30.7317,30.6123,30.6421,77127.0
2019-10-25 15:00:00,30.78,30.81,30.74,30.77,99095.0,30.6421,30.672,30.6023,30.6322,99095.0
2019-10-25 15:30:00,30.77,30.87,30.76,30.83,436309.0,30.6322,30.7317,30.6222,30.6919,436309.0
2019-10-28 09:30:00,31.11,31.78,31.04,31.48,486216.0,30.9706,31.6376,30.901,31.339,486216.0
2019-10-28 10:00:00,31.49,31.58,31.38,31.53,121587.0,31.3489,31.4385,31.2394,31.3888,121587.0
2019-10-28 10:30:00,31.54,31.62,31.28,31.28,123723.0,31.3987,31.4784,31.1399,31.1399,123723.0
2019-10-28 11:00:00,31.27,31.29,31.04,31.07,106285.0,31.1299,31.1498,30.901,30.9308,106285.0
2019-10-28 11:30:00,31.07,31.11,30.98,31.09,109375.0,30.9308,30.9706,30.8412,30.9507,109375.0
2019-10-28 12:00:00,31.1,31.35,31.06,31.34,168906.0,30.9607,31.2096,30.9209,31.1996,168906.0
2019-10-28 12:30:00,31.33,31.35,31.27,31.3,64912.0,31.1897,31.2096,31.1299,31.1598,64912.0
2019-10-28 13:00:00,31.31,31.45,31.29,31.35,95065.0,31.1697,31.3091,31.1498,31.2096,95065.0
2019-10-28 13:30:00,31.34,31.4,31.32,31.34,90144.0,31.1996,31.2593,31.1797,31.1996,90144.0
2019-10-28 14:00:00,31.35,31.4,31.32,31.33,65992.0,31.2096,31.2593,31.1797,31.1897,65992.0
2019-10-28 14:30:00,31.33,31.44,31.31,31.43,98464.0,31.1897,31.2992,31.1697,31.2892,98464.0
2019-10-28 15:00:00,31.42,31.56,31.38,31.47,206957.0,31.2793,31.4186,31.2394,31.329,206957.0
2019-10-28 15:30:00,31.46,31.51,31.33,31.38,536722.0,31.3191,31.3688,31.1897,31.2394,536722.0
2019-10-29 09:30:00,31.29,31.32,30.89,31.18,334126.0,31.1498,31.1797,30.7516,31.0403,334126.0
2019-10-29 10:00:00,31.18,31.32,31.07,31.19,173314.0,31.0403,31.1797,30.9308,31.0503,173314.0
2019-10-29 10:30:00,31.19,31.43,31.13,31.4,132866.0,31.0503,31.2892,30.9905,31.2593,132866.0
2019-10-29 11:00:00,31.4,31.54,31.39,31.52,142655.0,31.2593,31.3987,31.2494,31.3788,142655.0
2019-10-29 11:30:00,31.53,31.67,31.48,31.56,174916.0,31.3888,31.5281,31.339,31.4186,174916.0
2019-10-29 12:00:00,31.56,31.57,31.48,31.52,109084.0,31.4186,31.4286,31.339,31.3788,109084.0
2019-10-29 12:30:00,31.52,31.54,31.34,31.36,111463.0,31.3788,31.3987,31.1996,31.2195,111463.0
2019-10-29 13:00:00,31.36,31.4,31.31,31.37,68308.0,31.2195,31.2593,31.1697,31.2295,68308.0
2019-10-29 13:30:00,31.37,31.52,31.36,31.48,111279.0,31.2295,31.3788,31.2195,31.339,111279.0
2019-10-29 14:00:00,31.48,31.59,31.44,31.56,77019.0,31.339,31.4485,31.2992,31.4186,77019.0
2019-10-29 14:30:00,31.56,31.64,31.54,31.56,53479.0,31.4186,31.4983,31.3987,31.4186,53479.0
2019-10-29 15:00:00,31.57,31.62,31.54,31.57,72776.0,31.4286,31.4784,31.3987,31.4286,72776.0
2019-10-29 15:30:00,31.56,31.6,31.48,31.55,280707.0,31.4186,31.4584,31.339,31.4087,280707.0
2019-10-30 09:30:00,31.62,32.31,31.5,32.31,668450.0,31.4784,32.1653,31.3589,32.1653,668450.0
2019-10-30 10:00:00,32.31,32.34,31.87,32.07,303717.0,32.1653,32.1951,31.7272,31.9263,303717.0
2019-10-30 10:30:00,32.06,32.06,31.77,31.82,218902.0,31.9164,31.9164,31.6277,31.6775,218902.0
2019-10-30 11:00:00,31.81,31.83,31.56,31.61,134581.0,31.6675,31.6874,31.4186,31.4684,134581.0
2019-10-30 11:30:00,31.61,31.63,31.46,31.57,106688.0,31.4684,31.4883,31.3191,31.4286,106688.0
2019-10-30 12:00:00,31.57,31.8,31.52,31.79,149092.0,31.4286,31.6575,31.3788,31.6476,149092.0
2019-10-30 12:30:00,31.79,31.88,31.7,31.86,113623.0,31.6476,31.7372,31.558,31.7173,113623.0
2019-10-30 13:00:00,31.87,31.96,31.85,31.85,103842.0,31.7272,31.8168,31.7073,31.7073,103842.0
2019-10-30 13:30:00,31.84,31.92,31.81,31.81,101514.0,31.6974,31.777,31.6675,31.6675,101514.0
2019-10-30 14:00:00,31.75,31.93,31.71,31.9,69176.0,31.6078,31.787,31.568,31.7571,69176.0
2019-10-30 14:30:00,31.89,32.09,31.79,32.05,180087.0,31.7471,31.9462,31.6476,31.9064,180087.0
2019-10-30 15:00:00,32.07,32.2,32.05,32.16,259642.0,31.9263,32.0558,31.9064,32.0159,259642.0
2019-10-30 15:30:00,32.15,32.36,32.15,32.33,854109.0,32.006,32.215,32.006,32.1852,854109.0
2019-10-31 09:30:00,32.43,32.92,32.12,32.65,1032728.0,32.2847,32.7725,31.9761,32.5037,1032728.0
2019-10-31 10:00:00,32.64,32.82,32.46,32.66,365647.0,32.4938,32.673,32.3146,32.5137,365647.0
2019-10-31 10:30:00,32.67,32.79,32.59,32.77,203598.0,32.5237,32.6431,32.444,32.6232,203598.0
2019-10-31 11:00:00,32.77,33.0,32.75,32.97,530388.0,32.6232,32.8522,32.6033,32.8223,530388.0
2019-10-31 11:30:00,32.97,33.09,32.94,33.02,509756.0,32.8223,32.9418,32.7924,32.8721,509756.0
2019-10-31 12:00:00,33.03,33.03,32.66,32.68,177595.0,32.882,32.882,32.5137,32.5336,177595.0
2019-10-31 12:30:00,32.67,32.72,32.46,32.46,135994.0,32.5237,32.5734,32.3146,32.3146,135994.0
2019-10-31 13:00:00,32.45,32.62,32.44,32.59,155215.0,32.3046,32.4739,32.2947,32.444,155215.0
2019-10-31 13:30:00,32.59,32.75,32.54,32.73,173816.0,32.444,32.6033,32.3942,32.5834,173816.0
2019-10-31 14:00:00,32.73,32.96,32.71,32.94,266189.0,32.5834,32.8124,32.5635,32.7924,266189.0
2019-10-31 14:30:00,32.93,32.97,32.89,32.94,299939.0,32.7825,32.8223,32.7427,32.7924,299939.0
2019-10-31 15:00:00,32.94,33.0,32.9,32.95,333431.0,32.7924,32.8522,32.7526,32.8024,333431.0
2019-10-31 15:30:00,32.95,33.0,32.86,32.99,1053089.0,32.8024,32.8522,32.7128,32.8422,1053089.0
2019-11-01 09:30:00,33.55,33.85,32.99,33.3,545412.0,33.3997,33.6984,32.8422,33.1508,545412.0
2019-11-01 10:00:00,33.29,33.79,33.25,33.74,411428.0,33.1409,33.6386,33.1011,33.5889,411428.0
2019-11-01 10:30:00,33.75,33.86,33.6,33.67,382041.0,33.5988,33.7083,33.4495,33.5192,382041.0
2019-11-01 11:00:00,33.67,33.82,33.64,33.67,465067.0,33.5192,33.6685,33.4893,33.5192,465067.0
2019-11-01 11:30:00,33.66,33.79,33.56,33.6,277946.0,33.5092,33.6386,33.4097,33.4495,277946.0
2019-11-01 12:00:00,33.6,33.61,33.4,33.46,184836.0,33.4495,33.4594,33.2504,33.3101,184836.0
2019-11-01 12:30:00,33.47,33.63,33.46,33.52,139992.0,33.3201,33.4794,33.3101,33.3698,139992.0
2019-11-01 13:00:00,33.53,33.55,33.39,33.48,227876.0,33.3798,33.3997,33.2404,33.33,227876.0
2019-11-01 13:30:00,33.48,33.61,33.46,33.61,172041.0,33.33,33.4594,33.3101,33.4594,172041.0
2019-11-01 14:00:00,33.61,33.66,33.52,33.64,156292.0,33.4594,33.5092,33.3698,33.4893,156292.0
2019-11-01 14:30:00,33.64,33.73,33.61,33.72,162131.0,33.4893,33.5789,33.4594,33.5689,162131.0
2019-11-01 15:00:00,33.72,33.75,33.62,33.64,348003.0,33.5689,33.5988,33.4694,33.4893,348003.0
2019-11-01 15:30:00,33.63,33.8,33.63,33.79,994847.0,33.4794,33.6486,33.4794,33.6386,994847.0
2019-11-04 09:30:00,34.1,34.88,34.1,34.84,1074457.0,33.9472,34.7238,33.9472,34.6839,1074457.0
2019-11-04 10:00:00,34.84,35.04,34.74,35.02,620605.0,34.6839,34.883,34.5844,34.8631,620605.0
2019-11-04 10:30:00,35.02,35.07,34.88,34.92,369857.0,34.8631,34.9129,34.7238,34.7636,369857.0
2019-11-04 11:00:00,34.92,35.03,34.89,34.91,320537.0,34.7636,34.8731,34.7337,34.7536,320537.0
2019-11-04 11:30:00,34.91,34.93,34.73,34.87,380899.0,34.7536,34.7735,34.5744,34.7138,380899.0
2019-11-04 12:00:00,34.87,35.08,34.8,35.01,325569.0,34.7138,34.9229,34.6441,34.8532,325569.0
2019-11-04 12:30:00,35.01,35.16,34.96,35.01,312257.0,34.8532,35.0025,34.8034,34.8532,312257.0
2019-11-04 13:00:00,35.01,35.11,34.99,35.09,161843.0,34.8532,34.9527,34.8333,34.9328,161843.0
2019-11-04 13:30:00,35.09,35.19,35.0,35.11,310399.0,34.9328,35.0324,34.8432,34.9527,310399.0
2019-11-04 14:00:00,35.11,35.18,35.08,35.16,171415.0,34.9527,35.0224,34.9229,35.0025,171415.0
2019-11-04 14:30:00,35.16,35.24,35.15,35.17,260397.0,35.0025,35.0821,34.9925,35.0125,260397.0
2019-11-04 15:00:00,35.16,35.17,35.0,35.04,407995.0,35.0025,35.0125,34.8432,34.883,407995.0
2019-11-04 15:30:00,35.04,35.09,34.89,34.93,808063.0,34.883,34.9328,34.7337,34.7735,808063.0
2019-11-05 09:30:00,35.0,35.77,34.92,35.76,383212.0,34.8432,35.6098,34.7636,35.5998,383212.0
2019-11-05 10:00:00,35.76,35.95,35.24,35.39,181663.0,35.5998,35.789,35.0821,35.2315,181663.0
2019-11-05 10:30:00,35.42,35.6,35.39,35.5,148734.0,35.2613,35.4405,35.2315,35.341,148734.0
2019-11-05 11:00:00,35.51,35.51,35.28,35.3,133858.0,35.3509,35.3509,35.122,35.1419,133858.0
2019-11-05 11:30:00,35.29,35.3,35.14,35.16,65466.0,35.1319,35.1419,34.9826,35.0025,65466.0
2019-11-05 12:00:00,35.16,35.2,34.97,35.01,91065.0,35.0025,35.0423,34.8133,34.8532,91065.0
2019-11-05 12:30:00,35.01,35.17,35.0,35.16,61580.0,34.8532,35.0125,34.8432,35.0025,61580.0
2019-11-05 13:00:00,35.16,35.27,35.16,35.27,67316.0,35.0025,35.112,35.0025,35.112,67316.0
2019-11-05 13:30:00,35.27,35.43,35.25,35.42,74328.0,35.112,35.2713,35.0921,35.2613,74328.0
2019-11-05 14:00:00,35.4,35.5,35.4,35.44,137817.0,35.2414,35.341,35.2414,35.2812,137817.0
2019-11-05 14:30:00,35.42,35.51,35.4,35.48,86151.0,35.2613,35.3509,35.2414,35.3211,86151.0
2019-11-05 15:00:00,35.48,35.5,35.44,35.48,112247.0,35.3211,35.341,35.2812,35.3211,112247.0
2019-11-05 15:30:00,35.48,35.92,35.42,35.92,349067.0,35.3211,35.7591,35.2613,35.7591,349067.0
2019-11-06 09:30:00,35.75,35.86,35.32,35.37,362325.0,35.5899,35.6994,35.1618,35.2116,362325.0
2019-11-06 10:00:00,35.36,35.36,34.97,34.98,216448.0,35.2016,35.2016,34.8133,34.8233,216448.0
2019-11-06 10:30:00,35.01,35.19,34.95,35.02,220900.0,34.8532,35.0324,34.7934,34.8631,220900.0
2019-11-06 11:00:00,35.02,35.1,34.86,35.05,186823.0,34.8631,34.9428,34.7038,34.893,186823.0
2019-11-06 11:30:00,35.05,35.17,34.88,34.97,154837.0,34.893,35.0125,34.7238,34.8133,154837.0
2019-11-06 12:00:00,34.98,35.06,34.96,34.97,105094.0,34.8233,34.9029,34.8034,34.8133,105094.0
2019-11-06 12:30:00,34.98,35.01,34.85,34.85,90219.0,34.8233,34.8532,34.6939,34.6939,90219.0
2019-11-06 13:00:00,34.86,35.1,34.85,35.07,171095.0,34.7038,34.9428,34.6939,34.9129,171095.0
2019-11-06 13:30:00,35.07,35.09,34.93,34.95,96100.0,34.9129,34.9328,34.7735,34.7934,96100.0
2019-11-06 14:00:00,34.95,34.98,34.87,34.93,90814.0,34.7934,34.8233,34.7138,34.7735,90814.0
2019-11-06 14:30:00,34.93,35.06,34.92,35.05,110165.0,34.7735,34.9029,34.7636,34.893,110165.0
2019-11-06 15:00:00,35.05,35.06,34.98,35.01,144238.0,34.893,34.9029,34.8233,34.8532,144238.0
2019-11-06 15:30:00,35.01,35.08,34.99,35.05,706760.0,34.8532,34.9229,34.8333,34.893,706760.0
2019-11-07 09:30:00,35.82,35.85,34.8,35.08,445651.0,35.6595,35.6894,34.6441,34.9229,445651.0
2019-11-07 10:00:00,35.05,35.19,34.93,35.05,149177.0,34.893,35.0324,34.7735,34.893,149177.0
2019-11-07 10:30:00,35.07,35.23,35.02,35.14,178444.0,34.9129,35.0722,34.8631,34.9826,178444.0
2019-11-07 11:00:00,35.15,35.15,35.05,35.11,109244.0,34.9925,34.9925,34.893,34.9527,109244.0
2019-11-07 11:30:00,35.11,35.2,35.0,35.1,108409.0,34.9527,35.0423,34.8432,34.9428,108409.0
2019-11-07 12:00:00,35.09,35.14,35.03,35.06,111337.0,34.9328,34.9826,34.8731,34.9029,111337.0
2019-11-07 12:30:00,35.05,35.07,35.01,35.03,99304.0,34.893,34.9129,34.8532,34.8731,99304.0
2019-11-07 13:00:00,35.02,35.06,34.98,35.03,107675.0,34.8631,34.9029,34.8233,34.8731,107675.0
2019-11-07 13:30:00,35.03,35.05,34.98,34.98,87034.0,34.8731,34.893,34.8233,34.8233,87034.0
2019-11-07 14:00:00,34.99,35.07,34.98,35.05,118230.0,34.8333,34.9129,34.8233,34.893,118230.0
2019-11-07 14:30:00,35.06,35.06,34.8,34.91,139883.0,34.9029,34.9029,34.6441,34.7536,139883.0
2019-11-07 15:00:00,34.91,34.91,34.7,34.76,102626.0,34.7536,34.7536,34.5446,34.6043,102626.0
2019-11-07 15:30:00,34.76,34.93,34.74,34.92,339656.0,34.6043,34.7735,34.5844,34.7636,339656.0
2019-11-08 09:30:00,35.21,35.24,34.18,34.21,314232.0,35.0523,35.0821,34.0269,34.0568,314232.0
2019-11-08 10:00:00,34.25,34.43,33.71,34.33,336989.0,34.0966,34.2758,33.559,34.1762,336989.0
2019-11-08 10:30:00,34.33,34.61,34.33,34.34,125382.0,34.1762,34.455,34.1762,34.1862,125382.0
2019-11-08 11:00:00,34.34,34.43,34.23,34.23,197120.0,34.1862,34.2758,34.0767,34.0767,197120.0
2019-11-08 11:30:00,34.23,34.42,34.21,34.36,152452.0,34.0767,34.2658,34.0568,34.2061,152452.0
2019-11-08 12:00:00,34.36,34.46,34.36,34.41,82963.0,34.2061,34.3056,34.2061,34.2559,82963.0
2019-11-08 12:30:00,34.41,34.41,34.29,34.4,82953.0,34.2559,34.2559,34.1364,34.2459,82953.0
2019-11-08 13:00:00,34.4,34.4,34.15,34.16,91281.0,34.2459,34.2459,33.997,34.007,91281.0
2019-11-08 13:30:00,34.17,34.23,34.09,34.21,85770.0,34.0169,34.0767,33.9373,34.0568,85770.0
2019-11-08 14:00:00,34.21,34.37,34.21,34.35,68896.0,34.0568,34.216,34.0568,34.1961,68896.0
2019-11-08 14:30:00,34.34,34.36,34.22,34.26,67423.0,34.1862,34.2061,34.0667,34.1065,67423.0
2019-11-08 15:00:00,34.26,34.32,34.17,34.2,113495.0,34.1065,34.1663,34.0169,34.0468,113495.0
2019-11-08 15:30:00,34.2,34.21,34.03,34.17,449435.0,34.0468,34.0568,33.8776,34.0169,449435.0
2019-11-11 09:30:00,33.24,33.72,33.07,33.56,368673.0,33.0911,33.5689,32.9219,33.4097,368673.0
2019-11-11 10:00:00,33.58,33.75,33.55,33.65,162206.0,33.4296,33.5988,33.3997,33.4993,162206.0
2019-11-11 10:30:00,33.65,33.77,33.59,33.65,141831.0,33.4993,33.6187,33.4395,33.4993,141831.0
2019-11-11 11:00:00,33.65,33.87,33.61,33.62,119090.0,33.4993,33.7183,33.4594,33.4694,119090.0
2019-11-11 11:30:00,33.62,33.7,33.52,33.69,123731.0,33.4694,33.549,33.3698,33.5391,123731.0
2019-11-11 12:00:00,33.69,33.69,33.55,33.55,111498.0,33.5391,33.5391,33.3997,33.3997,111498.0
2019-11-11 12:30:00,33.55,33.59,33.49,33.58,124028.0,33.3997,33.4395,33.34,33.4296,124028.0
2019-11-11 13:00:00,33.58,33.71,33.54,33.7,61003.0,33.4296,33.559,33.3898,33.549,61003.0
2019-11-11 13:30:00,33.7,33.86,33.69,33.84,70389.0,33.549,33.7083,33.5391,33.6884,70389.0
2019-11-11 14:00:00,33.85,33.88,33.77,33.77,97963.0,33.6984,33.7282,33.6187,33.6187,97963.0
2019-11-11 14:30:00,33.77,33.86,33.72,33.81,76251.0,33.6187,33.7083,33.5689,33.6585,76251.0
2019-11-11 15:00:00,33.81,33.86,33.77,33.82,97268.0,33.6585,33.7083,33.6187,33.6685,97268.0
2019-11-11 15:30:00,33.82,33.89,33.77,33.88,283878.0,33.6685,33.7382,33.6187,33.7282,283878.0
2019-11-12 09:30:00,34.0,34.08,33.66,33.99,112520.0,33.8477,33.9273,33.5092,33.8377,112520.0
2019-11-12 10:00:00,33.99,34.0,33.81,33.95,74243.0,33.8377,33.8477,33.6585,33.7979,74243.0
2019-11-12 10:30:00,33.95,34.0,33.88,33.88,58444.0,33.7979,33.8477,33.7282,33.7282,58444.0
2019-11-12 11:00:00,33.88,33.92,33.81,33.88,59549.0,33.7282,33.7681,33.6585,33.7282,59549.0
2019-11-12 11:30:00,33.88,33.9,33.71,33.75,65343.0,33.7282,33.7481,33.559,33.5988,65343.0
2019-11-12 12:00:00,33.76,33.86,33.72,33.84,35668.0,33.6088,33.7083,33.5689,33.6884,35668.0
2019-11-12 12:30:00,33.84,33.84,33.71,33.76,44033.0,33.6884,33.6884,33.559,33.6088,44033.0
2019-11-12 13:00:00,33.76,33.79,33.72,33.73,46507.0,33.6088,33.6386,33.5689,33.5789,46507.0
2019-11-12 13:30:00,33.73,33.79,33.72,33.78,60497.0,33.5789,33.6386,33.5689,33.6287,60497.0
2019-11-12 14:00:00,33.76,33.76,33.62,33.65,72903.0,33.6088,33.6088,33.4694,33.4993,72903.0
2019-11-12 14:30:00,33.65,33.67,33.56,33.57,67633.0,33.4993,33.5192,33.4097,33.4196,67633.0
2019-11-12 15:00:00,33.57,33.72,33.56,33.72,76266.0,33.4196,33.5689,33.4097,33.5689,76266.0
2019-11-12 15:30:00,33.72,33.8,33.67,33.77,302165.0,33.5689,33.6486,33.5192,33.6187,302165.0
2019-11-13 09:30:00,33.7,33.7,32.85,32.99,398491.0,33.549,33.549,32.7028,32.8422,398491.0
2019-11-13 10:00:00,33.0,33.12,32.71,32.8,357647.0,32.8522,32.9716,32.5635,32.6531,357647.0
2019-11-13 10:30:00,32.79,32.91,32.71,32.77,359460.0,32.6431,32.7626,32.5635,32.6232,359460.0
2019-11-13 11:00:00,32.76,32.8,32.71,32.71,298145.0,32.6132,32.6531,32.5635,32.5635,298145.0
2019-11-13 11:30:00,32.72,32.72,32.51,32.55,217713.0,32.5734,32.5734,32.3644,32.4042,217713.0
2019-11-13 12:00:00,32.54,32.7,32.44,32.6,177126.0,32.3942,32.5535,32.2947,32.454,177126.0
2019-11-13 12:30:00,32.6,32.66,32.56,32.62,131643.0,32.454,32.5137,32.4141,32.4739,131643.0
2019-11-13 13:00:00,32.62,32.79,32.59,32.62,138952.0,32.4739,32.6431,32.444,32.4739,138952.0
2019-11-13 13:30:00,32.62,32.66,32.45,32.46,186737.0,32.4739,32.5137,32.3046,32.3146,186737.0
2019-11-13 14:00:00,32.46,32.59,32.4,32.5,140666.0,32.3146,32.444,32.2549,32.3544,140666.0
2019-11-13 14:30:00,32.5,32.63,32.36,32.62,273068.0,32.3544,32.4838,32.215,32.4739,273068.0
2019-11-13 15:00:00,32.62,32.67,32.57,32.57,304030.0,32.4739,32.5237,32.4241,32.4241,304030.0
2019-11-13 15:30:00,32.57,32.79,32.54,32.74,754920.0,32.4241,32.6431,32.3942,32.5933,754920.0
2019-11-14 09:30:00,32.49,32.5,31.35,31.48,1226233.0,32.3445,32.3544,31.2096,31.339,1226233.0
2019-11-14 10:00:00,31.45,31.61,30.96,30.96,646577.0,31.3091,31.4684,30.8213,30.8213,646577.0
2019-11-14 10:30:00,31.0,31.21,30.96,31.09,301482.0,30.8611,31.0702,30.8213,30.9507,301482.0
2019-11-14 11:00:00,31.1,31.24,30.94,30.96,347452.0,30.9607,31.1001,30.8014,30.8213,347452.0
2019-11-14 11:30:00,30.96,31.21,30.93,30.94,229952.0,30.8213,31.0702,30.7914,30.8014,229952.0
2019-11-14 12:00:00,30.94,31.08,30.86,31.04,232654.0,30.8014,30.9408,30.7218,30.901,232654.0
2019-11-14 12:30:00,31.04,31.18,30.94,31.1,340898.0,30.901,31.0403,30.8014,30.9607,340898.0
2019-11-14 13:00:00,31.1,31.19,30.96,31.07,183700.0,30.9607,31.0503,30.8213,30.9308,183700.0
2019-11-14 13:30:00,31.08,31.21,31.0,31.15,225280.0,30.9408,31.0702,30.8611,31.0105,225280.0
2019-11-14 14:00:00,31.15,31.2,31.04,31.11,212997.0,31.0105,31.0602,30.901,30.9706,212997.0
2019-11-14 14:30:00,31.12,31.17,31.04,31.04,160786.0,30.9806,31.0304,30.901,30.901,160786.0
2019-11-14 15:00:00,31.04,31.22,31.0,31.18,244079.0,30.901,31.0801,30.8611,31.0403,244079.0
2019-11-14 15:30:00,31.18,31.39,31.16,31.28,881722.0,31.0403,31.2494,31.0204,31.1399,881722.0
2019-11-15 09:30:00,31.66,32.07,31.51,31.51,436641.0,31.5182,31.9263,31.3688,31.3688,436641.0
2019-11-15 10:00:00,31.51,31.53,31.26,31.35,372698.0,31.3688,31.3888,31.12,31.2096,372698.0
2019-11-15 10:30:00,31.35,31.38,31.19,31.24,191781.0,31.2096,31.2394,31.0503,31.1001,191781.0
2019-11-15 11:00:00,31.24,31.43,31.14,31.39,161830.0,31.1001,31.2892,31.0005,31.2494,161830.0
2019-11-15 11:30:00,31.4,31.4,31.3,31.32,118077.0,31.2593,31.2593,31.1598,31.1797,118077.0
2019-11-15 12:00:00,31.31,31.32,31.16,31.2,151402.0,31.1697,31.1797,31.0204,31.0602,151402.0
2019-11-15 12:30:00,31.2,31.36,31.18,31.18,94214.0,31.0602,31.2195,31.0403,31.0403,94214.0
2019-11-15 13:00:00,31.19,31.39,31.18,31.36,131595.0,31.0503,31.2494,31.0403,31.2195,131595.0
2019-11-15 13:30:00,31.36,31.38,31.25,31.29,66612.0,31.2195,31.2394,31.11,31.1498,66612.0
2019-11-15 14:00:00,31.3,31.32,31.07,31.13,92404.0,31.1598,31.1797,30.9308,30.9905,92404.0
2019-11-15 14:30:00,31.13,31.26,31.1,31.12,190941.0,30.9905,31.12,30.9607,30.9806,190941.0
2019-11-15 15:00:00,31.12,31.16,31.04,31.11,161669.0,30.9806,31.0204,30.901,30.9706,161669.0
2019-11-15 15:30:00,31.1,31.21,31.09,31.13,597659.0,30.9607,31.0702,30.9507,30.9905,597659.0
2019-11-18 09:30:00,31.11,31.29,30.98,31.21,371379.0,30.9706,31.1498,30.8412,31.0702,371379.0
2019-11-18 10:00:00,31.21,31.27,31.06,31.15,326572.0,31.0702,31.1299,30.9209,31.0105,326572.0
2019-11-18 10:30:00,31.16,31.55,31.14,31.55,201298.0,31.0204,31.4087,31.0005,31.4087,201298.0
2019-11-18 11:00:00,31.55,31.6,31.39,31.58,188175.0,31.4087,31.4584,31.2494,31.4385,188175.0
2019-11-18 11:30:00,31.58,31.77,31.58,31.63,190508.0,31.4385,31.6277,31.4385,31.4883,190508.0
2019-11-18 12:00:00,31.62,31.64,31.34,31.4,69328.0,31.4784,31.4983,31.1996,31.2593,69328.0
2019-11-18 12:30:00,31.4,31.44,31.31,31.38,100174.0,31.2593,31.2992,31.1697,31.2394,100174.0
2019-11-18 13:00:00,31.38,31.41,31.32,31.36,105976.0,31.2394,31.2693,31.1797,31.2195,105976.0
2019-11-18 13:30:00,31.37,31.55,31.36,31.45,116853.0,31.2295,31.4087,31.2195,31.3091,116853.0
2019-11-18 14:00:00,31.45,31.54,31.44,31.46,68679.0,31.3091,31.3987,31.2992,31.3191,68679.0
2019-11-18 14:30:00,31.47,31.47,31.39,31.44,125471.0,31.329,31.329,31.2494,31.2992,125471.0
2019-11-18 15:00:00,31.44,31.47,31.38,31.42,115828.0,31.2992,31.329,31.2394,31.2793,115828.0
2019-11-18 15:30:00,31.41,31.45,31.39,31.45,323145.0,31.2693,31.3091,31.2494,31.3091,323145.0
2019-11-19 09:30:00,31.87,31.9,31.59,31.7,501987.0,31.7272,31.7571,31.4485,31.558,501987.0
2019-11-19 10:00:00,31.71,32.03,31.68,31.75,267291.0,31.568,31.8865,31.5381,31.6078,267291.0
2019-11-19 10:30:00,31.75,31.8,31.48,31.51,124707.0,31.6078,31.6575,31.339,31.3688,124707.0
2019-11-19 11:00:00,31.51,31.68,31.44,31.65,142421.0,31.3688,31.5381,31.2992,31.5082,142421.0
2019-11-19 11:30:00,31.64,31.88,31.57,31.83,155462.0,31.4983,31.7372,31.4286,31.6874,155462.0
2019-11-19 12:00:00,31.84,31.92,31.78,31.88,101317.0,31.6974,31.777,31.6376,31.7372,101317.0
2019-11-19 12:30:00,31.88,31.97,31.8,31.96,80565.0,31.7372,31.8268,31.6575,31.8168,80565.0
2019-11-19 13:00:00,31.96,31.97,31.7,31.7,71409.0,31.8168,31.8268,31.558,31.558,71409.0
2019-11-19 13:30:00,31.7,31.7,31.6,31.62,93130.0,31.558,31.558,31.4584,31.4784,93130.0
2019-11-19 14:00:00,31.62,31.66,31.6,31.65,89182.0,31.4784,31.5182,31.4584,31.5082,89182.0
2019-11-19 14:30:00,31.64,31.69,31.61,31.65,95280.0,31.4983,31.548,31.4684,31.5082,95280.0
2019-11-19 15:00:00,31.65,31.65,31.58,31.61,99233.0,31.5082,31.5082,31.4385,31.4684,99233.0
2019-11-19 15:30:00,31.61,31.67,31.58,31.61,323722.0,31.4684,31.5281,31.4385,31.4684,323722.0
2019-11-20 09:30:00,31.66,31.71,31.13,31.23,399292.0,31.5182,31.568,30.9905,31.0901,399292.0
2019-11-20 10:00:00,31.22,31.37,30.99,31.09,200259.0,31.0801,31.2295,30.8512,30.9507,200259.0
2019-11-20 10:30:00,31.09,31.17,31.0,31.07,109600.0,30.9507,31.0304,30.8611,30.9308,109600.0
2019-11-20 11:00:00,31.08,31.11,31.0,31.05,115145.0,30.9408,30.9706,30.8611,30.9109,115145.0
2019-11-20 11:30:00,31.04,31.09,31.0,31.02,142480.0,30.901,30.9507,30.8611,30.881,142480.0
2019-11-20 12:00:00,31.01,31.07,30.93,31.06,139107.0,30.8711,30.9308,30.7914,30.9209,139107.0
2019-11-20 12:30:00,31.06,31.09,30.89,30.96,206999.0,30.9209,30.9507,30.7516,30.8213,206999.0
2019-11-20 13:00:00,30.96,31.15,30.96,31.08,212242.0,30.8213,31.0105,30.8213,30.9408,212242.0
2019-11-20 13:30:00,31.08,31.12,30.87,31.05,194062.0,30.9408,30.9806,30.7317,30.9109,194062.0
2019-11-20 14:00:00,31.05,31.05,30.89,30.9,137822.0,30.9109,30.9109,30.7516,30.7616,137822.0
2019-11-20 14:30:00,30.91,30.91,30.78,30.78,93970.0,30.7715,30.7715,30.6421,30.6421,93970.0
2019-11-20 15:00:00,30.78,30.82,30.73,30.79,159178.0,30.6421,30.6819,30.5923,30.6521,159178.0
2019-11-20 15:30:00,30.79,31.03,30.78,31.01,518200.0,30.6521,30.891,30.6421,30.8711,518200.0
2019-11-21 09:30:00,30.9,30.95,30.29,30.55,615755.0,30.7616,30.8114,30.1543,30.4131,615755.0
2019-11-21 10:00:00,30.58,30.8,30.39,30.76,321557.0,30.443,30.662,30.2539,30.6222,321557.0
2019-11-21 10:30:00,30.75,30.78,30.63,30.64,144772.0,30.6123,30.6421,30.4928,30.5027,144772.0
2019-11-21 11:00:00,30.64,30.82,30.64,30.79,185719.0,30.5027,30.6819,30.5027,30.6521,185719.0
2019-11-21 11:30:00,30.78,30.82,30.75,30.8,70982.0,30.6421,30.6819,30.6123,30.662,70982.0
2019-11-21 12:00:00,30.8,30.86,30.77,30.8,69788.0,30.662,30.7218,30.6322,30.662,69788.0
2019-11-21 12:30:00,30.8,30.85,30.77,30.82,98722.0,30.662,30.7118,30.6322,30.6819,98722.0
2019-11-21 13:00:00,30.82,30.85,30.77,30.84,70200.0,30.6819,30.7118,30.6322,30.7018,70200.0
2019-11-21 13:30:00,30.83,31.05,30.81,31.0,128406.0,30.6919,30.9109,30.672,30.8611,128406.0
2019-11-21 14:00:00,31.0,31.01,30.92,31.0,82433.0,30.8611,30.8711,30.7815,30.8611,82433.0
2019-11-21 14:30:00,31.01,31.09,30.99,31.07,85937.0,30.8711,30.9507,30.8512,30.9308,85937.0
2019-11-21 15:00:00,31.07,31.07,30.97,31.0,126134.0,30.9308,30.9308,30.8313,30.8611,126134.0
2019-11-21 15:30:00,31.01,31.03,30.96,31.0,290523.0,30.8711,30.891,30.8213,30.8611,290523.0
2019-11-22 09:30:00,31.33,31.87,31.25,31.77,315041.0,31.1897,31.7272,31.11,31.6277,315041.0
2019-11-22 10:00:00,31.8,31.87,31.64,31.83,184002.0,31.6575,31.7272,31.4983,31.6874,184002.0
2019-11-22 10:30:00,31.83,31.86,31.59,31.67,139526.0,31.6874,31.7173,31.4485,31.5281,139526.0
2019-11-22 11:00:00,31.66,31.72,31.58,31.71,136547.0,31.5182,31.5779,31.4385,31.568,136547.0
2019-11-22 11:30:00,31.71,31.81,31.69,31.78,87549.0,31.568,31.6675,31.548,31.6376,87549.0
2019-11-22 12:00:00,31.78,31.89,31.76,31.85,70960.0,31.6376,31.7471,31.6177,31.7073,70960.0
2019-11-22 12:30:00,31.85,31.94,31.79,31.93,74271.0,31.7073,31.7969,31.6476,31.787,74271.0
2019-11-22 13:00:00,31.93,31.99,31.89,31.99,79970.0,31.787,31.8467,31.7471,31.8467,79970.0
2019-11-22 13:30:00,31.99,32.14,31.94,32.09,216569.0,31.8467,31.996,31.7969,31.9462,216569.0
2019-11-22 14:00:00,32.09,32.11,32.04,32.11,109146.0,31.9462,31.9662,31.8965,31.9662,109146.0
2019-11-22 14:30:00,32.11,32.19,32.06,32.16,158903.0,31.9662,32.0458,31.9164,32.0159,158903.0
2019-11-22 15:00:00,32.16,32.25,32.15,32.22,219451.0,32.0159,32.1055,32.006,32.0757,219451.0
2019-11-22 15:30:00,32.22,32.41,32.21,32.34,609194.0,32.0757,32.2648,32.0657,32.1951,609194.0
2019-11-25 09:30:00,32.68,33.16,32.6,33.08,442944.0,32.5336,33.0115,32.454,32.9318,442944.0
2019-11-25 10:00:00,33.07,33.17,32.98,33.05,272091.0,32.9219,33.0214,32.8323,32.9019,272091.0
2019-11-25 10:30:00,33.06,33.1,32.83,32.86,219718.0,32.9119,32.9517,32.6829,32.7128,219718.0
2019-11-25 11:00:00,32.87,32.89,32.59,32.61,146536.0,32.7228,32.7427,32.444,32.4639,146536.0
2019-11-25 11:30:00,32.61,32.61,32.46,32.59,165219.0,32.4639,32.4639,32.3146,32.444,165219.0
2019-11-25 12:00:00,32.58,32.84,32.56,32.79,95953.0,32.4341,32.6929,32.4141,32.6431,95953.0
2019-11-25 12:30:00,32.81,32.9,32.8,32.83,74743.0,32.663,32.7526,32.6531,32.6829,74743.0
2019-11-25 13:00:00,32.84,32.91,32.79,32.91,100155.0,32.6929,32.7626,32.6431,32.7626,100155.0
2019-11-25 13:30:00,32.91,32.91,32.87,32.91,57507.0,32.7626,32.7626,32.7228,32.7626,57507.0
2019-11-25 14:00:00,32.91,32.91,32.86,32.87,67900.0,32.7626,32.7626,32.7128,32.7228,67900.0
2019-11-25 14:30:00,32.86,32.93,32.79,32.92,98057.0,32.7128,32.7825,32.6431,32.7725,98057.0
2019-11-25 15:00:00,32.93,32.97,32.8,32.85,119387.0,32.7825,32.8223,32.6531,32.7028,119387.0
2019-11-25 15:30:00,32.85,32.87,32.75,32.82,372068.0,32.7028,32.7228,32.6033,32.673,372068.0
2019-11-26 09:30:00,32.71,32.79,32.34,32.46,593812.0,32.5635,32.6431,32.1951,32.3146,593812.0
2019-11-26 10:00:00,32.49,32.63,32.44,32.54,116141.0,32.3445,32.4838,32.2947,32.3942,116141.0
2019-11-26 10:30:00,32.53,32.74,32.49,32.69,159598.0,32.3843,32.5933,32.3445,32.5436,159598.0
2019-11-26 11:00:00,32.72,32.84,32.7,32.8,76427.0,32.5734,32.6929,32.5535,32.6531,76427.0
2019-11-26 11:30:00,32.8,32.9,32.78,32.88,49422.0,32.6531,32.7526,32.6332,32.7327,49422.0
2019-11-26 12:00:00,32.87,32.92,32.83,32.91,41814.0,32.7228,32.7725,32.6829,32.7626,41814.0
2019-11-26 12:30:00,32.91,32.94,32.81,32.82,49905.0,32.7626,32.7924,32.663,32.673,49905.0
2019-11-26 13:00:00,32.82,32.9,32.81,32.88,56801.0,32.673,32.7526,32.663,32.7327,56801.0
2019-11-26 13:30:00,32.88,32.9,32.84,32.87,40253.0,32.7327,32.7526,32.6929,32.7228,40253.0
2019-11-26 14:00:00,32.88,32.99,32.88,32.97,88964.0,32.7327,32.8422,32.7327,32.8223,88964.0
2019-11-26 14:30:00,32.96,32.99,32.91,32.91,74216.0,32.8124,32.8422,32.7626,32.7626,74216.0
2019-11-26 15:00:00,32.91,32.93,32.87,32.91,59067.0,32.7626,32.7825,32.7228,32.7626,59067.0
2019-11-26 15:30:00,32.91,32.94,32.87,32.89,289963.0,32.7626,32.7924,32.7228,32.7427,289963.0
2019-11-27 09:30:00,33.0,33.49,32.86,33.45,269897.0,32.8522,33.34,32.7128,33.3002,269897.0
2019-11-27 10:00:00,33.45,33.5,33.27,33.3,107401.0,33.3002,33.3499,33.121,33.1508,107401.0
2019-11-27 10:30:00,33.29,33.29,33.02,33.05,65807.0,33.1409,33.1409,32.8721,32.9019,65807.0
2019-11-27 11:00:00,33.06,33.1,32.99,33.03,72200.0,32.9119,32.9517,32.8422,32.882,72200.0
2019-11-27 11:30:00,33.03,33.08,32.98,33.0,66665.0,32.882,32.9318,32.8323,32.8522,66665.0
2019-11-27 12:00:00,33.01,33.11,32.99,33.05,90054.0,32.8621,32.9617,32.8422,32.9019,90054.0
2019-11-27 12:30:00,33.05,33.06,32.97,33.02,57469.0,32.9019,32.9119,32.8223,32.8721,57469.0
2019-11-27 13:00:00,33.02,33.15,33.01,33.13,49954.0,32.8721,33.0015,32.8621,32.9816,49954.0
2019-11-27 13:30:00,33.13,33.15,33.07,33.12,38954.0,32.9816,33.0015,32.9219,32.9716,38954.0
2019-11-27 14:00:00,33.11,33.21,33.09,33.17,46974.0,32.9617,33.0612,32.9418,33.0214,46974.0
2019-11-27 14:30:00,33.18,33.18,33.05,33.07,34881.0,33.0314,33.0314,32.9019,32.9219,34881.0
2019-11-27 15:00:00,33.06,33.12,33.04,33.09,55391.0,32.9119,32.9716,32.892,32.9418,55391.0
2019-11-27 15:30:00,33.09,33.13,33.04,33.12,239885.0,32.9418,32.9816,32.892,32.9716,239885.0
2019-11-29 09:30:00,32.89,33.01,32.79,32.97,349823.0,32.7427,32.8621,32.6431,32.8223,349823.0
2019-11-29 10:00:00,32.97,33.23,32.87,32.88,185733.0,32.8223,33.0811,32.7228,32.7327,185733.0
2019-11-29 10:30:00,32.88,32.93,32.76,32.76,153892.0,32.7327,32.7825,32.6132,32.6132,153892.0
2019-11-29 11:00:00,32.77,32.78,32.68,32.77,115824.0,32.6232,32.6332,32.5336,32.6232,115824.0
2019-11-29 11:30:00,32.77,32.99,32.72,32.98,86705.0,32.6232,32.8422,32.5734,32.8323,86705.0
2019-11-29 12:00:00,32.97,33.16,32.97,33.15,192462.0,32.8223,33.0115,32.8223,33.0015,192462.0
2019-11-29 12:30:00,33.15,33.25,33.13,33.24,444773.0,33.0015,33.1011,32.9816,33.0911,444773.0
2019-12-02 09:30:00,33.15,33.38,33.04,33.31,493951.0,33.0015,33.2305,32.892,33.1608,493951.0
2019-12-02 10:00:00,33.3,33.32,32.59,32.61,386900.0,33.1508,33.1707,32.444,32.4639,386900.0
2019-12-02 10:30:00,32.62,32.62,32.16,32.16,405224.0,32.4739,32.4739,32.0159,32.0159,405224.0
2019-12-02 11:00:00,32.17,32.27,31.99,32.05,270438.0,32.0259,32.1254,31.8467,31.9064,270438.0
2019-12-02 11:30:00,32.05,32.09,31.99,32.04,243433.0,31.9064,31.9462,31.8467,31.8965,243433.0
2019-12-02 12:00:00,32.03,32.09,31.91,31.95,165470.0,31.8865,31.9462,31.7671,31.8069,165470.0
2019-12-02 12:30:00,31.95,31.96,31.79,31.8,197237.0,31.8069,31.8168,31.6476,31.6575,197237.0
2019-12-02 13:00:00,31.8,31.88,31.74,31.79,175449.0,31.6575,31.7372,31.5978,31.6476,175449.0
2019-12-02 13:30:00,31.79,31.84,31.72,31.8,131129.0,31.6476,31.6974,31.5779,31.6575,131129.0
2019-12-02 14:00:00,31.8,31.83,31.74,31.81,139707.0,31.6575,31.6874,31.5978,31.6675,139707.0
2019-12-02 14:30:00,31.81,31.97,31.79,31.9,114404.0,31.6675,31.8268,31.6476,31.7571,114404.0
2019-12-02 15:00:00,31.91,31.91,31.76,31.78,202724.0,31.7671,31.7671,31.6177,31.6376,202724.0
2019-12-02 15:30:00,31.78,31.89,31.74,31.88,640086.0,31.6376,31.7471,31.5978,31.7372,640086.0
2019-12-03 09:30:00,31.45,31.67,31.0,31.37,663160.0,31.3091,31.5281,30.8611,31.2295,663160.0
2019-12-03 10:00:00,31.36,31.44,31.2,31.37,279514.0,31.2195,31.2992,31.0602,31.2295,279514.0
2019-12-03 10:30:00,31.36,31.53,31.35,31.38,193197.0,31.2195,31.3888,31.2096,31.2394,193197.0
2019-12-03 11:00:00,31.37,31.57,31.29,31.43,237500.0,31.2295,31.4286,31.1498,31.2892,237500.0
2019-12-03 11:30:00,31.43,31.48,31.28,31.32,159592.0,31.2892,31.339,31.1399,31.1797,159592.0
2019-12-03 12:00:00,31.31,31.67,31.29,31.57,289144.0,31.1697,31.5281,31.1498,31.4286,289144.0
2019-12-03 12:30:00,31.59,31.59,31.43,31.48,160199.0,31.4485,31.4485,31.2892,31.339,160199.0
2019-12-03 13:00:00,31.49,31.53,31.41,31.45,134897.0,31.3489,31.3888,31.2693,31.3091,134897.0
2019-12-03 13:30:00,31.45,31.53,31.29,31.3,123072.0,31.3091,31.3888,31.1498,31.1598,123072.0
2019-12-03 14:00:00,31.29,31.34,31.21,31.26,156571.0,31.1498,31.1996,31.0702,31.12,156571.0
2019-12-03 14:30:00,31.24,31.36,31.2,31.33,103678.0,31.1001,31.2195,31.0602,31.1897,103678.0
2019-12-03 15:00:00,31.33,31.48,31.32,31.44,133852.0,31.1897,31.339,31.1797,31.2992,133852.0
2019-12-03 15:30:00,31.44,31.52,31.4,31.48,280525.0,31.2992,31.3788,31.2593,31.339,280525.0
2019-12-04 09:30:00,31.64,31.72,31.25,31.56,288843.0,31.4983,31.5779,31.11,31.4186,288843.0
2019-12-04 10:00:00,31.55,31.78,31.41,31.75,220451.0,31.4087,31.6376,31.2693,31.6078,220451.0
2019-12-04 10:30:00,31.76,31.78,31.63,31.65,105359.0,31.6177,31.6376,31.4883,31.5082,105359.0
2019-12-04 11:00:00,31.65,31.74,31.63,31.66,90730.0,31.5082,31.5978,31.4883,31.5182,90730.0
2019-12-04 11:30:00,31.66,31.78,31.65,31.78,75715.0,31.5182,31.6376,31.5082,31.6376,75715.0
2019-12-04 12:00:00,31.78,31.85,31.76,31.82,101745.0,31.6376,31.7073,31.6177,31.6775,101745.0
2019-12-04 12:30:00,31.83,31.88,31.78,31.88,64537.0,31.6874,31.7372,31.6376,31.7372,64537.0
2019-12-04 13:00:00,31.87,31.89,31.8,31.86,60097.0,31.7272,31.7471,31.6575,31.7173,60097.0
2019-12-04 13:30:00,31.85,31.9,31.83,31.86,61005.0,31.7073,31.7571,31.6874,31.7173,61005.0
2019-12-04 14:00:00,31.86,31.92,31.83,31.91,106605.0,31.7173,31.777,31.6874,31.7671,106605.0
2019-12-04 14:30:00,31.9,31.91,31.75,31.77,105299.0,31.7571,31.7671,31.6078,31.6277,105299.0
2019-12-04 15:00:00,31.76,31.82,31.69,31.76,110735.0,31.6177,31.6775,31.548,31.6177,110735.0
2019-12-04 15:30:00,31.76,31.78,31.66,31.67,210001.0,31.6177,31.6376,31.5182,31.5281,210001.0
2019-12-05 09:30:00,31.68,32.1,31.55,31.94,497409.0,31.5381,31.9562,31.4087,31.7969,497409.0
2019-12-05 10:00:00,31.96,32.24,31.92,32.18,148380.0,31.8168,32.0956,31.777,32.0358,148380.0
2019-12-05 10:30:00,32.19,32.19,32.06,32.14,86363.0,32.0458,32.0458,31.9164,31.996,86363.0
2019-12-05 11:00:00,32.14,32.24,32.12,32.23,110853.0,31.996,32.0956,31.9761,32.0856,110853.0
2019-12-05 11:30:00,32.23,32.29,32.22,32.25,81387.0,32.0856,32.1454,32.0757,32.1055,81387.0
2019-12-05 12:00:00,32.24,32.39,32.23,32.38,112950.0,32.0956,32.2449,32.0856,32.2349,112950.0
2019-12-05 12:30:00,32.37,32.44,32.31,32.38,103942.0,32.225,32.2947,32.1653,32.2349,103942.0
2019-12-05 13:00:00,32.37,32.44,32.36,32.4,98244.0,32.225,32.2947,32.215,32.2549,98244.0
2019-12-05 13:30:00,32.4,32.47,32.35,32.36,58431.0,32.2549,32.3245,32.2051,32.215,58431.0
2019-12-05 14:00:00,32.36,32.39,32.3,32.37,60305.0,32.215,32.2449,32.1553,32.225,60305.0
2019-12-05 14:30:00,32.38,32.39,32.21,32.27,94021.0,32.2349,32.2449,32.0657,32.1254,94021.0
2019-12-05 15:00:00,32.27,32.31,32.23,32.3,70025.0,32.1254,32.1653,32.0856,32.1553,70025.0
2019-12-05 15:30:00,32.3,32.34,32.21,32.23,247825.0,32.1553,32.1951,32.0657,32.0856,247825.0
2019-12-06 09:30:00,32.66,33.41,32.57,33.37,406790.0,32.5137,33.2603,32.4241,33.2205,406790.0
2019-12-06 10:00:00,33.36,33.41,33.0,33.16,193080.0,33.2106,33.2603,32.8522,33.0115,193080.0
2019-12-06 10:30:00,33.15,33.21,33.06,33.1,111670.0,33.0015,33.0612,32.9119,32.9517,111670.0
2019-12-06 11:00:00,33.08,33.3,33.08,33.24,174213.0,32.9318,33.1508,32.9318,33.0911,174213.0
2019-12-06 11:30:00,33.24,33.24,33.15,33.18,105847.0,33.0911,33.0911,33.0015,33.0314,105847.0
2019-12-06 12:00:00,33.18,33.34,33.15,33.32,159350.0,33.0314,33.1906,33.0015,33.1707,159350.0
2019-12-06 12:30:00,33.32,33.33,33.26,33.27,74255.0,33.1707,33.1807,33.111,33.121,74255.0
2019-12-06 13:00:00,33.28,33.3,33.11,33.11,57922.0,33.1309,33.1508,32.9617,32.9617,57922.0
2019-12-06 13:30:00,33.1,33.16,33.06,33.06,59232.0,32.9517,33.0115,32.9119,32.9119,59232.0
2019-12-06 14:00:00,33.06,33.15,33.05,33.11,85292.0,32.9119,33.0015,32.9019,32.9617,85292.0
2019-12-06 14:30:00,33.12,33.15,33.09,33.09,56931.0,32.9716,33.0015,32.9418,32.9418,56931.0
2019-12-06 15:00:00,33.09,33.11,33.0,33.0,87203.0,32.9418,32.9617,32.8522,32.8522,87203.0
2019-12-06 15:30:00,33.01,33.01,32.8,32.87,305647.0,32.8621,32.8621,32.6531,32.7228,305647.0
2019-12-09 09:30:00,32.57,32.95,32.52,32.7,295104.0,32.4241,32.8024,32.3743,32.5535,295104.0
2019-12-09 10:00:00,32.66,32.76,32.41,32.41,123252.0,32.5137,32.6132,32.2648,32.2648,123252.0
2019-12-09 10:30:00,32.4,32.45,32.23,32.26,178355.0,32.2549,32.3046,32.0856,32.1155,178355.0
2019-12-09 11:00:00,32.26,32.44,32.15,32.27,135575.0,32.1155,32.2947,32.006,32.1254,135575.0
2019-12-09 11:30:00,32.27,32.29,32.13,32.23,77864.0,32.1254,32.1454,31.9861,32.0856,77864.0
2019-12-09 12:00:00,32.23,32.31,32.23,32.29,54157.0,32.0856,32.1653,32.0856,32.1454,54157.0
2019-12-09 12:30:00,32.29,32.33,32.27,32.3,51273.0,32.1454,32.1852,32.1254,32.1553,51273.0
2019-12-09 13:00:00,32.3,32.3,32.16,32.18,61549.0,32.1553,32.1553,32.0159,32.0358,61549.0
2019-12-09 13:30:00,32.17,32.21,32.15,32.16,43851.0,32.0259,32.0657,32.006,32.0159,43851.0
2019-12-09 14:00:00,32.16,32.16,32.08,32.14,75513.0,32.0159,32.0159,31.9363,31.996,75513.0
2019-12-09 14:30:00,32.14,32.21,32.12,32.15,85249.0,31.996,32.0657,31.9761,32.006,85249.0
2019-12-09 15:00:00,32.15,32.17,32.1,32.11,77733.0,32.006,32.0259,31.9562,31.9662,77733.0
2019-12-09 15:30:00,32.11,32.17,32.05,32.06,302715.0,31.9662,32.0259,31.9064,31.9164,302715.0
2019-12-10 09:30:00,32.24,32.3,32.05,32.19,261890.0,32.0956,32.1553,31.9064,32.0458,261890.0
2019-12-10 10:00:00,32.18,32.22,31.89,31.94,333668.0,32.0358,32.0757,31.7471,31.7969,333668.0
2019-12-10 10:30:00,31.93,32.03,31.86,32.0,56341.0,31.787,31.8865,31.7173,31.8567,56341.0
2019-12-10 11:00:00,31.99,32.0,31.77,31.82,89686.0,31.8467,31.8567,31.6277,31.6775,89686.0
2019-12-10 11:30:00,31.81,31.93,31.77,31.78,73696.0,31.6675,31.787,31.6277,31.6376,73696.0
2019-12-10 12:00:00,31.78,31.79,31.71,31.72,53982.0,31.6376,31.6476,31.568,31.5779,53982.0
2019-12-10 12:30:00,31.72,31.75,31.69,31.73,52817.0,31.5779,31.6078,31.548,31.5879,52817.0
2019-12-10 13:00:00,31.73,31.79,31.71,31.71,49544.0,31.5879,31.6476,31.568,31.568,49544.0
2019-12-10 13:30:00,31.71,31.73,31.67,31.71,79383.0,31.568,31.5879,31.5281,31.568,79383.0
2019-12-10 14:00:00,31.72,31.87,31.7,31.82,64875.0,31.5779,31.7272,31.558,31.6775,64875.0
2019-12-10 14:30:00,31.81,31.84,31.75,31.8,83100.0,31.6675,31.6974,31.6078,31.6575,83100.0
2019-12-10 15:00:00,31.8,31.81,31.73,31.75,77552.0,31.6575,31.6675,31.5879,31.6078,77552.0
2019-12-10 15:30:00,31.74,31.86,31.72,31.85,323040.0,31.5978,31.7173,31.5779,31.7073,323040.0
2019-12-11 09:30:00,32.0,32.1,31.88,31.99,85049.0,31.8567,31.9562,31.7372,31.8467,85049.0
2019-12-11 10:00:00,31.98,32.05,31.88,31.98,55892.0,31.8367,31.9064,31.7372,31.8367,55892.0
2019-12-11 10:30:00,31.97,32.02,31.9,31.99,34257.0,31.8268,31.8766,31.7571,31.8467,34257.0
2019-12-11 11:00:00,31.99,32.19,31.98,32.19,90474.0,31.8467,32.0458,31.8367,32.0458,90474.0
2019-12-11 11:30:00,32.18,32.19,32.05,32.05,41395.0,32.0358,32.0458,31.9064,31.9064,41395.0
2019-12-11 12:00:00,32.05,32.14,32.05,32.12,41885.0,31.9064,31.996,31.9064,31.9761,41885.0
2019-12-11 12:30:00,32.13,32.14,32.07,32.12,34620.0,31.9861,31.996,31.9263,31.9761,34620.0
2019-12-11 13:00:00,32.12,32.14,32.1,32.11,23788.0,31.9761,31.996,31.9562,31.9662,23788.0
2019-12-11 13:30:00,32.11,32.16,32.08,32.12,25744.0,31.9662,32.0159,31.9363,31.9761,25744.0
2019-12-11 14:00:00,32.1,32.2,32.09,32.17,39757.0,31.9562,32.0558,31.9462,32.0259,39757.0
2019-12-11 14:30:00,32.16,32.2,32.11,32.13,55124.0,32.0159,32.0558,31.9662,31.9861,55124.0
2019-12-11 15:00:00,32.13,32.14,32.03,32.03,75701.0,31.9861,31.996,31.8865,31.8865,75701.0
2019-12-11 15:30:00,32.04,32.06,31.93,31.98,206313.0,31.8965,31.9164,31.787,31.8367,206313.0
2019-12-12 09:30:00,32.2,32.9,31.98,32.68,318797.0,32.0558,32.7526,31.8367,32.5336,318797.0
2019-12-12 10:00:00,32.7,33.29,32.7,33.27,255918.0,32.5535,33.1409,32.5535,33.121,255918.0
2019-12-12 10:30:00,33.25,33.25,33.01,33.13,110319.0,33.1011,33.1011,32.8621,32.9816,110319.0
2019-12-12 11:00:00,33.13,33.19,33.08,33.19,92686.0,32.9816,33.0413,32.9318,33.0413,92686.0
2019-12-12 11:30:00,33.19,33.26,32.97,32.99,148545.0,33.0413,33.111,32.8223,32.8422,148545.0
2019-12-12 12:00:00,32.99,33.08,32.94,32.95,54510.0,32.8422,32.9318,32.7924,32.8024,54510.0
2019-12-12 12:30:00,32.97,33.15,32.96,33.07,62899.0,32.8223,33.0015,32.8124,32.9219,62899.0
2019-12-12 13:00:00,33.06,33.15,33.01,33.14,131547.0,32.9119,33.0015,32.8621,32.9915,131547.0
2019-12-12 13:30:00,33.13,33.22,33.12,33.14,122892.0,32.9816,33.0712,32.9716,32.9915,122892.0
2019-12-12 14:00:00,33.13,33.2,33.06,33.09,61691.0,32.9816,33.0513,32.9119,32.9418,61691.0
2019-12-12 14:30:00,33.08,33.28,33.08,33.23,100342.0,32.9318,33.1309,32.9318,33.0811,100342.0
2019-12-12 15:00:00,33.23,33.27,33.18,33.26,152738.0,33.0811,33.121,33.0314,33.111,152738.0
2019-12-12 15:30:00,33.25,33.33,33.16,33.22,460664.0,33.1011,33.1807,33.0115,33.0712,460664.0
2019-12-13 09:30:00,33.52,34.28,33.47,33.83,622649.0,33.3698,34.1264,33.3201,33.6785,622649.0
2019-12-13 10:00:00,33.82,34.13,33.79,34.07,320642.0,33.6685,33.9771,33.6386,33.9174,320642.0
2019-12-13 10:30:00,34.06,34.06,33.91,33.95,303418.0,33.9074,33.9074,33.7581,33.7979,303418.0
2019-12-13 11:00:00,33.94,34.02,33.54,33.59,156614.0,33.788,33.8676,33.3898,33.4395,156614.0
2019-12-13 11:30:00,33.59,33.79,33.59,33.79,108515.0,33.4395,33.6386,33.4395,33.6386,108515.0
2019-12-13 12:00:00,33.78,33.83,33.75,33.8,118164.0,33.6287,33.6785,33.5988,33.6486,118164.0
2019-12-13 12:30:00,33.8,33.9,33.78,33.87,119845.0,33.6486,33.7481,33.6287,33.7183,119845.0
2019-12-13 13:00:00,33.88,33.91,33.82,33.83,69794.0,33.7282,33.7581,33.6685,33.6785,69794.0
2019-12-13 13:30:00,33.82,33.84,33.75,33.76,85060.0,33.6685,33.6884,33.5988,33.6088,85060.0
2019-12-13 14:00:00,33.76,33.77,33.65,33.68,92089.0,33.6088,33.6187,33.4993,33.5291,92089.0
2019-12-13 14:30:00,33.68,33.7,33.64,33.7,65058.0,33.5291,33.549,33.4893,33.549,65058.0
2019-12-13 15:00:00,33.7,33.7,33.61,33.63,69642.0,33.549,33.549,33.4594,33.4794,69642.0
2019-12-13 15:30:00,33.63,33.79,33.59,33.78,477686.0,33.4794,33.6386,33.4395,33.6287,477686.0
2019-12-16 09:30:00,33.95,34.3,33.92,33.96,292138.0,33.7979,34.1463,33.7681,33.8079,292138.0
2019-12-16 10:00:00,33.96,34.1,33.95,34.09,101181.0,33.8079,33.9472,33.7979,33.9373,101181.0
2019-12-16 10:30:00,34.1,34.13,34.06,34.09,101343.0,33.9472,33.9771,33.9074,33.9373,101343.0
2019-12-16 11:00:00,34.08,34.17,34.08,34.16,113296.0,33.9273,34.0169,33.9273,34.007,113296.0
2019-12-16 11:30:00,34.16,34.2,34.11,34.12,88777.0,34.007,34.0468,33.9572,33.9672,88777.0
2019-12-16 12:00:00,34.12,34.2,34.12,34.18,79326.0,33.9672,34.0468,33.9672,34.0269,79326.0
2019-12-16 12:30:00,34.19,34.2,34.14,34.15,75538.0,34.0368,34.0468,33.9871,33.997,75538.0
2019-12-16 13:00:00,34.15,34.29,34.14,34.25,202460.0,33.997,34.1364,33.9871,34.0966,202460.0
2019-12-16 13:30:00,34.25,34.36,34.24,34.32,108630.0,34.0966,34.2061,34.0866,34.1663,108630.0
2019-12-16 14:00:00,34.32,34.49,34.31,34.46,138884.0,34.1663,34.3355,34.1563,34.3056,138884.0
2019-12-16 14:30:00,34.47,34.48,34.37,34.38,103399.0,34.3156,34.3255,34.216,34.226,103399.0
2019-12-16 15:00:00,34.37,34.38,34.21,34.22,125284.0,34.216,34.226,34.0568,34.0667,125284.0
2019-12-16 15:30:00,34.21,34.27,34.1,34.1,455712.0,34.0568,34.1165,33.9472,33.9472,455712.0
2019-12-17 09:30:00,34.13,34.52,33.94,34.0,373227.0,33.9771,34.3654,33.788,33.8477,373227.0
2019-12-17 10:00:00,34.0,34.14,33.83,34.11,173939.0,33.8477,33.9871,33.6785,33.9572,173939.0
2019-12-17 10:30:00,34.11,34.2,34.11,34.13,85537.0,33.9572,34.0468,33.9572,33.9771,85537.0
2019-12-17 11:00:00,34.14,34.2,34.13,34.16,92739.0,33.9871,34.0468,33.9771,34.007,92739.0
2019-12-17 11:30:00,34.16,34.39,34.16,34.36,89560.0,34.007,34.2359,34.007,34.2061,89560.0
2019-12-17 12:00:00,34.35,34.36,34.28,34.3,67664.0,34.1961,34.2061,34.1264,34.1463,67664.0
2019-12-17 12:30:00,34.3,34.35,34.23,34.23,62310.0,34.1463,34.1961,34.0767,34.0767,62310.0
2019-12-17 13:00:00,34.23,34.25,34.2,34.25,92400.0,34.0767,34.0966,34.0468,34.0966,92400.0
2019-12-17 13:30:00,34.25,34.3,34.15,34.18,174754.0,34.0966,34.1463,33.997,34.0269,174754.0
2019-12-17 14:00:00,34.18,34.18,34.02,34.02,88485.0,34.0269,34.0269,33.8676,33.8676,88485.0
2019-12-17 14:30:00,34.03,34.07,33.99,33.99,116085.0,33.8776,33.9174,33.8377,33.8377,116085.0
2019-12-17 15:00:00,34.0,34.04,33.92,33.97,162009.0,33.8477,33.8875,33.7681,33.8178,162009.0
2019-12-17 15:30:00,33.97,34.05,33.87,33.99,448969.0,33.8178,33.8975,33.7183,33.8377,448969.0
2019-12-18 09:30:00,33.9,34.07,33.77,34.06,255195.0,33.7481,33.9174,33.6187,33.9074,255195.0
2019-12-18 10:00:00,34.07,34.13,33.87,33.9,213854.0,33.9174,33.9771,33.7183,33.7481,213854.0
2019-12-18 10:30:00,33.9,34.03,33.81,34.02,94530.0,33.7481,33.8776,33.6585,33.8676,94530.0
2019-12-18 11:00:00,34.02,34.11,33.97,33.99,112485.0,33.8676,33.9572,33.8178,33.8377,112485.0
2019-12-18 11:30:00,33.98,34.11,33.95,34.11,121690.0,33.8278,33.9572,33.7979,33.9572,121690.0
2019-12-18 12:00:00,34.11,34.15,34.08,34.12,99997.0,33.9572,33.997,33.9273,33.9672,99997.0
2019-12-18 12:30:00,34.11,34.16,34.1,34.16,65622.0,33.9572,34.007,33.9472,34.007,65622.0
2019-12-18 13:00:00,34.16,34.22,34.15,34.22,89186.0,34.007,34.0667,33.997,34.0667,89186.0
2019-12-18 13:30:00,34.22,34.3,34.21,34.28,99248.0,34.0667,34.1463,34.0568,34.1264,99248.0
2019-12-18 14:00:00,34.27,34.3,34.24,34.3,92087.0,34.1165,34.1463,34.0866,34.1463,92087.0
2019-12-18 14:30:00,34.29,34.3,34.23,34.27,83895.0,34.1364,34.1463,34.0767,34.1165,83895.0
2019-12-18 15:00:00,34.28,34.31,34.24,34.29,106694.0,34.1264,34.1563,34.0866,34.1364,106694.0
2019-12-18 15:30:00,34.29,34.37,34.27,34.31,360061.0,34.1364,34.216,34.1165,34.1563,360061.0
2019-12-19 09:30:00,34.2,34.3,33.83,34.0,266021.0,34.0468,34.1463,33.6785,33.8477,266021.0
2019-12-19 10:00:00,33.99,34.14,33.98,34.12,108223.0,33.8377,33.9871,33.8278,33.9672,108223.0
2019-12-19 10:30:00,34.11,34.11,34.03,34.06,61435.0,33.9572,33.9572,33.8776,33.9074,61435.0
2019-12-19 11:00:00,34.07,34.28,34.07,34.26,164825.0,33.9174,34.1264,33.9174,34.1065,164825.0
2019-12-19 11:30:00,34.26,34.27,34.13,34.19,72417.0,34.1065,34.1165,33.9771,34.0368,72417.0
2019-12-19 12:00:00,34.19,34.19,34.08,34.1,91267.0,34.0368,34.0368,33.9273,33.9472,91267.0
2019-12-19 12:30:00,34.09,34.13,34.08,34.12,101365.0,33.9373,33.9771,33.9273,33.9672,101365.0
2019-12-19 13:00:00,34.12,34.15,34.1,34.14,69457.0,33.9672,33.997,33.9472,33.9871,69457.0
2019-12-19 13:30:00,34.14,34.16,34.08,34.11,88779.0,33.9871,34.007,33.9273,33.9572,88779.0
2019-12-19 14:00:00,34.11,34.15,34.07,34.15,111764.0,33.9572,33.997,33.9174,33.997,111764.0
2019-12-19 14:30:00,34.15,34.2,34.14,34.18,73148.0,33.997,34.0468,33.9871,34.0269,73148.0
2019-12-19 15:00:00,34.18,34.19,34.08,34.09,135156.0,34.0269,34.0368,33.9273,33.9373,135156.0
2019-12-19 15:30:00,34.08,34.18,34.03,34.16,507348.0,33.9273,34.0269,33.8776,34.007,507348.0
2019-12-20 09:30:00,34.24,34.31,34.06,34.23,518415.0,34.0866,34.1563,33.9074,34.0767,518415.0
2019-12-20 10:00:00,34.25,34.55,34.22,34.45,205988.0,34.0966,34.3952,34.0667,34.2957,205988.0
2019-12-20 10:30:00,34.46,34.54,34.41,34.53,144067.0,34.3056,34.3853,34.2559,34.3753,144067.0
2019-12-20 11:00:00,34.52,34.6,34.51,34.6,52456.0,34.3654,34.445,34.3554,34.445,52456.0
2019-12-20 11:30:00,34.6,34.78,34.57,34.73,157921.0,34.445,34.6242,34.4151,34.5744,157921.0
2019-12-20 12:00:00,34.73,34.8,34.72,34.78,87518.0,34.5744,34.6441,34.5645,34.6242,87518.0
2019-12-20 12:30:00,34.78,34.8,34.71,34.78,83027.0,34.6242,34.6441,34.5545,34.6242,83027.0
2019-12-20 13:00:00,34.77,34.79,34.63,34.67,105411.0,34.6142,34.6342,34.4749,34.5147,105411.0
2019-12-20 13:30:00,34.67,34.71,34.62,34.68,58094.0,34.5147,34.5545,34.4649,34.5246,58094.0
2019-12-20 14:00:00,34.68,34.69,34.58,34.63,66483.0,34.5246,34.5346,34.4251,34.4749,66483.0
2019-12-20 14:30:00,34.64,34.66,34.58,34.59,88789.0,34.4848,34.5047,34.4251,34.4351,88789.0
2019-12-20 15:00:00,34.59,34.68,34.56,34.59,118617.0,34.4351,34.5246,34.4052,34.4351,118617.0
2019-12-20 15:30:00,34.58,34.62,34.5,34.58,544345.0,34.4251,34.4649,34.3455,34.4251,544345.0
2019-12-23 09:30:00,34.81,35.0,34.64,34.88,306822.0,34.6541,34.8432,34.4848,34.7238,306822.0
2019-12-23 10:00:00,34.87,34.93,34.7,34.91,108694.0,34.7138,34.7735,34.5446,34.7536,108694.0
2019-12-23 10:30:00,34.92,34.98,34.76,34.92,239732.0,34.7636,34.8233,34.6043,34.7636,239732.0
2019-12-23 11:00:00,34.92,34.94,34.83,34.89,88269.0,34.7636,34.7835,34.674,34.7337,88269.0
2019-12-23 11:30:00,34.9,34.94,34.87,34.92,74626.0,34.7437,34.7835,34.7138,34.7636,74626.0
2019-12-23 12:00:00,34.91,34.94,34.82,34.84,78822.0,34.7536,34.7835,34.664,34.6839,78822.0
2019-12-23 12:30:00,34.83,34.84,34.75,34.77,71872.0,34.674,34.6839,34.5943,34.6142,71872.0
2019-12-23 13:00:00,34.77,34.94,34.75,34.82,124552.0,34.6142,34.7835,34.5943,34.664,124552.0
2019-12-23 13:30:00,34.82,34.84,34.68,34.71,133785.0,34.664,34.6839,34.5246,34.5545,133785.0
2019-12-23 14:00:00,34.72,34.75,34.64,34.66,100987.0,34.5645,34.5943,34.4848,34.5047,100987.0
2019-12-23 14:30:00,34.66,34.66,34.59,34.64,67669.0,34.5047,34.5047,34.4351,34.4848,67669.0
2019-12-23 15:00:00,34.64,34.69,34.58,34.64,92698.0,34.4848,34.5346,34.4251,34.4848,92698.0
2019-12-23 15:30:00,34.64,34.77,34.62,34.64,264413.0,34.4848,34.6142,34.4649,34.4848,264413.0
2019-12-24 09:30:00,34.35,34.53,34.18,34.38,125462.0,34.1961,34.3753,34.0269,34.226,125462.0
2019-12-24 10:00:00,34.36,34.47,34.36,34.46,36429.0,34.2061,34.3156,34.2061,34.3056,36429.0
2019-12-24 10:30:00,34.47,34.64,34.44,34.56,45741.0,34.3156,34.4848,34.2857,34.4052,45741.0
2019-12-24 11:00:00,34.55,34.56,34.47,34.52,36778.0,34.3952,34.4052,34.3156,34.3654,36778.0
2019-12-24 11:30:00,34.51,34.52,34.44,34.44,26063.0,34.3554,34.3654,34.2857,34.2857,26063.0
2019-12-24 12:00:00,34.44,34.48,34.43,34.45,19767.0,34.2857,34.3255,34.2758,34.2957,19767.0
2019-12-24 12:30:00,34.45,34.49,34.38,34.47,63242.0,34.2957,34.3355,34.226,34.3156,63242.0
2019-12-26 09:30:00,34.49,34.74,34.35,34.67,62537.0,34.3355,34.5844,34.1961,34.5147,62537.0
2019-12-26 10:00:00,34.67,34.76,34.61,34.74,39459.0,34.5147,34.6043,34.455,34.5844,39459.0
2019-12-26 10:30:00,34.73,34.74,34.62,34.63,27132.0,34.5744,34.5844,34.4649,34.4749,27132.0
2019-12-26 11:00:00,34.63,34.75,34.62,34.73,27679.0,34.4749,34.5943,34.4649,34.5744,27679.0
2019-12-26 11:30:00,34.72,34.73,34.66,34.66,23749.0,34.5645,34.5744,34.5047,34.5047,23749.0
2019-12-26 12:00:00,34.66,34.67,34.55,34.61,24185.0,34.5047,34.5147,34.3952,34.455,24185.0
2019-12-26 12:30:00,34.6,34.62,34.55,34.56,14892.0,34.445,34.4649,34.3952,34.4052,14892.0
2019-12-26 13:00:00,34.55,34.57,34.52,34.57,21401.0,34.3952,34.4151,34.3654,34.4151,21401.0
2019-12-26 13:30:00,34.56,34.61,34.56,34.58,16509.0,34.4052,34.455,34.4052,34.4251,16509.0
2019-12-26 14:00:00,34.58,34.73,34.54,34.72,57067.0,34.4251,34.5744,34.3853,34.5645,57067.0
2019-12-26 14:30:00,34.7,34.73,34.53,34.56,45051.0,34.5446,34.5744,34.3753,34.4052,45051.0
2019-12-26 15:00:00,34.56,34.59,34.47,34.49,48314.0,34.4052,34.4351,34.3156,34.3355,48314.0
2019-12-26 15:30:00,34.48,34.57,34.46,34.55,136157.0,34.3255,34.4151,34.3056,34.3952,136157.0
2019-12-27 09:30:00,34.75,34.85,34.55,34.55,147055.0,34.5943,34.6939,34.3952,34.3952,147055.0
2019-12-27 10:00:00,34.55,34.68,34.5,34.67,111789.0,34.3952,34.5246,34.3455,34.5147,111789.0
2019-12-27 10:30:00,34.67,34.69,34.54,34.59,64165.0,34.5147,34.5346,34.3853,34.4351,64165.0
2019-12-27 11:00:00,34.59,34.62,34.58,34.59,48264.0,34.4351,34.4649,34.4251,34.4351,48264.0
2019-12-27 11:30:00,34.59,34.69,34.55,34.65,91775.0,34.4351,34.5346,34.3952,34.4948,91775.0
2019-12-27 12:00:00,34.64,34.68,34.6,34.63,34953.0,34.4848,34.5246,34.445,34.4749,34953.0
2019-12-27 12:30:00,34.63,34.64,34.58,34.61,34274.0,34.4749,34.4848,34.4251,34.455,34274.0
2019-12-27 13:00:00,34.61,34.61,34.55,34.57,28347.0,34.455,34.455,34.3952,34.4151,28347.0
2019-12-27 13:30:00,34.57,34.61,34.54,34.58,44468.0,34.4151,34.455,34.3853,34.4251,44468.0
2019-12-27 14:00:00,34.58,34.6,34.48,34.59,44292.0,34.4251,34.445,34.3255,34.4351,44292.0
2019-12-27 14:30:00,34.59,34.66,34.56,34.57,58108.0,34.4351,34.5047,34.4052,34.4151,58108.0
2019-12-27 15:00:00,34.57,34.71,34.57,34.65,73421.0,34.4151,34.5545,34.4151,34.4948,73421.0
2019-12-27 15:30:00,34.65,34.68,34.5,34.61,207127.0,34.4948,34.5246,34.3455,34.455,207127.0
2019-12-30 09:30:00,34.68,34.72,34.1,34.17,202468.0,34.5246,34.5645,33.9472,34.0169,202468.0
2019-12-30 10:00:00,34.17,34.28,34.11,34.27,67296.0,34.0169,34.1264,33.9572,34.1165,67296.0
2019-12-30 10:30:00,34.28,34.29,34.19,34.29,67460.0,34.1264,34.1364,34.0368,34.1364,67460.0
2019-12-30 11:00:00,34.29,34.44,34.26,34.44,59784.0,34.1364,34.2857,34.1065,34.2857,59784.0
2019-12-30 11:30:00,34.43,34.5,34.4,34.49,59422.0,34.2758,34.3455,34.2459,34.3355,59422.0
2019-12-30 12:00:00,34.5,34.57,34.48,34.53,82662.0,34.3455,34.4151,34.3255,34.3753,82662.0
2019-12-30 12:30:00,34.54,34.67,34.53,34.66,52955.0,34.3853,34.5147,34.3753,34.5047,52955.0
2019-12-30 13:00:00,34.66,34.67,34.61,34.63,155604.0,34.5047,34.5147,34.455,34.4749,155604.0
2019-12-30 13:30:00,34.64,34.64,34.57,34.63,46579.0,34.4848,34.4848,34.4151,34.4749,46579.0
2019-12-30 14:00:00,34.63,34.63,34.47,34.49,39363.0,34.4749,34.4749,34.3156,34.3355,39363.0
2019-12-30 14:30:00,34.48,34.48,34.32,34.33,49184.0,34.3255,34.3255,34.1663,34.1762,49184.0
2019-12-30 15:00:00,34.33,34.43,34.3,34.3,70211.0,34.1762,34.2758,34.1463,34.1463,70211.0
2019-12-30 15:30:00,34.3,34.33,34.14,34.2,319469.0,34.1463,34.1762,33.9871,34.0468,319469.0
2019-12-31 09:30:00,34.25,34.25,33.7,33.79,200905.0,34.0966,34.0966,33.549,33.6386,200905.0
2019-12-31 10:00:00,33.79,33.79,33.67,33.69,103731.0,33.6386,33.6386,33.5192,33.5391,103731.0
2019-12-31 10:30:00,33.69,33.75,33.56,33.62,85290.0,33.5391,33.5988,33.4097,33.4694,85290.0
2019-12-31 11:00:00,33.62,33.63,33.53,33.54,84006.0,33.4694,33.4794,33.3798,33.3898,84006.0
2019-12-31 11:30:00,33.54,33.63,33.48,33.59,83258.0,33.3898,33.4794,33.33,33.4395,83258.0
2019-12-31 12:00:00,33.59,33.63,33.53,33.57,62185.0,33.4395,33.4794,33.3798,33.4196,62185.0
2019-12-31 12:30:00,33.58,33.6,33.51,33.52,63273.0,33.4296,33.4495,33.3599,33.3698,63273.0
2019-12-31 13:00:00,33.52,33.55,33.49,33.55,59438.0,33.3698,33.3997,33.34,33.3997,59438.0
2019-12-31 13:30:00,33.55,33.59,33.52,33.55,50306.0,33.3997,33.4395,33.3698,33.3997,50306.0
2019-12-31 14:00:00,33.55,33.56,33.5,33.54,63724.0,33.3997,33.4097,33.3499,33.3898,63724.0
2019-12-31 14:30:00,33.54,33.66,33.52,33.66,58757.0,33.3898,33.5092,33.3698,33.5092,58757.0
2019-12-31 15:00:00,33.66,33.66,33.6,33.65,68265.0,33.5092,33.5092,33.4495,33.4993,68265.0
2019-12-31 15:30:00,33.65,33.68,33.49,33.54,310444.0,33.4993,33.5291,33.34,33.3898,310444.0
2020-01-02 09:30:00,34.94,36.75,34.5,36.69,1486428.0,34.7835,36.5854,34.3455,36.5256,1486428.0
2020-01-02 10:00:00,36.69,36.83,36.41,36.53,508968.0,36.5256,36.665,36.2469,36.3664,508968.0
2020-01-02 10:30:00,36.54,36.78,36.41,36.75,327866.0,36.3763,36.6152,36.2469,36.5854,327866.0
2020-01-02 11:00:00,36.75,37.0,36.71,36.73,473686.0,36.5854,36.8343,36.5456,36.5655,473686.0
2020-01-02 11:30:00,36.73,36.94,36.47,36.91,561055.0,36.5655,36.7745,36.3066,36.7447,561055.0
2020-01-02 12:00:00,36.9,37.22,36.81,37.18,335281.0,36.7347,37.0533,36.6451,37.0134,335281.0
2020-01-02 12:30:00,37.17,37.27,37.1,37.16,205660.0,37.0035,37.103,36.9338,36.9935,205660.0
2020-01-02 13:00:00,37.18,37.2,36.82,36.87,249708.0,37.0134,37.0334,36.6551,36.7048,249708.0
2020-01-02 13:30:00,36.88,36.91,36.65,36.65,207147.0,36.7148,36.7447,36.4858,36.4858,207147.0
2020-01-02 14:00:00,36.65,36.91,36.6,36.86,181145.0,36.4858,36.7447,36.436,36.6949,181145.0
2020-01-02 14:30:00,36.86,36.96,36.81,36.94,244997.0,36.6949,36.7944,36.6451,36.7745,244997.0
2020-01-02 15:00:00,36.93,36.99,36.88,36.91,368338.0,36.7646,36.8243,36.7148,36.7447,368338.0
2020-01-02 15:30:00,36.9,36.97,36.77,36.96,824368.0,36.7347,36.8044,36.6053,36.7944,824368.0
2020-01-03 09:30:00,36.09,36.7,35.94,36.34,576940.0,35.9283,36.5356,35.779,36.1772,576940.0
2020-01-03 10:00:00,36.34,36.61,36.28,36.45,250167.0,36.1772,36.446,36.1175,36.2867,250167.0
2020-01-03 10:30:00,36.45,36.49,36.35,36.4,127602.0,36.2867,36.3265,36.1872,36.2369,127602.0
2020-01-03 11:00:00,36.4,36.53,36.32,36.46,108231.0,36.2369,36.3664,36.1573,36.2967,108231.0
2020-01-03 11:30:00,36.47,36.5,36.33,36.34,87830.0,36.3066,36.3365,36.1673,36.1772,87830.0
2020-01-03 12:00:00,36.35,36.41,36.22,36.26,69487.0,36.1872,36.2469,36.0577,36.0976,69487.0
2020-01-03 12:30:00,36.25,36.35,36.22,36.23,75111.0,36.0876,36.1872,36.0577,36.0677,75111.0
2020-01-03 13:00:00,36.23,36.32,36.22,36.26,52933.0,36.0677,36.1573,36.0577,36.0976,52933.0
2020-01-03 13:30:00,36.27,36.3,36.1,36.13,89115.0,36.1075,36.1374,35.9383,35.9682,89115.0
2020-01-03 14:00:00,36.12,36.19,36.08,36.17,61376.0,35.9582,36.0279,35.9184,36.008,61376.0
2020-01-03 14:30:00,36.17,36.18,36.11,36.11,66196.0,36.008,36.0179,35.9482,35.9482,66196.0
2020-01-03 15:00:00,36.12,36.23,36.11,36.15,79119.0,35.9582,36.0677,35.9482,35.9881,79119.0
2020-01-03 15:30:00,36.14,36.2,36.04,36.18,328522.0,35.9781,36.0378,35.8786,36.0179,328522.0
2020-01-06 09:30:00,35.76,35.9,35.15,35.65,424318.0,35.5998,35.7392,34.9925,35.4903,424318.0
2020-01-06 10:00:00,35.66,35.83,35.62,35.76,147781.0,35.5003,35.6695,35.4604,35.5998,147781.0
2020-01-06 10:30:00,35.76,35.91,35.67,35.73,104642.0,35.5998,35.7491,35.5102,35.5699,104642.0
2020-01-06 11:00:00,35.74,35.87,35.73,35.86,76350.0,35.5799,35.7093,35.5699,35.6994,76350.0
2020-01-06 11:30:00,35.87,35.91,35.76,35.82,94443.0,35.7093,35.7491,35.5998,35.6595,94443.0
2020-01-06 12:00:00,35.81,35.9,35.74,35.76,129464.0,35.6496,35.7392,35.5799,35.5998,129464.0
2020-01-06 12:30:00,35.75,35.77,35.59,35.6,98894.0,35.5899,35.6098,35.4306,35.4405,98894.0
2020-01-06 13:00:00,35.6,35.66,35.56,35.6,79779.0,35.4405,35.5003,35.4007,35.4405,79779.0
2020-01-06 13:30:00,35.59,35.6,35.45,35.45,127467.0,35.4306,35.4405,35.2912,35.2912,127467.0
2020-01-06 14:00:00,35.45,35.55,35.45,35.48,73733.0,35.2912,35.3907,35.2912,35.3211,73733.0
2020-01-06 14:30:00,35.48,35.55,35.45,35.52,73232.0,35.3211,35.3907,35.2912,35.3609,73232.0
2020-01-06 15:00:00,35.52,35.56,35.48,35.48,106640.0,35.3609,35.4007,35.3211,35.3211,106640.0
2020-01-06 15:30:00,35.48,35.72,35.48,35.7,437013.0,35.3211,35.56,35.3211,35.5401,437013.0
2020-01-07 09:30:00,35.75,35.93,35.44,35.8,1017285.0,35.5899,35.769,35.2812,35.6396,1017285.0
2020-01-07 10:00:00,35.82,36.48,35.8,36.47,1790968.0,35.6595,36.3166,35.6396,36.3066,1790968.0
2020-01-07 10:30:00,36.46,37.25,36.36,37.22,604157.0,36.2967,37.0831,36.1971,37.0533,604157.0
2020-01-07 11:00:00,37.23,37.84,37.19,37.53,833336.0,37.0632,37.6705,37.0234,37.3619,833336.0
2020-01-07 11:30:00,37.54,37.59,37.23,37.26,452390.0,37.3718,37.4216,37.0632,37.0931,452390.0
2020-01-07 12:00:00,37.26,37.75,37.25,37.58,534738.0,37.0931,37.5809,37.0831,37.4117,534738.0
2020-01-07 12:30:00,37.58,37.61,37.49,37.5,109642.0,37.4117,37.4415,37.3221,37.332,109642.0
2020-01-07 13:00:00,37.5,37.52,37.1,37.11,223929.0,37.332,37.3519,36.9338,36.9438,223929.0
2020-01-07 13:30:00,37.11,37.15,37.0,37.05,271035.0,36.9438,36.9836,36.8343,36.884,271035.0
2020-01-07 14:00:00,37.05,37.27,36.93,37.23,226389.0,36.884,37.103,36.7646,37.0632,226389.0
2020-01-07 14:30:00,37.23,37.29,37.17,37.2,143399.0,37.0632,37.123,37.0035,37.0334,143399.0
2020-01-07 15:00:00,37.2,37.52,37.19,37.51,201283.0,37.0334,37.3519,37.0234,37.342,201283.0
2020-01-07 15:30:00,37.52,37.59,37.3,37.36,1006602.0,37.3519,37.4216,37.1329,37.1926,1006602.0
2020-01-08 09:30:00,37.09,37.29,36.71,37.01,405454.0,36.9239,37.123,36.5456,36.8442,405454.0
2020-01-08 10:00:00,37.01,37.15,36.8,36.8,349656.0,36.8442,36.9836,36.6352,36.6352,349656.0
2020-01-08 10:30:00,36.81,36.96,36.76,36.83,151485.0,36.6451,36.7944,36.5953,36.665,151485.0
2020-01-08 11:00:00,36.83,36.94,36.71,36.91,164143.0,36.665,36.7745,36.5456,36.7447,164143.0
2020-01-08 11:30:00,36.91,37.46,36.8,37.14,468728.0,36.7447,37.2922,36.6352,36.9736,468728.0
2020-01-08 12:00:00,37.12,37.18,37.01,37.05,157020.0,36.9537,37.0134,36.8442,36.884,157020.0
2020-01-08 12:30:00,37.06,37.09,36.97,36.97,164337.0,36.894,36.9239,36.8044,36.8044,164337.0
2020-01-08 13:00:00,36.98,37.02,36.94,37.0,118523.0,36.8143,36.8542,36.7745,36.8343,118523.0
2020-01-08 13:30:00,37.0,37.05,36.88,36.91,317525.0,36.8343,36.884,36.7148,36.7447,317525.0
2020-01-08 14:00:00,36.92,37.03,36.9,37.02,127205.0,36.7546,36.8641,36.7347,36.8542,127205.0
2020-01-08 14:30:00,37.02,37.13,37.01,37.12,148372.0,36.8542,36.9637,36.8442,36.9537,148372.0
2020-01-08 15:00:00,37.12,37.12,37.0,37.03,188313.0,36.9537,36.9537,36.8343,36.8641,188313.0
2020-01-08 15:30:00,37.03,37.04,36.81,36.86,549148.0,36.8641,36.8741,36.6451,36.6949,549148.0
2020-01-09 09:30:00,37.49,37.95,37.16,37.26,619220.0,37.3221,37.78,36.9935,37.0931,619220.0
2020-01-09 10:00:00,37.26,37.37,37.07,37.18,231825.0,37.0931,37.2026,36.9039,37.0134,231825.0
2020-01-09 10:30:00,37.18,37.26,37.11,37.17,201367.0,37.0134,37.0931,36.9438,37.0035,201367.0
2020-01-09 11:00:00,37.17,37.19,37.03,37.08,68429.0,37.0035,37.0234,36.8641,36.9139,68429.0
2020-01-09 11:30:00,37.07,37.15,37.05,37.13,63487.0,36.9039,36.9836,36.884,36.9637,63487.0
2020-01-09 12:00:00,37.14,37.16,36.93,37.03,96628.0,36.9736,36.9935,36.7646,36.8641,96628.0
2020-01-09 12:30:00,37.04,37.05,36.84,36.95,126189.0,36.8741,36.884,36.675,36.7845,126189.0
2020-01-09 13:00:00,36.96,37.16,36.95,37.15,69194.0,36.7944,36.9935,36.7845,36.9836,69194.0
2020-01-09 13:30:00,37.14,37.15,37.05,37.14,90174.0,36.9736,36.9836,36.884,36.9736,90174.0
2020-01-09 14:00:00,37.12,37.15,37.09,37.11,63901.0,36.9537,36.9836,36.9239,36.9438,63901.0
2020-01-09 14:30:00,37.1,37.25,37.08,37.17,81873.0,36.9338,37.0831,36.9139,37.0035,81873.0
2020-01-09 15:00:00,37.17,37.23,37.09,37.11,98175.0,37.0035,37.0632,36.9239,36.9438,98175.0
2020-01-09 15:30:00,37.1,37.15,36.97,37.13,748051.0,36.9338,36.9836,36.8044,36.9637,748051.0
2020-01-10 09:30:00,37.96,37.99,36.49,37.0,535561.0,37.79,37.8198,36.3265,36.8343,535561.0
2020-01-10 10:00:00,37.0,37.12,36.8,36.81,495910.0,36.8343,36.9537,36.6352,36.6451,495910.0
2020-01-10 10:30:00,36.82,37.17,36.82,36.99,282957.0,36.6551,37.0035,36.6551,36.8243,282957.0
2020-01-10 11:00:00,36.99,37.05,36.96,36.99,130591.0,36.8243,36.884,36.7944,36.8243,130591.0
2020-01-10 11:30:00,36.98,37.01,36.75,36.8,167405.0,36.8143,36.8442,36.5854,36.6352,167405.0
2020-01-10 12:00:00,36.8,36.86,36.69,36.85,64644.0,36.6352,36.6949,36.5256,36.6849,64644.0
2020-01-10 12:30:00,36.85,36.85,36.69,36.72,72921.0,36.6849,36.6849,36.5256,36.5555,72921.0
2020-01-10 13:00:00,36.72,36.82,36.7,36.8,77195.0,36.5555,36.6551,36.5356,36.6352,77195.0
2020-01-10 13:30:00,36.81,36.94,36.79,36.91,122113.0,36.6451,36.7745,36.6252,36.7447,122113.0
2020-01-10 14:00:00,36.91,36.96,36.65,36.69,113013.0,36.7447,36.7944,36.4858,36.5256,113013.0
2020-01-10 14:30:00,36.69,36.8,36.67,36.74,122487.0,36.5256,36.6352,36.5057,36.5754,122487.0
2020-01-10 15:00:00,36.74,36.84,36.69,36.72,132386.0,36.5754,36.675,36.5256,36.5555,132386.0
2020-01-10 15:30:00,36.72,36.73,36.62,36.71,480612.0,36.5555,36.5655,36.456,36.5456,480612.0
2020-01-13 09:30:00,37.24,37.44,37.01,37.33,1454654.0,37.0732,37.2723,36.8442,37.1628,1454654.0
2020-01-13 10:00:00,37.33,37.63,37.28,37.59,556169.0,37.1628,37.4614,37.113,37.4216,556169.0
2020-01-13 10:30:00,37.6,37.62,37.44,37.57,250630.0,37.4316,37.4515,37.2723,37.4017,250630.0
2020-01-13 11:00:00,37.57,37.78,37.54,37.71,289677.0,37.4017,37.6108,37.3718,37.5411,289677.0
2020-01-13 11:30:00,37.7,37.87,37.67,37.84,248292.0,37.5311,37.7004,37.5013,37.6705,248292.0
2020-01-13 12:00:00,37.85,37.98,37.78,37.89,223020.0,37.6804,37.8099,37.6108,37.7203,223020.0
2020-01-13 12:30:00,37.9,37.95,37.56,37.68,515424.0,37.7302,37.78,37.3917,37.5112,515424.0
2020-01-13 13:00:00,37.68,37.75,37.62,37.67,148759.0,37.5112,37.5809,37.4515,37.5013,148759.0
2020-01-13 13:30:00,37.69,37.89,37.63,37.81,249873.0,37.5212,37.7203,37.4614,37.6406,249873.0
2020-01-13 14:00:00,37.81,38.0,37.81,37.98,178182.0,37.6406,37.8298,37.6406,37.8099,178182.0
2020-01-13 14:30:00,37.97,38.0,37.88,37.91,127036.0,37.7999,37.8298,37.7103,37.7402,127036.0
2020-01-13 15:00:00,37.91,37.94,37.74,37.75,200703.0,37.7402,37.77,37.5709,37.5809,200703.0
2020-01-13 15:30:00,37.74,37.75,37.61,37.63,560802.0,37.5709,37.5809,37.4415,37.4614,560802.0
2020-01-14 09:30:00,37.28,37.73,36.91,37.1,625861.0,37.113,37.561,36.7447,36.9338,625861.0
2020-01-14 10:00:00,37.12,37.54,37.01,37.54,334164.0,36.9537,37.3718,36.8442,37.3718,334164.0
2020-01-14 10:30:00,37.55,37.77,37.51,37.77,207216.0,37.3818,37.6008,37.342,37.6008,207216.0
2020-01-14 11:00:00,37.75,37.82,37.7,37.79,233679.0,37.5809,37.6506,37.5311,37.6207,233679.0
2020-01-14 11:30:00,37.79,37.98,37.71,37.89,252256.0,37.6207,37.8099,37.5411,37.7203,252256.0
2020-01-14 12:00:00,37.89,38.1,37.87,38.0,238828.0,37.7203,37.9293,37.7004,37.8298,238828.0
2020-01-14 12:30:00,38.0,38.26,38.0,38.18,176818.0,37.8298,38.0886,37.8298,38.009,176818.0
2020-01-14 13:00:00,38.18,38.35,38.15,38.3,202407.0,38.009,38.1782,37.9791,38.1284,202407.0
2020-01-14 13:30:00,38.3,38.33,37.97,37.97,214470.0,38.1284,38.1583,37.7999,37.7999,214470.0
2020-01-14 14:00:00,37.97,37.98,37.71,37.91,157014.0,37.7999,37.8099,37.5411,37.7402,157014.0
2020-01-14 14:30:00,37.91,38.07,37.87,38.03,190527.0,37.7402,37.8995,37.7004,37.8596,190527.0
2020-01-14 15:00:00,38.03,38.04,37.94,38.01,181817.0,37.8596,37.8696,37.77,37.8397,181817.0
2020-01-14 15:30:00,38.0,38.51,37.98,38.51,1080044.0,37.8298,38.3375,37.8099,38.3375,1080044.0
2020-01-15 09:30:00,38.32,38.51,37.77,37.97,1150246.0,38.1483,38.3375,37.6008,37.7999,1150246.0
2020-01-15 10:00:00,37.95,38.21,37.63,37.87,720377.0,37.78,38.0388,37.4614,37.7004,720377.0
2020-01-15 10:30:00,37.87,38.27,37.84,37.97,433350.0,37.7004,38.0986,37.6705,37.7999,433350.0
2020-01-15 11:00:00,37.98,38.07,37.77,37.82,357163.0,37.8099,37.8995,37.6008,37.6506,357163.0
2020-01-15 11:30:00,37.83,38.04,37.83,37.91,572696.0,37.6605,37.8696,37.6605,37.7402,572696.0
2020-01-15 12:00:00,37.91,37.98,37.81,37.81,92754.0,37.7402,37.8099,37.6406,37.6406,92754.0
2020-01-15 12:30:00,37.8,37.83,37.63,37.67,90140.0,37.6307,37.6605,37.4614,37.5013,90140.0
2020-01-15 13:00:00,37.67,37.67,37.5,37.55,113429.0,37.5013,37.5013,37.332,37.3818,113429.0
2020-01-15 13:30:00,37.56,37.59,37.42,37.49,123598.0,37.3917,37.4216,37.2524,37.3221,123598.0
2020-01-15 14:00:00,37.49,37.65,37.46,37.58,81402.0,37.3221,37.4813,37.2922,37.4117,81402.0
2020-01-15 14:30:00,37.58,37.6,37.52,37.53,104949.0,37.4117,37.4316,37.3519,37.3619,104949.0
2020-01-15 15:00:00,37.53,37.75,37.51,37.57,219829.0,37.3619,37.5809,37.342,37.4017,219829.0
2020-01-15 15:30:00,37.58,37.63,37.46,37.56,429225.0,37.4117,37.4614,37.2922,37.3917,429225.0
2020-01-16 09:30:00,38.09,38.23,37.53,38.04,781424.0,37.9194,38.0587,37.3619,37.8696,781424.0
2020-01-16 10:00:00,38.03,38.11,37.9,37.9,384901.0,37.8596,37.9393,37.7302,37.7302,384901.0
2020-01-16 10:30:00,37.9,38.01,37.87,37.98,158728.0,37.7302,37.8397,37.7004,37.8099,158728.0
2020-01-16 11:00:00,37.98,38.0,37.86,37.95,272935.0,37.8099,37.8298,37.6904,37.78,272935.0
2020-01-16 11:30:00,37.95,37.95,37.8,37.83,150968.0,37.78,37.78,37.6307,37.6605,150968.0
2020-01-16 12:00:00,37.84,37.9,37.79,37.83,136848.0,37.6705,37.7302,37.6207,37.6605,136848.0
2020-01-16 12:30:00,37.83,37.89,37.82,37.85,93703.0,37.6605,37.7203,37.6506,37.6804,93703.0
2020-01-16 13:00:00,37.85,37.9,37.82,37.89,116730.0,37.6804,37.7302,37.6506,37.7203,116730.0
2020-01-16 13:30:00,37.88,38.03,37.86,38.01,274879.0,37.7103,37.8596,37.6904,37.8397,274879.0
2020-01-16 14:00:00,38.0,38.19,38.0,38.18,252427.0,37.8298,38.0189,37.8298,38.009,252427.0
2020-01-16 14:30:00,38.18,38.23,38.12,38.12,412352.0,38.009,38.0587,37.9492,37.9492,412352.0
2020-01-16 15:00:00,38.12,38.19,38.05,38.16,213728.0,37.9492,38.0189,37.8796,37.9891,213728.0
2020-01-16 15:30:00,38.16,38.45,38.14,38.45,1126032.0,37.9891,38.2778,37.9691,38.2778,1126032.0
2020-01-17 09:30:00,38.6,38.6,38.12,38.35,830157.0,38.4271,38.4271,37.9492,38.1782,830157.0
2020-01-17 10:00:00,38.35,38.58,38.35,38.47,524857.0,38.1782,38.4072,38.1782,38.2977,524857.0
2020-01-17 10:30:00,38.46,38.51,38.41,38.49,283084.0,38.2877,38.3375,38.2379,38.3176,283084.0
2020-01-17 11:00:00,38.5,38.7,38.49,38.69,302031.0,38.3275,38.5266,38.3176,38.5167,302031.0
2020-01-17 11:30:00,38.7,38.85,38.67,38.82,550717.0,38.5266,38.676,38.4968,38.6461,550717.0
2020-01-17 12:00:00,38.83,38.83,38.74,38.75,199939.0,38.6561,38.6561,38.5665,38.5764,199939.0
2020-01-17 12:30:00,38.76,38.78,38.65,38.74,501110.0,38.5864,38.6063,38.4769,38.5665,501110.0
2020-01-17 13:00:00,38.74,38.75,38.65,38.67,259808.0,38.5665,38.5764,38.4769,38.4968,259808.0
2020-01-17 13:30:00,38.68,38.73,38.67,38.7,150746.0,38.5067,38.5565,38.4968,38.5266,150746.0
2020-01-17 14:00:00,38.71,38.77,38.69,38.75,430818.0,38.5366,38.5963,38.5167,38.5764,430818.0
2020-01-17 14:30:00,38.74,38.87,38.74,38.81,498141.0,38.5665,38.6959,38.5665,38.6361,498141.0
2020-01-17 15:00:00,38.82,38.83,38.62,38.77,322726.0,38.6461,38.6561,38.447,38.5963,322726.0
2020-01-17 15:30:00,38.77,38.95,38.69,38.94,1198603.0,38.5963,38.7755,38.5167,38.7656,1198603.0
2020-01-21 09:30:00,34.56,34.77,33.57,34.13,7185515.0,34.4052,34.6142,33.4196,33.9771,7185515.0
2020-01-21 10:00:00,34.13,34.99,34.1,34.95,2725026.0,33.9771,34.8333,33.9472,34.7934,2725026.0
2020-01-21 10:30:00,34.95,35.18,34.47,34.51,2181117.0,34.7934,35.0224,34.3156,34.3554,2181117.0
2020-01-21 11:00:00,34.51,34.84,34.48,34.82,816147.0,34.3554,34.6839,34.3255,34.664,816147.0
2020-01-21 11:30:00,34.82,35.12,34.79,35.04,546962.0,34.664,34.9627,34.6342,34.883,546962.0
2020-01-21 12:00:00,35.04,35.18,34.83,34.91,917323.0,34.883,35.0224,34.674,34.7536,917323.0
2020-01-21 12:30:00,34.91,35.25,34.89,35.19,916053.0,34.7536,35.0921,34.7337,35.0324,916053.0
2020-01-21 13:00:00,35.18,35.48,35.0,35.01,713574.0,35.0224,35.3211,34.8432,34.8532,713574.0
2020-01-21 13:30:00,35.01,35.23,34.95,35.16,637331.0,34.8532,35.0722,34.7934,35.0025,637331.0
2020-01-21 14:00:00,35.16,35.38,35.15,35.26,659381.0,35.0025,35.2215,34.9925,35.102,659381.0
2020-01-21 14:30:00,35.26,35.46,35.26,35.35,575656.0,35.102,35.3012,35.102,35.1916,575656.0
2020-01-21 15:00:00,35.35,35.69,35.34,35.64,963646.0,35.1916,35.5301,35.1817,35.4803,963646.0
2020-01-21 15:30:00,35.65,35.91,35.54,35.86,2843233.0,35.4903,35.7491,35.3808,35.6994,2843233.0
2020-01-22 09:30:00,35.71,36.29,35.3,35.8,3343718.0,35.55,36.1274,35.1419,35.6396,3343718.0
2020-01-22 10:00:00,35.8,35.94,35.6,35.61,1591270.0,35.6396,35.779,35.4405,35.4505,1591270.0
2020-01-22 10:30:00,35.61,36.14,35.59,36.02,837446.0,35.4505,35.9781,35.4306,35.8586,837446.0
2020-01-22 11:00:00,36.02,36.02,35.69,35.69,1945424.0,35.8586,35.8586,35.5301,35.5301,1945424.0
2020-01-22 11:30:00,35.69,35.77,35.25,35.45,458218.0,35.5301,35.6098,35.0921,35.2912,458218.0
2020-01-22 12:00:00,35.45,35.51,35.25,35.35,725518.0,35.2912,35.3509,35.0921,35.1916,725518.0
2020-01-22 12:30:00,35.35,35.39,35.3,35.34,536546.0,35.1916,35.2315,35.1419,35.1817,536546.0
2020-01-22 13:00:00,35.34,35.76,35.34,35.61,457138.0,35.1817,35.5998,35.1817,35.4505,457138.0
2020-01-22 13:30:00,35.61,35.92,35.58,35.71,807583.0,35.4505,35.7591,35.4206,35.55,807583.0
2020-01-22 14:00:00,35.71,35.72,35.3,35.3,394530.0,35.55,35.56,35.1419,35.1419,394530.0
2020-01-22 14:30:00,35.3,35.31,35.03,35.03,738046.0,35.1419,35.1518,34.8731,34.8731,738046.0
2020-01-22 15:00:00,35.03,35.09,34.69,34.85,817092.0,34.8731,34.9328,34.5346,34.6939,817092.0
2020-01-22 15:30:00,34.84,34.95,34.43,34.45,1711697.0,34.6839,34.7934,34.2758,34.2957,1711697.0
2020-01-23 09:30:00,33.64,34.01,33.13,33.69,2185194.0,33.4893,33.8576,32.9816,33.5391,2185194.0
2020-01-23 10:00:00,33.68,33.9,33.55,33.75,681419.0,33.5291,33.7481,33.3997,33.5988,681419.0
2020-01-23 10:30:00,33.76,33.94,33.35,33.4,687376.0,33.6088,33.788,33.2006,33.2504,687376.0
2020-01-23 11:00:00,33.4,33.45,33.16,33.45,727502.0,33.2504,33.3002,33.0115,33.3002,727502.0
2020-01-23 11:30:00,33.45,33.74,33.44,33.73,618064.0,33.3002,33.5889,33.2902,33.5789,618064.0
2020-01-23 12:00:00,33.73,33.75,33.47,33.62,404654.0,33.5789,33.5988,33.3201,33.4694,404654.0
2020-01-23 12:30:00,33.62,33.67,33.41,33.44,300648.0,33.4694,33.5192,33.2603,33.2902,300648.0
2020-01-23 13:00:00,33.45,34.28,33.4,33.94,661166.0,33.3002,34.1264,33.2504,33.788,661166.0
2020-01-23 13:30:00,33.93,33.99,33.71,33.95,271279.0,33.778,33.8377,33.559,33.7979,271279.0
2020-01-23 14:00:00,33.95,34.25,33.95,34.2,593917.0,33.7979,34.0966,33.7979,34.0468,593917.0
2020-01-23 14:30:00,34.19,34.38,34.19,34.34,234837.0,34.0368,34.226,34.0368,34.1862,234837.0
2020-01-23 15:00:00,34.34,34.36,34.21,34.34,240137.0,34.1862,34.2061,34.0568,34.1862,240137.0
2020-01-23 15:30:00,34.33,34.34,34.22,34.25,677591.0,34.1762,34.1862,34.0667,34.0966,677591.0
2020-01-24 09:30:00,33.09,33.35,32.88,33.05,1946758.0,32.9418,33.2006,32.7327,32.9019,1946758.0
2020-01-24 10:00:00,33.05,33.19,32.9,32.93,1215538.0,32.9019,33.0413,32.7526,32.7825,1215538.0
2020-01-24 10:30:00,32.93,32.98,32.75,32.94,643447.0,32.7825,32.8323,32.6033,32.7924,643447.0
2020-01-24 11:00:00,32.94,33.02,32.36,32.43,667848.0,32.7924,32.8721,32.215,32.2847,667848.0
2020-01-24 11:30:00,32.43,32.48,32.16,32.43,611263.0,32.2847,32.3345,32.0159,32.2847,611263.0
2020-01-24 12:00:00,32.44,32.56,31.85,31.97,1119833.0,32.2947,32.4141,31.7073,31.8268,1119833.0
2020-01-24 12:30:00,31.98,32.25,31.95,32.07,573057.0,31.8367,32.1055,31.8069,31.9263,573057.0
2020-01-24 13:00:00,32.07,32.14,31.91,32.0,490022.0,31.9263,31.996,31.7671,31.8567,490022.0
2020-01-24 13:30:00,31.99,32.05,31.69,31.79,552725.0,31.8467,31.9064,31.548,31.6476,552725.0
2020-01-24 14:00:00,31.78,31.81,31.53,31.57,581652.0,31.6376,31.6675,31.3888,31.4286,581652.0
2020-01-24 14:30:00,31.58,31.91,31.5,31.9,687286.0,31.4385,31.7671,31.3589,31.7571,687286.0
2020-01-24 15:00:00,31.9,32.14,31.89,31.92,788805.0,31.7571,31.996,31.7471,31.777,788805.0
2020-01-24 15:30:00,31.92,31.97,31.72,31.9,1923905.0,31.777,31.8268,31.5779,31.7571,1923905.0
2020-01-27 09:30:00,28.98,31.12,28.92,30.87,5729733.0,28.8502,30.9806,28.7904,30.7317,5729733.0
2020-01-27 10:00:00,30.88,31.49,30.75,31.37,1763963.0,30.7417,31.3489,30.6123,31.2295,1763963.0
2020-01-27 10:30:00,31.36,31.71,31.1,31.69,1075152.0,31.2195,31.568,30.9607,31.548,1075152.0
2020-01-27 11:00:00,31.69,32.08,31.27,32.07,1376579.0,31.548,31.9363,31.1299,31.9263,1376579.0
2020-01-27 11:30:00,32.06,32.76,32.02,32.62,1874767.0,31.9164,32.6132,31.8766,32.4739,1874767.0
2020-01-27 12:00:00,32.61,32.67,32.12,32.27,1131138.0,32.4639,32.5237,31.9761,32.1254,1131138.0
2020-01-27 12:30:00,32.27,32.63,32.22,32.45,712057.0,32.1254,32.4838,32.0757,32.3046,712057.0
2020-01-27 13:00:00,32.47,32.64,32.45,32.59,606162.0,32.3245,32.4938,32.3046,32.444,606162.0
2020-01-27 13:30:00,32.59,32.71,32.48,32.63,361829.0,32.444,32.5635,32.3345,32.4838,361829.0
2020-01-27 14:00:00,32.64,32.65,32.31,32.44,382771.0,32.4938,32.5037,32.1653,32.2947,382771.0
2020-01-27 14:30:00,32.44,32.45,31.9,31.91,698586.0,32.2947,32.3046,31.7571,31.7671,698586.0
2020-01-27 15:00:00,31.91,32.06,31.53,31.65,1120942.0,31.7671,31.9164,31.3888,31.5082,1120942.0
2020-01-27 15:30:00,31.65,31.65,31.31,31.44,2154849.0,31.5082,31.5082,31.1697,31.2992,2154849.0
2020-01-28 09:30:00,32.06,32.28,31.48,32.16,1872669.0,31.9164,32.1354,31.339,32.0159,1872669.0
2020-01-28 10:00:00,32.16,32.78,31.95,32.75,1253281.0,32.0159,32.6332,31.8069,32.6033,1253281.0
2020-01-28 10:30:00,32.75,33.1,32.71,32.91,1345270.0,32.6033,32.9517,32.5635,32.7626,1345270.0
2020-01-28 11:00:00,32.92,32.98,32.58,32.83,1032159.0,32.7725,32.8323,32.4341,32.6829,1032159.0
2020-01-28 11:30:00,32.82,32.96,32.67,32.79,345668.0,32.673,32.8124,32.5237,32.6431,345668.0
2020-01-28 12:00:00,32.8,32.88,32.63,32.79,385248.0,32.6531,32.7327,32.4838,32.6431,385248.0
2020-01-28 12:30:00,32.79,32.87,32.54,32.68,503539.0,32.6431,32.7228,32.3942,32.5336,503539.0
2020-01-28 13:00:00,32.69,33.04,32.59,33.0,492827.0,32.5436,32.892,32.444,32.8522,492827.0
2020-01-28 13:30:00,33.01,33.17,32.96,33.08,342888.0,32.8621,33.0214,32.8124,32.9318,342888.0
2020-01-28 14:00:00,33.07,33.08,32.91,33.0,323188.0,32.9219,32.9318,32.7626,32.8522,323188.0
2020-01-28 14:30:00,32.99,33.14,32.96,33.13,314920.0,32.8422,32.9915,32.8124,32.9816,314920.0
2020-01-28 15:00:00,33.12,33.32,33.1,33.26,617053.0,32.9716,33.1707,32.9517,33.111,617053.0
2020-01-28 15:30:00,33.26,33.29,32.94,32.95,1133033.0,33.111,33.1409,32.7924,32.8024,1133033.0
2020-01-29 09:30:00,33.57,33.6,32.66,32.73,1693868.0,33.4196,33.4495,32.5137,32.5834,1693868.0
2020-01-29 10:00:00,32.73,33.1,32.4,33.0,804187.0,32.5834,32.9517,32.2549,32.8522,804187.0
2020-01-29 10:30:00,33.0,33.12,32.92,33.02,428329.0,32.8522,32.9716,32.7725,32.8721,428329.0
2020-01-29 11:00:00,33.03,33.08,32.75,32.81,267923.0,32.882,32.9318,32.6033,32.663,267923.0
2020-01-29 11:30:00,32.81,32.94,32.69,32.76,428648.0,32.663,32.7924,32.5436,32.6132,428648.0
2020-01-29 12:00:00,32.79,33.05,32.74,33.02,194719.0,32.6431,32.9019,32.5933,32.8721,194719.0
2020-01-29 12:30:00,33.02,33.06,32.94,32.99,184363.0,32.8721,32.9119,32.7924,32.8422,184363.0
2020-01-29 13:00:00,32.99,33.32,32.95,33.32,327266.0,32.8422,33.1707,32.8024,33.1707,327266.0
2020-01-29 13:30:00,33.32,33.34,33.12,33.15,291946.0,33.1707,33.1906,32.9716,33.0015,291946.0
2020-01-29 14:00:00,33.17,33.3,32.96,32.99,300813.0,33.0214,33.1508,32.8124,32.8422,300813.0
2020-01-29 14:30:00,32.99,33.07,32.96,32.97,229491.0,32.8422,32.9219,32.8124,32.8223,229491.0
2020-01-29 15:00:00,32.97,33.01,32.88,32.91,275625.0,32.8223,32.8621,32.7327,32.7626,275625.0
2020-01-29 15:30:00,32.9,32.98,32.82,32.85,671743.0,32.7526,32.8323,32.673,32.7028,671743.0
2020-01-30 09:30:00,31.89,32.69,31.85,32.18,983077.0,31.7471,32.5436,31.7073,32.0358,983077.0
2020-01-30 10:00:00,32.16,32.33,32.0,32.02,494787.0,32.0159,32.1852,31.8567,31.8766,494787.0
2020-01-30 10:30:00,32.02,32.07,31.61,31.62,413440.0,31.8766,31.9263,31.4684,31.4784,413440.0
2020-01-30 11:00:00,31.63,31.98,31.6,31.97,599907.0,31.4883,31.8367,31.4584,31.8268,599907.0
2020-01-30 11:30:00,31.97,32.4,31.94,32.26,535147.0,31.8268,32.2549,31.7969,32.1155,535147.0
2020-01-30 12:00:00,32.26,32.32,31.98,31.98,317330.0,32.1155,32.1752,31.8367,31.8367,317330.0
2020-01-30 12:30:00,31.99,32.05,31.81,32.01,293142.0,31.8467,31.9064,31.6675,31.8666,293142.0
2020-01-30 13:00:00,32.01,32.13,31.97,32.02,266949.0,31.8666,31.9861,31.8268,31.8766,266949.0
2020-01-30 13:30:00,32.01,32.08,31.92,31.97,170041.0,31.8666,31.9363,31.777,31.8268,170041.0
2020-01-30 14:00:00,31.99,32.35,31.86,32.34,433554.0,31.8467,32.2051,31.7173,32.1951,433554.0
2020-01-30 14:30:00,32.34,32.71,32.22,32.48,540959.0,32.1951,32.5635,32.0757,32.3345,540959.0
2020-01-30 15:00:00,32.49,32.75,32.47,32.52,444303.0,32.3445,32.6033,32.3245,32.3743,444303.0
2020-01-30 15:30:00,32.53,33.23,32.52,33.22,1955680.0,32.3843,33.0811,32.3743,33.0712,1955680.0
2020-01-31 09:30:00,32.51,32.95,32.32,32.73,1516339.0,32.3644,32.8024,32.1752,32.5834,1516339.0
2020-01-31 10:00:00,32.73,32.77,32.14,32.31,690638.0,32.5834,32.6232,31.996,32.1653,690638.0
2020-01-31 10:30:00,32.3,32.49,32.12,32.2,425627.0,32.1553,32.3445,31.9761,32.0558,425627.0
2020-01-31 11:00:00,32.2,32.34,32.01,32.12,518219.0,32.0558,32.1951,31.8666,31.9761,518219.0
2020-01-31 11:30:00,32.1,32.16,31.9,31.98,938604.0,31.9562,32.0159,31.7571,31.8367,938604.0
2020-01-31 12:00:00,31.98,32.03,31.84,32.02,320272.0,31.8367,31.8865,31.6974,31.8766,320272.0
2020-01-31 12:30:00,32.02,32.1,31.82,32.04,312880.0,31.8766,31.9562,31.6775,31.8965,312880.0
2020-01-31 13:00:00,32.04,32.1,31.89,31.91,242798.0,31.8965,31.9562,31.7471,31.7671,242798.0
2020-01-31 13:30:00,31.9,32.03,31.82,31.99,280834.0,31.7571,31.8865,31.6775,31.8467,280834.0
2020-01-31 14:00:00,31.99,32.21,31.97,32.08,745128.0,31.8467,32.0657,31.8268,31.9363,745128.0
2020-01-31 14:30:00,32.07,32.28,32.05,32.27,342758.0,31.9263,32.1354,31.9064,32.1254,342758.0
2020-01-31 15:00:00,32.27,32.3,32.08,32.16,297707.0,32.1254,32.1553,31.9363,32.0159,297707.0
2020-01-31 15:30:00,32.17,32.38,32.1,32.13,1266408.0,32.0259,32.2349,31.9562,31.9861,1266408.0
2020-02-03 09:30:00,32.12,32.63,31.52,32.63,1969836.0,31.9761,32.4838,31.3788,32.4838,1969836.0
2020-02-03 10:00:00,32.63,32.68,32.18,32.39,656389.0,32.4838,32.5336,32.0358,32.2449,656389.0
2020-02-03 10:30:00,32.4,32.49,32.32,32.47,484475.0,32.2549,32.3445,32.1752,32.3245,484475.0
2020-02-03 11:00:00,32.47,32.58,32.44,32.5,611667.0,32.3245,32.4341,32.2947,32.3544,611667.0
2020-02-03 11:30:00,32.5,32.62,32.41,32.49,384797.0,32.3544,32.4739,32.2648,32.3445,384797.0
2020-02-03 12:00:00,32.48,32.55,32.46,32.49,206194.0,32.3345,32.4042,32.3146,32.3445,206194.0
2020-02-03 12:30:00,32.49,32.57,32.47,32.52,179502.0,32.3445,32.4241,32.3245,32.3743,179502.0
2020-02-03 13:00:00,32.52,32.58,32.3,32.3,155832.0,32.3743,32.4341,32.1553,32.1553,155832.0
2020-02-03 13:30:00,32.3,32.42,32.28,32.35,152569.0,32.1553,32.2748,32.1354,32.2051,152569.0
2020-02-03 14:00:00,32.36,32.47,32.33,32.38,197652.0,32.215,32.3245,32.1852,32.2349,197652.0
2020-02-03 14:30:00,32.38,32.54,32.38,32.5,293601.0,32.2349,32.3942,32.2349,32.3544,293601.0
2020-02-03 15:00:00,32.5,33.26,32.47,32.59,939179.0,32.3544,33.111,32.3245,32.444,939179.0
2020-02-03 15:30:00,32.59,32.64,32.32,32.34,735504.0,32.444,32.4938,32.1752,32.1951,735504.0
2020-02-04 09:30:00,33.02,34.08,32.83,33.85,2206179.0,32.8721,33.9273,32.6829,33.6984,2206179.0
2020-02-04 10:00:00,33.86,34.16,33.8,34.14,724593.0,33.7083,34.007,33.6486,33.9871,724593.0
2020-02-04 10:30:00,34.16,34.24,34.0,34.13,434605.0,34.007,34.0866,33.8477,33.9771,434605.0
2020-02-04 11:00:00,34.14,34.16,33.97,34.12,251333.0,33.9871,34.007,33.8178,33.9672,251333.0
2020-02-04 11:30:00,34.13,34.18,33.98,34.02,203085.0,33.9771,34.0269,33.8278,33.8676,203085.0
2020-02-04 12:00:00,34.02,34.04,33.71,33.84,280981.0,33.8676,33.8875,33.559,33.6884,280981.0
2020-02-04 12:30:00,33.86,33.9,33.77,33.9,136322.0,33.7083,33.7481,33.6187,33.7481,136322.0
2020-02-04 13:00:00,33.9,34.0,33.85,34.0,263098.0,33.7481,33.8477,33.6984,33.8477,263098.0
2020-02-04 13:30:00,34.0,34.02,33.91,33.99,332691.0,33.8477,33.8676,33.7581,33.8377,332691.0
2020-02-04 14:00:00,34.0,34.04,33.89,34.0,296744.0,33.8477,33.8875,33.7382,33.8477,296744.0
2020-02-04 14:30:00,34.0,34.27,34.0,34.15,371406.0,33.8477,34.1165,33.8477,33.997,371406.0
2020-02-04 15:00:00,34.15,34.19,34.03,34.18,426590.0,33.997,34.0368,33.8776,34.0269,426590.0
2020-02-04 15:30:00,34.18,34.18,33.97,34.11,1225447.0,34.0269,34.0269,33.8178,33.9572,1225447.0
2020-02-05 09:30:00,35.0,35.1,33.18,33.39,2169705.0,34.8432,34.9428,33.0314,33.2404,2169705.0
2020-02-05 10:00:00,33.36,33.5,33.14,33.35,794646.0,33.2106,33.3499,32.9915,33.2006,794646.0
2020-02-05 10:30:00,33.35,33.86,33.25,33.64,551839.0,33.2006,33.7083,33.1011,33.4893,551839.0
2020-02-05 11:00:00,33.64,33.95,33.58,33.9,213875.0,33.4893,33.7979,33.4296,33.7481,213875.0
2020-02-05 11:30:00,33.9,33.92,33.77,33.87,196149.0,33.7481,33.7681,33.6187,33.7183,196149.0
2020-02-05 12:00:00,33.88,33.92,33.72,33.75,213165.0,33.7282,33.7681,33.5689,33.5988,213165.0
2020-02-05 12:30:00,33.75,33.78,33.66,33.72,171549.0,33.5988,33.6287,33.5092,33.5689,171549.0
2020-02-05 13:00:00,33.72,33.72,33.53,33.55,106821.0,33.5689,33.5689,33.3798,33.3997,106821.0
2020-02-05 13:30:00,33.55,33.58,33.48,33.54,101426.0,33.3997,33.4296,33.33,33.3898,101426.0
2020-02-05 14:00:00,33.55,33.56,33.42,33.5,111026.0,33.3997,33.4097,33.2703,33.3499,111026.0
2020-02-05 14:30:00,33.49,33.78,33.47,33.75,144908.0,33.34,33.6287,33.3201,33.5988,144908.0
2020-02-05 15:00:00,33.73,33.96,33.73,33.88,232128.0,33.5789,33.8079,33.5789,33.7282,232128.0
2020-02-05 15:30:00,33.88,33.99,33.86,33.92,632498.0,33.7282,33.8377,33.7083,33.7681,632498.0
2020-02-06 09:30:00,34.13,34.41,33.38,33.79,1659292.0,33.9771,34.2559,33.2305,33.6386,1659292.0
2020-02-06 10:00:00,33.79,34.09,33.58,33.89,505819.0,33.6386,33.9373,33.4296,33.7382,505819.0
2020-02-06 10:30:00,33.9,34.0,33.72,33.74,391677.0,33.7481,33.8477,33.5689,33.5889,391677.0
2020-02-06 11:00:00,33.74,33.86,33.61,33.84,394181.0,33.5889,33.7083,33.4594,33.6884,394181.0
2020-02-06 11:30:00,33.84,33.86,33.66,33.78,260975.0,33.6884,33.7083,33.5092,33.6287,260975.0
2020-02-06 12:00:00,33.78,33.88,33.66,33.85,350509.0,33.6287,33.7282,33.5092,33.6984,350509.0
2020-02-06 12:30:00,33.86,34.0,33.84,33.95,214739.0,33.7083,33.8477,33.6884,33.7979,214739.0
2020-02-06 13:00:00,33.95,33.97,33.84,33.89,135372.0,33.7979,33.8178,33.6884,33.7382,135372.0
2020-02-06 13:30:00,33.89,33.94,33.8,33.91,140563.0,33.7382,33.788,33.6486,33.7581,140563.0
2020-02-06 14:00:00,33.91,33.97,33.83,33.95,148020.0,33.7581,33.8178,33.6785,33.7979,148020.0
2020-02-06 14:30:00,33.96,34.05,33.92,33.96,247215.0,33.8079,33.8975,33.7681,33.8079,247215.0
2020-02-06 15:00:00,33.97,34.03,33.94,34.01,242644.0,33.8178,33.8776,33.788,33.8576,242644.0
2020-02-06 15:30:00,34.01,34.15,33.99,34.06,837229.0,33.8576,33.997,33.8377,33.9074,837229.0
2020-02-07 09:30:00,33.65,33.97,33.01,33.24,1304027.0,33.4993,33.8178,32.8621,33.0911,1304027.0
2020-02-07 10:00:00,33.24,33.41,33.16,33.16,840693.0,33.0911,33.2603,33.0115,33.0115,840693.0
2020-02-07 10:30:00,33.16,33.58,33.16,33.56,239137.0,33.0115,33.4296,33.0115,33.4097,239137.0
2020-02-07 11:00:00,33.54,33.87,33.49,33.81,375190.0,33.3898,33.7183,33.34,33.6585,375190.0
2020-02-07 11:30:00,33.8,33.83,33.59,33.64,139756.0,33.6486,33.6785,33.4395,33.4893,139756.0
2020-02-07 12:00:00,33.63,33.8,33.6,33.75,105451.0,33.4794,33.6486,33.4495,33.5988,105451.0
2020-02-07 12:30:00,33.75,33.87,33.72,33.84,131978.0,33.5988,33.7183,33.5689,33.6884,131978.0
2020-02-07 13:00:00,33.84,33.84,33.65,33.68,75376.0,33.6884,33.6884,33.4993,33.5291,75376.0
2020-02-07 13:30:00,33.68,33.72,33.54,33.57,174496.0,33.5291,33.5689,33.3898,33.4196,174496.0
2020-02-07 14:00:00,33.57,33.61,33.47,33.57,159090.0,33.4196,33.4594,33.3201,33.4196,159090.0
2020-02-07 14:30:00,33.56,33.62,33.49,33.53,112721.0,33.4097,33.4694,33.34,33.3798,112721.0
2020-02-07 15:00:00,33.54,33.68,33.54,33.66,210587.0,33.3898,33.5291,33.3898,33.5092,210587.0
2020-02-07 15:30:00,33.66,33.91,33.66,33.87,657815.0,33.5092,33.7581,33.5092,33.7183,657815.0
2020-02-10 09:30:00,33.5,33.56,32.63,32.7,1374966.0,33.3499,33.4097,32.4838,32.5535,1374966.0
2020-02-10 10:00:00,32.7,32.92,32.52,32.89,897661.0,32.5535,32.7725,32.3743,32.7427,897661.0
2020-02-10 10:30:00,32.89,33.05,32.81,32.97,610270.0,32.7427,32.9019,32.663,32.8223,610270.0
2020-02-10 11:00:00,32.96,33.04,32.7,32.72,346779.0,32.8124,32.892,32.5535,32.5734,346779.0
2020-02-10 11:30:00,32.73,32.78,32.52,32.55,292084.0,32.5834,32.6332,32.3743,32.4042,292084.0
2020-02-10 12:00:00,32.55,32.61,32.5,32.57,240316.0,32.4042,32.4639,32.3544,32.4241,240316.0
2020-02-10 12:30:00,32.58,32.59,32.46,32.5,232925.0,32.4341,32.444,32.3146,32.3544,232925.0
2020-02-10 13:00:00,32.5,32.65,32.49,32.55,228106.0,32.3544,32.5037,32.3445,32.4042,228106.0
2020-02-10 13:30:00,32.54,32.57,32.47,32.5,145959.0,32.3942,32.4241,32.3245,32.3544,145959.0
2020-02-10 14:00:00,32.5,32.56,32.45,32.55,186659.0,32.3544,32.4141,32.3046,32.4042,186659.0
2020-02-10 14:30:00,32.55,32.56,32.41,32.43,198208.0,32.4042,32.4141,32.2648,32.2847,198208.0
2020-02-10 15:00:00,32.43,32.62,32.41,32.57,261047.0,32.2847,32.4739,32.2648,32.4241,261047.0
2020-02-10 15:30:00,32.57,32.69,32.49,32.66,873481.0,32.4241,32.5436,32.3445,32.5137,873481.0
2020-02-11 09:30:00,33.02,34.04,33.01,33.95,1316709.0,32.8721,33.8875,32.8621,33.7979,1316709.0
2020-02-11 10:00:00,33.95,33.98,33.54,33.95,524811.0,33.7979,33.8278,33.3898,33.7979,524811.0
2020-02-11 10:30:00,33.95,34.16,33.84,33.9,483765.0,33.7979,34.007,33.6884,33.7481,483765.0
2020-02-11 11:00:00,33.89,33.96,33.81,33.91,350678.0,33.7382,33.8079,33.6585,33.7581,350678.0
2020-02-11 11:30:00,33.91,33.91,33.72,33.74,319654.0,33.7581,33.7581,33.5689,33.5889,319654.0
2020-02-11 12:00:00,33.74,33.78,33.68,33.74,360961.0,33.5889,33.6287,33.5291,33.5889,360961.0
2020-02-11 12:30:00,33.74,33.81,33.68,33.79,145731.0,33.5889,33.6585,33.5291,33.6386,145731.0
2020-02-11 13:00:00,33.79,33.88,33.74,33.83,109918.0,33.6386,33.7282,33.5889,33.6785,109918.0
2020-02-11 13:30:00,33.82,33.9,33.73,33.78,136965.0,33.6685,33.7481,33.5789,33.6287,136965.0
2020-02-11 14:00:00,33.77,33.82,33.66,33.69,200654.0,33.6187,33.6685,33.5092,33.5391,200654.0
2020-02-11 14:30:00,33.7,33.85,33.64,33.85,161015.0,33.549,33.6984,33.4893,33.6984,161015.0
2020-02-11 15:00:00,33.85,33.86,33.73,33.84,328061.0,33.6984,33.7083,33.5789,33.6884,328061.0
2020-02-11 15:30:00,33.84,33.86,33.74,33.8,726418.0,33.6884,33.7083,33.5889,33.6486,726418.0
2020-02-12 09:30:00,34.13,34.69,33.97,34.23,1032961.0,33.9771,34.5346,33.8178,34.0767,1032961.0
2020-02-12 10:00:00,34.29,34.4,34.07,34.19,686705.0,34.1364,34.2459,33.9174,34.0368,686705.0
2020-02-12 10:30:00,34.19,34.31,34.0,34.04,268989.0,34.0368,34.1563,33.8477,33.8875,268989.0
2020-02-12 11:00:00,34.05,34.11,33.84,34.01,711817.0,33.8975,33.9572,33.6884,33.8576,711817.0
2020-02-12 11:30:00,34.02,34.11,33.96,34.0,202892.0,33.8676,33.9572,33.8079,33.8477,202892.0
2020-02-12 12:00:00,34.0,34.19,33.98,34.19,223634.0,33.8477,34.0368,33.8278,34.0368,223634.0
2020-02-12 12:30:00,34.19,34.21,34.08,34.11,236228.0,34.0368,34.0568,33.9273,33.9572,236228.0
2020-02-12 13:00:00,34.12,34.17,34.07,34.11,220172.0,33.9672,34.0169,33.9174,33.9572,220172.0
2020-02-12 13:30:00,34.12,34.24,34.11,34.24,122135.0,33.9672,34.0866,33.9572,34.0866,122135.0
2020-02-12 14:00:00,34.23,34.44,34.2,34.37,235945.0,34.0767,34.2857,34.0468,34.216,235945.0
2020-02-12 14:30:00,34.37,34.4,34.27,34.33,166289.0,34.216,34.2459,34.1165,34.1762,166289.0
2020-02-12 15:00:00,34.33,34.4,34.29,34.34,151976.0,34.1762,34.2459,34.1364,34.1862,151976.0
2020-02-12 15:30:00,34.34,34.39,34.25,34.3,733004.0,34.1862,34.2359,34.0966,34.1463,733004.0
2020-02-13 09:30:00,33.6,33.7,33.4,33.42,621172.0,33.4495,33.549,33.2504,33.2703,621172.0
2020-02-13 10:00:00,33.43,33.6,33.28,33.53,394010.0,33.2802,33.4495,33.1309,33.3798,394010.0
2020-02-13 10:30:00,33.53,33.65,33.48,33.61,146278.0,33.3798,33.4993,33.33,33.4594,146278.0
2020-02-13 11:00:00,33.6,33.74,33.58,33.66,228759.0,33.4495,33.5889,33.4296,33.5092,228759.0
2020-02-13 11:30:00,33.65,33.8,33.62,33.72,210099.0,33.4993,33.6486,33.4694,33.5689,210099.0
2020-02-13 12:00:00,33.72,33.8,33.59,33.69,175784.0,33.5689,33.6486,33.4395,33.5391,175784.0
2020-02-13 12:30:00,33.69,33.71,33.57,33.58,88969.0,33.5391,33.559,33.4196,33.4296,88969.0
2020-02-13 13:00:00,33.59,33.68,33.58,33.63,94899.0,33.4395,33.5291,33.4296,33.4794,94899.0
2020-02-13 13:30:00,33.64,33.74,33.6,33.66,126243.0,33.4893,33.5889,33.4495,33.5092,126243.0
2020-02-13 14:00:00,33.66,33.72,33.62,33.66,120348.0,33.5092,33.5689,33.4694,33.5092,120348.0
2020-02-13 14:30:00,33.66,33.72,33.63,33.7,183999.0,33.5092,33.5689,33.4794,33.549,183999.0
2020-02-13 15:00:00,33.71,33.71,33.61,33.68,206325.0,33.559,33.559,33.4594,33.5291,206325.0
2020-02-13 15:30:00,33.68,33.74,33.59,33.69,388338.0,33.5291,33.5889,33.4395,33.5391,388338.0
2020-02-14 09:30:00,33.81,33.84,33.41,33.45,312692.0,33.6585,33.6884,33.2603,33.3002,312692.0
2020-02-14 10:00:00,33.45,33.51,33.36,33.49,125865.0,33.3002,33.3599,33.2106,33.34,125865.0
2020-02-14 10:30:00,33.48,33.51,33.46,33.49,83413.0,33.33,33.3599,33.3101,33.34,83413.0
2020-02-14 11:00:00,33.49,33.52,33.36,33.37,81054.0,33.34,33.3698,33.2106,33.2205,81054.0
2020-02-14 11:30:00,33.38,33.45,33.36,33.38,38104.0,33.2305,33.3002,33.2106,33.2305,38104.0
2020-02-14 12:00:00,33.39,33.43,33.29,33.35,53943.0,33.2404,33.2802,33.1409,33.2006,53943.0
2020-02-14 12:30:00,33.34,33.4,33.26,33.29,37057.0,33.1906,33.2504,33.111,33.1409,37057.0
2020-02-14 13:00:00,33.28,33.43,33.26,33.41,70765.0,33.1309,33.2802,33.111,33.2603,70765.0
2020-02-14 13:30:00,33.4,33.53,33.36,33.46,53933.0,33.2504,33.3798,33.2106,33.3101,53933.0
2020-02-14 14:00:00,33.45,33.55,33.44,33.53,45585.0,33.3002,33.3997,33.2902,33.3798,45585.0
2020-02-14 14:30:00,33.53,33.59,33.39,33.41,87027.0,33.3798,33.4395,33.2404,33.2603,87027.0
2020-02-14 15:00:00,33.41,33.44,33.33,33.34,94884.0,33.2603,33.2902,33.1807,33.1906,94884.0
2020-02-14 15:30:00,33.34,33.43,33.28,33.42,370616.0,33.1906,33.2802,33.1309,33.2703,370616.0
2020-02-18 09:30:00,33.23,33.29,32.78,32.99,742188.0,33.0811,33.1409,32.6332,32.8422,742188.0
2020-02-18 10:00:00,32.98,33.05,32.85,32.9,218077.0,32.8323,32.9019,32.7028,32.7526,218077.0
2020-02-18 10:30:00,32.9,33.12,32.89,33.02,222758.0,32.7526,32.9716,32.7427,32.8721,222758.0
2020-02-18 11:00:00,33.03,33.04,32.93,32.98,159707.0,32.882,32.892,32.7825,32.8323,159707.0
2020-02-18 11:30:00,32.99,33.07,32.94,33.02,110795.0,32.8422,32.9219,32.7924,32.8721,110795.0
2020-02-18 12:00:00,33.03,33.07,32.98,33.04,119166.0,32.882,32.9219,32.8323,32.892,119166.0
2020-02-18 12:30:00,33.04,33.07,33.0,33.02,72841.0,32.892,32.9219,32.8522,32.8721,72841.0
2020-02-18 13:00:00,33.01,33.31,33.01,33.28,174408.0,32.8621,33.1608,32.8621,33.1309,174408.0
2020-02-18 13:30:00,33.27,33.27,33.13,33.16,85542.0,33.121,33.121,32.9816,33.0115,85542.0
2020-02-18 14:00:00,33.16,33.38,33.16,33.37,137175.0,33.0115,33.2305,33.0115,33.2205,137175.0
2020-02-18 14:30:00,33.37,33.65,33.33,33.52,424875.0,33.2205,33.4993,33.1807,33.3698,424875.0
2020-02-18 15:00:00,33.52,33.63,33.44,33.61,179838.0,33.3698,33.4794,33.2902,33.4594,179838.0
2020-02-18 15:30:00,33.61,33.69,33.56,33.65,474191.0,33.4594,33.5391,33.4097,33.4993,474191.0
2020-02-19 09:30:00,34.0,34.84,33.9,34.7,1023517.0,33.8477,34.6839,33.7481,34.5446,1023517.0
2020-02-19 10:00:00,34.71,34.87,34.54,34.55,478862.0,34.5545,34.7138,34.3853,34.3952,478862.0
2020-02-19 10:30:00,34.55,34.75,34.5,34.75,174088.0,34.3952,34.5943,34.3455,34.5943,174088.0
2020-02-19 11:00:00,34.74,34.98,34.71,34.96,304387.0,34.5844,34.8233,34.5545,34.8034,304387.0
2020-02-19 11:30:00,34.97,34.99,34.9,34.98,171253.0,34.8133,34.8333,34.7437,34.8233,171253.0
2020-02-19 12:00:00,34.98,35.05,34.85,34.85,223247.0,34.8233,34.893,34.6939,34.6939,223247.0
2020-02-19 12:30:00,34.85,34.9,34.77,34.82,155389.0,34.6939,34.7437,34.6142,34.664,155389.0
2020-02-19 13:00:00,34.82,34.82,34.74,34.77,106418.0,34.664,34.664,34.5844,34.6142,106418.0
2020-02-19 13:30:00,34.77,34.91,34.77,34.8,264035.0,34.6142,34.7536,34.6142,34.6441,264035.0
2020-02-19 14:00:00,34.8,34.81,34.64,34.67,182889.0,34.6441,34.6541,34.4848,34.5147,182889.0
2020-02-19 14:30:00,34.67,34.76,34.64,34.74,162218.0,34.5147,34.6043,34.4848,34.5844,162218.0
2020-02-19 15:00:00,34.74,34.77,34.7,34.76,173844.0,34.5844,34.6142,34.5446,34.6043,173844.0
2020-02-19 15:30:00,34.75,34.88,34.75,34.79,807712.0,34.5943,34.7238,34.5943,34.6342,807712.0
2020-02-20 09:30:00,34.95,35.41,34.66,35.36,680190.0,34.7934,35.2514,34.5047,35.2016,680190.0
2020-02-20 10:00:00,35.36,35.55,34.85,34.85,294606.0,35.2016,35.3907,34.6939,34.6939,294606.0
2020-02-20 10:30:00,34.86,34.97,34.75,34.91,186798.0,34.7038,34.8133,34.5943,34.7536,186798.0
2020-02-20 11:00:00,34.91,34.93,34.62,34.62,308022.0,34.7536,34.7735,34.4649,34.4649,308022.0
2020-02-20 11:30:00,34.62,34.66,34.22,34.33,445161.0,34.4649,34.5047,34.0667,34.1762,445161.0
2020-02-20 12:00:00,34.32,34.41,34.17,34.2,161659.0,34.1663,34.2559,34.0169,34.0468,161659.0
2020-02-20 12:30:00,34.21,34.27,34.15,34.25,139939.0,34.0568,34.1165,33.997,34.0966,139939.0
2020-02-20 13:00:00,34.25,34.28,34.06,34.06,201001.0,34.0966,34.1264,33.9074,33.9074,201001.0
2020-02-20 13:30:00,34.07,34.11,33.99,34.02,65362.0,33.9174,33.9572,33.8377,33.8676,65362.0
2020-02-20 14:00:00,34.02,34.12,33.98,34.03,126768.0,33.8676,33.9672,33.8278,33.8776,126768.0
2020-02-20 14:30:00,34.04,34.14,34.01,34.02,113673.0,33.8875,33.9871,33.8576,33.8676,113673.0
2020-02-20 15:00:00,34.02,34.12,33.98,34.03,193780.0,33.8676,33.9672,33.8278,33.8776,193780.0
2020-02-20 15:30:00,34.02,34.06,33.85,33.85,834376.0,33.8676,33.9074,33.6984,33.6984,834376.0
2020-02-21 09:30:00,33.79,33.79,32.7,33.01,1159577.0,33.6386,33.6386,32.5535,32.8621,1159577.0
2020-02-21 10:00:00,32.99,33.12,32.89,33.06,259189.0,32.8422,32.9716,32.7427,32.9119,259189.0
2020-02-21 10:30:00,33.04,33.09,32.85,33.03,173746.0,32.892,32.9418,32.7028,32.882,173746.0
2020-02-21 11:00:00,33.02,33.09,32.94,33.07,290001.0,32.8721,32.9418,32.7924,32.9219,290001.0
2020-02-21 11:30:00,33.08,33.09,32.97,33.0,300260.0,32.9318,32.9418,32.8223,32.8522,300260.0
2020-02-21 12:00:00,33.0,33.09,32.98,33.05,226645.0,32.8522,32.9418,32.8323,32.9019,226645.0
2020-02-21 12:30:00,33.06,33.09,32.97,32.99,196123.0,32.9119,32.9418,32.8223,32.8422,196123.0
2020-02-21 13:00:00,32.98,33.03,32.91,32.99,177335.0,32.8323,32.882,32.7626,32.8422,177335.0
2020-02-21 13:30:00,32.98,33.03,32.81,32.93,259580.0,32.8323,32.882,32.663,32.7825,259580.0
2020-02-21 14:00:00,32.93,33.24,32.9,33.22,235881.0,32.7825,33.0911,32.7526,33.0712,235881.0
2020-02-21 14:30:00,33.21,33.23,33.11,33.16,147316.0,33.0612,33.0811,32.9617,33.0115,147316.0
2020-02-21 15:00:00,33.14,33.16,33.01,33.03,231916.0,32.9915,33.0115,32.8621,32.882,231916.0
2020-02-21 15:30:00,33.03,33.19,32.96,33.06,954094.0,32.882,33.0413,32.8124,32.9119,954094.0
2020-02-24 09:30:00,31.38,31.87,31.0,31.58,2368197.0,31.2394,31.7272,30.8611,31.4385,2368197.0
2020-02-24 10:00:00,31.58,31.64,31.2,31.23,834531.0,31.4385,31.4983,31.0602,31.0901,834531.0
2020-02-24 10:30:00,31.21,31.37,31.15,31.16,318966.0,31.0702,31.2295,31.0105,31.0204,318966.0
2020-02-24 11:00:00,31.16,31.34,31.1,31.24,224821.0,31.0204,31.1996,30.9607,31.1001,224821.0
2020-02-24 11:30:00,31.26,31.38,31.2,31.26,155513.0,31.12,31.2394,31.0602,31.12,155513.0
2020-02-24 12:00:00,31.24,31.26,31.14,31.18,186635.0,31.1001,31.12,31.0005,31.0403,186635.0
2020-02-24 12:30:00,31.19,31.21,31.0,31.11,494245.0,31.0503,31.0702,30.8611,30.9706,494245.0
2020-02-24 13:00:00,31.09,31.27,31.06,31.26,208863.0,30.9507,31.1299,30.9209,31.12,208863.0
2020-02-24 13:30:00,31.25,31.34,31.18,31.3,168763.0,31.11,31.1996,31.0403,31.1598,168763.0
2020-02-24 14:00:00,31.3,31.37,31.1,31.32,344980.0,31.1598,31.2295,30.9607,31.1797,344980.0
2020-02-24 14:30:00,31.31,31.38,31.27,31.35,366531.0,31.1697,31.2394,31.1299,31.2096,366531.0
2020-02-24 15:00:00,31.35,31.38,31.25,31.36,324024.0,31.2096,31.2394,31.11,31.2195,324024.0
2020-02-24 15:30:00,31.37,31.39,31.24,31.26,826274.0,31.2295,31.2494,31.1001,31.12,826274.0
2020-02-25 09:30:00,31.87,31.99,30.87,30.98,1248056.0,31.7272,31.8467,30.7317,30.8412,1248056.0
2020-02-25 10:00:00,30.96,31.0,30.65,30.67,511201.0,30.8213,30.8611,30.5127,30.5326,511201.0
2020-02-25 10:30:00,30.67,30.71,30.41,30.53,689294.0,30.5326,30.5724,30.2738,30.3932,689294.0
2020-02-25 11:00:00,30.52,30.64,30.45,30.57,490073.0,30.3833,30.5027,30.3136,30.4331,490073.0
2020-02-25 11:30:00,30.57,30.61,30.45,30.53,498502.0,30.4331,30.4729,30.3136,30.3932,498502.0
2020-02-25 12:00:00,30.53,30.69,30.45,30.51,280572.0,30.3932,30.5525,30.3136,30.3733,280572.0
2020-02-25 12:30:00,30.5,30.59,30.43,30.46,220202.0,30.3634,30.453,30.2937,30.3236,220202.0
2020-02-25 13:00:00,30.45,30.5,30.29,30.34,415913.0,30.3136,30.3634,30.1543,30.2041,415913.0
2020-02-25 13:30:00,30.33,30.41,30.21,30.21,283058.0,30.1941,30.2738,30.0747,30.0747,283058.0
2020-02-25 14:00:00,30.22,30.22,30.02,30.04,412153.0,30.0846,30.0846,29.8855,29.9054,412153.0
2020-02-25 14:30:00,30.04,30.44,29.96,30.4,580806.0,29.9054,30.3036,29.8258,30.2638,580806.0
2020-02-25 15:00:00,30.41,30.6,30.35,30.39,419553.0,30.2738,30.4629,30.214,30.2539,419553.0
2020-02-25 15:30:00,30.38,30.44,30.14,30.15,1590561.0,30.2439,30.3036,30.005,30.0149,1590561.0
2020-02-26 09:30:00,30.56,31.08,30.32,30.95,983402.0,30.4231,30.9408,30.1842,30.8114,983402.0
2020-02-26 10:00:00,30.96,31.16,30.82,31.07,421534.0,30.8213,31.0204,30.6819,30.9308,421534.0
2020-02-26 10:30:00,31.06,31.26,30.97,31.01,294484.0,30.9209,31.12,30.8313,30.8711,294484.0
2020-02-26 11:00:00,31.01,31.07,30.84,30.93,153194.0,30.8711,30.9308,30.7018,30.7914,153194.0
2020-02-26 11:30:00,30.93,30.94,30.65,30.66,179290.0,30.7914,30.8014,30.5127,30.5227,179290.0
2020-02-26 12:00:00,30.65,30.69,30.46,30.53,311539.0,30.5127,30.5525,30.3236,30.3932,311539.0
2020-02-26 12:30:00,30.53,30.75,30.53,30.72,124664.0,30.3932,30.6123,30.3932,30.5824,124664.0
2020-02-26 13:00:00,30.72,30.83,30.65,30.8,101843.0,30.5824,30.6919,30.5127,30.662,101843.0
2020-02-26 13:30:00,30.79,30.8,30.31,30.38,170518.0,30.6521,30.662,30.1742,30.2439,170518.0
2020-02-26 14:00:00,30.38,30.51,30.33,30.42,120890.0,30.2439,30.3733,30.1941,30.2837,120890.0
2020-02-26 14:30:00,30.42,30.5,30.27,30.36,235705.0,30.2837,30.3634,30.1344,30.224,235705.0
2020-02-26 15:00:00,30.38,30.52,30.3,30.38,245315.0,30.2439,30.3833,30.1643,30.2439,245315.0
2020-02-26 15:30:00,30.38,30.44,30.23,30.24,798648.0,30.2439,30.3036,30.0946,30.1045,798648.0
2020-02-27 09:30:00,29.99,30.2,29.42,29.98,1583590.0,29.8557,30.0647,29.2882,29.8457,1583590.0
2020-02-27 10:00:00,29.96,30.12,29.89,30.01,866819.0,29.8258,29.9851,29.7561,29.8756,866819.0
2020-02-27 10:30:00,29.99,30.4,29.88,30.37,851678.0,29.8557,30.2638,29.7461,30.234,851678.0
2020-02-27 11:00:00,30.38,30.84,30.3,30.56,1096876.0,30.2439,30.7018,30.1643,30.4231,1096876.0
2020-02-27 11:30:00,30.56,30.61,30.34,30.6,200645.0,30.4231,30.4729,30.2041,30.4629,200645.0
2020-02-27 12:00:00,30.59,30.76,30.51,30.76,364094.0,30.453,30.6222,30.3733,30.6222,364094.0
2020-02-27 12:30:00,30.76,30.91,30.67,30.69,258414.0,30.6222,30.7715,30.5326,30.5525,258414.0
2020-02-27 13:00:00,30.69,30.84,30.58,30.64,124286.0,30.5525,30.7018,30.443,30.5027,124286.0
2020-02-27 13:30:00,30.62,30.73,30.27,30.4,165633.0,30.4828,30.5923,30.1344,30.2638,165633.0
2020-02-27 14:00:00,30.38,30.64,30.34,30.58,188557.0,30.2439,30.5027,30.2041,30.443,188557.0
2020-02-27 14:30:00,30.59,30.6,30.42,30.52,155145.0,30.453,30.4629,30.2837,30.3833,155145.0
2020-02-27 15:00:00,30.52,30.77,30.46,30.55,298319.0,30.3833,30.6322,30.3236,30.4131,298319.0
2020-02-27 15:30:00,30.54,30.72,30.01,30.02,767689.0,30.4032,30.5824,29.8756,29.8855,767689.0
2020-02-28 09:30:00,29.3,30.3,29.3,30.13,818061.0,29.1687,30.1643,29.1687,29.995,818061.0
2020-02-28 10:00:00,30.13,30.28,29.96,29.98,674506.0,29.995,30.1444,29.8258,29.8457,674506.0
2020-02-28 10:30:00,30.0,30.04,29.61,29.69,524346.0,29.8656,29.9054,29.4774,29.557,524346.0
2020-02-28 11:00:00,29.7,29.82,29.42,29.82,447441.0,29.567,29.6864,29.2882,29.6864,447441.0
2020-02-28 11:30:00,29.83,30.14,29.65,29.87,469472.0,29.6964,30.005,29.5172,29.7362,469472.0
2020-02-28 12:00:00,29.86,29.88,29.63,29.82,260883.0,29.7262,29.7461,29.4973,29.6864,260883.0
2020-02-28 12:30:00,29.84,29.95,29.68,29.86,128952.0,29.7063,29.8158,29.547,29.7262,128952.0
2020-02-28 13:00:00,29.87,29.92,29.69,29.73,121938.0,29.7362,29.786,29.557,29.5968,121938.0
2020-02-28 13:30:00,29.72,29.81,29.57,29.79,357741.0,29.5869,29.6765,29.4375,29.6566,357741.0
2020-02-28 14:00:00,29.8,30.0,29.69,29.84,238580.0,29.6665,29.8656,29.557,29.7063,238580.0
2020-02-28 14:30:00,29.85,30.15,29.81,29.97,254047.0,29.7163,30.0149,29.6765,29.8357,254047.0
2020-02-28 15:00:00,29.96,30.14,29.75,29.82,303761.0,29.8258,30.005,29.6167,29.6864,303761.0
2020-02-28 15:30:00,29.81,30.38,29.78,30.36,731535.0,29.6765,30.2439,29.6466,30.224,731535.0
2020-03-02 09:30:00,30.63,30.7,29.78,29.94,627737.0,30.4928,30.5625,29.6466,29.8059,627737.0
2020-03-02 10:00:00,29.94,30.17,29.83,30.09,549467.0,29.8059,30.0348,29.6964,29.9552,549467.0
2020-03-02 10:30:00,30.09,30.43,29.93,30.28,385161.0,29.9552,30.2937,29.7959,30.1444,385161.0
2020-03-02 11:00:00,30.28,30.57,30.27,30.31,469223.0,30.1444,30.4331,30.1344,30.1742,469223.0
2020-03-02 11:30:00,30.31,30.35,30.11,30.24,217306.0,30.1742,30.214,29.9751,30.1045,217306.0
2020-03-02 12:00:00,30.24,30.26,30.12,30.18,274530.0,30.1045,30.1244,29.9851,30.0448,274530.0
2020-03-02 12:30:00,30.19,30.42,30.18,30.37,143399.0,30.0548,30.2837,30.0448,30.234,143399.0
2020-03-02 13:00:00,30.37,30.42,30.14,30.15,183266.0,30.234,30.2837,30.005,30.0149,183266.0
2020-03-02 13:30:00,30.16,30.4,30.1,30.35,98987.0,30.0249,30.2638,29.9652,30.214,98987.0
2020-03-02 14:00:00,30.34,30.45,30.23,30.25,133498.0,30.2041,30.3136,30.0946,30.1145,133498.0
2020-03-02 14:30:00,30.23,30.32,30.1,30.19,124833.0,30.0946,30.1842,29.9652,30.0548,124833.0
2020-03-02 15:00:00,30.19,30.3,30.14,30.29,166565.0,30.0548,30.1643,30.005,30.1543,166565.0
2020-03-02 15:30:00,30.29,30.52,30.24,30.48,779340.0,30.1543,30.3833,30.1045,30.3435,779340.0
2020-03-03 09:30:00,30.5,30.5,29.81,30.09,975685.0,30.3634,30.3634,29.6765,29.9552,975685.0
2020-03-03 10:00:00,30.07,30.96,30.07,30.2,506364.0,29.9353,30.8213,29.9353,30.0647,506364.0
2020-03-03 10:30:00,30.19,30.33,30.05,30.25,247512.0,30.0548,30.1941,29.9154,30.1145,247512.0
2020-03-03 11:00:00,30.24,30.28,29.95,29.99,819573.0,30.1045,30.1444,29.8158,29.8557,819573.0
2020-03-03 11:30:00,29.97,30.21,29.91,30.2,328706.0,29.8357,30.0747,29.776,30.0647,328706.0
2020-03-03 12:00:00,30.19,30.36,30.12,30.35,267760.0,30.0548,30.224,29.9851,30.214,267760.0
2020-03-03 12:30:00,30.35,30.56,30.28,30.29,335237.0,30.214,30.4231,30.1444,30.1543,335237.0
2020-03-03 13:00:00,30.28,30.33,29.98,30.11,233206.0,30.1444,30.1941,29.8457,29.9751,233206.0
2020-03-03 13:30:00,30.1,30.16,29.75,29.77,252435.0,29.9652,30.0249,29.6167,29.6366,252435.0
2020-03-03 14:00:00,29.76,30.04,29.7,30.0,797743.0,29.6267,29.9054,29.567,29.8656,797743.0
2020-03-03 14:30:00,29.98,30.0,29.77,29.86,1054722.0,29.8457,29.8656,29.6366,29.7262,1054722.0
2020-03-03 15:00:00,29.86,30.18,29.78,30.18,1025366.0,29.7262,30.0448,29.6466,30.0448,1025366.0
2020-03-03 15:30:00,30.16,30.2,29.84,29.91,1150278.0,30.0249,30.0647,29.7063,29.776,1150278.0
2020-03-04 09:30:00,30.38,30.41,30.07,30.16,239118.0,30.2439,30.2738,29.9353,30.0249,239118.0
2020-03-04 10:00:00,30.19,30.65,30.13,30.42,282355.0,30.0548,30.5127,29.995,30.2837,282355.0
2020-03-04 10:30:00,30.41,30.43,30.24,30.29,236108.0,30.2738,30.2937,30.1045,30.1543,236108.0
2020-03-04 11:00:00,30.28,30.39,30.22,30.38,164882.0,30.1444,30.2539,30.0846,30.2439,164882.0
2020-03-04 11:30:00,30.39,30.41,30.17,30.2,159210.0,30.2539,30.2738,30.0348,30.0647,159210.0
2020-03-04 12:00:00,30.2,30.34,30.18,30.31,200851.0,30.0647,30.2041,30.0448,30.1742,200851.0
2020-03-04 12:30:00,30.32,30.42,30.28,30.37,111805.0,30.1842,30.2837,30.1444,30.234,111805.0
2020-03-04 13:00:00,30.37,30.59,30.34,30.53,159472.0,30.234,30.453,30.2041,30.3932,159472.0
2020-03-04 13:30:00,30.53,30.61,30.51,30.53,101640.0,30.3932,30.4729,30.3733,30.3932,101640.0
2020-03-04 14:00:00,30.53,30.69,30.46,30.66,233865.0,30.3932,30.5525,30.3236,30.5227,233865.0
2020-03-04 14:30:00,30.67,30.78,30.48,30.49,320906.0,30.5326,30.6421,30.3435,30.3534,320906.0
2020-03-04 15:00:00,30.49,30.6,30.36,30.58,364470.0,30.3534,30.4629,30.224,30.443,364470.0
2020-03-04 15:30:00,30.59,30.71,30.49,30.54,987348.0,30.453,30.5724,30.3534,30.4032,987348.0
2020-03-05 09:30:00,29.89,30.41,29.79,29.9,649161.0,29.7561,30.2738,29.6566,29.7661,649161.0
2020-03-05 10:00:00,29.93,30.23,29.89,30.08,275383.0,29.7959,30.0946,29.7561,29.9453,275383.0
2020-03-05 10:30:00,30.09,30.22,30.03,30.14,118278.0,29.9552,30.0846,29.8955,30.005,118278.0
2020-03-05 11:00:00,30.14,30.76,30.06,30.72,405822.0,30.005,30.6222,29.9253,30.5824,405822.0
2020-03-05 11:30:00,30.72,30.79,30.52,30.58,216429.0,30.5824,30.6521,30.3833,30.443,216429.0
2020-03-05 12:00:00,30.59,30.6,30.26,30.28,166081.0,30.453,30.4629,30.1244,30.1444,166081.0
2020-03-05 12:30:00,30.27,30.3,29.97,29.99,902263.0,30.1344,30.1643,29.8357,29.8557,902263.0
2020-03-05 13:00:00,29.98,30.06,29.85,30.05,311356.0,29.8457,29.9253,29.7163,29.9154,311356.0
2020-03-05 13:30:00,30.04,30.11,29.9,30.02,231819.0,29.9054,29.9751,29.7661,29.8855,231819.0
2020-03-05 14:00:00,30.01,30.02,29.85,29.88,198680.0,29.8756,29.8855,29.7163,29.7461,198680.0
2020-03-05 14:30:00,29.88,29.95,29.79,29.83,349389.0,29.7461,29.8158,29.6566,29.6964,349389.0
2020-03-05 15:00:00,29.83,29.86,29.65,29.73,387475.0,29.6964,29.7262,29.5172,29.5968,387475.0
2020-03-05 15:30:00,29.72,30.04,29.7,29.96,898507.0,29.5869,29.9054,29.567,29.8258,898507.0
2020-03-06 09:30:00,28.72,29.36,28.6,29.27,1123082.0,28.5913,29.2285,28.4719,29.1389,1123082.0
2020-03-06 10:00:00,29.29,30.05,29.26,30.05,789186.0,29.1588,29.9154,29.1289,29.9154,789186.0
2020-03-06 10:30:00,30.04,30.11,29.76,30.01,519481.0,29.9054,29.9751,29.6267,29.8756,519481.0
2020-03-06 11:00:00,30.01,30.06,29.63,29.65,456777.0,29.8756,29.9253,29.4973,29.5172,456777.0
2020-03-06 11:30:00,29.69,29.89,29.66,29.78,305400.0,29.557,29.7561,29.5271,29.6466,305400.0
2020-03-06 12:00:00,29.8,29.81,29.58,29.72,231080.0,29.6665,29.6765,29.4475,29.5869,231080.0
2020-03-06 12:30:00,29.73,29.86,29.62,29.63,224127.0,29.5968,29.7262,29.4873,29.4973,224127.0
2020-03-06 13:00:00,29.63,29.71,29.5,29.52,197832.0,29.4973,29.5769,29.3679,29.3878,197832.0
2020-03-06 13:30:00,29.52,29.57,29.32,29.36,374415.0,29.3878,29.4375,29.1887,29.2285,374415.0
2020-03-06 14:00:00,29.37,29.44,29.3,29.41,175449.0,29.2384,29.3081,29.1687,29.2783,175449.0
2020-03-06 14:30:00,29.42,29.45,29.3,29.35,254330.0,29.2882,29.3181,29.1687,29.2185,254330.0
2020-03-06 15:00:00,29.37,29.47,29.28,29.38,260025.0,29.2384,29.338,29.1488,29.2484,260025.0
2020-03-06 15:30:00,29.36,29.66,29.34,29.62,1011948.0,29.2285,29.5271,29.2086,29.4873,1011948.0
2020-03-09 09:30:00,27.8,28.23,27.52,27.96,1118518.0,27.6755,28.1035,27.3967,27.8347,1118518.0
2020-03-09 10:00:00,27.97,28.15,27.84,28.04,1225021.0,27.8447,28.0239,27.7153,27.9144,1225021.0
2020-03-09 10:30:00,28.02,28.19,27.78,27.8,1004179.0,27.8945,28.0637,27.6556,27.6755,1004179.0
2020-03-09 11:00:00,27.8,28.17,27.78,28.07,868358.0,27.6755,28.0438,27.6556,27.9443,868358.0
2020-03-09 11:30:00,28.09,28.58,27.99,28.51,736310.0,27.9642,28.452,27.8646,28.3823,736310.0
2020-03-09 12:00:00,28.52,28.67,28.34,28.4,2024615.0,28.3922,28.5416,28.213,28.2728,2024615.0
2020-03-09 12:30:00,28.42,28.51,27.95,27.99,559859.0,28.2927,28.3823,27.8248,27.8646,559859.0
2020-03-09 13:00:00,27.99,28.07,27.77,27.78,237810.0,27.8646,27.9443,27.6456,27.6556,237810.0
2020-03-09 13:30:00,27.78,27.8,27.51,27.52,244757.0,27.6556,27.6755,27.3868,27.3967,244757.0
2020-03-09 14:00:00,27.52,27.56,27.08,27.1,597240.0,27.3967,27.4365,26.9587,26.9786,597240.0
2020-03-09 14:30:00,27.1,27.37,27.02,27.31,491554.0,26.9786,27.2474,26.899,27.1877,491554.0
2020-03-09 15:00:00,27.31,27.41,27.14,27.31,558969.0,27.1877,27.2872,27.0184,27.1877,558969.0
2020-03-09 15:30:00,27.31,27.4,26.85,26.89,1661697.0,27.1877,27.2773,26.7297,26.7695,1661697.0
2020-03-10 09:30:00,28.15,28.4,27.48,27.81,1125286.0,28.0239,28.2728,27.3569,27.6854,1125286.0
2020-03-10 10:00:00,27.84,28.05,27.75,27.91,504150.0,27.7153,27.9243,27.6257,27.785,504150.0
2020-03-10 10:30:00,27.91,27.96,27.71,27.92,531736.0,27.785,27.8347,27.5859,27.7949,531736.0
2020-03-10 11:00:00,27.91,28.02,27.69,27.73,704450.0,27.785,27.8945,27.566,27.6058,704450.0
2020-03-10 11:30:00,27.73,27.96,27.6,27.89,398472.0,27.6058,27.8347,27.4764,27.7651,398472.0
2020-03-10 12:00:00,27.9,28.21,27.88,27.93,265359.0,27.775,28.0836,27.7551,27.8049,265359.0
2020-03-10 12:30:00,27.92,28.17,27.85,28.05,168026.0,27.7949,28.0438,27.7252,27.9243,168026.0
2020-03-10 13:00:00,28.06,28.26,27.96,28.11,358562.0,27.9343,28.1334,27.8347,27.9841,358562.0
2020-03-10 13:30:00,28.11,28.21,27.96,28.03,193166.0,27.9841,28.0836,27.8347,27.9044,193166.0
2020-03-10 14:00:00,28.02,28.33,27.91,28.32,452944.0,27.8945,28.2031,27.785,28.1931,452944.0
2020-03-10 14:30:00,28.32,28.74,28.31,28.66,353636.0,28.1931,28.6113,28.1832,28.5316,353636.0
2020-03-10 15:00:00,28.66,28.79,28.63,28.66,401354.0,28.5316,28.661,28.5017,28.5316,401354.0
2020-03-10 15:30:00,28.66,29.1,28.58,29.03,1055500.0,28.5316,28.9696,28.452,28.9,1055500.0
2020-03-11 09:30:00,27.61,28.18,27.51,28.15,988732.0,27.4863,28.0538,27.3868,28.0239,988732.0
2020-03-11 10:00:00,28.15,28.32,27.8,27.97,324706.0,28.0239,28.1931,27.6755,27.8447,324706.0
2020-03-11 10:30:00,27.96,28.02,27.79,28.01,405876.0,27.8347,27.8945,27.6655,27.8845,405876.0
2020-03-11 11:00:00,28.01,28.07,27.87,28.02,418076.0,27.8845,27.9443,27.7452,27.8945,418076.0
2020-03-11 11:30:00,28.01,28.28,27.95,28.05,286272.0,27.8845,28.1533,27.8248,27.9243,286272.0
2020-03-11 12:00:00,28.05,28.32,27.99,28.18,222339.0,27.9243,28.1931,27.8646,28.0538,222339.0
2020-03-11 12:30:00,28.17,28.19,27.85,27.95,320173.0,28.0438,28.0637,27.7252,27.8248,320173.0
2020-03-11 13:00:00,27.94,27.97,27.71,27.86,484695.0,27.8148,27.8447,27.5859,27.7352,484695.0
2020-03-11 13:30:00,27.86,27.89,27.64,27.81,352585.0,27.7352,27.7651,27.5162,27.6854,352585.0
2020-03-11 14:00:00,27.81,27.83,27.67,27.71,354299.0,27.6854,27.7053,27.546,27.5859,354299.0
2020-03-11 14:30:00,27.71,27.86,27.61,27.81,419288.0,27.5859,27.7352,27.4863,27.6854,419288.0
2020-03-11 15:00:00,27.83,27.84,27.42,27.55,725847.0,27.7053,27.7153,27.2972,27.4266,725847.0
2020-03-11 15:30:00,27.55,27.71,27.49,27.51,1180055.0,27.4266,27.5859,27.3669,27.3868,1180055.0
2020-03-12 09:30:00,25.34,26.3,25.25,25.85,913815.0,25.2265,26.1822,25.1369,25.7342,913815.0
2020-03-12 10:00:00,25.85,26.47,25.71,26.09,1432240.0,25.7342,26.3514,25.5948,25.9731,1432240.0
2020-03-12 10:30:00,26.09,26.58,26.01,26.42,885564.0,25.9731,26.4609,25.8935,26.3016,885564.0
2020-03-12 11:00:00,26.41,26.43,26.1,26.25,776947.0,26.2917,26.3116,25.9831,26.1324,776947.0
2020-03-12 11:30:00,26.26,26.26,25.6,25.61,737872.0,26.1424,26.1424,25.4853,25.4953,737872.0
2020-03-12 12:00:00,25.61,26.03,25.41,26.01,972511.0,25.4953,25.9134,25.2962,25.8935,972511.0
2020-03-12 12:30:00,26.01,26.43,25.65,26.29,1139610.0,25.8935,26.3116,25.5351,26.1722,1139610.0
2020-03-12 13:00:00,26.3,26.87,26.1,26.22,631229.0,26.1822,26.7496,25.9831,26.1025,631229.0
2020-03-12 13:30:00,26.23,26.23,25.54,25.74,405360.0,26.1125,26.1125,25.4256,25.6247,405360.0
2020-03-12 14:00:00,25.74,25.83,25.52,25.54,353415.0,25.6247,25.7143,25.4057,25.4256,353415.0
2020-03-12 14:30:00,25.55,25.78,25.47,25.52,323017.0,25.4355,25.6645,25.3559,25.4057,323017.0
2020-03-12 15:00:00,25.53,25.79,25.5,25.5,379440.0,25.4156,25.6745,25.3858,25.3858,379440.0
2020-03-12 15:30:00,25.5,26.17,25.45,25.91,1962734.0,25.3858,26.0528,25.336,25.7939,1962734.0
2020-03-13 09:30:00,27.0,27.12,24.52,24.62,3233007.0,26.8791,26.9985,24.4102,24.5097,3233007.0
2020-03-13 10:00:00,24.62,24.95,24.53,24.71,1428331.0,24.5097,24.8382,24.4201,24.5993,1428331.0
2020-03-13 10:30:00,24.72,24.92,24.04,24.06,781154.0,24.6093,24.8084,23.9323,23.9522,781154.0
2020-03-13 11:00:00,24.06,24.14,23.79,23.8,1057936.0,23.9522,24.0319,23.6834,23.6934,1057936.0
2020-03-13 11:30:00,23.81,24.58,23.58,24.22,872282.0,23.7033,24.4699,23.4744,24.1115,872282.0
2020-03-13 12:00:00,24.22,24.49,23.93,24.44,480591.0,24.1115,24.3803,23.8228,24.3305,480591.0
2020-03-13 12:30:00,24.44,24.99,24.44,24.96,645701.0,24.3305,24.8781,24.3305,24.8482,645701.0
2020-03-13 13:00:00,24.96,25.16,24.89,25.13,488848.0,24.8482,25.0473,24.7785,25.0174,488848.0
2020-03-13 13:30:00,25.13,25.76,25.13,25.71,726589.0,25.0174,25.6446,25.0174,25.5948,726589.0
2020-03-13 14:00:00,25.71,25.71,24.92,25.07,1004207.0,25.5948,25.5948,24.8084,24.9577,1004207.0
2020-03-13 14:30:00,25.08,25.38,24.99,25.02,709536.0,24.9677,25.2663,24.8781,24.9079,709536.0
2020-03-13 15:00:00,25.03,25.36,24.99,25.16,767820.0,24.9179,25.2464,24.8781,25.0473,767820.0
2020-03-13 15:30:00,25.14,25.18,24.52,25.07,1978586.0,25.0274,25.0672,24.4102,24.9577,1978586.0
2020-03-16 09:30:00,22.3,23.0,20.3,21.31,1582112.0,22.2001,22.897,20.2091,21.2145,1582112.0
2020-03-16 10:00:00,21.29,23.5,21.1,22.93,1501998.0,21.1946,23.3947,21.0055,22.8273,1501998.0
2020-03-16 10:30:00,22.93,23.87,22.93,23.87,609799.0,22.8273,23.7631,22.8273,23.7631,609799.0
2020-03-16 11:00:00,23.87,24.24,23.84,24.13,630364.0,23.7631,24.1314,23.7332,24.0219,630364.0
2020-03-16 11:30:00,24.12,24.24,23.58,23.73,385348.0,24.012,24.1314,23.4744,23.6237,385348.0
2020-03-16 12:00:00,23.75,24.04,23.46,23.51,544236.0,23.6436,23.9323,23.3549,23.4047,544236.0
2020-03-16 12:30:00,23.5,23.6,23.45,23.49,262759.0,23.3947,23.4943,23.345,23.3848,262759.0
2020-03-16 13:00:00,23.48,23.54,23.29,23.48,273244.0,23.3748,23.4345,23.1857,23.3748,273244.0
2020-03-16 13:30:00,23.47,23.48,23.07,23.08,255705.0,23.3649,23.3748,22.9667,22.9766,255705.0
2020-03-16 14:00:00,23.07,23.13,22.94,23.08,212635.0,22.9667,23.0264,22.8372,22.9766,212635.0
2020-03-16 14:30:00,23.08,23.37,22.7,22.9,397616.0,22.9766,23.2653,22.5983,22.7974,397616.0
2020-03-16 15:00:00,22.92,23.24,22.8,22.96,411885.0,22.8173,23.1359,22.6979,22.8571,411885.0
2020-03-16 15:30:00,22.95,23.16,22.53,22.53,1224024.0,22.8472,23.0563,22.4291,22.4291,1224024.0
2020-03-17 09:30:00,22.71,23.4,22.7,22.87,924059.0,22.6083,23.2952,22.5983,22.7676,924059.0
2020-03-17 10:00:00,22.86,23.15,22.53,23.1,647628.0,22.7576,23.0463,22.4291,22.9965,647628.0
2020-03-17 10:30:00,23.11,23.47,23.11,23.44,350638.0,23.0065,23.3649,23.0065,23.335,350638.0
2020-03-17 11:00:00,23.43,23.99,23.34,23.6,401200.0,23.325,23.8825,23.2354,23.4943,401200.0
2020-03-17 11:30:00,23.59,23.92,23.49,23.85,274462.0,23.4843,23.8128,23.3848,23.7432,274462.0
2020-03-17 12:00:00,23.85,23.99,23.29,23.33,290598.0,23.7432,23.8825,23.1857,23.2255,290598.0
2020-03-17 12:30:00,23.29,23.41,23.04,23.27,254049.0,23.1857,23.3051,22.9368,23.1658,254049.0
2020-03-17 13:00:00,23.27,23.38,22.99,23.32,339173.0,23.1658,23.2753,22.887,23.2155,339173.0
2020-03-17 13:30:00,23.32,23.51,23.3,23.48,180109.0,23.2155,23.4047,23.1956,23.3748,180109.0
2020-03-17 14:00:00,23.47,23.69,23.41,23.62,204043.0,23.3649,23.5839,23.3051,23.5142,204043.0
2020-03-17 14:30:00,23.62,23.87,23.5,23.73,258386.0,23.5142,23.7631,23.3947,23.6237,258386.0
2020-03-17 15:00:00,23.73,23.74,23.2,23.22,375217.0,23.6237,23.6337,23.0961,23.116,375217.0
2020-03-17 15:30:00,23.23,23.3,23.04,23.06,1022802.0,23.1259,23.1956,22.9368,22.9567,1022802.0
2020-03-18 09:30:00,21.78,22.88,21.62,22.54,1833478.0,21.6824,22.7775,21.5232,22.439,1833478.0
2020-03-18 10:00:00,22.53,22.64,22.26,22.38,715755.0,22.4291,22.5386,22.1603,22.2797,715755.0
2020-03-18 10:30:00,22.39,22.52,22.16,22.23,335208.0,22.2897,22.4191,22.0607,22.1304,335208.0
2020-03-18 11:00:00,22.23,22.44,22.12,22.31,684472.0,22.1304,22.3395,22.0209,22.2101,684472.0
2020-03-18 11:30:00,22.3,22.57,21.91,22.39,625415.0,22.2001,22.4689,21.8119,22.2897,625415.0
2020-03-18 12:00:00,22.38,22.38,21.65,21.89,871128.0,22.2797,22.2797,21.553,21.7919,871128.0
2020-03-18 12:30:00,21.89,21.95,21.64,21.65,318518.0,21.7919,21.8517,21.5431,21.553,318518.0
2020-03-18 13:00:00,21.63,21.9,21.02,21.13,570672.0,21.5331,21.8019,20.9258,21.0353,570672.0
2020-03-18 13:30:00,21.14,21.15,20.5,20.75,1093158.0,21.0453,21.0553,20.4082,20.657,1093158.0
2020-03-18 14:00:00,20.76,20.86,20.17,20.43,1254695.0,20.667,20.7666,20.0796,20.3385,1254695.0
2020-03-18 14:30:00,20.39,20.43,20.1,20.42,868478.0,20.2987,20.3385,20.01,20.3285,868478.0
2020-03-18 15:00:00,20.42,21.18,20.39,20.66,724952.0,20.3285,21.0851,20.2987,20.5675,724952.0
2020-03-18 15:30:00,20.66,21.64,20.46,21.63,1715260.0,20.5675,21.5431,20.3683,21.5331,1715260.0
2020-03-19 09:30:00,21.4,22.66,21.02,22.43,1524298.0,21.3041,22.5585,20.9258,22.3295,1524298.0
2020-03-19 10:00:00,22.43,23.95,22.42,23.9,1079888.0,22.3295,23.8427,22.3196,23.7929,1079888.0
2020-03-19 10:30:00,23.9,23.95,23.28,23.43,612193.0,23.7929,23.8427,23.1757,23.325,612193.0
2020-03-19 11:00:00,23.43,23.72,23.22,23.53,652037.0,23.325,23.6137,23.116,23.4246,652037.0
2020-03-19 11:30:00,23.53,23.67,23.34,23.42,324913.0,23.4246,23.564,23.2354,23.3151,324913.0
2020-03-19 12:00:00,23.41,23.94,23.05,23.81,828461.0,23.3051,23.8328,22.9467,23.7033,828461.0
2020-03-19 12:30:00,23.8,23.8,22.98,23.22,394384.0,23.6934,23.6934,22.8771,23.116,394384.0
2020-03-19 13:00:00,23.22,23.56,22.93,23.49,245604.0,23.116,23.4545,22.8273,23.3848,245604.0
2020-03-19 13:30:00,23.47,23.88,23.34,23.63,260405.0,23.3649,23.773,23.2354,23.5241,260405.0
2020-03-19 14:00:00,23.62,23.9,23.61,23.83,272365.0,23.5142,23.7929,23.5042,23.7233,272365.0
2020-03-19 14:30:00,23.83,24.1,23.83,24.08,386055.0,23.7233,23.992,23.7233,23.9721,386055.0
2020-03-19 15:00:00,24.09,24.11,23.47,23.5,473813.0,23.9821,24.002,23.3649,23.3947,473813.0
2020-03-19 15:30:00,23.51,23.54,23.01,23.05,1000452.0,23.4047,23.4345,22.9069,22.9467,1000452.0
2020-03-20 09:30:00,24.16,25.42,24.16,25.02,1981934.0,24.0518,25.3061,24.0518,24.9079,1981934.0
2020-03-20 10:00:00,25.01,25.3,24.67,24.7,1036554.0,24.898,25.1867,24.5595,24.5894,1036554.0
2020-03-20 10:30:00,24.67,24.9,24.44,24.83,480022.0,24.5595,24.7885,24.3305,24.7188,480022.0
2020-03-20 11:00:00,24.84,24.87,24.27,24.46,528476.0,24.7287,24.7586,24.1613,24.3504,528476.0
2020-03-20 11:30:00,24.45,24.57,24.1,24.19,438350.0,24.3405,24.4599,23.992,24.0816,438350.0
2020-03-20 12:00:00,24.19,24.24,23.87,24.03,428331.0,24.0816,24.1314,23.7631,23.9224,428331.0
2020-03-20 12:30:00,24.04,24.38,23.96,24.21,310521.0,23.9323,24.2708,23.8527,24.1015,310521.0
2020-03-20 13:00:00,24.22,24.32,23.86,24.05,376789.0,24.1115,24.2111,23.7531,23.9423,376789.0
2020-03-20 13:30:00,24.03,24.13,23.92,24.04,332389.0,23.9224,24.0219,23.8128,23.9323,332389.0
2020-03-20 14:00:00,24.05,24.19,23.59,23.6,478192.0,23.9423,24.0816,23.4843,23.4943,478192.0
2020-03-20 14:30:00,23.59,23.68,22.9,23.09,714300.0,23.4843,23.5739,22.7974,22.9866,714300.0
2020-03-20 15:00:00,23.12,23.33,22.98,23.21,710113.0,23.0164,23.2255,22.8771,23.106,710113.0
2020-03-20 15:30:00,23.22,23.31,22.72,22.78,1610391.0,23.116,23.2056,22.6182,22.678,1610391.0
2020-03-23 09:30:00,22.62,23.26,22.14,22.87,1057997.0,22.5187,23.1558,22.0408,22.7676,1057997.0
2020-03-23 10:00:00,22.88,22.9,22.45,22.52,406818.0,22.7775,22.7974,22.3494,22.4191,406818.0
2020-03-23 10:30:00,22.51,22.6,22.23,22.43,350373.0,22.4092,22.4988,22.1304,22.3295,350373.0
2020-03-23 11:00:00,22.43,22.5,21.95,22.01,472049.0,22.3295,22.3992,21.8517,21.9114,472049.0
2020-03-23 11:30:00,22.0,22.03,21.49,21.77,469352.0,21.9014,21.9313,21.3937,21.6725,469352.0
2020-03-23 12:00:00,21.77,21.99,21.62,21.74,330853.0,21.6725,21.8915,21.5232,21.6426,330853.0
2020-03-23 12:30:00,21.73,22.36,21.62,22.16,339292.0,21.6327,22.2598,21.5232,22.0607,339292.0
2020-03-23 13:00:00,22.18,22.49,21.94,21.98,341704.0,22.0806,22.3893,21.8417,21.8815,341704.0
2020-03-23 13:30:00,21.95,22.26,21.68,21.87,404160.0,21.8517,22.1603,21.5829,21.772,404160.0
2020-03-23 14:00:00,21.87,22.23,21.63,22.12,441642.0,21.772,22.1304,21.5331,22.0209,441642.0
2020-03-23 14:30:00,22.13,22.49,21.86,22.25,371722.0,22.0309,22.3893,21.7621,22.1503,371722.0
2020-03-23 15:00:00,22.26,22.33,21.97,21.98,435440.0,22.1603,22.23,21.8716,21.8815,435440.0
2020-03-23 15:30:00,22.0,22.21,21.83,22.09,1268135.0,21.9014,22.1105,21.7322,21.991,1268135.0
2020-03-24 09:30:00,23.11,23.83,22.91,23.27,1073399.0,23.0065,23.7233,22.8074,23.1658,1073399.0
2020-03-24 10:00:00,23.26,23.56,23.13,23.36,631303.0,23.1558,23.4545,23.0264,23.2554,631303.0
2020-03-24 10:30:00,23.35,23.75,23.19,23.75,499038.0,23.2454,23.6436,23.0861,23.6436,499038.0
2020-03-24 11:00:00,23.75,24.26,23.75,24.23,620410.0,23.6436,24.1513,23.6436,24.1215,620410.0
2020-03-24 11:30:00,24.23,24.44,23.86,24.01,585702.0,24.1215,24.3305,23.7531,23.9024,585702.0
2020-03-24 12:00:00,24.02,24.04,23.64,23.76,470029.0,23.9124,23.9323,23.5341,23.6536,470029.0
2020-03-24 12:30:00,23.76,23.95,23.63,23.64,607117.0,23.6536,23.8427,23.5241,23.5341,607117.0
2020-03-24 13:00:00,23.64,23.75,23.28,23.58,268049.0,23.5341,23.6436,23.1757,23.4744,268049.0
2020-03-24 13:30:00,23.57,23.7,23.23,23.39,296951.0,23.4644,23.5938,23.1259,23.2852,296951.0
2020-03-24 14:00:00,23.38,23.51,23.26,23.47,308792.0,23.2753,23.4047,23.1558,23.3649,308792.0
2020-03-24 14:30:00,23.47,23.71,23.33,23.7,492546.0,23.3649,23.6038,23.2255,23.5938,492546.0
2020-03-24 15:00:00,23.69,23.76,23.51,23.76,372905.0,23.5839,23.6536,23.4047,23.6536,372905.0
2020-03-24 15:30:00,23.76,23.81,23.3,23.52,1659313.0,23.6536,23.7033,23.1956,23.4146,1659313.0
2020-03-25 09:30:00,23.83,24.91,23.6,23.62,685590.0,23.7233,24.7984,23.4943,23.5142,685590.0
2020-03-25 10:00:00,23.59,24.07,23.26,23.85,906706.0,23.4843,23.9622,23.1558,23.7432,906706.0
2020-03-25 10:30:00,23.84,24.35,23.71,24.3,710677.0,23.7332,24.2409,23.6038,24.1911,710677.0
2020-03-25 11:00:00,24.3,24.4,24.02,24.27,439621.0,24.1911,24.2907,23.9124,24.1613,439621.0
2020-03-25 11:30:00,24.29,24.38,23.92,24.23,368323.0,24.1812,24.2708,23.8128,24.1215,368323.0
2020-03-25 12:00:00,24.23,24.85,24.23,24.83,352655.0,24.1215,24.7387,24.1215,24.7188,352655.0
2020-03-25 12:30:00,24.83,24.87,24.65,24.77,684033.0,24.7188,24.7586,24.5396,24.659,684033.0
2020-03-25 13:00:00,24.77,24.97,24.74,24.85,385816.0,24.659,24.8581,24.6292,24.7387,385816.0
2020-03-25 13:30:00,24.86,25.09,24.71,24.79,404119.0,24.7486,24.9776,24.5993,24.679,404119.0
2020-03-25 14:00:00,24.8,24.9,24.61,24.69,788045.0,24.6889,24.7885,24.4998,24.5794,788045.0
2020-03-25 14:30:00,24.7,25.05,24.51,24.93,800717.0,24.5894,24.9378,24.4002,24.8183,800717.0
2020-03-25 15:00:00,24.93,24.99,24.48,24.53,424105.0,24.8183,24.8781,24.3703,24.4201,424105.0
2020-03-25 15:30:00,24.54,24.73,24.07,24.08,1647453.0,24.4301,24.6192,23.9622,23.9721,1647453.0
2020-03-26 09:30:00,24.25,24.71,23.92,24.61,659370.0,24.1414,24.5993,23.8128,24.4998,659370.0
2020-03-26 10:00:00,24.62,25.08,24.51,24.87,799839.0,24.5097,24.9677,24.4002,24.7586,799839.0
2020-03-26 10:30:00,24.88,25.2,24.86,25.14,749600.0,24.7685,25.0871,24.7486,25.0274,749600.0
2020-03-26 11:00:00,25.14,25.35,25.01,25.28,471130.0,25.0274,25.2364,24.898,25.1668,471130.0
2020-03-26 11:30:00,25.28,25.59,25.27,25.53,432968.0,25.1668,25.4754,25.1568,25.4156,432968.0
2020-03-26 12:00:00,25.54,25.85,25.38,25.81,463316.0,25.4256,25.7342,25.2663,25.6944,463316.0
2020-03-26 12:30:00,25.81,25.85,25.43,25.79,424208.0,25.6944,25.7342,25.3161,25.6745,424208.0
2020-03-26 13:00:00,25.79,25.89,25.5,25.58,648205.0,25.6745,25.774,25.3858,25.4654,648205.0
2020-03-26 13:30:00,25.58,25.63,25.36,25.53,447443.0,25.4654,25.5152,25.2464,25.4156,447443.0
2020-03-26 14:00:00,25.53,25.64,25.45,25.46,418985.0,25.4156,25.5251,25.336,25.3459,418985.0
2020-03-26 14:30:00,25.47,25.64,25.35,25.36,505317.0,25.3559,25.5251,25.2364,25.2464,505317.0
2020-03-26 15:00:00,25.36,25.37,25.03,25.11,500935.0,25.2464,25.2564,24.9179,24.9975,500935.0
2020-03-26 15:30:00,25.12,25.16,24.86,25.03,1081756.0,25.0075,25.0473,24.7486,24.9179,1081756.0
2020-03-27 09:30:00,24.26,24.31,23.62,24.11,862769.0,24.1513,24.2011,23.5142,24.002,862769.0
2020-03-27 10:00:00,24.07,24.39,23.89,24.26,262997.0,23.9622,24.2807,23.783,24.1513,262997.0
2020-03-27 10:30:00,24.26,24.31,23.92,24.11,191072.0,24.1513,24.2011,23.8128,24.002,191072.0
2020-03-27 11:00:00,24.11,24.25,23.8,23.84,313649.0,24.002,24.1414,23.6934,23.7332,313649.0
2020-03-27 11:30:00,23.86,23.98,23.82,23.9,182130.0,23.7531,23.8726,23.7133,23.7929,182130.0
2020-03-27 12:00:00,23.89,24.02,23.76,23.97,133924.0,23.783,23.9124,23.6536,23.8626,133924.0
2020-03-27 12:30:00,23.96,24.22,23.93,24.13,114225.0,23.8527,24.1115,23.8228,24.0219,114225.0
2020-03-27 13:00:00,24.1,24.17,24.0,24.1,137154.0,23.992,24.0617,23.8925,23.992,137154.0
2020-03-27 13:30:00,24.1,24.26,24.0,24.17,210467.0,23.992,24.1513,23.8925,24.0617,210467.0
2020-03-27 14:00:00,24.15,24.22,24.05,24.09,147621.0,24.0418,24.1115,23.9423,23.9821,147621.0
2020-03-27 14:30:00,24.1,24.17,24.01,24.12,210639.0,23.992,24.0617,23.9024,24.012,210639.0
2020-03-27 15:00:00,24.11,24.14,23.85,23.94,336526.0,24.002,24.0319,23.7432,23.8328,336526.0
2020-03-27 15:30:00,23.95,23.95,23.4,23.46,1141691.0,23.8427,23.8427,23.2952,23.3549,1141691.0
2020-03-30 09:30:00,23.19,23.45,21.9,22.01,1251694.0,23.0861,23.345,21.8019,21.9114,1251694.0
2020-03-30 10:00:00,22.01,22.37,21.57,22.33,962141.0,21.9114,22.2698,21.4734,22.23,962141.0
2020-03-30 10:30:00,22.34,22.42,22.21,22.36,472458.0,22.2399,22.3196,22.1105,22.2598,472458.0
2020-03-30 11:00:00,22.35,22.4,22.21,22.31,498836.0,22.2499,22.2997,22.1105,22.2101,498836.0
2020-03-30 11:30:00,22.3,22.31,22.02,22.05,410620.0,22.2001,22.2101,21.9214,21.9512,410620.0
2020-03-30 12:00:00,22.05,22.24,22.0,22.22,214558.0,21.9512,22.1404,21.9014,22.1205,214558.0
2020-03-30 12:30:00,22.23,22.51,22.19,22.5,289574.0,22.1304,22.4092,22.0906,22.3992,289574.0
2020-03-30 13:00:00,22.5,22.66,22.44,22.62,329092.0,22.3992,22.5585,22.3395,22.5187,329092.0
2020-03-30 13:30:00,22.61,22.61,22.01,22.02,296615.0,22.5087,22.5087,21.9114,21.9214,296615.0
2020-03-30 14:00:00,22.01,22.16,22.0,22.06,278850.0,21.9114,22.0607,21.9014,21.9612,278850.0
2020-03-30 14:30:00,22.07,22.35,22.01,22.06,292815.0,21.9711,22.2499,21.9114,21.9612,292815.0
2020-03-30 15:00:00,22.06,22.22,22.0,22.18,404588.0,21.9612,22.1205,21.9014,22.0806,404588.0
2020-03-30 15:30:00,22.19,22.6,22.1,22.51,1318375.0,22.0906,22.4988,22.001,22.4092,1318375.0
2020-03-31 09:30:00,22.09,23.25,22.0,23.17,902027.0,21.991,23.1458,21.9014,23.0662,902027.0
2020-03-31 10:00:00,23.17,23.62,23.17,23.58,521130.0,23.0662,23.5142,23.0662,23.4744,521130.0
2020-03-31 10:30:00,23.58,23.71,23.09,23.14,314814.0,23.4744,23.6038,22.9866,23.0363,314814.0
2020-03-31 11:00:00,23.15,23.65,23.1,23.59,362110.0,23.0463,23.5441,22.9965,23.4843,362110.0
2020-03-31 11:30:00,23.61,23.8,23.55,23.6,606239.0,23.5042,23.6934,23.4445,23.4943,606239.0
2020-03-31 12:00:00,23.59,23.75,23.55,23.63,428718.0,23.4843,23.6436,23.4445,23.5241,428718.0
2020-03-31 12:30:00,23.64,23.77,23.52,23.67,205810.0,23.5341,23.6635,23.4146,23.564,205810.0
2020-03-31 13:00:00,23.66,23.77,23.53,23.54,224364.0,23.554,23.6635,23.4246,23.4345,224364.0
2020-03-31 13:30:00,23.54,23.72,23.39,23.65,295382.0,23.4345,23.6137,23.2852,23.5441,295382.0
2020-03-31 14:00:00,23.65,23.75,23.54,23.63,329739.0,23.5441,23.6436,23.4345,23.5241,329739.0
2020-03-31 14:30:00,23.63,23.74,23.56,23.69,244059.0,23.5241,23.6337,23.4545,23.5839,244059.0
2020-03-31 15:00:00,23.69,23.72,23.32,23.39,384669.0,23.5839,23.6137,23.2155,23.2852,384669.0
2020-03-31 15:30:00,23.39,23.55,23.37,23.49,981148.0,23.2852,23.4445,23.2653,23.3848,981148.0
2020-04-01 09:30:00,22.61,22.97,22.17,22.23,571363.0,22.5087,22.8671,22.0707,22.1304,571363.0
2020-04-01 10:00:00,22.2,22.55,22.1,22.54,752626.0,22.1006,22.449,22.001,22.439,752626.0
2020-04-01 10:30:00,22.56,22.59,22.35,22.44,437529.0,22.4589,22.4888,22.2499,22.3395,437529.0
2020-04-01 11:00:00,22.44,22.54,22.32,22.34,228036.0,22.3395,22.439,22.22,22.2399,228036.0
2020-04-01 11:30:00,22.34,22.53,22.3,22.38,340298.0,22.2399,22.4291,22.2001,22.2797,340298.0
2020-04-01 12:00:00,22.38,22.49,22.04,22.05,273272.0,22.2797,22.3893,21.9413,21.9512,273272.0
2020-04-01 12:30:00,22.06,22.11,21.87,22.1,504070.0,21.9612,22.011,21.772,22.001,504070.0
2020-04-01 13:00:00,22.1,22.18,22.04,22.12,90772.0,22.001,22.0806,21.9413,22.0209,90772.0
2020-04-01 13:30:00,22.12,22.2,22.07,22.16,103644.0,22.0209,22.1006,21.9711,22.0607,103644.0
2020-04-01 14:00:00,22.16,22.19,22.11,22.16,92646.0,22.0607,22.0906,22.011,22.0607,92646.0
2020-04-01 14:30:00,22.15,22.27,22.05,22.11,154069.0,22.0508,22.1702,21.9512,22.011,154069.0
2020-04-01 15:00:00,22.11,22.29,21.98,22.04,335400.0,22.011,22.1901,21.8815,21.9413,335400.0
2020-04-01 15:30:00,22.04,22.24,21.97,22.15,863877.0,21.9413,22.1404,21.8716,22.0508,863877.0
2020-04-02 09:30:00,22.04,22.39,21.88,22.23,584913.0,21.9413,22.2897,21.782,22.1304,584913.0
2020-04-02 10:00:00,22.26,22.59,22.23,22.49,406083.0,22.1603,22.4888,22.1304,22.3893,406083.0
2020-04-02 10:30:00,22.52,22.94,22.46,22.64,294620.0,22.4191,22.8372,22.3594,22.5386,294620.0
2020-04-02 11:00:00,22.63,22.64,22.3,22.38,251250.0,22.5286,22.5386,22.2001,22.2797,251250.0
2020-04-02 11:30:00,22.38,22.62,22.38,22.54,333550.0,22.2797,22.5187,22.2797,22.439,333550.0
2020-04-02 12:00:00,22.54,22.73,22.52,22.56,208622.0,22.439,22.6282,22.4191,22.4589,208622.0
2020-04-02 12:30:00,22.58,22.73,22.53,22.66,67437.0,22.4789,22.6282,22.4291,22.5585,67437.0
2020-04-02 13:00:00,22.65,22.67,22.28,22.35,87933.0,22.5485,22.5684,22.1802,22.2499,87933.0
2020-04-02 13:30:00,22.32,22.39,22.21,22.3,81023.0,22.22,22.2897,22.1105,22.2001,81023.0
2020-04-02 14:00:00,22.3,22.34,22.19,22.29,99142.0,22.2001,22.2399,22.0906,22.1901,99142.0
2020-04-02 14:30:00,22.28,22.41,22.22,22.39,125149.0,22.1802,22.3096,22.1205,22.2897,125149.0
2020-04-02 15:00:00,22.39,22.4,22.15,22.18,195748.0,22.2897,22.2997,22.0508,22.0806,195748.0
2020-04-02 15:30:00,22.18,22.38,22.06,22.36,399285.0,22.0806,22.2797,21.9612,22.2598,399285.0
2020-04-03 09:30:00,22.15,22.46,22.07,22.24,249739.0,22.0508,22.3594,21.9711,22.1404,249739.0
2020-04-03 10:00:00,22.26,22.47,22.07,22.08,226164.0,22.1603,22.3693,21.9711,21.9811,226164.0
2020-04-03 10:30:00,22.09,22.13,22.0,22.02,230539.0,21.991,22.0309,21.9014,21.9214,230539.0
2020-04-03 11:00:00,22.02,22.1,21.97,22.01,223571.0,21.9214,22.001,21.8716,21.9114,223571.0
2020-04-03 11:30:00,22.0,22.04,21.72,21.77,227822.0,21.9014,21.9413,21.6227,21.6725,227822.0
2020-04-03 12:00:00,21.76,21.79,21.64,21.73,182093.0,21.6625,21.6924,21.5431,21.6327,182093.0
2020-04-03 12:30:00,21.72,21.79,21.57,21.65,194175.0,21.6227,21.6924,21.4734,21.553,194175.0
2020-04-03 13:00:00,21.65,21.77,21.53,21.57,117291.0,21.553,21.6725,21.4336,21.4734,117291.0
2020-04-03 13:30:00,21.56,21.7,21.54,21.64,123098.0,21.4634,21.6028,21.4435,21.5431,123098.0
2020-04-03 14:00:00,21.65,21.83,21.65,21.83,221218.0,21.553,21.7322,21.553,21.7322,221218.0
2020-04-03 14:30:00,21.82,21.94,21.72,21.94,178826.0,21.7223,21.8417,21.6227,21.8417,178826.0
2020-04-03 15:00:00,21.94,22.06,21.88,21.98,310318.0,21.8417,21.9612,21.782,21.8815,310318.0
2020-04-03 15:30:00,21.99,22.1,21.89,22.0,691834.0,21.8915,22.001,21.7919,21.9014,691834.0
2020-04-06 09:30:00,22.99,23.3,22.82,23.27,1199023.0,22.887,23.1956,22.7178,23.1658,1199023.0
2020-04-06 10:00:00,23.28,23.59,23.24,23.52,365272.0,23.1757,23.4843,23.1359,23.4146,365272.0
2020-04-06 10:30:00,23.52,23.55,23.33,23.39,393849.0,23.4146,23.4445,23.2255,23.2852,393849.0
2020-04-06 11:00:00,23.4,23.43,23.12,23.28,268167.0,23.2952,23.325,23.0164,23.1757,268167.0
2020-04-06 11:30:00,23.28,23.48,23.24,23.42,153125.0,23.1757,23.3748,23.1359,23.3151,153125.0
2020-04-06 12:00:00,23.42,23.47,23.38,23.44,88016.0,23.3151,23.3649,23.2753,23.335,88016.0
2020-04-06 12:30:00,23.44,23.45,23.37,23.39,109244.0,23.335,23.345,23.2653,23.2852,109244.0
2020-04-06 13:00:00,23.4,23.47,23.31,23.32,101570.0,23.2952,23.3649,23.2056,23.2155,101570.0
2020-04-06 13:30:00,23.31,23.49,23.25,23.48,162168.0,23.2056,23.3848,23.1458,23.3748,162168.0
2020-04-06 14:00:00,23.48,23.49,23.17,23.24,155126.0,23.3748,23.3848,23.0662,23.1359,155126.0
2020-04-06 14:30:00,23.24,23.36,23.19,23.31,176674.0,23.1359,23.2554,23.0861,23.2056,176674.0
2020-04-06 15:00:00,23.31,23.36,23.17,23.35,215012.0,23.2056,23.2554,23.0662,23.2454,215012.0
2020-04-06 15:30:00,23.35,23.53,23.34,23.46,1164631.0,23.2454,23.4246,23.2354,23.3549,1164631.0
2020-04-07 09:30:00,24.5,25.16,24.0,25.05,1187959.0,24.3902,25.0473,23.8925,24.9378,1187959.0
2020-04-07 10:00:00,25.05,25.06,24.59,24.77,611985.0,24.9378,24.9477,24.4798,24.659,611985.0
2020-04-07 10:30:00,24.76,24.83,24.39,24.59,556374.0,24.6491,24.7188,24.2807,24.4798,556374.0
2020-04-07 11:00:00,24.58,24.93,24.58,24.91,408050.0,24.4699,24.8183,24.4699,24.7984,408050.0
2020-04-07 11:30:00,24.91,24.93,24.69,24.83,342480.0,24.7984,24.8183,24.5794,24.7188,342480.0
2020-04-07 12:00:00,24.83,25.1,24.77,24.94,890869.0,24.7188,24.9876,24.659,24.8283,890869.0
2020-04-07 12:30:00,24.93,25.02,24.87,24.97,279480.0,24.8183,24.9079,24.7586,24.8581,279480.0
2020-04-07 13:00:00,24.97,25.01,24.8,25.01,235217.0,24.8581,24.898,24.6889,24.898,235217.0
2020-04-07 13:30:00,25.01,25.01,24.51,24.55,368461.0,24.898,24.898,24.4002,24.44,368461.0
2020-04-07 14:00:00,24.55,24.55,24.17,24.23,397667.0,24.44,24.44,24.0617,24.1215,397667.0
2020-04-07 14:30:00,24.24,24.66,24.21,24.54,442679.0,24.1314,24.5495,24.1015,24.4301,442679.0
2020-04-07 15:00:00,24.56,24.76,24.3,24.48,338951.0,24.45,24.6491,24.1911,24.3703,338951.0
2020-04-07 15:30:00,24.48,24.84,24.37,24.44,1238535.0,24.3703,24.7287,24.2608,24.3305,1238535.0
2020-04-08 09:30:00,24.55,24.96,24.35,24.41,572315.0,24.44,24.8482,24.2409,24.3007,572315.0
2020-04-08 10:00:00,24.4,24.42,24.07,24.36,217396.0,24.2907,24.3106,23.9622,24.2509,217396.0
2020-04-08 10:30:00,24.38,24.53,24.31,24.41,87111.0,24.2708,24.4201,24.2011,24.3007,87111.0
2020-04-08 11:00:00,24.41,24.57,24.37,24.53,129776.0,24.3007,24.4599,24.2608,24.4201,129776.0
2020-04-08 11:30:00,24.54,24.57,24.25,24.27,138221.0,24.4301,24.4599,24.1414,24.1613,138221.0
2020-04-08 12:00:00,24.27,24.27,24.08,24.08,201088.0,24.1613,24.1613,23.9721,23.9721,201088.0
2020-04-08 12:30:00,24.08,24.29,24.08,24.15,143100.0,23.9721,24.1812,23.9721,24.0418,143100.0
2020-04-08 13:00:00,24.15,24.3,24.08,24.26,211103.0,24.0418,24.1911,23.9721,24.1513,211103.0
2020-04-08 13:30:00,24.26,24.28,24.14,24.19,228410.0,24.1513,24.1712,24.0319,24.0816,228410.0
2020-04-08 14:00:00,24.19,24.45,24.15,24.37,167605.0,24.0816,24.3405,24.0418,24.2608,167605.0
2020-04-08 14:30:00,24.37,24.48,24.36,24.47,159867.0,24.2608,24.3703,24.2509,24.3604,159867.0
2020-04-08 15:00:00,24.47,24.55,24.42,24.5,317383.0,24.3604,24.44,24.3106,24.3902,317383.0
2020-04-08 15:30:00,24.5,24.69,24.37,24.52,1077536.0,24.3902,24.5794,24.2608,24.4102,1077536.0
2020-04-09 09:30:00,25.0,25.28,24.92,25.12,2026676.0,24.888,25.1668,24.8084,25.0075,2026676.0
2020-04-09 10:00:00,25.12,25.13,24.68,24.88,776298.0,25.0075,25.0174,24.5694,24.7685,776298.0
2020-04-09 10:30:00,24.9,24.98,24.75,24.88,549801.0,24.7885,24.8681,24.6391,24.7685,549801.0
2020-04-09 11:00:00,24.88,24.99,24.69,24.95,688657.0,24.7685,24.8781,24.5794,24.8382,688657.0
2020-04-09 11:30:00,24.95,24.98,24.78,24.93,307748.0,24.8382,24.8681,24.669,24.8183,307748.0
2020-04-09 12:00:00,24.92,25.06,24.86,24.88,553800.0,24.8084,24.9477,24.7486,24.7685,553800.0
2020-04-09 12:30:00,24.89,25.09,24.86,25.05,492104.0,24.7785,24.9776,24.7486,24.9378,492104.0
2020-04-09 13:00:00,25.05,25.18,25.0,25.11,392656.0,24.9378,25.0672,24.888,24.9975,392656.0
2020-04-09 13:30:00,25.11,25.14,24.94,25.03,777090.0,24.9975,25.0274,24.8283,24.9179,777090.0
2020-04-09 14:00:00,25.03,25.03,24.6,24.64,305509.0,24.9179,24.9179,24.4898,24.5296,305509.0
2020-04-09 14:30:00,24.64,24.73,24.31,24.46,286342.0,24.5296,24.6192,24.2011,24.3504,286342.0
2020-04-09 15:00:00,24.46,24.64,24.39,24.55,289749.0,24.3504,24.5296,24.2807,24.44,289749.0
2020-04-09 15:30:00,24.56,24.84,24.55,24.82,705154.0,24.45,24.7287,24.44,24.7088,705154.0
2020-04-13 09:30:00,24.67,24.73,24.13,24.32,207048.0,24.5595,24.6192,24.0219,24.2111,207048.0
2020-04-13 10:00:00,24.34,24.65,24.11,24.19,232215.0,24.231,24.5396,24.002,24.0816,232215.0
2020-04-13 10:30:00,24.23,24.24,23.94,24.0,226288.0,24.1215,24.1314,23.8328,23.8925,226288.0
2020-04-13 11:00:00,23.99,24.27,23.92,24.23,154395.0,23.8825,24.1613,23.8128,24.1215,154395.0
2020-04-13 11:30:00,24.22,24.26,24.05,24.2,91643.0,24.1115,24.1513,23.9423,24.0916,91643.0
2020-04-13 12:00:00,24.19,24.24,23.97,24.0,371361.0,24.0816,24.1314,23.8626,23.8925,371361.0
2020-04-13 12:30:00,24.0,24.08,23.94,24.0,124341.0,23.8925,23.9721,23.8328,23.8925,124341.0
2020-04-13 13:00:00,23.99,24.05,23.93,23.98,154909.0,23.8825,23.9423,23.8228,23.8726,154909.0
2020-04-13 13:30:00,23.98,24.21,23.95,24.01,202216.0,23.8726,24.1015,23.8427,23.9024,202216.0
2020-04-13 14:00:00,24.02,24.08,23.92,23.95,122631.0,23.9124,23.9721,23.8128,23.8427,122631.0
2020-04-13 14:30:00,23.95,24.01,23.91,23.98,115755.0,23.8427,23.9024,23.8029,23.8726,115755.0
2020-04-13 15:00:00,23.99,24.08,23.91,24.07,157199.0,23.8825,23.9721,23.8029,23.9622,157199.0
2020-04-13 15:30:00,24.07,24.11,24.0,24.05,729868.0,23.9622,24.002,23.8925,23.9423,729868.0
2020-04-14 09:30:00,24.5,24.6,23.97,24.05,1093689.0,24.3902,24.4898,23.8626,23.9423,1093689.0
2020-04-14 10:00:00,24.05,24.21,23.9,24.01,704075.0,23.9423,24.1015,23.7929,23.9024,704075.0
2020-04-14 10:30:00,24.01,24.05,23.82,23.89,323879.0,23.9024,23.9423,23.7133,23.783,323879.0
2020-04-14 11:00:00,23.89,24.04,23.87,23.98,483530.0,23.783,23.9323,23.7631,23.8726,483530.0
2020-04-14 11:30:00,23.98,24.12,23.98,24.02,271510.0,23.8726,24.012,23.8726,23.9124,271510.0
2020-04-14 12:00:00,24.02,24.2,24.01,24.17,433973.0,23.9124,24.0916,23.9024,24.0617,433973.0
2020-04-14 12:30:00,24.18,24.2,24.03,24.05,212204.0,24.0717,24.0916,23.9224,23.9423,212204.0
2020-04-14 13:00:00,24.04,24.09,24.0,24.03,247291.0,23.9323,23.9821,23.8925,23.9224,247291.0
2020-04-14 13:30:00,24.02,24.16,24.01,24.12,215662.0,23.9124,24.0518,23.9024,24.012,215662.0
2020-04-14 14:00:00,24.12,24.12,24.0,24.01,211517.0,24.012,24.012,23.8925,23.9024,211517.0
2020-04-14 14:30:00,24.01,24.05,23.94,23.99,385529.0,23.9024,23.9423,23.8328,23.8825,385529.0
2020-04-14 15:00:00,23.98,23.99,23.91,23.94,327022.0,23.8726,23.8825,23.8029,23.8328,327022.0
2020-04-14 15:30:00,23.94,23.97,23.78,23.87,1096471.0,23.8328,23.8626,23.6735,23.7631,1096471.0
2020-04-15 09:30:00,23.05,23.46,23.0,23.21,723835.0,22.9467,23.3549,22.897,23.106,723835.0
2020-04-15 10:00:00,23.2,23.24,23.02,23.21,227260.0,23.0961,23.1359,22.9169,23.106,227260.0
2020-04-15 10:30:00,23.19,23.23,23.06,23.18,274290.0,23.0861,23.1259,22.9567,23.0762,274290.0
2020-04-15 11:00:00,23.18,23.21,23.1,23.2,187576.0,23.0762,23.106,22.9965,23.0961,187576.0
2020-04-15 11:30:00,23.19,23.23,23.11,23.17,133043.0,23.0861,23.1259,23.0065,23.0662,133043.0
2020-04-15 12:00:00,23.16,23.17,23.07,23.13,314861.0,23.0563,23.0662,22.9667,23.0264,314861.0
2020-04-15 12:30:00,23.13,23.27,23.1,23.19,152375.0,23.0264,23.1658,22.9965,23.0861,152375.0
2020-04-15 13:00:00,23.18,23.28,23.12,23.21,177438.0,23.0762,23.1757,23.0164,23.106,177438.0
2020-04-15 13:30:00,23.21,23.34,23.18,23.32,157490.0,23.106,23.2354,23.0762,23.2155,157490.0
2020-04-15 14:00:00,23.32,23.47,23.32,23.39,176719.0,23.2155,23.3649,23.2155,23.2852,176719.0
2020-04-15 14:30:00,23.39,23.47,23.27,23.34,279334.0,23.2852,23.3649,23.1658,23.2354,279334.0
2020-04-15 15:00:00,23.34,23.46,23.34,23.46,177115.0,23.2354,23.3549,23.2354,23.3549,177115.0
2020-04-15 15:30:00,23.46,23.5,23.37,23.47,681728.0,23.3549,23.3947,23.2653,23.3649,681728.0
2020-04-16 09:30:00,24.0,24.0,23.28,23.54,324718.0,23.8925,23.8925,23.1757,23.4345,324718.0
2020-04-16 10:00:00,23.54,23.63,23.12,23.34,270035.0,23.4345,23.5241,23.0164,23.2354,270035.0
2020-04-16 10:30:00,23.34,23.55,23.33,23.51,163071.0,23.2354,23.4445,23.2255,23.4047,163071.0
2020-04-16 11:00:00,23.51,23.66,23.42,23.42,202328.0,23.4047,23.554,23.3151,23.3151,202328.0
2020-04-16 11:30:00,23.42,23.42,23.22,23.24,279858.0,23.3151,23.3151,23.116,23.1359,279858.0
2020-04-16 12:00:00,23.25,23.29,23.05,23.13,294972.0,23.1458,23.1857,22.9467,23.0264,294972.0
2020-04-16 12:30:00,23.12,23.22,23.08,23.18,259325.0,23.0164,23.116,22.9766,23.0762,259325.0
2020-04-16 13:00:00,23.17,23.2,23.11,23.14,136735.0,23.0662,23.0961,23.0065,23.0363,136735.0
2020-04-16 13:30:00,23.14,23.2,23.11,23.2,177157.0,23.0363,23.0961,23.0065,23.0961,177157.0
2020-04-16 14:00:00,23.2,23.23,23.14,23.21,388564.0,23.0961,23.1259,23.0363,23.106,388564.0
2020-04-16 14:30:00,23.2,23.26,23.12,23.15,353271.0,23.0961,23.1558,23.0164,23.0463,353271.0
2020-04-16 15:00:00,23.15,23.19,23.07,23.14,432297.0,23.0463,23.0861,22.9667,23.0363,432297.0
2020-04-16 15:30:00,23.15,23.29,23.12,23.25,1114273.0,23.0463,23.1857,23.0164,23.1458,1114273.0
2020-04-17 09:30:00,24.0,24.0,23.36,23.92,1122528.0,23.8925,23.8925,23.2554,23.8128,1122528.0
2020-04-17 10:00:00,23.93,24.01,23.61,23.73,574960.0,23.8228,23.9024,23.5042,23.6237,574960.0
2020-04-17 10:30:00,23.73,23.84,23.57,23.64,319085.0,23.6237,23.7332,23.4644,23.5341,319085.0
2020-04-17 11:00:00,23.64,23.67,23.52,23.59,237557.0,23.5341,23.564,23.4146,23.4843,237557.0
2020-04-17 11:30:00,23.59,23.61,23.46,23.57,336731.0,23.4843,23.5042,23.3549,23.4644,336731.0
2020-04-17 12:00:00,23.57,23.65,23.5,23.65,246654.0,23.4644,23.5441,23.3947,23.5441,246654.0
2020-04-17 12:30:00,23.66,23.9,23.66,23.8,297077.0,23.554,23.7929,23.554,23.6934,297077.0
2020-04-17 13:00:00,23.8,23.87,23.71,23.73,237569.0,23.6934,23.7631,23.6038,23.6237,237569.0
2020-04-17 13:30:00,23.74,23.81,23.71,23.73,140311.0,23.6337,23.7033,23.6038,23.6237,140311.0
2020-04-17 14:00:00,23.73,23.96,23.67,23.96,236398.0,23.6237,23.8527,23.564,23.8527,236398.0
2020-04-17 14:30:00,23.96,23.96,23.75,23.79,262826.0,23.8527,23.8527,23.6436,23.6834,262826.0
2020-04-17 15:00:00,23.78,23.83,23.69,23.73,281366.0,23.6735,23.7233,23.5839,23.6237,281366.0
2020-04-17 15:30:00,23.73,23.91,23.65,23.85,1061306.0,23.6237,23.8029,23.5441,23.7432,1061306.0
2020-04-20 09:30:00,23.1,23.22,22.86,23.1,699648.0,22.9965,23.116,22.7576,22.9965,699648.0
2020-04-20 10:00:00,23.1,23.36,23.05,23.25,404705.0,22.9965,23.2554,22.9467,23.1458,404705.0
2020-04-20 10:30:00,23.24,23.68,23.22,23.62,355903.0,23.1359,23.5739,23.116,23.5142,355903.0
2020-04-20 11:00:00,23.61,23.62,23.43,23.5,306686.0,23.5042,23.5142,23.325,23.3947,306686.0
2020-04-20 11:30:00,23.5,23.8,23.45,23.8,252689.0,23.3947,23.6934,23.345,23.6934,252689.0
2020-04-20 12:00:00,23.8,23.91,23.76,23.87,303220.0,23.6934,23.8029,23.6536,23.7631,303220.0
2020-04-20 12:30:00,23.87,23.92,23.76,23.85,478480.0,23.7631,23.8128,23.6536,23.7432,478480.0
2020-04-20 13:00:00,23.86,23.88,23.75,23.87,363250.0,23.7531,23.773,23.6436,23.7631,363250.0
2020-04-20 13:30:00,23.87,23.88,23.7,23.74,375414.0,23.7631,23.773,23.5938,23.6337,375414.0
2020-04-20 14:00:00,23.73,23.76,23.39,23.39,159575.0,23.6237,23.6536,23.2852,23.2852,159575.0
2020-04-20 14:30:00,23.4,23.65,23.39,23.41,621751.0,23.2952,23.5441,23.2852,23.3051,621751.0
2020-04-20 15:00:00,23.41,23.61,23.4,23.6,591480.0,23.3051,23.5042,23.2952,23.4943,591480.0
2020-04-20 15:30:00,23.6,23.74,23.53,23.66,1351041.0,23.4943,23.6337,23.4246,23.554,1351041.0
2020-04-21 09:30:00,23.33,23.66,23.13,23.27,779953.0,23.2255,23.554,23.0264,23.1658,779953.0
2020-04-21 10:00:00,23.27,23.48,23.12,23.37,513766.0,23.1658,23.3748,23.0164,23.2653,513766.0
2020-04-21 10:30:00,23.38,23.4,23.14,23.19,401174.0,23.2753,23.2952,23.0363,23.0861,401174.0
2020-04-21 11:00:00,23.2,23.35,23.11,23.25,716120.0,23.0961,23.2454,23.0065,23.1458,716120.0
2020-04-21 11:30:00,23.25,23.34,23.21,23.3,218468.0,23.1458,23.2354,23.106,23.1956,218468.0
2020-04-21 12:00:00,23.3,23.3,23.17,23.2,276542.0,23.1956,23.1956,23.0662,23.0961,276542.0
2020-04-21 12:30:00,23.2,23.25,23.1,23.23,245147.0,23.0961,23.1458,22.9965,23.1259,245147.0
2020-04-21 13:00:00,23.23,23.33,23.22,23.32,110046.0,23.1259,23.2255,23.116,23.2155,110046.0
2020-04-21 13:30:00,23.31,23.35,23.2,23.22,154012.0,23.2056,23.2454,23.0961,23.116,154012.0
2020-04-21 14:00:00,23.21,23.4,23.18,23.4,180066.0,23.106,23.2952,23.0762,23.2952,180066.0
2020-04-21 14:30:00,23.41,23.43,23.17,23.2,377358.0,23.3051,23.325,23.0662,23.0961,377358.0
2020-04-21 15:00:00,23.19,23.35,23.13,23.28,197026.0,23.0861,23.2454,23.0264,23.1757,197026.0
2020-04-21 15:30:00,23.27,23.35,23.2,23.25,465235.0,23.1658,23.2454,23.0961,23.1458,465235.0
2020-04-22 09:30:00,23.59,23.78,23.36,23.47,616045.0,23.4843,23.6735,23.2554,23.3649,616045.0
2020-04-22 10:00:00,23.48,23.48,23.2,23.23,357310.0,23.3748,23.3748,23.0961,23.1259,357310.0
2020-04-22 10:30:00,23.23,23.27,23.14,23.25,320329.0,23.1259,23.1658,23.0363,23.1458,320329.0
2020-04-22 11:00:00,23.26,23.34,23.18,23.22,311878.0,23.1558,23.2354,23.0762,23.116,311878.0
2020-04-22 11:30:00,23.22,23.25,23.18,23.21,245140.0,23.116,23.1458,23.0762,23.106,245140.0
2020-04-22 12:00:00,23.21,23.22,23.1,23.12,252696.0,23.106,23.116,22.9965,23.0164,252696.0
2020-04-22 12:30:00,23.13,23.21,23.0,23.1,285615.0,23.0264,23.106,22.897,22.9965,285615.0
2020-04-22 13:00:00,23.1,23.15,23.05,23.14,225782.0,22.9965,23.0463,22.9467,23.0363,225782.0
2020-04-22 13:30:00,23.14,23.17,23.06,23.07,287175.0,23.0363,23.0662,22.9567,22.9667,287175.0
2020-04-22 14:00:00,23.07,23.08,23.01,23.03,342919.0,22.9667,22.9766,22.9069,22.9268,342919.0
2020-04-22 14:30:00,23.03,23.1,22.97,23.01,330612.0,22.9268,22.9965,22.8671,22.9069,330612.0
2020-04-22 15:00:00,23.01,23.06,22.92,23.01,619011.0,22.9069,22.9567,22.8173,22.9069,619011.0
2020-04-22 15:30:00,23.01,23.08,22.95,23.0,1153446.0,22.9069,22.9766,22.8472,22.897,1153446.0
2020-04-23 09:30:00,23.22,23.49,23.02,23.49,514954.0,23.116,23.3848,22.9169,23.3848,514954.0
2020-04-23 10:00:00,23.49,23.86,23.42,23.76,638831.0,23.3848,23.7531,23.3151,23.6536,638831.0
2020-04-23 10:30:00,23.76,23.97,23.75,23.87,470788.0,23.6536,23.8626,23.6436,23.7631,470788.0
2020-04-23 11:00:00,23.87,24.12,23.83,24.05,530049.0,23.7631,24.012,23.7233,23.9423,530049.0
2020-04-23 11:30:00,24.05,24.09,23.97,24.04,274169.0,23.9423,23.9821,23.8626,23.9323,274169.0
2020-04-23 12:00:00,24.04,24.04,23.9,23.98,255659.0,23.9323,23.9323,23.7929,23.8726,255659.0
2020-04-23 12:30:00,23.98,24.0,23.74,23.97,353064.0,23.8726,23.8925,23.6337,23.8626,353064.0
2020-04-23 13:00:00,23.97,24.04,23.72,23.8,307687.0,23.8626,23.9323,23.6137,23.6934,307687.0
2020-04-23 13:30:00,23.8,23.82,23.62,23.65,176828.0,23.6934,23.7133,23.5142,23.5441,176828.0
2020-04-23 14:00:00,23.66,23.77,23.59,23.64,173927.0,23.554,23.6635,23.4843,23.5341,173927.0
2020-04-23 14:30:00,23.64,23.8,23.58,23.77,321204.0,23.5341,23.6934,23.4744,23.6635,321204.0
2020-04-23 15:00:00,23.77,23.78,23.6,23.62,202494.0,23.6635,23.6735,23.4943,23.5142,202494.0
2020-04-23 15:30:00,23.63,23.82,23.62,23.72,942135.0,23.5241,23.7133,23.5142,23.6137,942135.0
2020-04-24 09:30:00,24.0,24.29,23.81,23.86,537893.0,23.8925,24.1812,23.7033,23.7531,537893.0
2020-04-24 10:00:00,23.84,23.95,23.77,23.8,436431.0,23.7332,23.8427,23.6635,23.6934,436431.0
2020-04-24 10:30:00,23.8,23.99,23.76,23.96,457639.0,23.6934,23.8825,23.6536,23.8527,457639.0
2020-04-24 11:00:00,23.96,23.96,23.52,23.6,274174.0,23.8527,23.8527,23.4146,23.4943,274174.0
2020-04-24 11:30:00,23.6,23.62,23.45,23.54,232937.0,23.4943,23.5142,23.345,23.4345,232937.0
2020-04-24 12:00:00,23.54,23.59,23.45,23.51,281823.0,23.4345,23.4843,23.345,23.4047,281823.0
2020-04-24 12:30:00,23.52,23.71,23.51,23.68,224222.0,23.4146,23.6038,23.4047,23.5739,224222.0
2020-04-24 13:00:00,23.68,23.69,23.58,23.69,260073.0,23.5739,23.5839,23.4744,23.5839,260073.0
2020-04-24 13:30:00,23.69,23.81,23.65,23.79,229316.0,23.5839,23.7033,23.5441,23.6834,229316.0
2020-04-24 14:00:00,23.79,23.82,23.74,23.8,169207.0,23.6834,23.7133,23.6337,23.6934,169207.0
2020-04-24 14:30:00,23.8,23.86,23.75,23.8,184560.0,23.6934,23.7531,23.6436,23.6934,184560.0
2020-04-24 15:00:00,23.8,23.89,23.79,23.86,192933.0,23.6934,23.783,23.6834,23.7531,192933.0
2020-04-24 15:30:00,23.86,23.9,23.77,23.78,946275.0,23.7531,23.7929,23.6635,23.6735,946275.0
2020-04-27 09:30:00,24.04,24.42,24.03,24.36,673677.0,23.9323,24.3106,23.9224,24.2509,673677.0
2020-04-27 10:00:00,24.35,24.47,24.2,24.41,368570.0,24.2409,24.3604,24.0916,24.3007,368570.0
2020-04-27 10:30:00,24.41,24.44,24.35,24.4,262036.0,24.3007,24.3305,24.2409,24.2907,262036.0
2020-04-27 11:00:00,24.41,24.48,24.36,24.41,183862.0,24.3007,24.3703,24.2509,24.3007,183862.0
2020-04-27 11:30:00,24.41,24.47,24.38,24.46,263900.0,24.3007,24.3604,24.2708,24.3504,263900.0
2020-04-27 12:00:00,24.46,24.56,24.43,24.54,249217.0,24.3504,24.45,24.3206,24.4301,249217.0
2020-04-27 12:30:00,24.54,24.67,24.53,24.63,165228.0,24.4301,24.5595,24.4201,24.5197,165228.0
2020-04-27 13:00:00,24.63,24.68,24.57,24.65,211352.0,24.5197,24.5694,24.4599,24.5396,211352.0
2020-04-27 13:30:00,24.64,24.7,24.62,24.64,163540.0,24.5296,24.5894,24.5097,24.5296,163540.0
2020-04-27 14:00:00,24.65,24.7,24.52,24.69,243922.0,24.5396,24.5894,24.4102,24.5794,243922.0
2020-04-27 14:30:00,24.69,24.72,24.63,24.67,187272.0,24.5794,24.6093,24.5197,24.5595,187272.0
2020-04-27 15:00:00,24.67,24.69,24.58,24.6,203636.0,24.5595,24.5794,24.4699,24.4898,203636.0
2020-04-27 15:30:00,24.6,24.62,24.43,24.44,727755.0,24.4898,24.5097,24.3206,24.3305,727755.0
2020-04-28 09:30:00,24.89,25.15,24.72,24.82,495191.0,24.7785,25.0373,24.6093,24.7088,495191.0
2020-04-28 10:00:00,24.81,25.03,24.65,24.66,309733.0,24.6989,24.9179,24.5396,24.5495,309733.0
2020-04-28 10:30:00,24.66,24.69,24.18,24.23,284316.0,24.5495,24.5794,24.0717,24.1215,284316.0
2020-04-28 11:00:00,24.23,24.57,24.19,24.55,211357.0,24.1215,24.4599,24.0816,24.44,211357.0
2020-04-28 11:30:00,24.55,24.67,24.47,24.66,345682.0,24.44,24.5595,24.3604,24.5495,345682.0
2020-04-28 12:00:00,24.67,24.68,24.38,24.52,245241.0,24.5595,24.5694,24.2708,24.4102,245241.0
2020-04-28 12:30:00,24.52,24.53,24.31,24.52,184847.0,24.4102,24.4201,24.2011,24.4102,184847.0
2020-04-28 13:00:00,24.52,24.57,24.42,24.54,175677.0,24.4102,24.4599,24.3106,24.4301,175677.0
2020-04-28 13:30:00,24.54,24.6,24.46,24.49,192283.0,24.4301,24.4898,24.3504,24.3803,192283.0
2020-04-28 14:00:00,24.5,24.63,24.48,24.58,232706.0,24.3902,24.5197,24.3703,24.4699,232706.0
2020-04-28 14:30:00,24.57,24.62,24.38,24.57,522541.0,24.4599,24.5097,24.2708,24.4599,522541.0
2020-04-28 15:00:00,24.58,24.6,24.45,24.55,306263.0,24.4699,24.4898,24.3405,24.44,306263.0
2020-04-28 15:30:00,24.55,24.62,24.45,24.47,754593.0,24.44,24.5097,24.3405,24.3604,754593.0
2020-04-29 09:30:00,26.09,26.54,25.89,26.08,3429256.0,25.9731,26.4211,25.774,25.9632,3429256.0
2020-04-29 10:00:00,26.09,26.27,26.01,26.16,2393310.0,25.9731,26.1523,25.8935,26.0428,2393310.0
2020-04-29 10:30:00,26.16,26.37,26.07,26.22,1737054.0,26.0428,26.2519,25.9532,26.1025,1737054.0
2020-04-29 11:00:00,26.21,26.27,26.03,26.24,2097115.0,26.0926,26.1523,25.9134,26.1225,2097115.0
2020-04-29 11:30:00,26.25,26.32,26.08,26.11,1260809.0,26.1324,26.2021,25.9632,25.993,1260809.0
2020-04-29 12:00:00,26.11,26.29,26.1,26.11,975035.0,25.993,26.1722,25.9831,25.993,975035.0
2020-04-29 12:30:00,26.11,26.16,25.93,26.04,835738.0,25.993,26.0428,25.8138,25.9234,835738.0
2020-04-29 13:00:00,26.04,26.09,25.99,26.01,960135.0,25.9234,25.9731,25.8736,25.8935,960135.0
2020-04-29 13:30:00,26.01,26.09,25.94,26.05,1304106.0,25.8935,25.9731,25.8238,25.9333,1304106.0
2020-04-29 14:00:00,26.05,26.11,25.96,26.03,920932.0,25.9333,25.993,25.8437,25.9134,920932.0
2020-04-29 14:30:00,26.04,26.17,25.96,26.02,2395566.0,25.9234,26.0528,25.8437,25.9034,2395566.0
2020-04-29 15:00:00,26.02,26.07,25.97,26.03,2520101.0,25.9034,25.9532,25.8537,25.9134,2520101.0
2020-04-29 15:30:00,26.03,26.15,25.9,25.9,3620009.0,25.9134,26.0329,25.784,25.784,3620009.0
2020-04-30 09:30:00,26.03,26.32,25.81,26.23,1798729.0,25.9134,26.2021,25.6944,26.1125,1798729.0
2020-04-30 10:00:00,26.23,26.43,26.01,26.19,707622.0,26.1125,26.3116,25.8935,26.0727,707622.0
2020-04-30 10:30:00,26.2,26.46,26.13,26.43,625298.0,26.0826,26.3415,26.0129,26.3116,625298.0
2020-04-30 11:00:00,26.43,26.73,26.3,26.3,520771.0,26.3116,26.6103,26.1822,26.1822,520771.0
2020-04-30 11:30:00,26.3,26.3,26.02,26.02,256976.0,26.1822,26.1822,25.9034,25.9034,256976.0
2020-04-30 12:00:00,26.02,26.08,25.94,25.98,1063243.0,25.9034,25.9632,25.8238,25.8636,1063243.0
2020-04-30 12:30:00,25.97,26.01,25.89,26.0,296877.0,25.8537,25.8935,25.774,25.8835,296877.0
2020-04-30 13:00:00,25.99,26.0,25.86,25.93,180486.0,25.8736,25.8835,25.7442,25.8138,180486.0
2020-04-30 13:30:00,25.94,25.96,25.72,25.72,159689.0,25.8238,25.8437,25.6048,25.6048,159689.0
2020-04-30 14:00:00,25.72,25.78,25.6,25.64,351600.0,25.6048,25.6645,25.4853,25.5251,351600.0
2020-04-30 14:30:00,25.64,25.72,25.59,25.62,196026.0,25.5251,25.6048,25.4754,25.5052,196026.0
2020-04-30 15:00:00,25.62,25.74,25.57,25.61,453618.0,25.5052,25.6247,25.4555,25.4953,453618.0
2020-04-30 15:30:00,25.61,25.83,25.5,25.77,1000003.0,25.4953,25.7143,25.3858,25.6546,1000003.0
2020-05-01 09:30:00,25.01,25.16,24.06,24.28,957903.0,24.898,25.0473,23.9522,24.1712,957903.0
2020-05-01 10:00:00,24.29,24.65,24.29,24.46,473623.0,24.1812,24.5396,24.1812,24.3504,473623.0
2020-05-01 10:30:00,24.46,24.6,24.36,24.42,383687.0,24.3504,24.4898,24.2509,24.3106,383687.0
2020-05-01 11:00:00,24.42,24.42,24.25,24.29,165336.0,24.3106,24.3106,24.1414,24.1812,165336.0
2020-05-01 11:30:00,24.28,24.3,23.92,23.98,661342.0,24.1712,24.1911,23.8128,23.8726,661342.0
2020-05-01 12:00:00,23.98,24.09,23.9,23.97,438176.0,23.8726,23.9821,23.7929,23.8626,438176.0
2020-05-01 12:30:00,23.96,24.11,23.92,23.92,206351.0,23.8527,24.002,23.8128,23.8128,206351.0
2020-05-01 13:00:00,23.93,23.99,23.9,23.98,174690.0,23.8228,23.8825,23.7929,23.8726,174690.0
2020-05-01 13:30:00,23.99,24.09,23.93,23.95,182868.0,23.8825,23.9821,23.8228,23.8427,182868.0
2020-05-01 14:00:00,23.95,24.11,23.92,24.04,259880.0,23.8427,24.002,23.8128,23.9323,259880.0
2020-05-01 14:30:00,24.04,24.07,23.99,24.02,162064.0,23.9323,23.9622,23.8825,23.9124,162064.0
2020-05-01 15:00:00,24.02,24.12,23.93,24.04,461328.0,23.9124,24.012,23.8228,23.9323,461328.0
2020-05-01 15:30:00,24.05,24.19,23.98,24.17,895811.0,23.9423,24.0816,23.8726,24.0617,895811.0
2020-05-04 09:30:00,24.16,24.55,24.12,24.47,867764.0,24.0518,24.44,24.012,24.3604,867764.0
2020-05-04 10:00:00,24.47,24.6,24.34,24.47,452431.0,24.3604,24.4898,24.231,24.3604,452431.0
2020-05-04 10:30:00,24.46,24.47,24.1,24.15,423932.0,24.3504,24.3604,23.992,24.0418,423932.0
2020-05-04 11:00:00,24.14,24.26,24.09,24.14,327001.0,24.0319,24.1513,23.9821,24.0319,327001.0
2020-05-04 11:30:00,24.13,24.25,24.09,24.21,303716.0,24.0219,24.1414,23.9821,24.1015,303716.0
2020-05-04 12:00:00,24.22,24.3,24.18,24.25,264562.0,24.1115,24.1911,24.0717,24.1414,264562.0
2020-05-04 12:30:00,24.24,24.29,24.11,24.13,159641.0,24.1314,24.1812,24.002,24.0219,159641.0
2020-05-04 13:00:00,24.13,24.15,23.9,23.94,233073.0,24.0219,24.0418,23.7929,23.8328,233073.0
2020-05-04 13:30:00,23.95,24.12,23.8,23.82,310102.0,23.8427,24.012,23.6934,23.7133,310102.0
2020-05-04 14:00:00,23.82,23.85,23.7,23.76,298938.0,23.7133,23.7432,23.5938,23.6536,298938.0
2020-05-04 14:30:00,23.76,23.89,23.68,23.87,237120.0,23.6536,23.783,23.5739,23.7631,237120.0
2020-05-04 15:00:00,23.87,23.96,23.79,23.9,216135.0,23.7631,23.8527,23.6834,23.7929,216135.0
2020-05-04 15:30:00,23.89,24.08,23.87,24.03,812328.0,23.783,23.9721,23.7631,23.9224,812328.0
2020-05-05 09:30:00,24.5,25.02,24.44,25.02,459778.0,24.3902,24.9079,24.3305,24.9079,459778.0
2020-05-05 10:00:00,25.02,25.11,24.68,24.75,311407.0,24.9079,24.9975,24.5694,24.6391,311407.0
2020-05-05 10:30:00,24.76,24.81,24.52,24.62,138702.0,24.6491,24.6989,24.4102,24.5097,138702.0
2020-05-05 11:00:00,24.63,24.79,24.54,24.59,161716.0,24.5197,24.679,24.4301,24.4798,161716.0
2020-05-05 11:30:00,24.6,24.74,24.6,24.73,124430.0,24.4898,24.6292,24.4898,24.6192,124430.0
2020-05-05 12:00:00,24.73,24.75,24.61,24.65,82916.0,24.6192,24.6391,24.4998,24.5396,82916.0
2020-05-05 12:30:00,24.65,24.67,24.51,24.55,71272.0,24.5396,24.5595,24.4002,24.44,71272.0
2020-05-05 13:00:00,24.55,24.58,24.51,24.53,90789.0,24.44,24.4699,24.4002,24.4201,90789.0
2020-05-05 13:30:00,24.54,24.56,24.44,24.46,99245.0,24.4301,24.45,24.3305,24.3504,99245.0
2020-05-05 14:00:00,24.46,24.54,24.44,24.5,80047.0,24.3504,24.4301,24.3305,24.3902,80047.0
2020-05-05 14:30:00,24.5,24.53,24.43,24.53,125001.0,24.3902,24.4201,24.3206,24.4201,125001.0
2020-05-05 15:00:00,24.52,24.52,24.31,24.34,162400.0,24.4102,24.4102,24.2011,24.231,162400.0
2020-05-05 15:30:00,24.35,24.38,24.19,24.24,616608.0,24.2409,24.2708,24.0816,24.1314,616608.0
2020-05-06 09:30:00,24.5,24.67,24.19,24.23,364177.0,24.3902,24.5595,24.0816,24.1215,364177.0
2020-05-06 10:00:00,24.23,24.29,23.96,24.24,213046.0,24.1215,24.1812,23.8527,24.1314,213046.0
2020-05-06 10:30:00,24.25,24.41,24.15,24.19,145321.0,24.1414,24.3007,24.0418,24.0816,145321.0
2020-05-06 11:00:00,24.18,24.24,24.07,24.23,141536.0,24.0717,24.1314,23.9622,24.1215,141536.0
2020-05-06 11:30:00,24.23,24.34,24.2,24.23,136407.0,24.1215,24.231,24.0916,24.1215,136407.0
2020-05-06 12:00:00,24.23,24.24,24.09,24.19,115774.0,24.1215,24.1314,23.9821,24.0816,115774.0
2020-05-06 12:30:00,24.2,24.24,24.15,24.2,78396.0,24.0916,24.1314,24.0418,24.0916,78396.0
2020-05-06 13:00:00,24.2,24.21,24.09,24.16,102412.0,24.0916,24.1015,23.9821,24.0518,102412.0
2020-05-06 13:30:00,24.17,24.21,24.13,24.2,77676.0,24.0617,24.1015,24.0219,24.0916,77676.0
2020-05-06 14:00:00,24.2,24.22,24.13,24.21,117035.0,24.0916,24.1115,24.0219,24.1015,117035.0
2020-05-06 14:30:00,24.21,24.31,24.2,24.27,83806.0,24.1015,24.2011,24.0916,24.1613,83806.0
2020-05-06 15:00:00,24.27,24.28,24.21,24.26,114688.0,24.1613,24.1712,24.1015,24.1513,114688.0
2020-05-06 15:30:00,24.25,24.29,24.12,24.26,422032.0,24.1414,24.1812,24.012,24.1513,422032.0
2020-05-07 09:30:00,24.61,24.75,24.37,24.66,353667.0,24.4998,24.6391,24.2608,24.5495,353667.0
2020-05-07 10:00:00,24.66,24.71,24.55,24.68,196324.0,24.5495,24.5993,24.44,24.5694,196324.0
2020-05-07 10:30:00,24.68,24.78,24.64,24.71,97905.0,24.5694,24.669,24.5296,24.5993,97905.0
2020-05-07 11:00:00,24.71,24.78,24.63,24.68,141265.0,24.5993,24.669,24.5197,24.5694,141265.0
2020-05-07 11:30:00,24.68,24.72,24.65,24.69,188963.0,24.5694,24.6093,24.5396,24.5794,188963.0
2020-05-07 12:00:00,24.69,24.72,24.56,24.62,144648.0,24.5794,24.6093,24.45,24.5097,144648.0
2020-05-07 12:30:00,24.61,24.62,24.48,24.6,128475.0,24.4998,24.5097,24.3703,24.4898,128475.0
2020-05-07 13:00:00,24.6,24.61,24.49,24.52,116470.0,24.4898,24.4998,24.3803,24.4102,116470.0
2020-05-07 13:30:00,24.52,24.74,24.52,24.71,356308.0,24.4102,24.6292,24.4102,24.5993,356308.0
2020-05-07 14:00:00,24.71,24.74,24.65,24.68,168493.0,24.5993,24.6292,24.5396,24.5694,168493.0
2020-05-07 14:30:00,24.68,24.76,24.67,24.74,249410.0,24.5694,24.6491,24.5595,24.6292,249410.0
2020-05-07 15:00:00,24.74,24.82,24.7,24.76,197337.0,24.6292,24.7088,24.5894,24.6491,197337.0
2020-05-07 15:30:00,24.76,24.83,24.74,24.82,534414.0,24.6491,24.7188,24.6292,24.7088,534414.0
2020-05-08 09:30:00,25.11,25.4,25.11,25.34,639352.0,24.9975,25.2862,24.9975,25.2265,639352.0
2020-05-08 10:00:00,25.34,25.65,25.3,25.35,530318.0,25.2265,25.5351,25.1867,25.2364,530318.0
2020-05-08 10:30:00,25.35,25.44,25.22,25.26,292550.0,25.2364,25.326,25.107,25.1468,292550.0
2020-05-08 11:00:00,25.26,25.34,25.2,25.33,295880.0,25.1468,25.2265,25.0871,25.2165,295880.0
2020-05-08 11:30:00,25.32,25.37,25.22,25.24,207241.0,25.2066,25.2564,25.107,25.1269,207241.0
2020-05-08 12:00:00,25.24,25.25,25.01,25.03,234193.0,25.1269,25.1369,24.898,24.9179,234193.0
2020-05-08 12:30:00,25.03,25.24,25.02,25.2,175979.0,24.9179,25.1269,24.9079,25.0871,175979.0
2020-05-08 13:00:00,25.2,25.2,25.01,25.02,99803.0,25.0871,25.0871,24.898,24.9079,99803.0
2020-05-08 13:30:00,25.03,25.04,24.92,25.02,168979.0,24.9179,24.9278,24.8084,24.9079,168979.0
2020-05-08 14:00:00,25.02,25.08,24.95,25.07,106389.0,24.9079,24.9677,24.8382,24.9577,106389.0
2020-05-08 14:30:00,25.07,25.28,25.01,25.25,347783.0,24.9577,25.1668,24.898,25.1369,347783.0
2020-05-08 15:00:00,25.26,25.29,25.17,25.21,205179.0,25.1468,25.1767,25.0572,25.0971,205179.0
2020-05-08 15:30:00,25.21,25.25,25.11,25.13,781612.0,25.0971,25.1369,24.9975,25.0174,781612.0
2020-05-11 09:30:00,25.1,25.1,24.57,24.59,485090.0,24.9876,24.9876,24.4599,24.4798,485090.0
2020-05-11 10:00:00,24.6,24.69,24.5,24.62,250102.0,24.4898,24.5794,24.3902,24.5097,250102.0
2020-05-11 10:30:00,24.62,24.77,24.55,24.56,162946.0,24.5097,24.659,24.44,24.45,162946.0
2020-05-11 11:00:00,24.56,24.66,24.5,24.57,181914.0,24.45,24.5495,24.3902,24.4599,181914.0
2020-05-11 11:30:00,24.57,24.67,24.53,24.64,180732.0,24.4599,24.5595,24.4201,24.5296,180732.0
2020-05-11 12:00:00,24.65,24.75,24.61,24.72,171927.0,24.5396,24.6391,24.4998,24.6093,171927.0
2020-05-11 12:30:00,24.72,24.79,24.66,24.75,102893.0,24.6093,24.679,24.5495,24.6391,102893.0
2020-05-11 13:00:00,24.76,24.79,24.7,24.77,67876.0,24.6491,24.679,24.5894,24.659,67876.0
2020-05-11 13:30:00,24.78,24.79,24.72,24.73,69050.0,24.669,24.679,24.6093,24.6192,69050.0
2020-05-11 14:00:00,24.72,24.75,24.64,24.7,96038.0,24.6093,24.6391,24.5296,24.5894,96038.0
2020-05-11 14:30:00,24.71,24.75,24.64,24.67,105997.0,24.5993,24.6391,24.5296,24.5595,105997.0
2020-05-11 15:00:00,24.68,24.78,24.67,24.77,212571.0,24.5694,24.669,24.5595,24.659,212571.0
2020-05-11 15:30:00,24.78,24.78,24.6,24.61,628775.0,24.669,24.669,24.4898,24.4998,628775.0
2020-05-12 09:30:00,24.92,24.92,24.41,24.46,574101.0,24.8084,24.8084,24.3007,24.3504,574101.0
2020-05-12 10:00:00,24.47,24.6,24.33,24.49,233271.0,24.3604,24.4898,24.221,24.3803,233271.0
2020-05-12 10:30:00,24.49,24.58,24.43,24.52,154828.0,24.3803,24.4699,24.3206,24.4102,154828.0
2020-05-12 11:00:00,24.52,24.55,24.42,24.52,234564.0,24.4102,24.44,24.3106,24.4102,234564.0
2020-05-12 11:30:00,24.52,24.71,24.49,24.63,552841.0,24.4102,24.5993,24.3803,24.5197,552841.0
2020-05-12 12:00:00,24.62,24.65,24.56,24.6,359878.0,24.5097,24.5396,24.45,24.4898,359878.0
2020-05-12 12:30:00,24.6,24.62,24.57,24.6,163077.0,24.4898,24.5097,24.4599,24.4898,163077.0
2020-05-12 13:00:00,24.61,24.61,24.33,24.35,141383.0,24.4998,24.4998,24.221,24.2409,141383.0
2020-05-12 13:30:00,24.36,24.45,24.33,24.41,73311.0,24.2509,24.3405,24.221,24.3007,73311.0
2020-05-12 14:00:00,24.41,24.44,24.29,24.43,260439.0,24.3007,24.3305,24.1812,24.3206,260439.0
2020-05-12 14:30:00,24.42,24.47,24.36,24.43,80103.0,24.3106,24.3604,24.2509,24.3206,80103.0
2020-05-12 15:00:00,24.42,24.48,24.29,24.29,188944.0,24.3106,24.3703,24.1812,24.1812,188944.0
2020-05-12 15:30:00,24.3,24.31,24.06,24.11,680648.0,24.1911,24.2011,23.9522,24.002,680648.0
2020-05-13 09:30:00,24.02,24.15,23.79,23.95,577320.0,23.9124,24.0418,23.6834,23.8427,577320.0
2020-05-13 10:00:00,23.95,24.13,23.7,23.77,661389.0,23.8427,24.0219,23.5938,23.6635,661389.0
2020-05-13 10:30:00,23.77,23.84,23.57,23.6,737421.0,23.6635,23.7332,23.4644,23.4943,737421.0
2020-05-13 11:00:00,23.6,23.72,23.37,23.52,439135.0,23.4943,23.6137,23.2653,23.4146,439135.0
2020-05-13 11:30:00,23.52,23.75,23.34,23.43,335005.0,23.4146,23.6436,23.2354,23.325,335005.0
2020-05-13 12:00:00,23.43,23.51,23.24,23.39,226882.0,23.325,23.4047,23.1359,23.2852,226882.0
2020-05-13 12:30:00,23.39,23.49,23.3,23.36,164270.0,23.2852,23.3848,23.1956,23.2554,164270.0
2020-05-13 13:00:00,23.36,23.44,23.23,23.32,204860.0,23.2554,23.335,23.1259,23.2155,204860.0
2020-05-13 13:30:00,23.33,23.39,23.2,23.25,200546.0,23.2255,23.2852,23.0961,23.1458,200546.0
2020-05-13 14:00:00,23.24,23.32,23.17,23.2,143059.0,23.1359,23.2155,23.0662,23.0961,143059.0
2020-05-13 14:30:00,23.2,23.31,23.19,23.21,206796.0,23.0961,23.2056,23.0861,23.106,206796.0
2020-05-13 15:00:00,23.21,23.32,23.18,23.25,248458.0,23.106,23.2155,23.0762,23.1458,248458.0
2020-05-13 15:30:00,23.25,23.37,23.21,23.33,1314021.0,23.1458,23.2653,23.106,23.2255,1314021.0
2020-05-14 09:30:00,23.0,23.0,22.35,22.42,974728.0,22.897,22.897,22.2499,22.3196,974728.0
2020-05-14 10:00:00,22.42,22.84,22.35,22.77,592340.0,22.3196,22.7377,22.2499,22.668,592340.0
2020-05-14 10:30:00,22.77,23.26,22.76,23.2,464234.0,22.668,23.1558,22.658,23.0961,464234.0
2020-05-14 11:00:00,23.19,23.52,23.13,23.2,479117.0,23.0861,23.4146,23.0264,23.0961,479117.0
2020-05-14 11:30:00,23.21,23.32,22.99,23.13,437329.0,23.106,23.2155,22.887,23.0264,437329.0
2020-05-14 12:00:00,23.13,23.31,23.1,23.29,132734.0,23.0264,23.2056,22.9965,23.1857,132734.0
2020-05-14 12:30:00,23.3,23.53,23.29,23.53,113717.0,23.1956,23.4246,23.1857,23.4246,113717.0
2020-05-14 13:00:00,23.55,23.55,23.38,23.52,84856.0,23.4445,23.4445,23.2753,23.4146,84856.0
2020-05-14 13:30:00,23.52,23.56,23.33,23.34,100527.0,23.4146,23.4545,23.2255,23.2354,100527.0
2020-05-14 14:00:00,23.33,23.46,23.26,23.41,94964.0,23.2255,23.3549,23.1558,23.3051,94964.0
2020-05-14 14:30:00,23.42,23.45,23.29,23.42,85893.0,23.3151,23.345,23.1857,23.3151,85893.0
2020-05-14 15:00:00,23.42,23.55,23.41,23.55,166555.0,23.3151,23.4445,23.3051,23.4445,166555.0
2020-05-14 15:30:00,23.55,23.66,23.46,23.66,510454.0,23.4445,23.554,23.3549,23.554,510454.0
2020-05-15 09:30:00,23.4,24.04,23.12,23.99,486869.0,23.2952,23.9323,23.0164,23.8825,486869.0
2020-05-15 10:00:00,24.0,24.2,23.86,24.15,303031.0,23.8925,24.0916,23.7531,24.0418,303031.0
2020-05-15 10:30:00,24.15,24.26,23.97,24.07,283302.0,24.0418,24.1513,23.8626,23.9622,283302.0
2020-05-15 11:00:00,24.07,24.07,23.81,23.9,282522.0,23.9622,23.9622,23.7033,23.7929,282522.0
2020-05-15 11:30:00,23.9,23.93,23.74,23.84,177929.0,23.7929,23.8228,23.6337,23.7332,177929.0
2020-05-15 12:00:00,23.84,23.97,23.8,23.92,125721.0,23.7332,23.8626,23.6934,23.8128,125721.0
2020-05-15 12:30:00,23.92,23.92,23.77,23.82,161513.0,23.8128,23.8128,23.6635,23.7133,161513.0
2020-05-15 13:00:00,23.82,23.86,23.75,23.84,93600.0,23.7133,23.7531,23.6436,23.7332,93600.0
2020-05-15 13:30:00,23.83,23.96,23.8,23.95,128975.0,23.7233,23.8527,23.6934,23.8427,128975.0
2020-05-15 14:00:00,23.95,24.11,23.94,24.1,497313.0,23.8427,24.002,23.8328,23.992,497313.0
2020-05-15 14:30:00,24.11,24.11,23.97,24.0,148894.0,24.002,24.002,23.8626,23.8925,148894.0
2020-05-15 15:00:00,24.01,24.12,23.98,24.09,243415.0,23.9024,24.012,23.8726,23.9821,243415.0
2020-05-15 15:30:00,24.09,24.14,23.98,23.98,827017.0,23.9821,24.0319,23.8726,23.8726,827017.0
2020-05-18 09:30:00,24.6,25.29,24.52,24.93,2027888.0,24.4898,25.1767,24.4102,24.8183,2027888.0
2020-05-18 10:00:00,24.92,25.06,24.68,24.79,975459.0,24.8084,24.9477,24.5694,24.679,975459.0
2020-05-18 10:30:00,24.8,25.24,24.75,25.23,542317.0,24.6889,25.1269,24.6391,25.117,542317.0
2020-05-18 11:00:00,25.23,25.24,25.08,25.14,418074.0,25.117,25.1269,24.9677,25.0274,418074.0
2020-05-18 11:30:00,25.13,25.16,24.98,25.03,531518.0,25.0174,25.0473,24.8681,24.9179,531518.0
2020-05-18 12:00:00,25.03,25.14,24.98,25.1,554645.0,24.9179,25.0274,24.8681,24.9876,554645.0
2020-05-18 12:30:00,25.11,25.21,25.01,25.14,485605.0,24.9975,25.0971,24.898,25.0274,485605.0
2020-05-18 13:00:00,25.14,25.28,25.09,25.27,637513.0,25.0274,25.1668,24.9776,25.1568,637513.0
2020-05-18 13:30:00,25.27,25.36,25.15,25.33,547089.0,25.1568,25.2464,25.0373,25.2165,547089.0
2020-05-18 14:00:00,25.33,25.34,25.12,25.2,289950.0,25.2165,25.2265,25.0075,25.0871,289950.0
2020-05-18 14:30:00,25.21,25.3,25.16,25.27,364436.0,25.0971,25.1867,25.0473,25.1568,364436.0
2020-05-18 15:00:00,25.28,25.42,25.25,25.41,475866.0,25.1668,25.3061,25.1369,25.2962,475866.0
2020-05-18 15:30:00,25.41,25.63,25.41,25.53,1131688.0,25.2962,25.5152,25.2962,25.4156,1131688.0
2020-05-19 09:30:00,25.73,26.11,25.65,25.92,545420.0,25.6147,25.993,25.5351,25.8039,545420.0
2020-05-19 10:00:00,25.91,26.37,25.89,26.25,494808.0,25.7939,26.2519,25.774,26.1324,494808.0
2020-05-19 10:30:00,26.25,26.31,25.91,26.01,381451.0,26.1324,26.1921,25.7939,25.8935,381451.0
2020-05-19 11:00:00,26.01,26.24,25.96,26.18,351751.0,25.8935,26.1225,25.8437,26.0627,351751.0
2020-05-19 11:30:00,26.18,26.27,26.14,26.24,140298.0,26.0627,26.1523,26.0229,26.1225,140298.0
2020-05-19 12:00:00,26.24,26.38,26.22,26.32,159246.0,26.1225,26.2618,26.1025,26.2021,159246.0
2020-05-19 12:30:00,26.32,26.5,26.27,26.39,250529.0,26.2021,26.3813,26.1523,26.2718,250529.0
2020-05-19 13:00:00,26.39,26.43,26.31,26.37,60584.0,26.2718,26.3116,26.1921,26.2519,60584.0
2020-05-19 13:30:00,26.37,26.53,26.36,26.47,95007.0,26.2519,26.4112,26.2419,26.3514,95007.0
2020-05-19 14:00:00,26.46,26.5,26.39,26.39,88646.0,26.3415,26.3813,26.2718,26.2718,88646.0
2020-05-19 14:30:00,26.39,26.46,26.16,26.21,212582.0,26.2718,26.3415,26.0428,26.0926,212582.0
2020-05-19 15:00:00,26.21,26.31,26.1,26.15,185365.0,26.0926,26.1921,25.9831,26.0329,185365.0
2020-05-19 15:30:00,26.15,26.2,25.8,25.8,889609.0,26.0329,26.0826,25.6844,25.6844,889609.0
2020-05-20 09:30:00,26.0,26.52,26.0,26.14,347122.0,25.8835,26.4012,25.8835,26.0229,347122.0
2020-05-20 10:00:00,26.14,26.23,26.02,26.08,127475.0,26.0229,26.1125,25.9034,25.9632,127475.0
2020-05-20 10:30:00,26.08,26.09,25.94,25.96,211343.0,25.9632,25.9731,25.8238,25.8437,211343.0
2020-05-20 11:00:00,25.95,26.16,25.88,26.1,207957.0,25.8338,26.0428,25.7641,25.9831,207957.0
2020-05-20 11:30:00,26.09,26.13,26.02,26.07,84836.0,25.9731,26.0129,25.9034,25.9532,84836.0
2020-05-20 12:00:00,26.07,26.09,25.55,25.6,513978.0,25.9532,25.9731,25.4355,25.4853,513978.0
2020-05-20 12:30:00,25.6,25.64,25.14,25.36,1051306.0,25.4853,25.5251,25.0274,25.2464,1051306.0
2020-05-20 13:00:00,25.36,25.37,25.05,25.1,579386.0,25.2464,25.2564,24.9378,24.9876,579386.0
2020-05-20 13:30:00,25.1,25.51,25.04,25.5,710327.0,24.9876,25.3957,24.9278,25.3858,710327.0
2020-05-20 14:00:00,25.5,25.54,25.19,25.33,646015.0,25.3858,25.4256,25.0772,25.2165,646015.0
2020-05-20 14:30:00,25.32,25.46,25.27,25.37,278935.0,25.2066,25.3459,25.1568,25.2564,278935.0
2020-05-20 15:00:00,25.37,25.47,25.37,25.4,210752.0,25.2564,25.3559,25.2564,25.2862,210752.0
2020-05-20 15:30:00,25.4,25.77,25.32,25.71,981687.0,25.2862,25.6546,25.2066,25.5948,981687.0
2020-05-21 09:30:00,25.35,25.73,25.19,25.71,832496.0,25.2364,25.6147,25.0772,25.5948,832496.0
2020-05-21 10:00:00,25.71,25.82,25.46,25.5,239187.0,25.5948,25.7043,25.3459,25.3858,239187.0
2020-05-21 10:30:00,25.5,25.5,25.18,25.26,184552.0,25.3858,25.3858,25.0672,25.1468,184552.0
2020-05-21 11:00:00,25.26,25.26,24.83,24.88,256838.0,25.1468,25.1468,24.7188,24.7685,256838.0
2020-05-21 11:30:00,24.88,25.16,24.87,25.1,304950.0,24.7685,25.0473,24.7586,24.9876,304950.0
2020-05-21 12:00:00,25.11,25.14,24.93,25.04,448742.0,24.9975,25.0274,24.8183,24.9278,448742.0
2020-05-21 12:30:00,25.04,25.05,24.98,25.03,94814.0,24.9278,24.9378,24.8681,24.9179,94814.0
2020-05-21 13:00:00,25.03,25.08,24.99,25.08,207188.0,24.9179,24.9677,24.8781,24.9677,207188.0
2020-05-21 13:30:00,25.07,25.08,24.94,25.04,113874.0,24.9577,24.9677,24.8283,24.9278,113874.0
2020-05-21 14:00:00,25.03,25.08,24.99,25.05,188483.0,24.9179,24.9677,24.8781,24.9378,188483.0
2020-05-21 14:30:00,25.04,25.05,24.92,24.92,282256.0,24.9278,24.9378,24.8084,24.8084,282256.0
2020-05-21 15:00:00,24.93,25.0,24.88,24.95,378783.0,24.8183,24.888,24.7685,24.8382,378783.0
2020-05-21 15:30:00,24.96,25.03,24.88,24.98,517300.0,24.8482,24.9179,24.7685,24.8681,517300.0
2020-05-22 09:30:00,24.5,24.78,24.07,24.28,577812.0,24.3902,24.669,23.9622,24.1712,577812.0
2020-05-22 10:00:00,24.28,24.29,23.95,23.98,557110.0,24.1712,24.1812,23.8427,23.8726,557110.0
2020-05-22 10:30:00,23.99,24.21,23.92,24.02,572501.0,23.8825,24.1015,23.8128,23.9124,572501.0
2020-05-22 11:00:00,24.02,24.16,23.95,24.0,389105.0,23.9124,24.0518,23.8427,23.8925,389105.0
2020-05-22 11:30:00,24.0,24.05,23.95,23.95,233134.0,23.8925,23.9423,23.8427,23.8427,233134.0
2020-05-22 12:00:00,23.96,23.97,23.88,23.9,265324.0,23.8527,23.8626,23.773,23.7929,265324.0
2020-05-22 12:30:00,23.9,23.9,23.8,23.8,254096.0,23.7929,23.7929,23.6934,23.6934,254096.0
2020-05-22 13:00:00,23.81,23.84,23.74,23.81,273969.0,23.7033,23.7332,23.6337,23.7033,273969.0
2020-05-22 13:30:00,23.81,23.85,23.61,23.71,447699.0,23.7033,23.7432,23.5042,23.6038,447699.0
2020-05-22 14:00:00,23.71,23.71,23.53,23.61,227242.0,23.6038,23.6038,23.4246,23.5042,227242.0
2020-05-22 14:30:00,23.62,23.8,23.58,23.79,292907.0,23.5142,23.6934,23.4744,23.6834,292907.0
2020-05-22 15:00:00,23.79,23.88,23.74,23.8,292370.0,23.6834,23.773,23.6337,23.6934,292370.0
2020-05-22 15:30:00,23.81,23.96,23.74,23.8,1312050.0,23.7033,23.8527,23.6337,23.6934,1312050.0
2020-05-26 09:30:00,24.78,26.12,24.72,26.05,1352758.0,24.669,26.003,24.6093,25.9333,1352758.0
2020-05-26 10:00:00,26.05,26.06,25.86,25.99,604530.0,25.9333,25.9433,25.7442,25.8736,604530.0
2020-05-26 10:30:00,26.0,26.17,25.96,26.06,417625.0,25.8835,26.0528,25.8437,25.9433,417625.0
2020-05-26 11:00:00,26.06,26.09,25.89,25.99,565063.0,25.9433,25.9731,25.774,25.8736,565063.0
2020-05-26 11:30:00,26.0,26.03,25.93,25.96,445296.0,25.8835,25.9134,25.8138,25.8437,445296.0
2020-05-26 12:00:00,25.98,26.09,25.87,26.02,329373.0,25.8636,25.9731,25.7541,25.9034,329373.0
2020-05-26 12:30:00,26.02,26.14,26.0,26.05,301085.0,25.9034,26.0229,25.8835,25.9333,301085.0
2020-05-26 13:00:00,26.05,26.1,25.97,26.08,276253.0,25.9333,25.9831,25.8537,25.9632,276253.0
2020-05-26 13:30:00,26.07,26.1,26.01,26.05,236956.0,25.9532,25.9831,25.8935,25.9333,236956.0
2020-05-26 14:00:00,26.05,26.18,26.03,26.18,226095.0,25.9333,26.0627,25.9134,26.0627,226095.0
2020-05-26 14:30:00,26.17,26.29,26.15,26.28,296365.0,26.0528,26.1722,26.0329,26.1623,296365.0
2020-05-26 15:00:00,26.28,26.29,26.12,26.19,294005.0,26.1623,26.1722,26.003,26.0727,294005.0
2020-05-26 15:30:00,26.19,26.24,25.98,26.06,1235437.0,26.0727,26.1225,25.8636,25.9433,1235437.0
2020-05-27 09:30:00,26.28,26.58,25.79,25.86,576984.0,26.1623,26.4609,25.6745,25.7442,576984.0
2020-05-27 10:00:00,25.87,25.98,25.69,25.86,306980.0,25.7541,25.8636,25.5749,25.7442,306980.0
2020-05-27 10:30:00,25.86,25.87,25.3,25.52,471395.0,25.7442,25.7541,25.1867,25.4057,471395.0
2020-05-27 11:00:00,25.5,25.67,25.41,25.67,362490.0,25.3858,25.555,25.2962,25.555,362490.0
2020-05-27 11:30:00,25.67,25.75,25.49,25.59,327466.0,25.555,25.6346,25.3758,25.4754,327466.0
2020-05-27 12:00:00,25.58,25.62,25.46,25.5,241308.0,25.4654,25.5052,25.3459,25.3858,241308.0
2020-05-27 12:30:00,25.5,25.54,25.43,25.5,186203.0,25.3858,25.4256,25.3161,25.3858,186203.0
2020-05-27 13:00:00,25.51,25.52,25.34,25.41,277601.0,25.3957,25.4057,25.2265,25.2962,277601.0
2020-05-27 13:30:00,25.41,25.63,25.38,25.61,208950.0,25.2962,25.5152,25.2663,25.4953,208950.0
2020-05-27 14:00:00,25.6,25.66,25.54,25.63,209100.0,25.4853,25.5451,25.4256,25.5152,209100.0
2020-05-27 14:30:00,25.64,25.65,25.49,25.62,187878.0,25.5251,25.5351,25.3758,25.5052,187878.0
2020-05-27 15:00:00,25.62,25.7,25.56,25.66,226359.0,25.5052,25.5849,25.4455,25.5451,226359.0
2020-05-27 15:30:00,25.66,25.85,25.61,25.82,691989.0,25.5451,25.7342,25.4953,25.7043,691989.0
2020-05-28 09:30:00,25.57,25.59,25.03,25.08,654552.0,25.4555,25.4754,24.9179,24.9677,654552.0
2020-05-28 10:00:00,25.1,25.21,25.05,25.14,294331.0,24.9876,25.0971,24.9378,25.0274,294331.0
2020-05-28 10:30:00,25.15,25.22,25.08,25.15,181217.0,25.0373,25.107,24.9677,25.0373,181217.0
2020-05-28 11:00:00,25.17,25.24,25.09,25.24,204574.0,25.0572,25.1269,24.9776,25.1269,204574.0
2020-05-28 11:30:00,25.24,25.43,25.12,25.42,287665.0,25.1269,25.3161,25.0075,25.3061,287665.0
2020-05-28 12:00:00,25.43,25.5,25.38,25.48,306862.0,25.3161,25.3858,25.2663,25.3659,306862.0
2020-05-28 12:30:00,25.49,25.59,25.38,25.53,194960.0,25.3758,25.4754,25.2663,25.4156,194960.0
2020-05-28 13:00:00,25.54,25.56,25.37,25.39,132105.0,25.4256,25.4455,25.2564,25.2763,132105.0
2020-05-28 13:30:00,25.39,25.43,25.32,25.34,118279.0,25.2763,25.3161,25.2066,25.2265,118279.0
2020-05-28 14:00:00,25.34,25.47,25.33,25.41,167597.0,25.2265,25.3559,25.2165,25.2962,167597.0
2020-05-28 14:30:00,25.41,25.5,25.29,25.49,324755.0,25.2962,25.3858,25.1767,25.3758,324755.0
2020-05-28 15:00:00,25.49,25.58,25.36,25.37,274131.0,25.3758,25.4654,25.2464,25.2564,274131.0
2020-05-28 15:30:00,25.37,25.44,25.28,25.3,1205815.0,25.2564,25.326,25.1668,25.1867,1205815.0
2020-05-29 09:30:00,25.19,25.2,24.83,24.92,1292712.0,25.0772,25.0871,24.7188,24.8084,1292712.0
2020-05-29 10:00:00,24.92,25.06,24.21,25.03,2803303.0,24.8084,24.9477,24.1015,24.9179,2803303.0
2020-05-29 10:30:00,25.04,25.29,25.04,25.29,520764.0,24.9278,25.1767,24.9278,25.1767,520764.0
2020-05-29 11:00:00,25.28,25.35,25.09,25.25,447853.0,25.1668,25.2364,24.9776,25.1369,447853.0
2020-05-29 11:30:00,25.25,25.29,25.1,25.18,314261.0,25.1369,25.1767,24.9876,25.0672,314261.0
2020-05-29 12:00:00,25.18,25.25,25.11,25.18,303487.0,25.0672,25.1369,24.9975,25.0672,303487.0
2020-05-29 12:30:00,25.18,25.48,25.07,25.43,360383.0,25.0672,25.3659,24.9577,25.3161,360383.0
2020-05-29 13:00:00,25.43,25.69,25.4,25.68,359788.0,25.3161,25.5749,25.2862,25.565,359788.0
2020-05-29 13:30:00,25.68,26.11,25.64,26.08,667635.0,25.565,25.993,25.5251,25.9632,667635.0
2020-05-29 14:00:00,26.06,26.17,25.99,26.07,517130.0,25.9433,26.0528,25.8736,25.9532,517130.0
2020-05-29 14:30:00,26.07,26.25,25.88,26.2,594963.0,25.9532,26.1324,25.7641,26.0826,594963.0
2020-05-29 15:00:00,26.21,26.46,26.21,26.42,605568.0,26.0926,26.3415,26.0926,26.3016,605568.0
2020-05-29 15:30:00,26.42,26.68,26.19,26.57,1910184.0,26.3016,26.5605,26.0727,26.451,1910184.0
2020-06-01 09:30:00,26.44,26.73,26.13,26.23,793065.0,26.3216,26.6103,26.0129,26.1125,793065.0
2020-06-01 10:00:00,26.24,26.36,26.09,26.27,366001.0,26.1225,26.2419,25.9731,26.1523,366001.0
2020-06-01 10:30:00,26.27,26.34,26.14,26.28,194617.0,26.1523,26.222,26.0229,26.1623,194617.0
2020-06-01 11:00:00,26.28,26.32,26.16,26.22,209735.0,26.1623,26.2021,26.0428,26.1025,209735.0
2020-06-01 11:30:00,26.21,26.27,26.15,26.24,183902.0,26.0926,26.1523,26.0329,26.1225,183902.0
2020-06-01 12:00:00,26.24,26.34,26.2,26.32,168579.0,26.1225,26.222,26.0826,26.2021,168579.0
2020-06-01 12:30:00,26.32,26.4,26.1,26.16,464937.0,26.2021,26.2817,25.9831,26.0428,464937.0
2020-06-01 13:00:00,26.16,26.18,26.1,26.18,171149.0,26.0428,26.0627,25.9831,26.0627,171149.0
2020-06-01 13:30:00,26.18,26.24,26.14,26.18,241602.0,26.0627,26.1225,26.0229,26.0627,241602.0
2020-06-01 14:00:00,26.19,26.2,26.02,26.05,168545.0,26.0727,26.0826,25.9034,25.9333,168545.0
2020-06-01 14:30:00,26.05,26.18,26.04,26.17,126603.0,25.9333,26.0627,25.9234,26.0528,126603.0
2020-06-01 15:00:00,26.16,26.18,26.09,26.17,230783.0,26.0428,26.0627,25.9731,26.0528,230783.0
2020-06-01 15:30:00,26.17,26.21,25.89,25.9,1374921.0,26.0528,26.0926,25.774,25.784,1374921.0
2020-06-02 09:30:00,26.05,26.15,25.9,26.11,667868.0,25.9333,26.0329,25.784,25.993,667868.0
2020-06-02 10:00:00,26.11,26.45,26.1,26.38,672952.0,25.993,26.3315,25.9831,26.2618,672952.0
2020-06-02 10:30:00,26.39,26.42,26.02,26.2,282178.0,26.2718,26.3016,25.9034,26.0826,282178.0
2020-06-02 11:00:00,26.21,26.33,26.02,26.2,206245.0,26.0926,26.2121,25.9034,26.0826,206245.0
2020-06-02 11:30:00,26.21,26.25,26.18,26.23,181311.0,26.0926,26.1324,26.0627,26.1125,181311.0
2020-06-02 12:00:00,26.23,26.25,26.21,26.25,244536.0,26.1125,26.1324,26.0926,26.1324,244536.0
2020-06-02 12:30:00,26.25,26.55,26.22,26.55,306516.0,26.1324,26.4311,26.1025,26.4311,306516.0
2020-06-02 13:00:00,26.56,26.73,26.56,26.68,193066.0,26.441,26.6103,26.441,26.5605,193066.0
2020-06-02 13:30:00,26.67,26.82,26.66,26.74,155794.0,26.5505,26.6999,26.5406,26.6202,155794.0
2020-06-02 14:00:00,26.75,26.78,26.67,26.71,210716.0,26.6302,26.66,26.5505,26.5903,210716.0
2020-06-02 14:30:00,26.71,26.77,26.63,26.73,145912.0,26.5903,26.6501,26.5107,26.6103,145912.0
2020-06-02 15:00:00,26.74,26.74,26.58,26.63,173361.0,26.6202,26.6202,26.4609,26.5107,173361.0
2020-06-02 15:30:00,26.64,26.69,26.58,26.66,532157.0,26.5207,26.5704,26.4609,26.5406,532157.0
2020-06-03 09:30:00,26.98,27.99,26.95,27.92,1120774.0,26.8591,27.8646,26.8293,27.7949,1120774.0
2020-06-03 10:00:00,27.94,28.2,27.84,27.91,636590.0,27.8148,28.0737,27.7153,27.785,636590.0
2020-06-03 10:30:00,27.9,27.93,27.69,27.73,313354.0,27.775,27.8049,27.566,27.6058,313354.0
2020-06-03 11:00:00,27.73,27.8,27.7,27.78,220991.0,27.6058,27.6755,27.5759,27.6556,220991.0
2020-06-03 11:30:00,27.79,27.98,27.74,27.81,281023.0,27.6655,27.8547,27.6157,27.6854,281023.0
2020-06-03 12:00:00,27.81,27.81,27.56,27.61,254357.0,27.6854,27.6854,27.4365,27.4863,254357.0
2020-06-03 12:30:00,27.61,27.61,27.42,27.47,292736.0,27.4863,27.4863,27.2972,27.3469,292736.0
2020-06-03 13:00:00,27.46,27.55,27.45,27.54,140538.0,27.337,27.4266,27.327,27.4166,140538.0
2020-06-03 13:30:00,27.53,27.67,27.51,27.67,194253.0,27.4067,27.546,27.3868,27.546,194253.0
2020-06-03 14:00:00,27.67,27.81,27.64,27.8,265308.0,27.546,27.6854,27.5162,27.6755,265308.0
2020-06-03 14:30:00,27.79,27.93,27.77,27.86,281600.0,27.6655,27.8049,27.6456,27.7352,281600.0
2020-06-03 15:00:00,27.86,27.95,27.84,27.92,267905.0,27.7352,27.8248,27.7153,27.7949,267905.0
2020-06-03 15:30:00,27.93,28.04,27.89,27.97,936607.0,27.8049,27.9144,27.7651,27.8447,936607.0
2020-06-04 09:30:00,28.05,28.24,27.88,27.96,712878.0,27.9243,28.1135,27.7551,27.8347,712878.0
2020-06-04 10:00:00,27.96,28.2,27.96,28.12,394886.0,27.8347,28.0737,27.8347,27.994,394886.0
2020-06-04 10:30:00,28.12,28.43,28.11,28.43,394096.0,27.994,28.3026,27.9841,28.3026,394096.0
2020-06-04 11:00:00,28.43,28.53,28.01,28.12,464106.0,28.3026,28.4022,27.8845,27.994,464106.0
2020-06-04 11:30:00,28.11,28.18,27.96,27.99,361316.0,27.9841,28.0538,27.8347,27.8646,361316.0
2020-06-04 12:00:00,27.99,28.04,27.93,27.95,292164.0,27.8646,27.9144,27.8049,27.8248,292164.0
2020-06-04 12:30:00,27.95,27.95,27.75,27.84,302009.0,27.8248,27.8248,27.6257,27.7153,302009.0
2020-06-04 13:00:00,27.84,27.91,27.77,27.84,219062.0,27.7153,27.785,27.6456,27.7153,219062.0
2020-06-04 13:30:00,27.84,27.95,27.84,27.95,141975.0,27.7153,27.8248,27.7153,27.8248,141975.0
2020-06-04 14:00:00,27.95,28.02,27.87,28.01,147030.0,27.8248,27.8945,27.7452,27.8845,147030.0
2020-06-04 14:30:00,28.02,28.12,27.95,27.96,241133.0,27.8945,27.994,27.8248,27.8347,241133.0
2020-06-04 15:00:00,27.95,28.1,27.94,28.01,284937.0,27.8248,27.9741,27.8148,27.8845,284937.0
2020-06-04 15:30:00,28.01,28.17,27.98,28.1,871571.0,27.8845,28.0438,27.8547,27.9741,871571.0
2020-06-05 09:30:00,29.0,29.65,29.0,29.46,1326746.0,28.8701,29.5172,28.8701,29.328,1326746.0
2020-06-05 10:00:00,29.47,29.52,29.02,29.09,481184.0,29.338,29.3878,28.89,28.9597,481184.0
2020-06-05 10:30:00,29.09,29.25,29.0,29.18,330414.0,28.9597,29.119,28.8701,29.0493,330414.0
2020-06-05 11:00:00,29.22,29.26,29.02,29.14,259884.0,29.0891,29.1289,28.89,29.0095,259884.0
2020-06-05 11:30:00,29.14,29.37,29.11,29.35,280600.0,29.0095,29.2384,28.9796,29.2185,280600.0
2020-06-05 12:00:00,29.36,29.43,29.06,29.07,391721.0,29.2285,29.2982,28.9298,28.9398,391721.0
2020-06-05 12:30:00,29.05,29.2,29.03,29.18,251844.0,28.9199,29.0692,28.9,29.0493,251844.0
2020-06-05 13:00:00,29.19,29.3,29.17,29.3,187432.0,29.0592,29.1687,29.0393,29.1687,187432.0
2020-06-05 13:30:00,29.3,29.32,29.18,29.2,134342.0,29.1687,29.1887,29.0493,29.0692,134342.0
2020-06-05 14:00:00,29.2,29.28,29.13,29.2,156796.0,29.0692,29.1488,28.9995,29.0692,156796.0
2020-06-05 14:30:00,29.2,29.3,29.17,29.24,185687.0,29.0692,29.1687,29.0393,29.109,185687.0
2020-06-05 15:00:00,29.24,29.28,29.17,29.26,332762.0,29.109,29.1488,29.0393,29.1289,332762.0
2020-06-05 15:30:00,29.25,29.26,29.05,29.09,812721.0,29.119,29.1289,28.9199,28.9597,812721.0
2020-06-08 09:30:00,29.31,30.0,29.31,29.55,876755.0,29.1787,29.8656,29.1787,29.4176,876755.0
2020-06-08 10:00:00,29.55,29.62,29.32,29.33,340914.0,29.4176,29.4873,29.1887,29.1986,340914.0
2020-06-08 10:30:00,29.33,29.34,29.2,29.29,205400.0,29.1986,29.2086,29.0692,29.1588,205400.0
2020-06-08 11:00:00,29.29,29.39,29.23,29.26,134093.0,29.1588,29.2583,29.0991,29.1289,134093.0
2020-06-08 11:30:00,29.25,29.31,29.19,29.29,152596.0,29.119,29.1787,29.0592,29.1588,152596.0
2020-06-08 12:00:00,29.32,29.4,29.29,29.32,135060.0,29.1887,29.2683,29.1588,29.1887,135060.0
2020-06-08 12:30:00,29.33,29.45,29.32,29.42,90773.0,29.1986,29.3181,29.1887,29.2882,90773.0
2020-06-08 13:00:00,29.41,29.47,29.36,29.44,96737.0,29.2783,29.338,29.2285,29.3081,96737.0
2020-06-08 13:30:00,29.43,29.45,29.36,29.38,85959.0,29.2982,29.3181,29.2285,29.2484,85959.0
2020-06-08 14:00:00,29.38,29.41,29.28,29.29,96702.0,29.2484,29.2783,29.1488,29.1588,96702.0
2020-06-08 14:30:00,29.29,29.36,29.28,29.33,92886.0,29.1588,29.2285,29.1488,29.1986,92886.0
2020-06-08 15:00:00,29.33,29.45,29.28,29.45,154454.0,29.1986,29.3181,29.1488,29.3181,154454.0
2020-06-08 15:30:00,29.45,29.55,29.4,29.53,447406.0,29.3181,29.4176,29.2683,29.3977,447406.0
2020-06-09 09:30:00,29.01,29.37,28.98,29.01,549819.0,28.88,29.2384,28.8502,28.88,549819.0
2020-06-09 10:00:00,29.01,29.01,28.76,28.82,223618.0,28.88,28.88,28.6312,28.6909,223618.0
2020-06-09 10:30:00,28.84,29.13,28.77,29.04,356740.0,28.7108,28.9995,28.6411,28.9099,356740.0
2020-06-09 11:00:00,29.04,29.31,29.01,29.14,170812.0,28.9099,29.1787,28.88,29.0095,170812.0
2020-06-09 11:30:00,29.13,29.28,29.1,29.21,101699.0,28.9995,29.1488,28.9696,29.0792,101699.0
2020-06-09 12:00:00,29.23,29.3,29.2,29.22,92714.0,29.0991,29.1687,29.0692,29.0891,92714.0
2020-06-09 12:30:00,29.23,29.27,29.09,29.11,124712.0,29.0991,29.1389,28.9597,28.9796,124712.0
2020-06-09 13:00:00,29.11,29.15,29.1,29.12,77960.0,28.9796,29.0194,28.9696,28.9896,77960.0
2020-06-09 13:30:00,29.12,29.12,29.0,29.03,80342.0,28.9896,28.9896,28.8701,28.9,80342.0
2020-06-09 14:00:00,29.03,29.09,28.99,29.05,128294.0,28.9,28.9597,28.8601,28.9199,128294.0
2020-06-09 14:30:00,29.05,29.2,29.02,29.05,190116.0,28.9199,29.0692,28.89,28.9199,190116.0
2020-06-09 15:00:00,29.06,29.09,28.99,29.04,160502.0,28.9298,28.9597,28.8601,28.9099,160502.0
2020-06-09 15:30:00,29.04,29.09,28.98,29.02,474908.0,28.9099,28.9597,28.8502,28.89,474908.0
2020-06-10 09:30:00,29.1,29.12,28.48,28.66,402544.0,28.9696,28.9896,28.3524,28.5316,402544.0
2020-06-10 10:00:00,28.65,28.7,28.2,28.34,283700.0,28.5217,28.5714,28.0737,28.213,283700.0
2020-06-10 10:30:00,28.33,28.47,28.16,28.25,292196.0,28.2031,28.3425,28.0339,28.1235,292196.0
2020-06-10 11:00:00,28.25,28.35,28.16,28.24,161241.0,28.1235,28.223,28.0339,28.1135,161241.0
2020-06-10 11:30:00,28.24,28.36,28.19,28.32,278079.0,28.1135,28.233,28.0637,28.1931,278079.0
2020-06-10 12:00:00,28.32,28.32,28.21,28.22,146784.0,28.1931,28.1931,28.0836,28.0936,146784.0
2020-06-10 12:30:00,28.21,28.24,28.16,28.19,127614.0,28.0836,28.1135,28.0339,28.0637,127614.0
2020-06-10 13:00:00,28.18,28.28,28.15,28.19,139511.0,28.0538,28.1533,28.0239,28.0637,139511.0
2020-06-10 13:30:00,28.19,28.26,28.14,28.16,167213.0,28.0637,28.1334,28.0139,28.0339,167213.0
2020-06-10 14:00:00,28.15,28.39,28.08,28.38,257198.0,28.0239,28.2628,27.9542,28.2529,257198.0
2020-06-10 14:30:00,28.37,28.37,27.98,28.09,560547.0,28.2429,28.2429,27.8547,27.9642,560547.0
2020-06-10 15:00:00,28.08,28.22,28.01,28.22,237866.0,27.9542,28.0936,27.8845,28.0936,237866.0
2020-06-10 15:30:00,28.23,28.25,28.0,28.0,697755.0,28.1035,28.1235,27.8746,27.8746,697755.0
2020-06-11 09:30:00,27.05,27.37,26.86,27.29,673143.0,26.9288,27.2474,26.7397,27.1678,673143.0
2020-06-11 10:00:00,27.3,27.4,27.14,27.14,282122.0,27.1777,27.2773,27.0184,27.0184,282122.0
2020-06-11 10:30:00,27.14,27.2,27.01,27.03,419953.0,27.0184,27.0782,26.889,26.9089,419953.0
2020-06-11 11:00:00,27.03,27.08,26.89,27.03,471328.0,26.9089,26.9587,26.7695,26.9089,471328.0
2020-06-11 11:30:00,27.02,27.05,26.82,26.92,391599.0,26.899,26.9288,26.6999,26.7994,391599.0
2020-06-11 12:00:00,26.91,26.94,26.74,26.81,282650.0,26.7895,26.8193,26.6202,26.6899,282650.0
2020-06-11 12:30:00,26.81,27.03,26.81,26.9,197248.0,26.6899,26.9089,26.6899,26.7795,197248.0
2020-06-11 13:00:00,26.89,27.12,26.87,27.03,165018.0,26.7695,26.9985,26.7496,26.9089,165018.0
2020-06-11 13:30:00,27.03,27.05,26.86,26.99,222462.0,26.9089,26.9288,26.7397,26.8691,222462.0
2020-06-11 14:00:00,26.98,26.99,26.79,26.83,236223.0,26.8591,26.8691,26.67,26.7098,236223.0
2020-06-11 14:30:00,26.84,26.87,26.52,26.56,401904.0,26.7198,26.7496,26.4012,26.441,401904.0
2020-06-11 15:00:00,26.57,26.63,26.45,26.57,453122.0,26.451,26.5107,26.3315,26.451,453122.0
2020-06-11 15:30:00,26.57,26.66,26.51,26.54,792088.0,26.451,26.5406,26.3912,26.4211,792088.0
2020-06-12 09:30:00,27.3,27.49,27.0,27.1,386224.0,27.1777,27.3669,26.8791,26.9786,386224.0
2020-06-12 10:00:00,27.11,27.22,26.94,27.03,315733.0,26.9886,27.0981,26.8193,26.9089,315733.0
2020-06-12 10:30:00,27.03,27.07,26.61,26.62,153731.0,26.9089,26.9487,26.4908,26.5008,153731.0
2020-06-12 11:00:00,26.62,26.77,26.32,26.41,217686.0,26.5008,26.6501,26.2021,26.2917,217686.0
2020-06-12 11:30:00,26.41,26.65,26.34,26.65,228914.0,26.2917,26.5306,26.222,26.5306,228914.0
2020-06-12 12:00:00,26.65,26.81,26.62,26.72,268785.0,26.5306,26.6899,26.5008,26.6003,268785.0
2020-06-12 12:30:00,26.72,26.82,26.64,26.78,100603.0,26.6003,26.6999,26.5207,26.66,100603.0
2020-06-12 13:00:00,26.8,26.8,26.58,26.61,125053.0,26.6799,26.6799,26.4609,26.4908,125053.0
2020-06-12 13:30:00,26.62,26.64,26.3,26.31,135911.0,26.5008,26.5207,26.1822,26.1921,135911.0
2020-06-12 14:00:00,26.32,26.56,26.29,26.56,127355.0,26.2021,26.441,26.1722,26.441,127355.0
2020-06-12 14:30:00,26.56,26.72,26.51,26.63,160543.0,26.441,26.6003,26.3912,26.5107,160543.0
2020-06-12 15:00:00,26.63,26.79,26.63,26.78,253802.0,26.5107,26.67,26.5107,26.66,253802.0
2020-06-12 15:30:00,26.79,27.15,26.73,27.14,1155203.0,26.67,27.0284,26.6103,27.0184,1155203.0
2020-06-15 09:30:00,26.0,26.21,25.93,26.1,838556.0,25.8835,26.0926,25.8138,25.9831,838556.0
2020-06-15 10:00:00,26.1,26.37,26.01,26.21,422776.0,25.9831,26.2519,25.8935,26.0926,422776.0
2020-06-15 10:30:00,26.2,26.38,26.08,26.25,181746.0,26.0826,26.2618,25.9632,26.1324,181746.0
2020-06-15 11:00:00,26.26,26.56,26.23,26.51,292410.0,26.1424,26.441,26.1125,26.3912,292410.0
2020-06-15 11:30:00,26.51,26.55,26.33,26.39,226240.0,26.3912,26.4311,26.2121,26.2718,226240.0
2020-06-15 12:00:00,26.38,26.63,26.35,26.61,178053.0,26.2618,26.5107,26.232,26.4908,178053.0
2020-06-15 12:30:00,26.6,26.95,26.6,26.92,284425.0,26.4808,26.8293,26.4808,26.7994,284425.0
2020-06-15 13:00:00,26.91,27.05,26.83,26.84,265359.0,26.7895,26.9288,26.7098,26.7198,265359.0
2020-06-15 13:30:00,26.84,26.86,26.66,26.67,156822.0,26.7198,26.7397,26.5406,26.5505,156822.0
2020-06-15 14:00:00,26.68,26.96,26.68,26.85,242368.0,26.5605,26.8392,26.5605,26.7297,242368.0
2020-06-15 14:30:00,26.85,26.89,26.71,26.75,241624.0,26.7297,26.7695,26.5903,26.6302,241624.0
2020-06-15 15:00:00,26.75,26.9,26.73,26.77,332349.0,26.6302,26.7795,26.6103,26.6501,332349.0
2020-06-15 15:30:00,26.77,26.85,26.68,26.83,617919.0,26.6501,26.7297,26.5605,26.7098,617919.0
2020-06-16 09:30:00,27.67,27.95,27.29,27.44,596962.0,27.546,27.8248,27.1678,27.3171,596962.0
2020-06-16 10:00:00,27.45,27.7,27.43,27.54,234322.0,27.327,27.5759,27.3071,27.4166,234322.0
2020-06-16 10:30:00,27.55,27.55,26.38,26.43,892087.0,27.4266,27.4266,26.2618,26.3116,892087.0
2020-06-16 11:00:00,26.41,26.5,26.18,26.34,780955.0,26.2917,26.3813,26.0627,26.222,780955.0
2020-06-16 11:30:00,26.34,26.38,26.19,26.21,331821.0,26.222,26.2618,26.0727,26.0926,331821.0
2020-06-16 12:00:00,26.23,26.25,26.11,26.2,203465.0,26.1125,26.1324,25.993,26.0826,203465.0
2020-06-16 12:30:00,26.2,26.28,26.15,26.25,228391.0,26.0826,26.1623,26.0329,26.1324,228391.0
2020-06-16 13:00:00,26.24,26.31,26.15,26.26,311186.0,26.1225,26.1921,26.0329,26.1424,311186.0
2020-06-16 13:30:00,26.27,26.27,26.06,26.07,274303.0,26.1523,26.1523,25.9433,25.9532,274303.0
2020-06-16 14:00:00,26.08,26.17,26.0,26.04,446466.0,25.9632,26.0528,25.8835,25.9234,446466.0
2020-06-16 14:30:00,26.05,26.13,26.01,26.09,206409.0,25.9333,26.0129,25.8935,25.9731,206409.0
2020-06-16 15:00:00,26.09,26.11,25.99,26.03,748377.0,25.9731,25.993,25.8736,25.9134,748377.0
2020-06-16 15:30:00,26.03,26.12,25.86,25.96,1799618.0,25.9134,26.003,25.7442,25.8437,1799618.0
2020-06-17 09:30:00,26.17,26.21,25.82,25.87,591999.0,26.0528,26.0926,25.7043,25.7541,591999.0
2020-06-17 10:00:00,25.88,26.12,25.88,25.99,491053.0,25.7641,26.003,25.7641,25.8736,491053.0
2020-06-17 10:30:00,25.99,26.22,25.96,26.13,329361.0,25.8736,26.1025,25.8437,26.0129,329361.0
2020-06-17 11:00:00,26.15,26.22,26.09,26.15,171908.0,26.0329,26.1025,25.9731,26.0329,171908.0
2020-06-17 11:30:00,26.15,26.26,26.12,26.17,275691.0,26.0329,26.1424,26.003,26.0528,275691.0
2020-06-17 12:00:00,26.17,26.18,26.07,26.08,101299.0,26.0528,26.0627,25.9532,25.9632,101299.0
2020-06-17 12:30:00,26.09,26.15,26.06,26.1,130401.0,25.9731,26.0329,25.9433,25.9831,130401.0
2020-06-17 13:00:00,26.11,26.17,26.1,26.15,99314.0,25.993,26.0528,25.9831,26.0329,99314.0
2020-06-17 13:30:00,26.15,26.15,26.0,26.02,135860.0,26.0329,26.0329,25.8835,25.9034,135860.0
2020-06-17 14:00:00,26.02,26.05,25.97,25.97,223988.0,25.9034,25.9333,25.8537,25.8537,223988.0
2020-06-17 14:30:00,25.98,26.05,25.96,25.96,236982.0,25.8636,25.9333,25.8437,25.8437,236982.0
2020-06-17 15:00:00,25.97,25.98,25.88,25.94,302260.0,25.8537,25.8636,25.7641,25.8238,302260.0
2020-06-17 15:30:00,25.94,25.97,25.88,25.96,718191.0,25.8238,25.8537,25.7641,25.8437,718191.0
2020-06-18 09:30:00,26.33,26.58,26.07,26.15,773326.0,26.2121,26.4609,25.9532,26.0329,773326.0
2020-06-18 10:00:00,26.16,26.54,26.16,26.49,117523.0,26.0428,26.4211,26.0428,26.3713,117523.0
2020-06-18 10:30:00,26.5,26.57,26.32,26.37,175953.0,26.3813,26.451,26.2021,26.2519,175953.0
2020-06-18 11:00:00,26.38,26.38,26.19,26.27,390246.0,26.2618,26.2618,26.0727,26.1523,390246.0
2020-06-18 11:30:00,26.27,26.31,26.06,26.1,97786.0,26.1523,26.1921,25.9433,25.9831,97786.0
2020-06-18 12:00:00,26.11,26.13,26.06,26.13,100133.0,25.993,26.0129,25.9433,26.0129,100133.0
2020-06-18 12:30:00,26.13,26.13,26.02,26.06,67116.0,26.0129,26.0129,25.9034,25.9433,67116.0
2020-06-18 13:00:00,26.06,26.09,26.02,26.06,79158.0,25.9433,25.9731,25.9034,25.9433,79158.0
2020-06-18 13:30:00,26.07,26.1,26.03,26.03,68855.0,25.9532,25.9831,25.9134,25.9134,68855.0
2020-06-18 14:00:00,26.03,26.19,26.0,26.14,218794.0,25.9134,26.0727,25.8835,26.0229,218794.0
2020-06-18 14:30:00,26.15,26.22,26.01,26.03,132999.0,26.0329,26.1025,25.8935,25.9134,132999.0
2020-06-18 15:00:00,26.01,26.14,26.01,26.13,119609.0,25.8935,26.0229,25.8935,26.0129,119609.0
2020-06-18 15:30:00,26.12,26.16,26.05,26.09,489963.0,26.003,26.0428,25.9333,25.9731,489963.0
2020-06-19 09:30:00,26.42,26.67,26.31,26.57,598224.0,26.3016,26.5505,26.1921,26.451,598224.0
2020-06-19 10:00:00,26.58,26.75,26.48,26.69,295100.0,26.4609,26.6302,26.3614,26.5704,295100.0
2020-06-19 10:30:00,26.69,26.7,26.53,26.55,225504.0,26.5704,26.5804,26.4112,26.4311,225504.0
2020-06-19 11:00:00,26.56,26.62,26.5,26.57,128214.0,26.441,26.5008,26.3813,26.451,128214.0
2020-06-19 11:30:00,26.58,26.69,26.55,26.62,177763.0,26.4609,26.5704,26.4311,26.5008,177763.0
2020-06-19 12:00:00,26.62,26.65,26.08,26.14,268429.0,26.5008,26.5306,25.9632,26.0229,268429.0
2020-06-19 12:30:00,26.14,26.18,26.02,26.16,156600.0,26.0229,26.0627,25.9034,26.0428,156600.0
2020-06-19 13:00:00,26.17,26.19,25.96,25.96,191291.0,26.0528,26.0727,25.8437,25.8437,191291.0
2020-06-19 13:30:00,25.96,26.06,25.9,25.94,150964.0,25.8437,25.9433,25.784,25.8238,150964.0
2020-06-19 14:00:00,25.93,26.01,25.84,25.89,170808.0,25.8138,25.8935,25.7242,25.774,170808.0
2020-06-19 14:30:00,25.89,26.0,25.86,25.97,180903.0,25.774,25.8835,25.7442,25.8537,180903.0
2020-06-19 15:00:00,25.96,26.05,25.93,25.95,206650.0,25.8437,25.9333,25.8138,25.8338,206650.0
2020-06-19 15:30:00,25.95,26.09,25.94,26.0,637064.0,25.8338,25.9731,25.8238,25.8835,637064.0
2020-06-22 09:30:00,26.2,26.26,25.74,25.95,438026.0,26.0826,26.1424,25.6247,25.8338,438026.0
2020-06-22 10:00:00,25.95,26.08,25.92,25.98,159811.0,25.8338,25.9632,25.8039,25.8636,159811.0
2020-06-22 10:30:00,25.99,26.05,25.75,25.75,201794.0,25.8736,25.9333,25.6346,25.6346,201794.0
2020-06-22 11:00:00,25.75,25.84,25.62,25.8,189489.0,25.6346,25.7242,25.5052,25.6844,189489.0
2020-06-22 11:30:00,25.81,25.85,25.72,25.74,129084.0,25.6944,25.7342,25.6048,25.6247,129084.0
2020-06-22 12:00:00,25.74,26.24,25.73,26.04,1012961.0,25.6247,26.1225,25.6147,25.9234,1012961.0
2020-06-22 12:30:00,26.04,26.27,26.0,26.27,220389.0,25.9234,26.1523,25.8835,26.1523,220389.0
2020-06-22 13:00:00,26.26,26.29,26.15,26.18,136118.0,26.1424,26.1722,26.0329,26.0627,136118.0
2020-06-22 13:30:00,26.18,26.28,26.14,26.24,118316.0,26.0627,26.1623,26.0229,26.1225,118316.0
2020-06-22 14:00:00,26.24,26.28,26.17,26.23,136247.0,26.1225,26.1623,26.0528,26.1125,136247.0
2020-06-22 14:30:00,26.24,26.31,26.23,26.29,135660.0,26.1225,26.1921,26.1125,26.1722,135660.0
2020-06-22 15:00:00,26.29,26.32,26.11,26.14,140608.0,26.1722,26.2021,25.993,26.0229,140608.0
2020-06-22 15:30:00,26.15,26.31,26.15,26.29,428738.0,26.0329,26.1921,26.0329,26.1722,428738.0
2020-06-23 09:30:00,26.79,26.81,26.45,26.59,453461.0,26.67,26.6899,26.3315,26.4709,453461.0
2020-06-23 10:00:00,26.59,26.94,26.48,26.9,331892.0,26.4709,26.8193,26.3614,26.7795,331892.0
2020-06-23 10:30:00,26.91,26.92,26.65,26.72,228009.0,26.7895,26.7994,26.5306,26.6003,228009.0
2020-06-23 11:00:00,26.71,26.8,26.64,26.64,217398.0,26.5903,26.6799,26.5207,26.5207,217398.0
2020-06-23 11:30:00,26.64,26.65,26.46,26.54,226449.0,26.5207,26.5306,26.3415,26.4211,226449.0
2020-06-23 12:00:00,26.54,26.62,26.49,26.51,187041.0,26.4211,26.5008,26.3713,26.3912,187041.0
2020-06-23 12:30:00,26.52,26.57,26.47,26.55,70674.0,26.4012,26.451,26.3514,26.4311,70674.0
2020-06-23 13:00:00,26.55,26.64,26.52,26.61,86803.0,26.4311,26.5207,26.4012,26.4908,86803.0
2020-06-23 13:30:00,26.62,26.76,26.61,26.74,94274.0,26.5008,26.6401,26.4908,26.6202,94274.0
2020-06-23 14:00:00,26.74,26.74,26.65,26.74,64023.0,26.6202,26.6202,26.5306,26.6202,64023.0
2020-06-23 14:30:00,26.74,26.76,26.69,26.73,83229.0,26.6202,26.6401,26.5704,26.6103,83229.0
2020-06-23 15:00:00,26.73,26.79,26.68,26.74,90075.0,26.6103,26.67,26.5605,26.6202,90075.0
2020-06-23 15:30:00,26.74,26.77,26.63,26.67,410983.0,26.6202,26.6501,26.5107,26.5505,410983.0
2020-06-24 09:30:00,26.3,26.47,26.02,26.05,311629.0,26.1822,26.3514,25.9034,25.9333,311629.0
2020-06-24 10:00:00,26.05,26.26,26.04,26.24,172362.0,25.9333,26.1424,25.9234,26.1225,172362.0
2020-06-24 10:30:00,26.24,26.26,26.1,26.16,115767.0,26.1225,26.1424,25.9831,26.0428,115767.0
2020-06-24 11:00:00,26.16,26.19,25.99,26.06,233287.0,26.0428,26.0727,25.8736,25.9433,233287.0
2020-06-24 11:30:00,26.05,26.06,25.83,25.87,367620.0,25.9333,25.9433,25.7143,25.7541,367620.0
2020-06-24 12:00:00,25.87,25.94,25.72,25.73,280294.0,25.7541,25.8238,25.6048,25.6147,280294.0
2020-06-24 12:30:00,25.73,25.97,25.72,25.97,188651.0,25.6147,25.8537,25.6048,25.8537,188651.0
2020-06-24 13:00:00,25.97,26.0,25.77,25.79,116673.0,25.8537,25.8835,25.6546,25.6745,116673.0
2020-06-24 13:30:00,25.78,25.8,25.73,25.79,123533.0,25.6645,25.6844,25.6147,25.6745,123533.0
2020-06-24 14:00:00,25.8,25.87,25.65,25.73,678282.0,25.6844,25.7541,25.5351,25.6147,678282.0
2020-06-24 14:30:00,25.72,25.76,25.64,25.68,182587.0,25.6048,25.6446,25.5251,25.565,182587.0
2020-06-24 15:00:00,25.69,25.81,25.68,25.77,297201.0,25.5749,25.6944,25.565,25.6546,297201.0
2020-06-24 15:30:00,25.77,25.92,25.75,25.8,1004082.0,25.6546,25.8039,25.6346,25.6844,1004082.0
2020-06-25 09:30:00,25.57,25.86,25.47,25.85,553325.0,25.4555,25.7442,25.3559,25.7342,553325.0
2020-06-25 10:00:00,25.85,25.91,25.73,25.75,353408.0,25.7342,25.7939,25.6147,25.6346,353408.0
2020-06-25 10:30:00,25.75,25.76,25.5,25.59,106209.0,25.6346,25.6446,25.3858,25.4754,106209.0
2020-06-25 11:00:00,25.59,25.73,25.51,25.73,144888.0,25.4754,25.6147,25.3957,25.6147,144888.0
2020-06-25 11:30:00,25.73,25.97,25.65,25.93,308196.0,25.6147,25.8537,25.5351,25.8138,308196.0
2020-06-25 12:00:00,25.94,26.03,25.94,25.95,115254.0,25.8238,25.9134,25.8238,25.8338,115254.0
2020-06-25 12:30:00,25.95,26.04,25.94,25.96,73887.0,25.8338,25.9234,25.8238,25.8437,73887.0
2020-06-25 13:00:00,25.96,26.07,25.92,26.04,77060.0,25.8437,25.9532,25.8039,25.9234,77060.0
2020-06-25 13:30:00,26.03,26.08,25.99,26.03,119782.0,25.9134,25.9632,25.8736,25.9134,119782.0
2020-06-25 14:00:00,26.03,26.04,25.92,25.94,72830.0,25.9134,25.9234,25.8039,25.8238,72830.0
2020-06-25 14:30:00,25.93,25.93,25.87,25.9,80176.0,25.8138,25.8138,25.7541,25.784,80176.0
2020-06-25 15:00:00,25.9,26.15,25.88,26.1,129598.0,25.784,26.0329,25.7641,25.9831,129598.0
2020-06-25 15:30:00,26.11,26.18,26.06,26.16,308532.0,25.993,26.0627,25.9433,26.0428,308532.0
2020-06-26 09:30:00,26.0,26.13,25.85,26.05,266916.0,25.8835,26.0129,25.7342,25.9333,266916.0
2020-06-26 10:00:00,26.05,26.13,25.83,25.89,379607.0,25.9333,26.0129,25.7143,25.774,379607.0
2020-06-26 10:30:00,25.89,25.96,25.8,25.89,366909.0,25.774,25.8437,25.6844,25.774,366909.0
2020-06-26 11:00:00,25.91,26.03,25.89,26.03,187393.0,25.7939,25.9134,25.774,25.9134,187393.0
2020-06-26 11:30:00,26.03,26.1,25.95,25.95,127144.0,25.9134,25.9831,25.8338,25.8338,127144.0
2020-06-26 12:00:00,25.95,26.03,25.85,26.01,114301.0,25.8338,25.9134,25.7342,25.8935,114301.0
2020-06-26 12:30:00,26.01,26.01,25.93,25.97,91315.0,25.8935,25.8935,25.8138,25.8537,91315.0
2020-06-26 13:00:00,25.96,26.02,25.92,26.0,98931.0,25.8437,25.9034,25.8039,25.8835,98931.0
2020-06-26 13:30:00,26.0,26.04,25.98,26.03,81011.0,25.8835,25.9234,25.8636,25.9134,81011.0
2020-06-26 14:00:00,26.02,26.04,25.92,25.94,107082.0,25.9034,25.9234,25.8039,25.8238,107082.0
2020-06-26 14:30:00,25.95,25.98,25.84,25.92,112281.0,25.8338,25.8636,25.7242,25.8039,112281.0
2020-06-26 15:00:00,25.92,26.04,25.92,26.0,163371.0,25.8039,25.9234,25.8039,25.8835,163371.0
2020-06-26 15:30:00,26.0,26.06,25.88,26.03,376595.0,25.8835,25.9433,25.7641,25.9134,376595.0
2020-06-29 09:30:00,25.47,26.0,25.13,25.2,490361.0,25.3559,25.8835,25.0174,25.0871,490361.0
2020-06-29 10:00:00,25.2,25.53,25.2,25.53,259373.0,25.0871,25.4156,25.0871,25.4156,259373.0
2020-06-29 10:30:00,25.54,25.76,25.51,25.72,257863.0,25.4256,25.6446,25.3957,25.6048,257863.0
2020-06-29 11:00:00,25.73,25.92,25.63,25.92,361206.0,25.6147,25.8039,25.5152,25.8039,361206.0
2020-06-29 11:30:00,25.94,25.95,25.8,25.81,270459.0,25.8238,25.8338,25.6844,25.6944,270459.0
2020-06-29 12:00:00,25.81,25.96,25.8,25.91,265521.0,25.6944,25.8437,25.6844,25.7939,265521.0
2020-06-29 12:30:00,25.91,26.02,25.9,26.0,140245.0,25.7939,25.9034,25.784,25.8835,140245.0
2020-06-29 13:00:00,26.01,26.18,25.98,26.18,174548.0,25.8935,26.0627,25.8636,26.0627,174548.0
2020-06-29 13:30:00,26.17,26.29,26.09,26.11,208670.0,26.0528,26.1722,25.9731,25.993,208670.0
2020-06-29 14:00:00,26.11,26.24,26.04,26.12,246884.0,25.993,26.1225,25.9234,26.003,246884.0
2020-06-29 14:30:00,26.12,26.13,26.0,26.01,173222.0,26.003,26.0129,25.8835,25.8935,173222.0
2020-06-29 15:00:00,26.01,26.1,25.99,26.07,264035.0,25.8935,25.9831,25.8736,25.9532,264035.0
2020-06-29 15:30:00,26.07,26.12,25.99,26.09,560398.0,25.9532,26.003,25.8736,25.9731,560398.0
2020-06-30 09:30:00,26.0,26.13,25.81,25.97,200499.0,25.8835,26.0129,25.6944,25.8537,200499.0
2020-06-30 10:00:00,25.99,26.01,25.82,25.99,232986.0,25.8736,25.8935,25.7043,25.8736,232986.0
2020-06-30 10:30:00,26.0,26.14,25.91,26.12,179602.0,25.8835,26.0229,25.7939,26.003,179602.0
2020-06-30 11:00:00,26.12,26.19,26.06,26.14,121292.0,26.003,26.0727,25.9433,26.0229,121292.0
2020-06-30 11:30:00,26.13,26.13,25.99,26.01,167118.0,26.0129,26.0129,25.8736,25.8935,167118.0
2020-06-30 12:00:00,26.01,26.06,25.94,26.0,120523.0,25.8935,25.9433,25.8238,25.8835,120523.0
2020-06-30 12:30:00,26.0,26.02,25.88,25.89,190165.0,25.8835,25.9034,25.7641,25.774,190165.0
2020-06-30 13:00:00,25.89,25.96,25.79,25.93,153549.0,25.774,25.8437,25.6745,25.8138,153549.0
2020-06-30 13:30:00,25.94,25.98,25.83,25.91,134402.0,25.8238,25.8636,25.7143,25.7939,134402.0
2020-06-30 14:00:00,25.92,25.95,25.86,25.92,152210.0,25.8039,25.8338,25.7442,25.8039,152210.0
2020-06-30 14:30:00,25.91,25.92,25.86,25.88,131682.0,25.7939,25.8039,25.7442,25.7641,131682.0
2020-06-30 15:00:00,25.88,25.95,25.82,25.94,268351.0,25.7641,25.8338,25.7043,25.8238,268351.0
2020-06-30 15:30:00,25.95,25.96,25.87,25.9,800096.0,25.8338,25.8437,25.7541,25.784,800096.0
2020-07-01 09:30:00,25.93,26.56,25.89,26.22,418316.0,25.8138,26.441,25.774,26.1025,418316.0
2020-07-01 10:00:00,26.22,26.32,25.95,26.05,283672.0,26.1025,26.2021,25.8338,25.9333,283672.0
2020-07-01 10:30:00,26.04,26.09,25.66,25.73,278905.0,25.9234,25.9731,25.5451,25.6147,278905.0
2020-07-01 11:00:00,25.73,25.84,25.66,25.68,152854.0,25.6147,25.7242,25.5451,25.565,152854.0
2020-07-01 11:30:00,25.69,25.81,25.68,25.77,134162.0,25.5749,25.6944,25.565,25.6546,134162.0
2020-07-01 12:00:00,25.77,25.77,25.65,25.66,139323.0,25.6546,25.6546,25.5351,25.5451,139323.0
2020-07-01 12:30:00,25.65,25.78,25.57,25.6,160960.0,25.5351,25.6645,25.4555,25.4853,160960.0
2020-07-01 13:00:00,25.6,25.66,25.49,25.65,151591.0,25.4853,25.5451,25.3758,25.5351,151591.0
2020-07-01 13:30:00,25.64,25.67,25.55,25.62,136286.0,25.5251,25.555,25.4355,25.5052,136286.0
2020-07-01 14:00:00,25.63,25.71,25.59,25.69,162167.0,25.5152,25.5948,25.4754,25.5749,162167.0
2020-07-01 14:30:00,25.69,25.71,25.5,25.57,188830.0,25.5749,25.5948,25.3858,25.4555,188830.0
2020-07-01 15:00:00,25.56,25.71,25.53,25.69,227559.0,25.4455,25.5948,25.4156,25.5749,227559.0
2020-07-01 15:30:00,25.69,25.81,25.58,25.65,662306.0,25.5749,25.6944,25.4654,25.5351,662306.0
2020-07-02 09:30:00,26.36,27.0,26.19,27.0,575546.0,26.2419,26.8791,26.0727,26.8791,575546.0
2020-07-02 10:00:00,27.0,27.32,26.95,27.15,820218.0,26.8791,27.1976,26.8293,27.0284,820218.0
2020-07-02 10:30:00,27.15,27.28,26.71,26.77,444993.0,27.0284,27.1578,26.5903,26.6501,444993.0
2020-07-02 11:00:00,26.77,26.78,26.54,26.71,178932.0,26.6501,26.66,26.4211,26.5903,178932.0
2020-07-02 11:30:00,26.72,26.93,26.69,26.85,142836.0,26.6003,26.8094,26.5704,26.7297,142836.0
2020-07-02 12:00:00,26.85,26.87,26.78,26.84,127912.0,26.7297,26.7496,26.66,26.7198,127912.0
2020-07-02 12:30:00,26.84,26.93,26.8,26.83,186674.0,26.7198,26.8094,26.6799,26.7098,186674.0
2020-07-02 13:00:00,26.83,26.91,26.79,26.86,175730.0,26.7098,26.7895,26.67,26.7397,175730.0
2020-07-02 13:30:00,26.87,26.87,26.78,26.79,216792.0,26.7496,26.7496,26.66,26.67,216792.0
2020-07-02 14:00:00,26.78,26.84,26.73,26.8,186986.0,26.66,26.7198,26.6103,26.6799,186986.0
2020-07-02 14:30:00,26.8,26.86,26.71,26.75,186644.0,26.6799,26.7397,26.5903,26.6302,186644.0
2020-07-02 15:00:00,26.75,26.77,26.61,26.66,282494.0,26.6302,26.6501,26.4908,26.5406,282494.0
2020-07-02 15:30:00,26.66,26.68,26.48,26.58,748469.0,26.5406,26.5605,26.3614,26.4609,748469.0
2020-07-06 09:30:00,28.2,28.53,27.9,28.52,1011436.0,28.0737,28.4022,27.775,28.3922,1011436.0
2020-07-06 10:00:00,28.53,28.64,28.21,28.31,960207.0,28.4022,28.5117,28.0836,28.1832,960207.0
2020-07-06 10:30:00,28.3,28.37,28.1,28.13,357165.0,28.1732,28.2429,27.9741,28.004,357165.0
2020-07-06 11:00:00,28.14,28.33,28.1,28.19,179051.0,28.0139,28.2031,27.9741,28.0637,179051.0
2020-07-06 11:30:00,28.19,28.2,28.07,28.07,301708.0,28.0637,28.0737,27.9443,27.9443,301708.0
2020-07-06 12:00:00,28.06,28.15,28.02,28.05,191426.0,27.9343,28.0239,27.8945,27.9243,191426.0
2020-07-06 12:30:00,28.05,28.11,28.0,28.08,137033.0,27.9243,27.9841,27.8746,27.9542,137033.0
2020-07-06 13:00:00,28.08,28.1,28.0,28.08,108620.0,27.9542,27.9741,27.8746,27.9542,108620.0
2020-07-06 13:30:00,28.08,28.08,27.96,28.04,176704.0,27.9542,27.9542,27.8347,27.9144,176704.0
2020-07-06 14:00:00,28.04,28.1,27.9,27.96,183028.0,27.9144,27.9741,27.775,27.8347,183028.0
2020-07-06 14:30:00,27.96,28.04,27.88,28.01,227369.0,27.8347,27.9144,27.7551,27.8845,227369.0
2020-07-06 15:00:00,28.01,28.08,27.99,28.04,616125.0,27.8845,27.9542,27.8646,27.9144,616125.0
2020-07-06 15:30:00,28.04,28.1,27.89,28.07,1202665.0,27.9144,27.9741,27.7651,27.9443,1202665.0
2020-07-07 09:30:00,27.25,27.48,27.1,27.38,375990.0,27.1279,27.3569,26.9786,27.2573,375990.0
2020-07-07 10:00:00,27.38,27.4,27.18,27.39,244053.0,27.2573,27.2773,27.0582,27.2673,244053.0
2020-07-07 10:30:00,27.39,27.4,27.24,27.32,298148.0,27.2673,27.2773,27.118,27.1976,298148.0
2020-07-07 11:00:00,27.33,27.47,27.27,27.41,209503.0,27.2076,27.3469,27.1478,27.2872,209503.0
2020-07-07 11:30:00,27.4,27.42,27.31,27.33,198014.0,27.2773,27.2972,27.1877,27.2076,198014.0
2020-07-07 12:00:00,27.32,27.39,27.24,27.25,221692.0,27.1976,27.2673,27.118,27.1279,221692.0
2020-07-07 12:30:00,27.26,27.26,27.16,27.26,128580.0,27.1379,27.1379,27.0383,27.1379,128580.0
2020-07-07 13:00:00,27.25,27.26,27.13,27.16,98828.0,27.1279,27.1379,27.0085,27.0383,98828.0
2020-07-07 13:30:00,27.16,27.23,27.12,27.13,164927.0,27.0383,27.108,26.9985,27.0085,164927.0
2020-07-07 14:00:00,27.13,27.13,27.02,27.05,159386.0,27.0085,27.0085,26.899,26.9288,159386.0
2020-07-07 14:30:00,27.06,27.06,26.96,27.0,148434.0,26.9388,26.9388,26.8392,26.8791,148434.0
2020-07-07 15:00:00,27.0,27.01,26.96,27.0,127340.0,26.8791,26.889,26.8392,26.8791,127340.0
2020-07-07 15:30:00,26.99,27.08,26.95,27.03,514140.0,26.8691,26.9587,26.8293,26.9089,514140.0
2020-07-08 09:30:00,27.57,27.59,26.75,26.91,540286.0,27.4465,27.4664,26.6302,26.7895,540286.0
2020-07-08 10:00:00,26.92,26.99,26.56,26.58,453084.0,26.7994,26.8691,26.441,26.4609,453084.0
2020-07-08 10:30:00,26.56,26.81,26.55,26.78,461727.0,26.441,26.6899,26.4311,26.66,461727.0
2020-07-08 11:00:00,26.78,26.87,26.71,26.82,334697.0,26.66,26.7496,26.5903,26.6999,334697.0
2020-07-08 11:30:00,26.82,26.89,26.69,26.84,293292.0,26.6999,26.7695,26.5704,26.7198,293292.0
2020-07-08 12:00:00,26.85,26.93,26.84,26.92,205550.0,26.7297,26.8094,26.7198,26.7994,205550.0
2020-07-08 12:30:00,26.92,27.17,26.91,27.17,276831.0,26.7994,27.0483,26.7895,27.0483,276831.0
2020-07-08 13:00:00,27.17,27.28,27.12,27.16,173776.0,27.0483,27.1578,26.9985,27.0383,173776.0
2020-07-08 13:30:00,27.16,27.21,27.06,27.07,148071.0,27.0383,27.0881,26.9388,26.9487,148071.0
2020-07-08 14:00:00,27.07,27.08,26.96,26.98,174131.0,26.9487,26.9587,26.8392,26.8591,174131.0
2020-07-08 14:30:00,26.98,27.01,26.92,26.98,188820.0,26.8591,26.889,26.7994,26.8591,188820.0
2020-07-08 15:00:00,26.98,27.23,26.94,27.18,271739.0,26.8591,27.108,26.8193,27.0582,271739.0
2020-07-08 15:30:00,27.18,27.22,27.08,27.2,595983.0,27.0582,27.0981,26.9587,27.0782,595983.0
2020-07-09 09:30:00,27.89,27.89,27.03,27.28,636717.0,27.7651,27.7651,26.9089,27.1578,636717.0
2020-07-09 10:00:00,27.28,27.38,26.95,27.13,287874.0,27.1578,27.2573,26.8293,27.0085,287874.0
2020-07-09 10:30:00,27.12,27.17,26.84,27.0,343907.0,26.9985,27.0483,26.7198,26.8791,343907.0
2020-07-09 11:00:00,26.99,27.07,26.85,27.07,260947.0,26.8691,26.9487,26.7297,26.9487,260947.0
2020-07-09 11:30:00,27.08,27.19,26.99,27.17,221806.0,26.9587,27.0682,26.8691,27.0483,221806.0
2020-07-09 12:00:00,27.17,27.32,27.16,27.31,229161.0,27.0483,27.1976,27.0383,27.1877,229161.0
2020-07-09 12:30:00,27.31,27.32,27.19,27.2,169588.0,27.1877,27.1976,27.0682,27.0782,169588.0
2020-07-09 13:00:00,27.2,27.45,27.18,27.37,205602.0,27.0782,27.327,27.0582,27.2474,205602.0
2020-07-09 13:30:00,27.37,27.37,27.23,27.32,127919.0,27.2474,27.2474,27.108,27.1976,127919.0
2020-07-09 14:00:00,27.32,27.37,27.22,27.25,151539.0,27.1976,27.2474,27.0981,27.1279,151539.0
2020-07-09 14:30:00,27.25,27.35,27.18,27.21,891625.0,27.1279,27.2275,27.0582,27.0881,891625.0
2020-07-09 15:00:00,27.21,27.24,27.01,27.02,366729.0,27.0881,27.118,26.889,26.899,366729.0
2020-07-09 15:30:00,27.02,27.1,26.85,26.9,1310169.0,26.899,26.9786,26.7297,26.7795,1310169.0
2020-07-10 09:30:00,26.5,26.64,26.1,26.15,429610.0,26.3813,26.5207,25.9831,26.0329,429610.0
2020-07-10 10:00:00,26.14,26.24,26.03,26.11,240997.0,26.0229,26.1225,25.9134,25.993,240997.0
2020-07-10 10:30:00,26.11,26.39,26.1,26.31,262107.0,25.993,26.2718,25.9831,26.1921,262107.0
2020-07-10 11:00:00,26.29,26.38,26.2,26.37,332338.0,26.1722,26.2618,26.0826,26.2519,332338.0
2020-07-10 11:30:00,26.37,26.4,26.24,26.31,162083.0,26.2519,26.2817,26.1225,26.1921,162083.0
2020-07-10 12:00:00,26.32,26.44,26.3,26.33,142580.0,26.2021,26.3216,26.1822,26.2121,142580.0
2020-07-10 12:30:00,26.32,26.87,26.3,26.84,777988.0,26.2021,26.7496,26.1822,26.7198,777988.0
2020-07-10 13:00:00,26.84,26.87,26.74,26.81,176513.0,26.7198,26.7496,26.6202,26.6899,176513.0
2020-07-10 13:30:00,26.8,26.99,26.75,26.99,102600.0,26.6799,26.8691,26.6302,26.8691,102600.0
2020-07-10 14:00:00,26.99,27.03,26.89,26.96,88632.0,26.8691,26.9089,26.7695,26.8392,88632.0
2020-07-10 14:30:00,26.96,26.98,26.85,26.88,360130.0,26.8392,26.8591,26.7297,26.7596,360130.0
2020-07-10 15:00:00,26.89,26.96,26.85,26.93,214069.0,26.7695,26.8392,26.7297,26.8094,214069.0
2020-07-10 15:30:00,26.93,27.0,26.73,26.73,901396.0,26.8094,26.8791,26.6103,26.6103,901396.0
2020-07-13 09:30:00,27.0,27.06,26.66,26.89,552735.0,26.8791,26.9388,26.5406,26.7695,552735.0
2020-07-13 10:00:00,26.89,27.05,26.71,26.95,274253.0,26.7695,26.9288,26.5903,26.8293,274253.0
2020-07-13 10:30:00,26.95,27.01,26.86,27.01,270017.0,26.8293,26.889,26.7397,26.889,270017.0
2020-07-13 11:00:00,27.01,27.12,26.95,27.03,481576.0,26.889,26.9985,26.8293,26.9089,481576.0
2020-07-13 11:30:00,27.03,27.05,26.94,27.05,120062.0,26.9089,26.9288,26.8193,26.9288,120062.0
2020-07-13 12:00:00,27.05,27.11,26.97,26.97,119258.0,26.9288,26.9886,26.8492,26.8492,119258.0
2020-07-13 12:30:00,26.98,27.02,26.96,26.99,202679.0,26.8591,26.899,26.8392,26.8691,202679.0
2020-07-13 13:00:00,26.99,27.11,26.97,27.05,143735.0,26.8691,26.9886,26.8492,26.9288,143735.0
2020-07-13 13:30:00,27.07,27.16,27.06,27.1,119173.0,26.9487,27.0383,26.9388,26.9786,119173.0
2020-07-13 14:00:00,27.1,27.11,26.87,26.96,432765.0,26.9786,26.9886,26.7496,26.8392,432765.0
2020-07-13 14:30:00,26.96,27.41,26.95,27.37,701496.0,26.8392,27.2872,26.8293,27.2474,701496.0
2020-07-13 15:00:00,27.38,27.38,27.12,27.13,264611.0,27.2573,27.2573,26.9985,27.0085,264611.0
2020-07-13 15:30:00,27.13,27.14,26.83,26.85,831979.0,27.0085,27.0184,26.7098,26.7297,831979.0
2020-07-14 09:30:00,26.85,26.86,26.18,26.32,977603.0,26.7297,26.7397,26.0627,26.2021,977603.0
2020-07-14 10:00:00,26.33,26.38,25.95,26.15,667528.0,26.2121,26.2618,25.8338,26.0329,667528.0
2020-07-14 10:30:00,26.16,26.31,26.01,26.04,412762.0,26.0428,26.1921,25.8935,25.9234,412762.0
2020-07-14 11:00:00,26.04,26.15,25.99,26.04,463192.0,25.9234,26.0329,25.8736,25.9234,463192.0
2020-07-14 11:30:00,26.05,26.24,26.01,26.12,302579.0,25.9333,26.1225,25.8935,26.003,302579.0
2020-07-14 12:00:00,26.12,26.13,25.99,26.03,232488.0,26.003,26.0129,25.8736,25.9134,232488.0
2020-07-14 12:30:00,26.03,26.06,25.93,26.0,289248.0,25.9134,25.9433,25.8138,25.8835,289248.0
2020-07-14 13:00:00,26.0,26.01,25.86,25.94,153189.0,25.8835,25.8935,25.7442,25.8238,153189.0
2020-07-14 13:30:00,25.94,26.1,25.89,26.03,189439.0,25.8238,25.9831,25.774,25.9134,189439.0
2020-07-14 14:00:00,26.03,26.16,25.99,26.01,240054.0,25.9134,26.0428,25.8736,25.8935,240054.0
2020-07-14 14:30:00,26.01,26.02,25.91,25.96,202309.0,25.8935,25.9034,25.7939,25.8437,202309.0
2020-07-14 15:00:00,25.97,26.04,25.89,25.98,337352.0,25.8537,25.9234,25.774,25.8636,337352.0
2020-07-14 15:30:00,25.98,26.1,25.95,26.09,597659.0,25.8636,25.9831,25.8338,25.9731,597659.0
2020-07-15 09:30:00,26.8,27.83,26.79,27.72,1228683.0,26.6799,27.7053,26.67,27.5958,1228683.0
2020-07-15 10:00:00,27.73,27.85,27.51,27.74,598930.0,27.6058,27.7252,27.3868,27.6157,598930.0
2020-07-15 10:30:00,27.74,27.74,27.45,27.54,328572.0,27.6157,27.6157,27.327,27.4166,328572.0
2020-07-15 11:00:00,27.55,27.75,27.54,27.74,403771.0,27.4266,27.6257,27.4166,27.6157,403771.0
2020-07-15 11:30:00,27.74,27.75,27.57,27.58,208767.0,27.6157,27.6257,27.4465,27.4565,208767.0
2020-07-15 12:00:00,27.58,27.7,27.51,27.7,236087.0,27.4565,27.5759,27.3868,27.5759,236087.0
2020-07-15 12:30:00,27.7,27.78,27.67,27.71,162265.0,27.5759,27.6556,27.546,27.5859,162265.0
2020-07-15 13:00:00,27.71,27.88,27.69,27.8,171548.0,27.5859,27.7551,27.566,27.6755,171548.0
2020-07-15 13:30:00,27.8,27.87,27.78,27.84,108212.0,27.6755,27.7452,27.6556,27.7153,108212.0
2020-07-15 14:00:00,27.83,28.05,27.81,28.01,384175.0,27.7053,27.9243,27.6854,27.8845,384175.0
2020-07-15 14:30:00,28.02,28.11,27.97,27.98,207040.0,27.8945,27.9841,27.8447,27.8547,207040.0
2020-07-15 15:00:00,27.97,28.12,27.94,28.11,288234.0,27.8447,27.994,27.8148,27.9841,288234.0
2020-07-15 15:30:00,28.11,28.19,28.0,28.02,963822.0,27.9841,28.0637,27.8746,27.8945,963822.0
2020-07-16 09:30:00,26.89,27.07,26.65,26.78,770117.0,26.7695,26.9487,26.5306,26.66,770117.0
2020-07-16 10:00:00,26.78,26.86,26.56,26.74,428904.0,26.66,26.7397,26.441,26.6202,428904.0
2020-07-16 10:30:00,26.75,26.85,26.69,26.8,233820.0,26.6302,26.7297,26.5704,26.6799,233820.0
2020-07-16 11:00:00,26.79,26.79,26.5,26.64,371568.0,26.67,26.67,26.3813,26.5207,371568.0
2020-07-16 11:30:00,26.63,26.71,26.6,26.61,167428.0,26.5107,26.5903,26.4808,26.4908,167428.0
2020-07-16 12:00:00,26.61,26.61,26.5,26.51,233423.0,26.4908,26.4908,26.3813,26.3912,233423.0
2020-07-16 12:30:00,26.51,26.59,26.5,26.51,130344.0,26.3912,26.4709,26.3813,26.3912,130344.0
2020-07-16 13:00:00,26.51,26.72,26.43,26.56,288444.0,26.3912,26.6003,26.3116,26.441,288444.0
2020-07-16 13:30:00,26.57,26.62,26.49,26.59,198074.0,26.451,26.5008,26.3713,26.4709,198074.0
2020-07-16 14:00:00,26.6,26.8,26.59,26.79,153187.0,26.4808,26.6799,26.4709,26.67,153187.0
2020-07-16 14:30:00,26.8,26.86,26.69,26.71,229364.0,26.6799,26.7397,26.5704,26.5903,229364.0
2020-07-16 15:00:00,26.71,26.87,26.68,26.87,227027.0,26.5903,26.7496,26.5605,26.7496,227027.0
2020-07-16 15:30:00,26.86,26.98,26.84,26.92,688886.0,26.7397,26.8591,26.7198,26.7994,688886.0
2020-07-17 09:30:00,27.11,27.17,26.95,27.07,348781.0,26.9886,27.0483,26.8293,26.9487,348781.0
2020-07-17 10:00:00,27.07,27.2,26.88,26.92,166490.0,26.9487,27.0782,26.7596,26.7994,166490.0
2020-07-17 10:30:00,26.92,27.02,26.87,26.96,97870.0,26.7994,26.899,26.7496,26.8392,97870.0
2020-07-17 11:00:00,26.97,27.0,26.88,26.96,97677.0,26.8492,26.8791,26.7596,26.8392,97677.0
2020-07-17 11:30:00,26.97,27.05,26.94,27.03,71146.0,26.8492,26.9288,26.8193,26.9089,71146.0
2020-07-17 12:00:00,27.04,27.07,26.99,27.03,98665.0,26.9189,26.9487,26.8691,26.9089,98665.0
2020-07-17 12:30:00,27.03,27.03,26.98,26.99,74091.0,26.9089,26.9089,26.8591,26.8691,74091.0
2020-07-17 13:00:00,26.98,27.04,26.94,27.0,121679.0,26.8591,26.9189,26.8193,26.8791,121679.0
2020-07-17 13:30:00,26.99,26.99,26.92,26.99,113437.0,26.8691,26.8691,26.7994,26.8691,113437.0
2020-07-17 14:00:00,26.99,27.06,26.98,27.04,112952.0,26.8691,26.9388,26.8591,26.9189,112952.0
2020-07-17 14:30:00,27.04,27.05,27.0,27.02,104664.0,26.9189,26.9288,26.8791,26.899,104664.0
2020-07-17 15:00:00,27.01,27.11,27.0,27.09,144121.0,26.889,26.9886,26.8791,26.9686,144121.0
2020-07-17 15:30:00,27.08,27.11,27.01,27.08,463671.0,26.9587,26.9886,26.889,26.9587,463671.0
2020-07-20 09:30:00,27.22,27.68,27.12,27.29,633403.0,27.0981,27.556,26.9985,27.1678,633403.0
2020-07-20 10:00:00,27.3,27.36,26.94,26.98,248098.0,27.1777,27.2374,26.8193,26.8591,248098.0
2020-07-20 10:30:00,26.98,27.12,26.97,27.03,114101.0,26.8591,26.9985,26.8492,26.9089,114101.0
2020-07-20 11:00:00,27.04,27.07,26.88,26.96,118664.0,26.9189,26.9487,26.7596,26.8392,118664.0
2020-07-20 11:30:00,26.96,26.98,26.87,26.94,107689.0,26.8392,26.8591,26.7496,26.8193,107689.0
2020-07-20 12:00:00,26.94,26.95,26.8,26.82,146527.0,26.8193,26.8293,26.6799,26.6999,146527.0
2020-07-20 12:30:00,26.83,26.93,26.8,26.89,98892.0,26.7098,26.8094,26.6799,26.7695,98892.0
2020-07-20 13:00:00,26.89,26.96,26.86,26.94,111206.0,26.7695,26.8392,26.7397,26.8193,111206.0
2020-07-20 13:30:00,26.94,26.97,26.85,26.92,88710.0,26.8193,26.8492,26.7297,26.7994,88710.0
2020-07-20 14:00:00,26.91,26.99,26.88,26.98,184422.0,26.7895,26.8691,26.7596,26.8591,184422.0
2020-07-20 14:30:00,26.97,26.98,26.88,26.91,129304.0,26.8492,26.8591,26.7596,26.7895,129304.0
2020-07-20 15:00:00,26.91,26.96,26.88,26.91,163224.0,26.7895,26.8392,26.7596,26.7895,163224.0
2020-07-20 15:30:00,26.9,26.96,26.87,26.92,497356.0,26.7795,26.8392,26.7496,26.7994,497356.0
2020-07-21 09:30:00,27.32,28.01,27.28,28.0,560288.0,27.1976,27.8845,27.1578,27.8746,560288.0
2020-07-21 10:00:00,28.02,28.05,27.79,27.85,262057.0,27.8945,27.9243,27.6655,27.7252,262057.0
2020-07-21 10:30:00,27.86,27.98,27.79,27.9,214081.0,27.7352,27.8547,27.6655,27.775,214081.0
2020-07-21 11:00:00,27.91,27.96,27.82,27.85,166431.0,27.785,27.8347,27.6954,27.7252,166431.0
2020-07-21 11:30:00,27.86,27.91,27.73,27.8,199466.0,27.7352,27.785,27.6058,27.6755,199466.0
2020-07-21 12:00:00,27.8,27.85,27.7,27.75,103261.0,27.6755,27.7252,27.5759,27.6257,103261.0
2020-07-21 12:30:00,27.75,27.77,27.66,27.76,85438.0,27.6257,27.6456,27.5361,27.6356,85438.0
2020-07-21 13:00:00,27.76,27.78,27.69,27.73,62980.0,27.6356,27.6556,27.566,27.6058,62980.0
2020-07-21 13:30:00,27.73,27.75,27.7,27.71,61422.0,27.6058,27.6257,27.5759,27.5859,61422.0
2020-07-21 14:00:00,27.73,27.74,27.67,27.69,48381.0,27.6058,27.6157,27.546,27.566,48381.0
2020-07-21 14:30:00,27.7,27.75,27.69,27.75,53462.0,27.5759,27.6257,27.566,27.6257,53462.0
2020-07-21 15:00:00,27.74,27.75,27.58,27.59,104218.0,27.6157,27.6257,27.4565,27.4664,104218.0
2020-07-21 15:30:00,27.59,27.62,27.51,27.53,454430.0,27.4664,27.4963,27.3868,27.4067,454430.0
2020-07-22 09:30:00,27.32,27.32,26.72,26.81,336832.0,27.1976,27.1976,26.6003,26.6899,336832.0
2020-07-22 10:00:00,26.81,26.87,26.77,26.77,172956.0,26.6899,26.7496,26.6501,26.6501,172956.0
2020-07-22 10:30:00,26.77,26.89,26.7,26.79,189482.0,26.6501,26.7695,26.5804,26.67,189482.0
2020-07-22 11:00:00,26.8,26.85,26.67,26.78,371902.0,26.6799,26.7297,26.5505,26.66,371902.0
2020-07-22 11:30:00,26.78,26.87,26.75,26.8,169693.0,26.66,26.7496,26.6302,26.6799,169693.0
2020-07-22 12:00:00,26.8,26.92,26.78,26.84,350944.0,26.6799,26.7994,26.66,26.7198,350944.0
2020-07-22 12:30:00,26.83,26.96,26.83,26.95,172598.0,26.7098,26.8392,26.7098,26.8293,172598.0
2020-07-22 13:00:00,26.95,27.08,26.91,26.95,141710.0,26.8293,26.9587,26.7895,26.8293,141710.0
2020-07-22 13:30:00,26.95,27.07,26.94,27.0,71680.0,26.8293,26.9487,26.8193,26.8791,71680.0
2020-07-22 14:00:00,27.0,27.08,26.99,27.03,93645.0,26.8791,26.9587,26.8691,26.9089,93645.0
2020-07-22 14:30:00,27.03,27.05,26.98,27.03,132448.0,26.9089,26.9288,26.8591,26.9089,132448.0
2020-07-22 15:00:00,27.03,27.07,27.0,27.01,120054.0,26.9089,26.9487,26.8791,26.889,120054.0
2020-07-22 15:30:00,27.02,27.38,27.0,27.29,1042372.0,26.899,27.2573,26.8791,27.1678,1042372.0
2020-07-23 09:30:00,27.01,27.36,26.94,27.33,216344.0,26.889,27.2374,26.8193,27.2076,216344.0
2020-07-23 10:00:00,27.33,27.38,26.97,27.06,174577.0,27.2076,27.2573,26.8492,26.9388,174577.0
2020-07-23 10:30:00,27.06,27.23,26.96,26.98,179565.0,26.9388,27.108,26.8392,26.8591,179565.0
2020-07-23 11:00:00,26.98,27.12,26.85,27.09,161146.0,26.8591,26.9985,26.7297,26.9686,161146.0
2020-07-23 11:30:00,27.08,27.15,27.02,27.02,150648.0,26.9587,27.0284,26.899,26.899,150648.0
2020-07-23 12:00:00,27.02,27.04,26.95,26.98,111615.0,26.899,26.9189,26.8293,26.8591,111615.0
2020-07-23 12:30:00,26.97,27.11,26.97,27.01,106530.0,26.8492,26.9886,26.8492,26.889,106530.0
2020-07-23 13:00:00,27.0,27.03,26.88,26.92,74415.0,26.8791,26.9089,26.7596,26.7994,74415.0
2020-07-23 13:30:00,26.92,26.92,26.68,26.76,198497.0,26.7994,26.7994,26.5605,26.6401,198497.0
2020-07-23 14:00:00,26.75,26.8,26.7,26.73,222587.0,26.6302,26.6799,26.5804,26.6103,222587.0
2020-07-23 14:30:00,26.73,26.85,26.69,26.78,154748.0,26.6103,26.7297,26.5704,26.66,154748.0
2020-07-23 15:00:00,26.79,26.85,26.72,26.81,145972.0,26.67,26.7297,26.6003,26.6899,145972.0
2020-07-23 15:30:00,26.8,26.89,26.74,26.85,427594.0,26.6799,26.7695,26.6202,26.7297,427594.0
2020-07-24 09:30:00,26.38,26.74,26.34,26.49,510964.0,26.2618,26.6202,26.222,26.3713,510964.0
2020-07-24 10:00:00,26.49,26.69,26.48,26.69,130660.0,26.3713,26.5704,26.3614,26.5704,130660.0
2020-07-24 10:30:00,26.7,26.75,26.62,26.74,97035.0,26.5804,26.6302,26.5008,26.6202,97035.0
2020-07-24 11:00:00,26.74,26.82,26.59,26.65,163127.0,26.6202,26.6999,26.4709,26.5306,163127.0
2020-07-24 11:30:00,26.65,26.77,26.64,26.72,93591.0,26.5306,26.6501,26.5207,26.6003,93591.0
2020-07-24 12:00:00,26.74,26.78,26.63,26.7,101739.0,26.6202,26.66,26.5107,26.5804,101739.0
2020-07-24 12:30:00,26.7,26.8,26.68,26.71,75039.0,26.5804,26.6799,26.5605,26.5903,75039.0
2020-07-24 13:00:00,26.7,26.73,26.62,26.7,94466.0,26.5804,26.6103,26.5008,26.5804,94466.0
2020-07-24 13:30:00,26.7,26.76,26.65,26.75,89568.0,26.5804,26.6401,26.5306,26.6302,89568.0
2020-07-24 14:00:00,26.75,26.87,26.75,26.86,88401.0,26.6302,26.7496,26.6302,26.7397,88401.0
2020-07-24 14:30:00,26.86,27.16,26.81,27.14,361217.0,26.7397,27.0383,26.6899,27.0184,361217.0
2020-07-24 15:00:00,27.14,27.14,26.96,27.02,342074.0,27.0184,27.0184,26.8392,26.899,342074.0
2020-07-24 15:30:00,27.02,27.17,26.99,27.14,761474.0,26.899,27.0483,26.8691,27.0184,761474.0
2020-07-27 09:30:00,26.9,27.25,26.82,27.02,371949.0,26.7795,27.1279,26.6999,26.899,371949.0
2020-07-27 10:00:00,27.03,27.06,26.93,27.04,200201.0,26.9089,26.9388,26.8094,26.9189,200201.0
2020-07-27 10:30:00,27.03,27.1,26.98,27.03,146525.0,26.9089,26.9786,26.8591,26.9089,146525.0
2020-07-27 11:00:00,27.02,27.06,26.84,26.89,156917.0,26.899,26.9388,26.7198,26.7695,156917.0
2020-07-27 11:30:00,26.89,26.97,26.84,26.91,126663.0,26.7695,26.8492,26.7198,26.7895,126663.0
2020-07-27 12:00:00,26.91,27.03,26.88,27.0,142750.0,26.7895,26.9089,26.7596,26.8791,142750.0
2020-07-27 12:30:00,27.0,27.15,26.99,27.14,141967.0,26.8791,27.0284,26.8691,27.0184,141967.0
2020-07-27 13:00:00,27.15,27.35,27.15,27.34,261383.0,27.0284,27.2275,27.0284,27.2175,261383.0
2020-07-27 13:30:00,27.34,27.43,27.31,27.39,201934.0,27.2175,27.3071,27.1877,27.2673,201934.0
2020-07-27 14:00:00,27.39,27.53,27.38,27.52,186699.0,27.2673,27.4067,27.2573,27.3967,186699.0
2020-07-27 14:30:00,27.52,27.54,27.46,27.48,174164.0,27.3967,27.4166,27.337,27.3569,174164.0
2020-07-27 15:00:00,27.48,27.77,27.47,27.75,474490.0,27.3569,27.6456,27.3469,27.6257,474490.0
2020-07-27 15:30:00,27.75,27.92,27.74,27.85,1040212.0,27.6257,27.7949,27.6157,27.7252,1040212.0
2020-07-28 09:30:00,30.85,30.9,27.36,27.89,7725289.0,30.7118,30.7616,27.2374,27.7651,7725289.0
2020-07-28 10:00:00,27.9,28.19,27.5,27.65,1668300.0,27.775,28.0637,27.3768,27.5261,1668300.0
2020-07-28 10:30:00,27.66,27.8,27.36,27.57,897611.0,27.5361,27.6755,27.2374,27.4465,897611.0
2020-07-28 11:00:00,27.59,28.06,27.53,27.8,974644.0,27.4664,27.9343,27.4067,27.6755,974644.0
2020-07-28 11:30:00,27.8,27.91,27.55,27.74,393659.0,27.6755,27.785,27.4266,27.6157,393659.0
2020-07-28 12:00:00,27.73,27.86,27.54,27.68,296569.0,27.6058,27.7352,27.4166,27.556,296569.0
2020-07-28 12:30:00,27.68,28.08,27.64,27.99,559757.0,27.556,27.9542,27.5162,27.8646,559757.0
2020-07-28 13:00:00,27.99,28.13,27.94,28.09,342757.0,27.8646,28.004,27.8148,27.9642,342757.0
2020-07-28 13:30:00,28.1,28.17,27.96,28.1,410003.0,27.9741,28.0438,27.8347,27.9741,410003.0
2020-07-28 14:00:00,28.1,28.12,28.02,28.07,310161.0,27.9741,27.994,27.8945,27.9443,310161.0
2020-07-28 14:30:00,28.07,28.13,27.95,27.96,344183.0,27.9443,28.004,27.8248,27.8347,344183.0
2020-07-28 15:00:00,27.97,27.99,27.86,27.87,212920.0,27.8447,27.8646,27.7352,27.7452,212920.0
2020-07-28 15:30:00,27.86,27.92,27.7,27.73,577865.0,27.7352,27.7949,27.5759,27.6058,577865.0
2020-07-29 09:30:00,28.0,28.12,27.57,27.94,904181.0,27.8746,27.994,27.4465,27.8148,904181.0
2020-07-29 10:00:00,27.93,27.98,27.75,27.77,258850.0,27.8049,27.8547,27.6257,27.6456,258850.0
2020-07-29 10:30:00,27.79,28.07,27.68,28.05,354854.0,27.6655,27.9443,27.556,27.9243,354854.0
2020-07-29 11:00:00,28.05,28.19,27.98,28.07,555896.0,27.9243,28.0637,27.8547,27.9443,555896.0
2020-07-29 11:30:00,28.08,28.11,28.02,28.09,166682.0,27.9542,27.9841,27.8945,27.9642,166682.0
2020-07-29 12:00:00,28.08,28.18,28.04,28.14,413166.0,27.9542,28.0538,27.9144,28.0139,413166.0
2020-07-29 12:30:00,28.14,28.14,27.98,27.99,111164.0,28.0139,28.0139,27.8547,27.8646,111164.0
2020-07-29 13:00:00,28.0,28.01,27.93,28.01,127267.0,27.8746,27.8845,27.8049,27.8845,127267.0
2020-07-29 13:30:00,28.02,28.08,28.01,28.03,141652.0,27.8945,27.9542,27.8845,27.9044,141652.0
2020-07-29 14:00:00,28.03,28.14,28.0,28.13,136108.0,27.9044,28.0139,27.8746,28.004,136108.0
2020-07-29 14:30:00,28.14,28.25,28.09,28.19,293577.0,28.0139,28.1235,27.9642,28.0637,293577.0
2020-07-29 15:00:00,28.2,28.21,27.98,28.04,220595.0,28.0737,28.0836,27.8547,27.9144,220595.0
2020-07-29 15:30:00,28.04,28.09,27.94,27.95,599934.0,27.9144,27.9642,27.8148,27.8248,599934.0
2020-07-30 09:30:00,27.54,27.68,27.38,27.46,378627.0,27.4166,27.556,27.2573,27.337,378627.0
2020-07-30 10:00:00,27.46,27.51,27.38,27.43,318646.0,27.337,27.3868,27.2573,27.3071,318646.0
2020-07-30 10:30:00,27.43,27.47,27.3,27.41,250035.0,27.3071,27.3469,27.1777,27.2872,250035.0
2020-07-30 11:00:00,27.4,27.47,27.32,27.39,215081.0,27.2773,27.3469,27.1976,27.2673,215081.0
2020-07-30 11:30:00,27.39,27.46,27.33,27.45,142698.0,27.2673,27.337,27.2076,27.327,142698.0
2020-07-30 12:00:00,27.46,27.47,27.34,27.39,161714.0,27.337,27.3469,27.2175,27.2673,161714.0
2020-07-30 12:30:00,27.39,27.4,27.25,27.34,201620.0,27.2673,27.2773,27.1279,27.2175,201620.0
2020-07-30 13:00:00,27.33,27.41,27.32,27.39,116880.0,27.2076,27.2872,27.1976,27.2673,116880.0
2020-07-30 13:30:00,27.39,27.41,27.3,27.41,157879.0,27.2673,27.2872,27.1777,27.2872,157879.0
2020-07-30 14:00:00,27.41,27.48,27.39,27.41,139212.0,27.2872,27.3569,27.2673,27.2872,139212.0
2020-07-30 14:30:00,27.42,27.46,27.4,27.44,116396.0,27.2972,27.337,27.2773,27.3171,116396.0
2020-07-30 15:00:00,27.44,27.48,27.37,27.43,194082.0,27.3171,27.3569,27.2474,27.3071,194082.0
2020-07-30 15:30:00,27.43,27.51,27.4,27.46,544262.0,27.3071,27.3868,27.2773,27.337,544262.0
2020-07-31 09:30:00,27.4,27.44,27.14,27.35,312202.0,27.2773,27.3171,27.0184,27.2275,312202.0
2020-07-31 10:00:00,27.37,27.37,27.01,27.02,214400.0,27.2474,27.2474,26.889,26.899,214400.0
2020-07-31 10:30:00,27.02,27.07,26.92,26.99,179593.0,26.899,26.9487,26.7994,26.8691,179593.0
2020-07-31 11:00:00,26.99,27.09,26.88,26.93,197790.0,26.8691,26.9686,26.7596,26.8094,197790.0
2020-07-31 11:30:00,26.93,26.93,26.82,26.85,209229.0,26.8094,26.8094,26.6999,26.7297,209229.0
2020-07-31 12:00:00,26.85,26.9,26.8,26.88,139136.0,26.7297,26.7795,26.6799,26.7596,139136.0
2020-07-31 12:30:00,26.88,26.88,26.75,26.81,226200.0,26.7596,26.7596,26.6302,26.6899,226200.0
2020-07-31 13:00:00,26.8,26.99,26.78,26.99,140421.0,26.6799,26.8691,26.66,26.8691,140421.0
2020-07-31 13:30:00,26.99,27.02,26.94,26.95,105896.0,26.8691,26.899,26.8193,26.8293,105896.0
2020-07-31 14:00:00,26.94,26.99,26.89,26.97,207621.0,26.8193,26.8691,26.7695,26.8492,207621.0
2020-07-31 14:30:00,26.97,27.07,26.94,27.07,157391.0,26.8492,26.9487,26.8193,26.9487,157391.0
2020-07-31 15:00:00,27.07,27.2,27.05,27.1,149094.0,26.9487,27.0782,26.9288,26.9786,149094.0
2020-07-31 15:30:00,27.1,27.22,27.0,27.2,498792.0,26.9786,27.0981,26.8791,27.0782,498792.0
2020-08-03 09:30:00,27.49,27.88,27.29,27.76,556402.0,27.3669,27.7551,27.1678,27.6356,556402.0
2020-08-03 10:00:00,27.77,27.97,27.73,27.81,208116.0,27.6456,27.8447,27.6058,27.6854,208116.0
2020-08-03 10:30:00,27.81,27.91,27.65,27.77,280174.0,27.6854,27.785,27.5261,27.6456,280174.0
2020-08-03 11:00:00,27.77,27.9,27.71,27.89,187122.0,27.6456,27.775,27.5859,27.7651,187122.0
2020-08-03 11:30:00,27.89,27.95,27.88,27.89,232715.0,27.7651,27.8248,27.7551,27.7651,232715.0
2020-08-03 12:00:00,27.89,28.0,27.84,27.98,518403.0,27.7651,27.8746,27.7153,27.8547,518403.0
2020-08-03 12:30:00,27.97,27.99,27.93,27.94,318101.0,27.8447,27.8646,27.8049,27.8148,318101.0
2020-08-03 13:00:00,27.94,27.95,27.88,27.92,251335.0,27.8148,27.8248,27.7551,27.7949,251335.0
2020-08-03 13:30:00,27.91,28.0,27.82,27.97,643028.0,27.785,27.8746,27.6954,27.8447,643028.0
2020-08-03 14:00:00,27.96,28.0,27.93,27.97,157175.0,27.8347,27.8746,27.8049,27.8447,157175.0
2020-08-03 14:30:00,27.96,27.97,27.93,27.96,128101.0,27.8347,27.8447,27.8049,27.8347,128101.0
2020-08-03 15:00:00,27.96,27.96,27.9,27.94,209958.0,27.8347,27.8347,27.775,27.8148,209958.0
2020-08-03 15:30:00,27.94,27.95,27.86,27.87,870310.0,27.8148,27.8248,27.7352,27.7452,870310.0
2020-08-04 09:30:00,27.93,28.02,27.8,27.98,671419.0,27.8049,27.8945,27.6755,27.8547,671419.0
2020-08-04 10:00:00,27.97,28.04,27.95,27.97,336488.0,27.8447,27.9144,27.8248,27.8447,336488.0
2020-08-04 10:30:00,27.97,28.01,27.86,27.96,271942.0,27.8447,27.8845,27.7352,27.8347,271942.0
2020-08-04 11:00:00,27.97,27.98,27.89,27.91,198649.0,27.8447,27.8547,27.7651,27.785,198649.0
2020-08-04 11:30:00,27.91,27.92,27.79,27.91,435014.0,27.785,27.7949,27.6655,27.785,435014.0
2020-08-04 12:00:00,27.91,27.91,27.79,27.8,154158.0,27.785,27.785,27.6655,27.6755,154158.0
2020-08-04 12:30:00,27.8,27.88,27.8,27.86,71595.0,27.6755,27.7551,27.6755,27.7352,71595.0
2020-08-04 13:00:00,27.86,27.87,27.74,27.76,115752.0,27.7352,27.7452,27.6157,27.6356,115752.0
2020-08-04 13:30:00,27.76,27.76,27.63,27.64,151540.0,27.6356,27.6356,27.5062,27.5162,151540.0
2020-08-04 14:00:00,27.65,27.73,27.58,27.61,205991.0,27.5261,27.6058,27.4565,27.4863,205991.0
2020-08-04 14:30:00,27.6,27.6,27.45,27.46,280347.0,27.4764,27.4764,27.327,27.337,280347.0
2020-08-04 15:00:00,27.46,27.59,27.34,27.54,406710.0,27.337,27.4664,27.2175,27.4166,406710.0
2020-08-04 15:30:00,27.54,27.78,27.51,27.78,708947.0,27.4166,27.6556,27.3868,27.6556,708947.0
2020-08-05 09:30:00,27.88,28.16,27.81,27.89,413398.0,27.7551,28.0339,27.6854,27.7651,413398.0
2020-08-05 10:00:00,27.9,27.91,27.76,27.89,178827.0,27.775,27.785,27.6356,27.7651,178827.0
2020-08-05 10:30:00,27.89,28.02,27.87,27.89,432386.0,27.7651,27.8945,27.7452,27.7651,432386.0
2020-08-05 11:00:00,27.89,28.02,27.89,28.02,197526.0,27.7651,27.8945,27.7651,27.8945,197526.0
2020-08-05 11:30:00,28.02,28.08,27.97,28.07,185797.0,27.8945,27.9542,27.8447,27.9443,185797.0
2020-08-05 12:00:00,28.07,28.08,28.01,28.05,76792.0,27.9443,27.9542,27.8845,27.9243,76792.0
2020-08-05 12:30:00,28.05,28.13,28.03,28.04,269146.0,27.9243,28.004,27.9044,27.9144,269146.0
2020-08-05 13:00:00,28.04,28.08,28.03,28.05,86846.0,27.9144,27.9542,27.9044,27.9243,86846.0
2020-08-05 13:30:00,28.06,28.08,27.99,28.05,158667.0,27.9343,27.9542,27.8646,27.9243,158667.0
2020-08-05 14:00:00,28.05,28.12,28.03,28.08,440894.0,27.9243,27.994,27.9044,27.9542,440894.0
2020-08-05 14:30:00,28.08,28.12,28.07,28.09,137438.0,27.9542,27.994,27.9443,27.9642,137438.0
2020-08-05 15:00:00,28.09,28.12,28.07,28.08,184488.0,27.9642,27.994,27.9443,27.9542,184488.0
2020-08-05 15:30:00,28.08,28.11,27.97,28.04,431695.0,27.9542,27.9841,27.8447,27.9144,431695.0
2020-08-06 09:30:00,27.98,28.02,27.61,27.79,355364.0,27.8547,27.8945,27.4863,27.6655,355364.0
2020-08-06 10:00:00,27.78,27.81,27.58,27.77,310393.0,27.6556,27.6854,27.4565,27.6456,310393.0
2020-08-06 10:30:00,27.77,27.79,27.59,27.7,263105.0,27.6456,27.6655,27.4664,27.5759,263105.0
2020-08-06 11:00:00,27.7,27.78,27.62,27.63,114969.0,27.5759,27.6556,27.4963,27.5062,114969.0
2020-08-06 11:30:00,27.63,27.69,27.61,27.66,67422.0,27.5062,27.566,27.4863,27.5361,67422.0
2020-08-06 12:00:00,27.66,27.68,27.61,27.63,93485.0,27.5361,27.556,27.4863,27.5062,93485.0
2020-08-06 12:30:00,27.63,27.71,27.61,27.71,49606.0,27.5062,27.5859,27.4863,27.5859,49606.0
2020-08-06 13:00:00,27.71,27.72,27.66,27.67,45973.0,27.5859,27.5958,27.5361,27.546,45973.0
2020-08-06 13:30:00,27.67,27.72,27.63,27.72,70132.0,27.546,27.5958,27.5062,27.5958,70132.0
2020-08-06 14:00:00,27.72,28.0,27.71,27.93,199363.0,27.5958,27.8746,27.5859,27.8049,199363.0
2020-08-06 14:30:00,27.92,27.95,27.89,27.89,56264.0,27.7949,27.8248,27.7651,27.7651,56264.0
2020-08-06 15:00:00,27.9,28.01,27.89,27.96,136779.0,27.775,27.8845,27.7651,27.8347,136779.0
2020-08-06 15:30:00,27.96,28.01,27.94,28.0,306117.0,27.8347,27.8845,27.8148,27.8746,306117.0
2020-08-07 09:30:00,27.66,27.77,27.38,27.44,203238.0,27.5361,27.6456,27.2573,27.3171,203238.0
2020-08-07 10:00:00,27.45,28.07,27.45,28.05,572269.0,27.327,27.9443,27.327,27.9243,572269.0
2020-08-07 10:30:00,28.06,28.08,27.94,28.05,277160.0,27.9343,27.9542,27.8148,27.9243,277160.0
2020-08-07 11:00:00,28.05,28.08,27.86,27.87,167647.0,27.9243,27.9542,27.7352,27.7452,167647.0
2020-08-07 11:30:00,27.87,27.89,27.76,27.83,163905.0,27.7452,27.7651,27.6356,27.7053,163905.0
2020-08-07 12:00:00,27.82,27.84,27.76,27.78,89514.0,27.6954,27.7153,27.6356,27.6556,89514.0
2020-08-07 12:30:00,27.78,27.78,27.57,27.58,123428.0,27.6556,27.6556,27.4465,27.4565,123428.0
2020-08-07 13:00:00,27.58,27.58,27.44,27.45,110288.0,27.4565,27.4565,27.3171,27.327,110288.0
2020-08-07 13:30:00,27.46,27.57,27.45,27.53,148613.0,27.337,27.4465,27.327,27.4067,148613.0
2020-08-07 14:00:00,27.54,27.65,27.49,27.61,99058.0,27.4166,27.5261,27.3669,27.4863,99058.0
2020-08-07 14:30:00,27.61,27.74,27.59,27.72,70570.0,27.4863,27.6157,27.4664,27.5958,70570.0
2020-08-07 15:00:00,27.72,27.76,27.56,27.59,230562.0,27.5958,27.6356,27.4365,27.4664,230562.0
2020-08-07 15:30:00,27.59,27.85,27.53,27.82,619160.0,27.4664,27.7252,27.4067,27.6954,619160.0
2020-08-10 09:30:00,27.84,28.48,27.83,28.32,1156404.0,27.7153,28.3524,27.7053,28.1931,1156404.0
2020-08-10 10:00:00,28.32,28.51,28.2,28.49,483050.0,28.1931,28.3823,28.0737,28.3624,483050.0
2020-08-10 10:30:00,28.49,28.51,28.37,28.4,523866.0,28.3624,28.3823,28.2429,28.2728,523866.0
2020-08-10 11:00:00,28.38,28.55,28.38,28.49,755384.0,28.2529,28.4221,28.2529,28.3624,755384.0
2020-08-10 11:30:00,28.49,28.65,28.48,28.65,379446.0,28.3624,28.5217,28.3524,28.5217,379446.0
2020-08-10 12:00:00,28.65,28.71,28.53,28.54,403543.0,28.5217,28.5814,28.4022,28.4122,403543.0
2020-08-10 12:30:00,28.53,28.59,28.42,28.55,260628.0,28.4022,28.4619,28.2927,28.4221,260628.0
2020-08-10 13:00:00,28.55,28.61,28.44,28.54,149759.0,28.4221,28.4818,28.3126,28.4122,149759.0
2020-08-10 13:30:00,28.55,28.56,28.42,28.45,152653.0,28.4221,28.4321,28.2927,28.3226,152653.0
2020-08-10 14:00:00,28.46,28.51,28.42,28.46,224087.0,28.3325,28.3823,28.2927,28.3325,224087.0
2020-08-10 14:30:00,28.45,28.51,28.41,28.46,203580.0,28.3226,28.3823,28.2827,28.3325,203580.0
2020-08-10 15:00:00,28.46,28.47,28.42,28.44,323965.0,28.3325,28.3425,28.2927,28.3126,323965.0
2020-08-10 15:30:00,28.44,28.49,28.38,28.4,804907.0,28.3126,28.3624,28.2529,28.2728,804907.0
2020-08-11 09:30:00,28.63,29.13,28.6,29.08,549547.0,28.5017,28.9995,28.4719,28.9497,549547.0
2020-08-11 10:00:00,29.08,29.1,28.82,29.04,356334.0,28.9497,28.9696,28.6909,28.9099,356334.0
2020-08-11 10:30:00,29.04,29.25,28.98,29.17,486858.0,28.9099,29.119,28.8502,29.0393,486858.0
2020-08-11 11:00:00,29.18,29.3,29.16,29.29,264575.0,29.0493,29.1687,29.0294,29.1588,264575.0
2020-08-11 11:30:00,29.29,29.35,29.18,29.21,277865.0,29.1588,29.2185,29.0493,29.0792,277865.0
2020-08-11 12:00:00,29.21,29.26,29.09,29.26,471270.0,29.0792,29.1289,28.9597,29.1289,471270.0
2020-08-11 12:30:00,29.26,29.28,29.21,29.25,189573.0,29.1289,29.1488,29.0792,29.119,189573.0
2020-08-11 13:00:00,29.24,29.33,29.23,29.29,257022.0,29.109,29.1986,29.0991,29.1588,257022.0
2020-08-11 13:30:00,29.28,29.29,29.23,29.28,103264.0,29.1488,29.1588,29.0991,29.1488,103264.0
2020-08-11 14:00:00,29.28,29.34,29.17,29.18,319371.0,29.1488,29.2086,29.0393,29.0493,319371.0
2020-08-11 14:30:00,29.19,29.2,29.0,29.07,231701.0,29.0592,29.0692,28.8701,28.9398,231701.0
2020-08-11 15:00:00,29.08,29.08,28.66,28.84,242591.0,28.9497,28.9497,28.5316,28.7108,242591.0
2020-08-11 15:30:00,28.83,28.84,28.62,28.66,724631.0,28.7009,28.7108,28.4918,28.5316,724631.0
2020-08-12 09:30:00,28.89,29.31,28.88,29.1,564853.0,28.7606,29.1787,28.7506,28.9696,564853.0
2020-08-12 10:00:00,29.1,29.24,28.99,29.21,242239.0,28.9696,29.109,28.8601,29.0792,242239.0
2020-08-12 10:30:00,29.22,29.26,29.13,29.25,283544.0,29.0891,29.1289,28.9995,29.119,283544.0
2020-08-12 11:00:00,29.24,29.37,29.2,29.26,372778.0,29.109,29.2384,29.0692,29.1289,372778.0
2020-08-12 11:30:00,29.25,29.27,29.06,29.07,154653.0,29.119,29.1389,28.9298,28.9398,154653.0
2020-08-12 12:00:00,29.05,29.35,29.04,29.29,317909.0,28.9199,29.2185,28.9099,29.1588,317909.0
2020-08-12 12:30:00,29.28,29.29,29.15,29.16,288449.0,29.1488,29.1588,29.0194,29.0294,288449.0
2020-08-12 13:00:00,29.16,29.25,29.15,29.22,253931.0,29.0294,29.119,29.0194,29.0891,253931.0
2020-08-12 13:30:00,29.23,29.25,29.16,29.22,226336.0,29.0991,29.119,29.0294,29.0891,226336.0
2020-08-12 14:00:00,29.22,29.24,29.19,29.21,134541.0,29.0891,29.109,29.0592,29.0792,134541.0
2020-08-12 14:30:00,29.21,29.23,29.15,29.16,172154.0,29.0792,29.0991,29.0194,29.0294,172154.0
2020-08-12 15:00:00,29.15,29.25,29.14,29.21,281714.0,29.0194,29.119,29.0095,29.0792,281714.0
2020-08-12 15:30:00,29.21,29.39,29.14,29.36,793288.0,29.0792,29.2583,29.0095,29.2285,793288.0
2020-08-13 09:30:00,29.47,29.58,29.28,29.44,348632.0,29.338,29.4475,29.1488,29.3081,348632.0
2020-08-13 10:00:00,29.45,29.63,29.36,29.37,258107.0,29.3181,29.4973,29.2285,29.2384,258107.0
2020-08-13 10:30:00,29.38,29.41,29.33,29.33,129048.0,29.2484,29.2783,29.1986,29.1986,129048.0
2020-08-13 11:00:00,29.33,29.35,29.21,29.27,252136.0,29.1986,29.2185,29.0792,29.1389,252136.0
2020-08-13 11:30:00,29.26,29.33,29.22,29.29,196232.0,29.1289,29.1986,29.0891,29.1588,196232.0
2020-08-13 12:00:00,29.29,29.34,29.25,29.29,142647.0,29.1588,29.2086,29.119,29.1588,142647.0
2020-08-13 12:30:00,29.28,29.3,29.17,29.27,167181.0,29.1488,29.1687,29.0393,29.1389,167181.0
2020-08-13 13:00:00,29.28,29.32,29.04,29.05,118545.0,29.1488,29.1887,28.9099,28.9199,118545.0
2020-08-13 13:30:00,29.05,29.09,29.03,29.04,57328.0,28.9199,28.9597,28.9,28.9099,57328.0
2020-08-13 14:00:00,29.05,29.05,28.91,28.94,84804.0,28.9199,28.9199,28.7805,28.8104,84804.0
2020-08-13 14:30:00,28.93,28.94,28.79,28.83,119784.0,28.8004,28.8104,28.661,28.7009,119784.0
2020-08-13 15:00:00,28.84,28.88,28.69,28.69,212738.0,28.7108,28.7506,28.5615,28.5615,212738.0
2020-08-13 15:30:00,28.7,28.76,28.51,28.7,726738.0,28.5714,28.6312,28.3823,28.5714,726738.0
2020-08-14 09:30:00,28.8,28.81,28.37,28.55,551171.0,28.671,28.6809,28.2429,28.4221,551171.0
2020-08-14 10:00:00,28.54,28.58,28.35,28.39,252131.0,28.4122,28.452,28.223,28.2628,252131.0
2020-08-14 10:30:00,28.38,28.57,28.36,28.55,146393.0,28.2529,28.442,28.233,28.4221,146393.0
2020-08-14 11:00:00,28.55,28.58,28.44,28.54,126852.0,28.4221,28.452,28.3126,28.4122,126852.0
2020-08-14 11:30:00,28.55,28.67,28.52,28.62,175764.0,28.4221,28.5416,28.3922,28.4918,175764.0
2020-08-14 12:00:00,28.62,28.66,28.48,28.51,99079.0,28.4918,28.5316,28.3524,28.3823,99079.0
2020-08-14 12:30:00,28.52,28.6,28.49,28.56,87598.0,28.3922,28.4719,28.3624,28.4321,87598.0
2020-08-14 13:00:00,28.57,28.62,28.55,28.59,86173.0,28.442,28.4918,28.4221,28.4619,86173.0
2020-08-14 13:30:00,28.59,28.67,28.56,28.57,103614.0,28.4619,28.5416,28.4321,28.442,103614.0
2020-08-14 14:00:00,28.56,28.66,28.51,28.6,167439.0,28.4321,28.5316,28.3823,28.4719,167439.0
2020-08-14 14:30:00,28.61,28.63,28.55,28.61,143757.0,28.4818,28.5017,28.4221,28.4818,143757.0
2020-08-14 15:00:00,28.6,28.68,28.59,28.65,361625.0,28.4719,28.5515,28.4619,28.5217,361625.0
2020-08-14 15:30:00,28.65,28.65,28.5,28.55,380099.0,28.5217,28.5217,28.3723,28.4221,380099.0
2020-08-17 09:30:00,28.81,28.81,28.49,28.51,420771.0,28.6809,28.6809,28.3624,28.3823,420771.0
2020-08-17 10:00:00,28.51,28.53,28.39,28.43,254817.0,28.3823,28.4022,28.2628,28.3026,254817.0
2020-08-17 10:30:00,28.43,28.43,28.31,28.35,108955.0,28.3026,28.3026,28.1832,28.223,108955.0
2020-08-17 11:00:00,28.35,28.47,28.34,28.46,107275.0,28.223,28.3425,28.213,28.3325,107275.0
2020-08-17 11:30:00,28.46,28.47,28.34,28.36,89930.0,28.3325,28.3425,28.213,28.233,89930.0
2020-08-17 12:00:00,28.36,28.36,28.27,28.35,135574.0,28.233,28.233,28.1434,28.223,135574.0
2020-08-17 12:30:00,28.36,28.36,28.29,28.33,62143.0,28.233,28.233,28.1633,28.2031,62143.0
2020-08-17 13:00:00,28.34,28.38,28.32,28.36,76685.0,28.213,28.2529,28.1931,28.233,76685.0
2020-08-17 13:30:00,28.35,28.36,28.28,28.33,57495.0,28.223,28.233,28.1533,28.2031,57495.0
2020-08-17 14:00:00,28.32,28.35,28.27,28.3,97686.0,28.1931,28.223,28.1434,28.1732,97686.0
2020-08-17 14:30:00,28.3,28.37,28.3,28.35,87050.0,28.1732,28.2429,28.1732,28.223,87050.0
2020-08-17 15:00:00,28.36,28.36,28.29,28.31,161583.0,28.233,28.233,28.1633,28.1832,161583.0
2020-08-17 15:30:00,28.31,28.35,28.27,28.3,383957.0,28.1832,28.223,28.1434,28.1732,383957.0
2020-08-18 09:30:00,28.24,28.52,28.07,28.3,449659.0,28.1135,28.3922,27.9443,28.1732,449659.0
2020-08-18 10:00:00,28.3,28.36,28.02,28.03,150789.0,28.1732,28.233,27.8945,27.9044,150789.0
2020-08-18 10:30:00,28.04,28.1,28.01,28.08,118165.0,27.9144,27.9741,27.8845,27.9542,118165.0
2020-08-18 11:00:00,28.07,28.2,28.07,28.13,136976.0,27.9443,28.0737,27.9443,28.004,136976.0
2020-08-18 11:30:00,28.14,28.22,28.1,28.15,125788.0,28.0139,28.0936,27.9741,28.0239,125788.0
2020-08-18 12:00:00,28.15,28.2,28.07,28.1,137355.0,28.0239,28.0737,27.9443,27.9741,137355.0
2020-08-18 12:30:00,28.11,28.22,28.0,28.01,134469.0,27.9841,28.0936,27.8746,27.8845,134469.0
2020-08-18 13:00:00,28.01,28.06,28.0,28.05,106031.0,27.8845,27.9343,27.8746,27.9243,106031.0
2020-08-18 13:30:00,28.05,28.08,28.02,28.05,86061.0,27.9243,27.9542,27.8945,27.9243,86061.0
2020-08-18 14:00:00,28.05,28.09,28.02,28.07,100306.0,27.9243,27.9642,27.8945,27.9443,100306.0
2020-08-18 14:30:00,28.07,28.08,28.02,28.04,71121.0,27.9443,27.9542,27.8945,27.9144,71121.0
2020-08-18 15:00:00,28.03,28.09,28.02,28.07,122071.0,27.9044,27.9642,27.8945,27.9443,122071.0
2020-08-18 15:30:00,28.07,28.13,28.02,28.07,391643.0,27.9443,28.004,27.8945,27.9443,391643.0
2020-08-19 09:30:00,28.0,28.17,27.96,28.15,198637.0,27.8746,28.0438,27.8347,28.0239,198637.0
2020-08-19 10:00:00,28.15,28.25,28.02,28.23,77426.0,28.0239,28.1235,27.8945,28.1035,77426.0
2020-08-19 10:30:00,28.23,28.23,28.04,28.04,81108.0,28.1035,28.1035,27.9144,27.9144,81108.0
2020-08-19 11:00:00,28.03,28.07,27.95,28.05,159290.0,27.9044,27.9443,27.8248,27.9243,159290.0
2020-08-19 11:30:00,28.05,28.07,27.99,28.05,180506.0,27.9243,27.9443,27.8646,27.9243,180506.0
2020-08-19 12:00:00,28.05,28.06,27.89,27.92,77728.0,27.9243,27.9343,27.7651,27.7949,77728.0
2020-08-19 12:30:00,27.93,27.94,27.81,27.82,47115.0,27.8049,27.8148,27.6854,27.6954,47115.0
2020-08-19 13:00:00,27.83,27.86,27.8,27.8,77532.0,27.7053,27.7352,27.6755,27.6755,77532.0
2020-08-19 13:30:00,27.8,27.85,27.74,27.76,85319.0,27.6755,27.7252,27.6157,27.6356,85319.0
2020-08-19 14:00:00,27.77,27.8,27.58,27.61,165462.0,27.6456,27.6755,27.4565,27.4863,165462.0
2020-08-19 14:30:00,27.61,27.74,27.59,27.71,99860.0,27.4863,27.6157,27.4664,27.5859,99860.0
2020-08-19 15:00:00,27.71,27.74,27.64,27.68,134700.0,27.5859,27.6157,27.5162,27.556,134700.0
2020-08-19 15:30:00,27.67,27.82,27.66,27.81,658734.0,27.546,27.6954,27.5361,27.6854,658734.0
2020-08-20 09:30:00,27.79,28.0,27.72,28.0,310238.0,27.6655,27.8746,27.5958,27.8746,310238.0
2020-08-20 10:00:00,28.0,28.02,27.86,27.94,153699.0,27.8746,27.8945,27.7352,27.8148,153699.0
2020-08-20 10:30:00,27.95,27.97,27.82,27.86,109480.0,27.8248,27.8447,27.6954,27.7352,109480.0
2020-08-20 11:00:00,27.85,27.95,27.79,27.94,93765.0,27.7252,27.8248,27.6655,27.8148,93765.0
2020-08-20 11:30:00,27.94,28.04,27.93,28.01,88449.0,27.8148,27.9144,27.8049,27.8845,88449.0
2020-08-20 12:00:00,28.02,28.05,27.99,28.01,72884.0,27.8945,27.9243,27.8646,27.8845,72884.0
2020-08-20 12:30:00,28.01,28.06,27.99,28.03,70415.0,27.8845,27.9343,27.8646,27.9044,70415.0
2020-08-20 13:00:00,28.04,28.1,28.01,28.01,93443.0,27.9144,27.9741,27.8845,27.8845,93443.0
2020-08-20 13:30:00,28.01,28.13,28.0,28.07,97389.0,27.8845,28.004,27.8746,27.9443,97389.0
2020-08-20 14:00:00,28.06,28.17,28.03,28.07,139072.0,27.9343,28.0438,27.9044,27.9443,139072.0
2020-08-20 14:30:00,28.08,28.08,28.02,28.04,60837.0,27.9542,27.9542,27.8945,27.9144,60837.0
2020-08-20 15:00:00,28.05,28.09,27.93,27.93,219318.0,27.9243,27.9642,27.8049,27.8049,219318.0
2020-08-20 15:30:00,27.94,28.02,27.92,28.01,355081.0,27.8148,27.8945,27.7949,27.8845,355081.0
2020-08-21 09:30:00,27.79,28.21,27.79,28.2,490013.0,27.6655,28.0836,27.6655,28.0737,490013.0
2020-08-21 10:00:00,28.2,28.2,28.08,28.14,175007.0,28.0737,28.0737,27.9542,28.0139,175007.0
2020-08-21 10:30:00,28.15,28.19,28.09,28.17,148639.0,28.0239,28.0637,27.9642,28.0438,148639.0
2020-08-21 11:00:00,28.17,28.22,28.08,28.14,245209.0,28.0438,28.0936,27.9542,28.0139,245209.0
2020-08-21 11:30:00,28.14,28.16,28.09,28.12,136613.0,28.0139,28.0339,27.9642,27.994,136613.0
2020-08-21 12:00:00,28.11,28.19,28.09,28.16,77499.0,27.9841,28.0637,27.9642,28.0339,77499.0
2020-08-21 12:30:00,28.17,28.17,28.12,28.14,65744.0,28.0438,28.0438,27.994,28.0139,65744.0
2020-08-21 13:00:00,28.14,28.17,28.1,28.17,104382.0,28.0139,28.0438,27.9741,28.0438,104382.0
2020-08-21 13:30:00,28.17,28.17,28.12,28.17,129512.0,28.0438,28.0438,27.994,28.0438,129512.0
2020-08-21 14:00:00,28.17,28.18,28.11,28.13,178553.0,28.0438,28.0538,27.9841,28.004,178553.0
2020-08-21 14:30:00,28.13,28.16,28.1,28.13,84355.0,28.004,28.0339,27.9741,28.004,84355.0
2020-08-21 15:00:00,28.13,28.16,28.12,28.14,108298.0,28.004,28.0339,27.994,28.0139,108298.0
2020-08-21 15:30:00,28.14,28.15,28.09,28.13,480434.0,28.0139,28.0239,27.9642,28.004,480434.0
2020-08-24 09:30:00,28.51,28.96,28.39,28.56,862585.0,28.3823,28.8303,28.2628,28.4321,862585.0
2020-08-24 10:00:00,28.57,28.75,28.48,28.59,785798.0,28.442,28.6212,28.3524,28.4619,785798.0
2020-08-24 10:30:00,28.58,28.68,28.55,28.61,564876.0,28.452,28.5515,28.4221,28.4818,564876.0
2020-08-24 11:00:00,28.62,28.65,28.52,28.57,209812.0,28.4918,28.5217,28.3922,28.442,209812.0
2020-08-24 11:30:00,28.57,28.62,28.55,28.58,105452.0,28.442,28.4918,28.4221,28.452,105452.0
2020-08-24 12:00:00,28.59,28.62,28.52,28.53,74876.0,28.4619,28.4918,28.3922,28.4022,74876.0
2020-08-24 12:30:00,28.52,28.57,28.5,28.52,67125.0,28.3922,28.442,28.3723,28.3922,67125.0
2020-08-24 13:00:00,28.52,28.58,28.51,28.55,83371.0,28.3922,28.452,28.3823,28.4221,83371.0
2020-08-24 13:30:00,28.55,28.59,28.51,28.57,87527.0,28.4221,28.4619,28.3823,28.442,87527.0
2020-08-24 14:00:00,28.57,28.57,28.51,28.53,50011.0,28.442,28.442,28.3823,28.4022,50011.0
2020-08-24 14:30:00,28.53,28.55,28.49,28.52,120934.0,28.4022,28.4221,28.3624,28.3922,120934.0
2020-08-24 15:00:00,28.52,28.57,28.49,28.55,216002.0,28.3922,28.442,28.3624,28.4221,216002.0
2020-08-24 15:30:00,28.54,28.59,28.53,28.58,527090.0,28.4122,28.4619,28.4022,28.452,527090.0
2020-08-25 09:30:00,28.49,28.7,28.41,28.61,484063.0,28.3624,28.5714,28.2827,28.4818,484063.0
2020-08-25 10:00:00,28.62,28.72,28.55,28.7,180953.0,28.4918,28.5913,28.4221,28.5714,180953.0
2020-08-25 10:30:00,28.69,28.74,28.64,28.73,485632.0,28.5615,28.6113,28.5117,28.6013,485632.0
2020-08-25 11:00:00,28.73,28.8,28.62,28.72,521945.0,28.6013,28.671,28.4918,28.5913,521945.0
2020-08-25 11:30:00,28.72,28.75,28.65,28.71,140768.0,28.5913,28.6212,28.5217,28.5814,140768.0
2020-08-25 12:00:00,28.71,28.74,28.65,28.72,81803.0,28.5814,28.6113,28.5217,28.5913,81803.0
2020-08-25 12:30:00,28.71,28.76,28.69,28.73,171529.0,28.5814,28.6312,28.5615,28.6013,171529.0
2020-08-25 13:00:00,28.74,28.77,28.72,28.75,130065.0,28.6113,28.6411,28.5913,28.6212,130065.0
2020-08-25 13:30:00,28.75,28.78,28.72,28.74,325315.0,28.6212,28.6511,28.5913,28.6113,325315.0
2020-08-25 14:00:00,28.75,28.83,28.73,28.8,453085.0,28.6212,28.7009,28.6013,28.671,453085.0
2020-08-25 14:30:00,28.8,28.82,28.76,28.8,129063.0,28.671,28.6909,28.6312,28.671,129063.0
2020-08-25 15:00:00,28.8,28.82,28.78,28.82,197191.0,28.671,28.6909,28.6511,28.6909,197191.0
2020-08-25 15:30:00,28.82,28.82,28.71,28.74,678051.0,28.6909,28.6909,28.5814,28.6113,678051.0
2020-08-26 09:30:00,28.7,28.76,28.32,28.35,595798.0,28.5714,28.6312,28.1931,28.223,595798.0
2020-08-26 10:00:00,28.35,28.58,28.35,28.39,482145.0,28.223,28.452,28.223,28.2628,482145.0
2020-08-26 10:30:00,28.39,28.43,28.27,28.33,201784.0,28.2628,28.3026,28.1434,28.2031,201784.0
2020-08-26 11:00:00,28.33,28.37,28.25,28.33,119927.0,28.2031,28.2429,28.1235,28.2031,119927.0
2020-08-26 11:30:00,28.33,28.44,28.32,28.39,138469.0,28.2031,28.3126,28.1931,28.2628,138469.0
2020-08-26 12:00:00,28.39,28.42,28.32,28.32,103724.0,28.2628,28.2927,28.1931,28.1931,103724.0
2020-08-26 12:30:00,28.33,28.71,28.32,28.61,3495266.0,28.2031,28.5814,28.1931,28.4818,3495266.0
2020-08-26 13:00:00,28.61,28.76,28.6,28.7,221214.0,28.4818,28.6312,28.4719,28.5714,221214.0
2020-08-26 13:30:00,28.71,28.75,28.56,28.59,112499.0,28.5814,28.6212,28.4321,28.4619,112499.0
2020-08-26 14:00:00,28.6,28.67,28.58,28.61,86880.0,28.4719,28.5416,28.452,28.4818,86880.0
2020-08-26 14:30:00,28.61,28.64,28.54,28.61,90288.0,28.4818,28.5117,28.4122,28.4818,90288.0
2020-08-26 15:00:00,28.6,28.76,28.57,28.73,136187.0,28.4719,28.6312,28.442,28.6013,136187.0
2020-08-26 15:30:00,28.73,28.75,28.59,28.6,727446.0,28.6013,28.6212,28.4619,28.4719,727446.0
2020-08-27 09:30:00,28.96,28.98,28.41,28.71,548079.0,28.8303,28.8502,28.2827,28.5814,548079.0
2020-08-27 10:00:00,28.7,28.76,28.48,28.61,290388.0,28.5714,28.6312,28.3524,28.4818,290388.0
2020-08-27 10:30:00,28.62,28.8,28.56,28.79,190664.0,28.4918,28.671,28.4321,28.661,190664.0
2020-08-27 11:00:00,28.79,28.82,28.68,28.71,213167.0,28.661,28.6909,28.5515,28.5814,213167.0
2020-08-27 11:30:00,28.71,28.82,28.69,28.73,188921.0,28.5814,28.6909,28.5615,28.6013,188921.0
2020-08-27 12:00:00,28.73,28.82,28.67,28.76,212898.0,28.6013,28.6909,28.5416,28.6312,212898.0
2020-08-27 12:30:00,28.77,28.81,28.75,28.79,225706.0,28.6411,28.6809,28.6212,28.661,225706.0
2020-08-27 13:00:00,28.78,28.86,28.73,28.82,315069.0,28.6511,28.7307,28.6013,28.6909,315069.0
2020-08-27 13:30:00,28.82,28.86,28.78,28.83,189055.0,28.6909,28.7307,28.6511,28.7009,189055.0
2020-08-27 14:00:00,28.83,28.86,28.8,28.82,101127.0,28.7009,28.7307,28.671,28.6909,101127.0
2020-08-27 14:30:00,28.81,28.87,28.81,28.84,98670.0,28.6809,28.7407,28.6809,28.7108,98670.0
2020-08-27 15:00:00,28.85,29.1,28.84,29.09,380672.0,28.7208,28.9696,28.7108,28.9597,380672.0
2020-08-27 15:30:00,29.08,29.14,28.96,29.03,687129.0,28.9497,29.0095,28.8303,28.9,687129.0
2020-08-28 09:30:00,29.1,29.49,29.0,29.45,605880.0,28.9696,29.3579,28.8701,29.3181,605880.0
2020-08-28 10:00:00,29.45,29.91,29.45,29.89,411787.0,29.3181,29.776,29.3181,29.7561,411787.0
2020-08-28 10:30:00,29.89,30.19,29.87,30.12,533670.0,29.7561,30.0548,29.7362,29.9851,533670.0
2020-08-28 11:00:00,30.13,30.28,30.09,30.28,237283.0,29.995,30.1444,29.9552,30.1444,237283.0
2020-08-28 11:30:00,30.28,30.48,30.24,30.41,309403.0,30.1444,30.3435,30.1045,30.2738,309403.0
2020-08-28 12:00:00,30.41,30.5,30.38,30.45,330708.0,30.2738,30.3634,30.2439,30.3136,330708.0
2020-08-28 12:30:00,30.45,30.79,30.43,30.75,430377.0,30.3136,30.6521,30.2937,30.6123,430377.0
2020-08-28 13:00:00,30.74,30.8,30.69,30.76,287254.0,30.6023,30.662,30.5525,30.6222,287254.0
2020-08-28 13:30:00,30.76,30.79,30.59,30.75,244234.0,30.6222,30.6521,30.453,30.6123,244234.0
2020-08-28 14:00:00,30.76,30.84,30.69,30.84,222630.0,30.6222,30.7018,30.5525,30.7018,222630.0
2020-08-28 14:30:00,30.83,30.91,30.78,30.87,242142.0,30.6919,30.7715,30.6421,30.7317,242142.0
2020-08-28 15:00:00,30.88,30.95,30.84,30.87,320090.0,30.7417,30.8114,30.7018,30.7317,320090.0
2020-08-28 15:30:00,30.86,30.9,30.59,30.64,856752.0,30.7218,30.7616,30.453,30.5027,856752.0
2020-08-31 09:30:00,29.66,30.45,29.65,30.44,863009.0,29.5271,30.3136,29.5172,30.3036,863009.0
2020-08-31 10:00:00,30.45,30.5,30.27,30.43,409811.0,30.3136,30.3634,30.1344,30.2937,409811.0
2020-08-31 10:30:00,30.43,30.94,30.42,30.73,626172.0,30.2937,30.8014,30.2837,30.5923,626172.0
2020-08-31 11:00:00,30.74,30.82,30.65,30.73,183754.0,30.6023,30.6819,30.5127,30.5923,183754.0
2020-08-31 11:30:00,30.73,30.76,30.65,30.74,234962.0,30.5923,30.6222,30.5127,30.6023,234962.0
2020-08-31 12:00:00,30.74,30.76,30.68,30.71,159178.0,30.6023,30.6222,30.5426,30.5724,159178.0
2020-08-31 12:30:00,30.71,30.75,30.57,30.65,121423.0,30.5724,30.6123,30.4331,30.5127,121423.0
2020-08-31 13:00:00,30.64,30.73,30.6,30.62,142883.0,30.5027,30.5923,30.4629,30.4828,142883.0
2020-08-31 13:30:00,30.62,30.64,30.53,30.58,141691.0,30.4828,30.5027,30.3932,30.443,141691.0
2020-08-31 14:00:00,30.58,30.58,30.45,30.48,109721.0,30.443,30.443,30.3136,30.3435,109721.0
2020-08-31 14:30:00,30.48,30.48,30.38,30.39,183266.0,30.3435,30.3435,30.2439,30.2539,183266.0
2020-08-31 15:00:00,30.4,30.49,30.38,30.39,361824.0,30.2638,30.3534,30.2439,30.2539,361824.0
2020-08-31 15:30:00,30.38,30.45,30.14,30.22,1050124.0,30.2439,30.3136,30.005,30.0846,1050124.0
2020-09-01 09:30:00,30.76,30.76,29.87,29.97,623759.0,30.6222,30.6222,29.7362,29.8357,623759.0
2020-09-01 10:00:00,29.98,30.02,29.8,29.99,305457.0,29.8457,29.8855,29.6665,29.8557,305457.0
2020-09-01 10:30:00,29.99,30.1,29.9,29.92,222288.0,29.8557,29.9652,29.7661,29.786,222288.0
2020-09-01 11:00:00,29.92,29.92,29.71,29.81,164758.0,29.786,29.786,29.5769,29.6765,164758.0
2020-09-01 11:30:00,29.81,29.93,29.73,29.77,147264.0,29.6765,29.7959,29.5968,29.6366,147264.0
2020-09-01 12:00:00,29.78,29.93,29.78,29.89,115720.0,29.6466,29.7959,29.6466,29.7561,115720.0
2020-09-01 12:30:00,29.89,30.01,29.85,29.98,118703.0,29.7561,29.8756,29.7163,29.8457,118703.0
2020-09-01 13:00:00,29.98,30.08,29.94,30.04,139697.0,29.8457,29.9453,29.8059,29.9054,139697.0
2020-09-01 13:30:00,30.04,30.24,30.03,30.22,110822.0,29.9054,30.1045,29.8955,30.0846,110822.0
2020-09-01 14:00:00,30.22,30.32,30.21,30.31,112996.0,30.0846,30.1842,30.0747,30.1742,112996.0
2020-09-01 14:30:00,30.3,30.49,30.28,30.48,200542.0,30.1643,30.3534,30.1444,30.3435,200542.0
2020-09-01 15:00:00,30.48,30.5,30.39,30.4,248722.0,30.3435,30.3634,30.2539,30.2638,248722.0
2020-09-01 15:30:00,30.41,30.66,30.39,30.65,1069259.0,30.2738,30.5227,30.2539,30.5127,1069259.0
2020-09-02 09:30:00,30.66,31.01,30.44,30.8,671558.0,30.5227,30.8711,30.3036,30.662,671558.0
2020-09-02 10:00:00,30.8,31.01,30.63,30.98,367060.0,30.662,30.8711,30.4928,30.8412,367060.0
2020-09-02 10:30:00,30.97,31.02,30.72,30.77,220526.0,30.8313,30.881,30.5824,30.6322,220526.0
2020-09-02 11:00:00,30.77,30.86,30.5,30.52,239280.0,30.6322,30.7218,30.3634,30.3833,239280.0
2020-09-02 11:30:00,30.52,30.62,30.33,30.55,337709.0,30.3833,30.4828,30.1941,30.4131,337709.0
2020-09-02 12:00:00,30.54,30.59,30.39,30.41,261422.0,30.4032,30.453,30.2539,30.2738,261422.0
2020-09-02 12:30:00,30.41,30.51,30.35,30.36,180928.0,30.2738,30.3733,30.214,30.224,180928.0
2020-09-02 13:00:00,30.35,30.38,30.27,30.28,153803.0,30.214,30.2439,30.1344,30.1444,153803.0
2020-09-02 13:30:00,30.28,30.3,30.16,30.23,146164.0,30.1444,30.1643,30.0249,30.0946,146164.0
2020-09-02 14:00:00,30.23,30.37,30.18,30.35,142660.0,30.0946,30.234,30.0448,30.214,142660.0
2020-09-02 14:30:00,30.36,30.49,30.34,30.49,97616.0,30.224,30.3534,30.2041,30.3534,97616.0
2020-09-02 15:00:00,30.49,30.65,30.48,30.59,169980.0,30.3534,30.5127,30.3435,30.453,169980.0
2020-09-02 15:30:00,30.59,30.71,30.57,30.59,571356.0,30.453,30.5724,30.4331,30.453,571356.0
2020-09-03 09:30:00,30.19,30.73,30.16,30.65,239023.0,30.0548,30.5923,30.0249,30.5127,239023.0
2020-09-03 10:00:00,30.65,30.77,30.44,30.46,223181.0,30.5127,30.6322,30.3036,30.3236,223181.0
2020-09-03 10:30:00,30.47,30.5,30.0,30.21,211800.0,30.3335,30.3634,29.8656,30.0747,211800.0
2020-09-03 11:00:00,30.21,30.26,29.4,29.87,642881.0,30.0747,30.1244,29.2683,29.7362,642881.0
2020-09-03 11:30:00,29.87,29.99,29.73,29.89,234835.0,29.7362,29.8557,29.5968,29.7561,234835.0
2020-09-03 12:00:00,29.88,30.09,29.83,30.03,154829.0,29.7461,29.9552,29.6964,29.8955,154829.0
2020-09-03 12:30:00,30.04,30.13,29.96,30.01,147400.0,29.9054,29.995,29.8258,29.8756,147400.0
2020-09-03 13:00:00,30.03,30.11,29.94,30.06,195539.0,29.8955,29.9751,29.8059,29.9253,195539.0
2020-09-03 13:30:00,30.06,30.06,29.84,29.99,161869.0,29.9253,29.9253,29.7063,29.8557,161869.0
2020-09-03 14:00:00,29.98,30.07,29.94,30.05,256698.0,29.8457,29.9353,29.8059,29.9154,256698.0
2020-09-03 14:30:00,30.05,30.12,29.96,30.0,196707.0,29.9154,29.9851,29.8258,29.8656,196707.0
2020-09-03 15:00:00,30.0,30.04,29.87,29.95,345573.0,29.8656,29.9054,29.7362,29.8158,345573.0
2020-09-03 15:30:00,29.95,30.16,29.93,30.12,681717.0,29.8158,30.0249,29.7959,29.9851,681717.0
2020-09-04 09:30:00,29.89,30.48,29.89,30.46,494861.0,29.7561,30.3435,29.7561,30.3236,494861.0
2020-09-04 10:00:00,30.45,30.69,30.42,30.47,493746.0,30.3136,30.5525,30.2837,30.3335,493746.0
2020-09-04 10:30:00,30.46,30.58,30.01,30.41,729474.0,30.3236,30.443,29.8756,30.2738,729474.0
2020-09-04 11:00:00,30.4,30.45,30.13,30.24,237569.0,30.2638,30.3136,29.995,30.1045,237569.0
2020-09-04 11:30:00,30.24,30.51,30.21,30.43,203411.0,30.1045,30.3733,30.0747,30.2937,203411.0
2020-09-04 12:00:00,30.43,30.47,30.31,30.39,168677.0,30.2937,30.3335,30.1742,30.2539,168677.0
2020-09-04 12:30:00,30.4,30.41,30.29,30.38,128465.0,30.2638,30.2738,30.1543,30.2439,128465.0
2020-09-04 13:00:00,30.38,30.38,30.14,30.27,153901.0,30.2439,30.2439,30.005,30.1344,153901.0
2020-09-04 13:30:00,30.27,30.42,30.2,30.41,188197.0,30.1344,30.2837,30.0647,30.2738,188197.0
2020-09-04 14:00:00,30.4,30.42,30.24,30.4,117222.0,30.2638,30.2837,30.1045,30.2638,117222.0
2020-09-04 14:30:00,30.39,30.69,30.36,30.69,256309.0,30.2539,30.5525,30.224,30.5525,256309.0
2020-09-04 15:00:00,30.68,30.73,30.56,30.7,153553.0,30.5426,30.5923,30.4231,30.5625,153553.0
2020-09-04 15:30:00,30.69,30.77,30.61,30.67,534086.0,30.5525,30.6322,30.4729,30.5326,534086.0
2020-09-08 09:30:00,29.87,30.28,29.52,30.21,795894.0,29.7362,30.1444,29.3878,30.0747,795894.0
2020-09-08 10:00:00,30.21,30.3,30.04,30.21,527379.0,30.0747,30.1643,29.9054,30.0747,527379.0
2020-09-08 10:30:00,30.22,30.22,29.87,30.15,323655.0,30.0846,30.0846,29.7362,30.0149,323655.0
2020-09-08 11:00:00,30.14,30.34,30.06,30.26,164165.0,30.005,30.2041,29.9253,30.1244,164165.0
2020-09-08 11:30:00,30.25,30.26,30.12,30.21,145997.0,30.1145,30.1244,29.9851,30.0747,145997.0
2020-09-08 12:00:00,30.2,30.5,30.17,30.46,185518.0,30.0647,30.3634,30.0348,30.3236,185518.0
2020-09-08 12:30:00,30.46,30.66,30.43,30.52,163538.0,30.3236,30.5227,30.2937,30.3833,163538.0
2020-09-08 13:00:00,30.52,30.58,30.42,30.52,96058.0,30.3833,30.443,30.2837,30.3833,96058.0
2020-09-08 13:30:00,30.51,30.66,30.48,30.63,97873.0,30.3733,30.5227,30.3435,30.4928,97873.0
2020-09-08 14:00:00,30.64,30.66,30.49,30.51,101734.0,30.5027,30.5227,30.3534,30.3733,101734.0
2020-09-08 14:30:00,30.51,30.57,30.31,30.45,180183.0,30.3733,30.4331,30.1742,30.3136,180183.0
2020-09-08 15:00:00,30.45,30.45,30.32,30.39,151314.0,30.3136,30.3136,30.1842,30.2539,151314.0
2020-09-08 15:30:00,30.4,30.41,30.15,30.19,503789.0,30.2638,30.2738,30.0149,30.0548,503789.0
2020-09-09 09:30:00,30.18,30.25,29.54,29.71,555234.0,30.0448,30.1145,29.4077,29.5769,555234.0
2020-09-09 10:00:00,29.71,29.87,29.63,29.8,271433.0,29.5769,29.7362,29.4973,29.6665,271433.0
2020-09-09 10:30:00,29.8,29.86,29.76,29.82,172040.0,29.6665,29.7262,29.6267,29.6864,172040.0
2020-09-09 11:00:00,29.82,29.94,29.81,29.91,149269.0,29.6864,29.8059,29.6765,29.776,149269.0
2020-09-09 11:30:00,29.91,29.93,29.75,29.77,105806.0,29.776,29.7959,29.6167,29.6366,105806.0
2020-09-09 12:00:00,29.77,29.93,29.77,29.88,63400.0,29.6366,29.7959,29.6366,29.7461,63400.0
2020-09-09 12:30:00,29.88,29.88,29.77,29.79,100746.0,29.7461,29.7461,29.6366,29.6566,100746.0
2020-09-09 13:00:00,29.79,29.81,29.67,29.69,147747.0,29.6566,29.6765,29.5371,29.557,147747.0
2020-09-09 13:30:00,29.69,29.7,29.57,29.57,164570.0,29.557,29.567,29.4375,29.4375,164570.0
2020-09-09 14:00:00,29.57,29.62,29.53,29.54,123995.0,29.4375,29.4873,29.3977,29.4077,123995.0
2020-09-09 14:30:00,29.55,29.67,29.55,29.63,128500.0,29.4176,29.5371,29.4176,29.4973,128500.0
2020-09-09 15:00:00,29.63,29.73,29.61,29.71,168791.0,29.4973,29.5968,29.4774,29.5769,168791.0
2020-09-09 15:30:00,29.7,29.74,29.63,29.64,455836.0,29.567,29.6068,29.4973,29.5072,455836.0
2020-09-10 09:30:00,29.73,29.8,29.57,29.66,346413.0,29.5968,29.6665,29.4375,29.5271,346413.0
2020-09-10 10:00:00,29.65,29.87,29.62,29.68,236280.0,29.5172,29.7362,29.4873,29.547,236280.0
2020-09-10 10:30:00,29.68,29.7,29.3,29.34,151621.0,29.547,29.567,29.1687,29.2086,151621.0
2020-09-10 11:00:00,29.33,29.4,29.21,29.36,193171.0,29.1986,29.2683,29.0792,29.2285,193171.0
2020-09-10 11:30:00,29.36,29.38,29.23,29.26,142524.0,29.2285,29.2484,29.0991,29.1289,142524.0
2020-09-10 12:00:00,29.25,29.26,29.12,29.18,132661.0,29.119,29.1289,28.9896,29.0493,132661.0
2020-09-10 12:30:00,29.18,29.19,29.05,29.15,96026.0,29.0493,29.0592,28.9199,29.0194,96026.0
2020-09-10 13:00:00,29.14,29.16,29.09,29.15,70680.0,29.0095,29.0294,28.9597,29.0194,70680.0
2020-09-10 13:30:00,29.14,29.19,29.01,29.03,102193.0,29.0095,29.0592,28.88,28.9,102193.0
2020-09-10 14:00:00,29.03,29.07,28.78,28.78,263250.0,28.9,28.9398,28.6511,28.6511,263250.0
2020-09-10 14:30:00,28.79,28.92,28.75,28.86,192023.0,28.661,28.7904,28.6212,28.7307,192023.0
2020-09-10 15:00:00,28.85,28.86,28.57,28.83,407628.0,28.7208,28.7307,28.442,28.7009,407628.0
2020-09-10 15:30:00,28.82,29.0,28.78,28.89,668456.0,28.6909,28.8701,28.6511,28.7606,668456.0
2020-09-11 09:30:00,28.98,29.06,28.55,28.61,401029.0,28.8502,28.9298,28.4221,28.4818,401029.0
2020-09-11 10:00:00,28.6,28.87,28.6,28.72,210510.0,28.4719,28.7407,28.4719,28.5913,210510.0
2020-09-11 10:30:00,28.72,28.84,28.67,28.78,161725.0,28.5913,28.7108,28.5416,28.6511,161725.0
2020-09-11 11:00:00,28.78,28.88,28.68,28.71,199935.0,28.6511,28.7506,28.5515,28.5814,199935.0
2020-09-11 11:30:00,28.7,28.81,28.68,28.7,167953.0,28.5714,28.6809,28.5515,28.5714,167953.0
2020-09-11 12:00:00,28.69,28.8,28.69,28.73,120073.0,28.5615,28.671,28.5615,28.6013,120073.0
2020-09-11 12:30:00,28.72,28.77,28.59,28.63,248582.0,28.5913,28.6411,28.4619,28.5017,248582.0
2020-09-11 13:00:00,28.64,28.71,28.51,28.52,199403.0,28.5117,28.5814,28.3823,28.3922,199403.0
2020-09-11 13:30:00,28.53,28.66,28.48,28.59,364016.0,28.4022,28.5316,28.3524,28.4619,364016.0
2020-09-11 14:00:00,28.58,28.73,28.55,28.62,116981.0,28.452,28.6013,28.4221,28.4918,116981.0
2020-09-11 14:30:00,28.62,28.67,28.57,28.59,167008.0,28.4918,28.5416,28.442,28.4619,167008.0
2020-09-11 15:00:00,28.58,28.73,28.52,28.72,146527.0,28.452,28.6013,28.3922,28.5913,146527.0
2020-09-11 15:30:00,28.73,28.82,28.72,28.76,385680.0,28.6013,28.6909,28.5913,28.6312,385680.0
2020-09-14 09:30:00,29.39,29.67,29.02,29.48,396862.0,29.2583,29.5371,28.89,29.3479,396862.0
2020-09-14 10:00:00,29.49,29.52,29.34,29.39,149901.0,29.3579,29.3878,29.2086,29.2583,149901.0
2020-09-14 10:30:00,29.4,29.67,29.39,29.66,120501.0,29.2683,29.5371,29.2583,29.5271,120501.0
2020-09-14 11:00:00,29.66,29.82,29.63,29.79,223379.0,29.5271,29.6864,29.4973,29.6566,223379.0
2020-09-14 11:30:00,29.79,29.79,29.41,29.41,274199.0,29.6566,29.6566,29.2783,29.2783,274199.0
2020-09-14 12:00:00,29.4,29.46,29.33,29.36,93524.0,29.2683,29.328,29.1986,29.2285,93524.0
2020-09-14 12:30:00,29.36,29.41,29.35,29.38,88607.0,29.2285,29.2783,29.2185,29.2484,88607.0
2020-09-14 13:00:00,29.38,29.39,29.18,29.19,110804.0,29.2484,29.2583,29.0493,29.0592,110804.0
2020-09-14 13:30:00,29.18,29.29,29.1,29.26,113327.0,29.0493,29.1588,28.9696,29.1289,113327.0
2020-09-14 14:00:00,29.27,29.44,29.22,29.38,125448.0,29.1389,29.3081,29.0891,29.2484,125448.0
2020-09-14 14:30:00,29.38,29.41,29.3,29.38,138296.0,29.2484,29.2783,29.1687,29.2484,138296.0
2020-09-14 15:00:00,29.38,29.47,29.3,29.35,156352.0,29.2484,29.338,29.1687,29.2185,156352.0
2020-09-14 15:30:00,29.36,29.46,29.31,29.41,694111.0,29.2285,29.328,29.1787,29.2783,694111.0
2020-09-15 09:30:00,29.52,29.68,29.03,29.12,302173.0,29.3878,29.547,28.9,28.9896,302173.0
2020-09-15 10:00:00,29.1,29.19,29.0,29.11,146018.0,28.9696,29.0592,28.8701,28.9796,146018.0
2020-09-15 10:30:00,29.1,29.15,28.88,28.95,191289.0,28.9696,29.0194,28.7506,28.8203,191289.0
2020-09-15 11:00:00,28.95,29.02,28.88,28.99,177862.0,28.8203,28.89,28.7506,28.8601,177862.0
2020-09-15 11:30:00,28.97,29.3,28.97,29.05,125023.0,28.8402,29.1687,28.8402,28.9199,125023.0
2020-09-15 12:00:00,29.05,29.1,29.01,29.05,55923.0,28.9199,28.9696,28.88,28.9199,55923.0
2020-09-15 12:30:00,29.05,29.12,29.04,29.1,51366.0,28.9199,28.9896,28.9099,28.9696,51366.0
2020-09-15 13:00:00,29.09,29.09,29.01,29.05,52604.0,28.9597,28.9597,28.88,28.9199,52604.0
2020-09-15 13:30:00,29.04,29.1,29.03,29.08,48043.0,28.9099,28.9696,28.9,28.9497,48043.0
2020-09-15 14:00:00,29.07,29.09,29.04,29.09,66643.0,28.9398,28.9597,28.9099,28.9597,66643.0
2020-09-15 14:30:00,29.08,29.16,29.04,29.14,58488.0,28.9497,29.0294,28.9099,29.0095,58488.0
2020-09-15 15:00:00,29.14,29.14,29.03,29.04,91940.0,29.0095,29.0095,28.9,28.9099,91940.0
2020-09-15 15:30:00,29.04,29.04,28.94,29.03,290146.0,28.9099,28.9099,28.8104,28.9,290146.0
2020-09-16 09:30:00,29.24,29.25,28.94,29.18,216425.0,29.109,29.119,28.8104,29.0493,216425.0
2020-09-16 10:00:00,29.16,29.23,29.08,29.13,138413.0,29.0294,29.0991,28.9497,28.9995,138413.0
2020-09-16 10:30:00,29.12,29.16,28.9,28.98,134538.0,28.9896,29.0294,28.7705,28.8502,134538.0
2020-09-16 11:00:00,28.98,29.28,28.97,29.27,106417.0,28.8502,29.1488,28.8402,29.1389,106417.0
2020-09-16 11:30:00,29.26,29.28,29.16,29.23,71449.0,29.1289,29.1488,29.0294,29.0991,71449.0
2020-09-16 12:00:00,29.22,29.27,29.11,29.19,73022.0,29.0891,29.1389,28.9796,29.0592,73022.0
2020-09-16 12:30:00,29.19,29.33,29.16,29.28,66890.0,29.0592,29.1986,29.0294,29.1488,66890.0
2020-09-16 13:00:00,29.27,29.31,29.22,29.26,69927.0,29.1389,29.1787,29.0891,29.1289,69927.0
2020-09-16 13:30:00,29.26,29.28,29.14,29.26,74834.0,29.1289,29.1488,29.0095,29.1289,74834.0
2020-09-16 14:00:00,29.26,29.38,29.14,29.32,86117.0,29.1289,29.2484,29.0095,29.1887,86117.0
2020-09-16 14:30:00,29.33,29.45,29.31,29.34,97627.0,29.1986,29.3181,29.1787,29.2086,97627.0
2020-09-16 15:00:00,29.33,29.36,29.16,29.21,147499.0,29.1986,29.2285,29.0294,29.0792,147499.0
2020-09-16 15:30:00,29.2,29.43,29.08,29.36,642313.0,29.0692,29.2982,28.9497,29.2285,642313.0
2020-09-17 09:30:00,28.8,29.19,28.62,29.13,352593.0,28.671,29.0592,28.4918,28.9995,352593.0
2020-09-17 10:00:00,29.14,29.36,29.07,29.28,275700.0,29.0095,29.2285,28.9398,29.1488,275700.0
2020-09-17 10:30:00,29.3,29.53,29.24,29.39,140516.0,29.1687,29.3977,29.109,29.2583,140516.0
2020-09-17 11:00:00,29.4,29.59,29.4,29.54,272118.0,29.2683,29.4574,29.2683,29.4077,272118.0
2020-09-17 11:30:00,29.54,29.59,29.37,29.38,177160.0,29.4077,29.4574,29.2384,29.2484,177160.0
2020-09-17 12:00:00,29.39,29.47,29.32,29.43,140621.0,29.2583,29.338,29.1887,29.2982,140621.0
2020-09-17 12:30:00,29.42,29.47,29.23,29.3,198626.0,29.2882,29.338,29.0991,29.1687,198626.0
2020-09-17 13:00:00,29.32,29.39,29.23,29.38,128005.0,29.1887,29.2583,29.0991,29.2484,128005.0
2020-09-17 13:30:00,29.37,29.64,29.37,29.62,152949.0,29.2384,29.5072,29.2384,29.4873,152949.0
2020-09-17 14:00:00,29.62,29.62,29.52,29.52,126414.0,29.4873,29.4873,29.3878,29.3878,126414.0
2020-09-17 14:30:00,29.51,29.59,29.49,29.57,111420.0,29.3778,29.4574,29.3579,29.4375,111420.0
2020-09-17 15:00:00,29.57,29.65,29.47,29.5,266377.0,29.4375,29.5172,29.338,29.3679,266377.0
2020-09-17 15:30:00,29.49,29.68,29.46,29.67,447860.0,29.3579,29.547,29.328,29.5371,447860.0
2020-09-18 09:30:00,29.96,29.96,29.03,29.19,720800.0,29.8258,29.8258,28.9,29.0592,720800.0
2020-09-18 10:00:00,29.18,29.69,29.18,29.64,195649.0,29.0493,29.557,29.0493,29.5072,195649.0
2020-09-18 10:30:00,29.63,29.65,29.49,29.57,265951.0,29.4973,29.5172,29.3579,29.4375,265951.0
2020-09-18 11:00:00,29.57,29.7,29.54,29.7,176721.0,29.4375,29.567,29.4077,29.567,176721.0
2020-09-18 11:30:00,29.69,29.74,29.5,29.54,174509.0,29.557,29.6068,29.3679,29.4077,174509.0
2020-09-18 12:00:00,29.54,29.58,29.42,29.44,109665.0,29.4077,29.4475,29.2882,29.3081,109665.0
2020-09-18 12:30:00,29.44,29.47,29.23,29.25,142543.0,29.3081,29.338,29.0991,29.119,142543.0
2020-09-18 13:00:00,29.24,29.3,29.0,29.01,140397.0,29.109,29.1687,28.8701,28.88,140397.0
2020-09-18 13:30:00,29.01,29.21,29.0,29.16,86126.0,28.88,29.0792,28.8701,29.0294,86126.0
2020-09-18 14:00:00,29.15,29.22,29.12,29.18,68230.0,29.0194,29.0891,28.9896,29.0493,68230.0
2020-09-18 14:30:00,29.19,29.31,29.17,29.31,84445.0,29.0592,29.1787,29.0393,29.1787,84445.0
2020-09-18 15:00:00,29.31,29.37,29.29,29.36,115094.0,29.1787,29.2384,29.1588,29.2285,115094.0
2020-09-18 15:30:00,29.36,29.56,29.32,29.42,489056.0,29.2285,29.4276,29.1887,29.2882,489056.0
2020-09-21 09:30:00,28.98,29.04,27.99,28.01,409980.0,28.8502,28.9099,27.8646,27.8845,409980.0
2020-09-21 10:00:00,28.01,28.27,28.0,28.18,171235.0,27.8845,28.1434,27.8746,28.0538,171235.0
2020-09-21 10:30:00,28.17,28.37,28.13,28.34,149015.0,28.0438,28.2429,28.004,28.213,149015.0
2020-09-21 11:00:00,28.31,28.45,28.24,28.36,113544.0,28.1832,28.3226,28.1135,28.233,113544.0
2020-09-21 11:30:00,28.34,28.41,28.18,28.36,121733.0,28.213,28.2827,28.0538,28.233,121733.0
2020-09-21 12:00:00,28.38,28.49,28.33,28.33,77828.0,28.2529,28.3624,28.2031,28.2031,77828.0
2020-09-21 12:30:00,28.33,28.37,28.31,28.36,72838.0,28.2031,28.2429,28.1832,28.233,72838.0
2020-09-21 13:00:00,28.37,28.38,28.32,28.36,72209.0,28.2429,28.2529,28.1931,28.233,72209.0
2020-09-21 13:30:00,28.36,28.38,28.2,28.21,115145.0,28.233,28.2529,28.0737,28.0836,115145.0
2020-09-21 14:00:00,28.21,28.32,28.15,28.29,119813.0,28.0836,28.1931,28.0239,28.1633,119813.0
2020-09-21 14:30:00,28.29,28.29,28.16,28.28,94085.0,28.1633,28.1633,28.0339,28.1533,94085.0
2020-09-21 15:00:00,28.27,28.42,28.25,28.27,133994.0,28.1434,28.2927,28.1235,28.1434,133994.0
2020-09-21 15:30:00,28.26,28.31,28.14,28.23,903175.0,28.1334,28.1832,28.0139,28.1035,903175.0
2020-09-22 09:30:00,28.03,28.2,27.94,28.01,507558.0,27.9044,28.0737,27.8148,27.8845,507558.0
2020-09-22 10:00:00,28.01,28.07,27.78,27.84,289828.0,27.8845,27.9443,27.6556,27.7153,289828.0
2020-09-22 10:30:00,27.84,27.88,27.59,27.6,196064.0,27.7153,27.7551,27.4664,27.4764,196064.0
2020-09-22 11:00:00,27.61,27.74,27.56,27.71,174871.0,27.4863,27.6157,27.4365,27.5859,174871.0
2020-09-22 11:30:00,27.71,27.72,27.58,27.59,78384.0,27.5859,27.5958,27.4565,27.4664,78384.0
2020-09-22 12:00:00,27.59,27.71,27.58,27.7,55898.0,27.4664,27.5859,27.4565,27.5759,55898.0
2020-09-22 12:30:00,27.71,27.75,27.63,27.72,67786.0,27.5859,27.6257,27.5062,27.5958,67786.0
2020-09-22 13:00:00,27.73,27.77,27.71,27.77,52485.0,27.6058,27.6456,27.5859,27.6456,52485.0
2020-09-22 13:30:00,27.77,27.89,27.76,27.87,92361.0,27.6456,27.7651,27.6356,27.7452,92361.0
2020-09-22 14:00:00,27.87,27.93,27.86,27.89,86952.0,27.7452,27.8049,27.7352,27.7651,86952.0
2020-09-22 14:30:00,27.89,27.92,27.88,27.89,152058.0,27.7651,27.7949,27.7551,27.7651,152058.0
2020-09-22 15:00:00,27.89,28.0,27.87,27.99,173759.0,27.7651,27.8746,27.7452,27.8646,173759.0
2020-09-22 15:30:00,27.99,28.03,27.94,27.96,900366.0,27.8646,27.9044,27.8148,27.8347,900366.0
2020-09-23 09:30:00,28.17,28.71,28.07,28.37,515978.0,28.0438,28.5814,27.9443,28.2429,515978.0
2020-09-23 10:00:00,28.37,28.37,28.07,28.08,218014.0,28.2429,28.2429,27.9443,27.9542,218014.0
2020-09-23 10:30:00,28.08,28.14,27.99,28.05,159024.0,27.9542,28.0139,27.8646,27.9243,159024.0
2020-09-23 11:00:00,28.05,28.08,27.98,28.0,174347.0,27.9243,27.9542,27.8547,27.8746,174347.0
2020-09-23 11:30:00,28.0,28.09,27.92,28.03,180394.0,27.8746,27.9642,27.7949,27.9044,180394.0
2020-09-23 12:00:00,28.02,28.1,27.95,28.08,138432.0,27.8945,27.9741,27.8248,27.9542,138432.0
2020-09-23 12:30:00,28.08,28.19,28.07,28.11,82491.0,27.9542,28.0637,27.9443,27.9841,82491.0
2020-09-23 13:00:00,28.12,28.24,28.12,28.18,90761.0,27.994,28.1135,27.994,28.0538,90761.0
2020-09-23 13:30:00,28.18,28.18,28.02,28.09,121359.0,28.0538,28.0538,27.8945,27.9642,121359.0
2020-09-23 14:00:00,28.1,28.1,27.95,28.03,172295.0,27.9741,27.9741,27.8248,27.9044,172295.0
2020-09-23 14:30:00,28.03,28.1,27.9,27.92,302420.0,27.9044,27.9741,27.775,27.7949,302420.0
2020-09-23 15:00:00,27.93,27.93,27.71,27.82,314450.0,27.8049,27.8049,27.5859,27.6954,314450.0
2020-09-23 15:30:00,27.81,27.86,27.65,27.68,600853.0,27.6854,27.7352,27.5261,27.556,600853.0
2020-09-24 09:30:00,27.55,27.79,27.32,27.67,619169.0,27.4266,27.6655,27.1976,27.546,619169.0
2020-09-24 10:00:00,27.68,28.01,27.67,27.8,399687.0,27.556,27.8845,27.546,27.6755,399687.0
2020-09-24 10:30:00,27.8,27.84,27.66,27.81,140963.0,27.6755,27.7153,27.5361,27.6854,140963.0
2020-09-24 11:00:00,27.81,27.81,27.63,27.68,368558.0,27.6854,27.6854,27.5062,27.556,368558.0
2020-09-24 11:30:00,27.68,27.73,27.51,27.59,439002.0,27.556,27.6058,27.3868,27.4664,439002.0
2020-09-24 12:00:00,27.59,27.9,27.58,27.89,154437.0,27.4664,27.775,27.4565,27.7651,154437.0
2020-09-24 12:30:00,27.89,27.91,27.76,27.88,177200.0,27.7651,27.785,27.6356,27.7551,177200.0
2020-09-24 13:00:00,27.87,28.02,27.86,28.01,217581.0,27.7452,27.8945,27.7352,27.8845,217581.0
2020-09-24 13:30:00,28.01,28.15,27.99,28.05,216019.0,27.8845,28.0239,27.8646,27.9243,216019.0
2020-09-24 14:00:00,28.06,28.1,27.87,27.99,355148.0,27.9343,27.9741,27.7452,27.8646,355148.0
2020-09-24 14:30:00,27.98,28.03,27.79,27.79,182490.0,27.8547,27.9044,27.6655,27.6655,182490.0
2020-09-24 15:00:00,27.8,27.9,27.67,27.75,274136.0,27.6755,27.775,27.546,27.6257,274136.0
2020-09-24 15:30:00,27.75,27.93,27.7,27.76,889371.0,27.6257,27.8049,27.5759,27.6356,889371.0
2020-09-25 09:30:00,29.05,29.95,29.0,29.71,1479434.0,28.9199,29.8158,28.8701,29.5769,1479434.0
2020-09-25 10:00:00,29.71,29.79,29.41,29.75,636046.0,29.5769,29.6566,29.2783,29.6167,636046.0
2020-09-25 10:30:00,29.75,30.18,29.7,30.13,640379.0,29.6167,30.0448,29.567,29.995,640379.0
2020-09-25 11:00:00,30.15,30.59,30.15,30.25,793351.0,30.0149,30.453,30.0149,30.1145,793351.0
2020-09-25 11:30:00,30.25,30.31,30.04,30.05,703714.0,30.1145,30.1742,29.9054,29.9154,703714.0
2020-09-25 12:00:00,30.05,30.1,29.91,29.99,255881.0,29.9154,29.9652,29.776,29.8557,255881.0
2020-09-25 12:30:00,29.99,30.0,29.85,29.88,185175.0,29.8557,29.8656,29.7163,29.7461,185175.0
2020-09-25 13:00:00,29.88,30.03,29.86,29.97,165431.0,29.7461,29.8955,29.7262,29.8357,165431.0
2020-09-25 13:30:00,29.97,29.97,29.8,29.92,173359.0,29.8357,29.8357,29.6665,29.786,173359.0
2020-09-25 14:00:00,29.93,30.21,29.93,30.15,340705.0,29.7959,30.0747,29.7959,30.0149,340705.0
2020-09-25 14:30:00,30.15,30.24,30.13,30.18,194223.0,30.0149,30.1045,29.995,30.0448,194223.0
2020-09-25 15:00:00,30.18,30.32,30.14,30.25,485394.0,30.0448,30.1842,30.005,30.1145,485394.0
2020-09-25 15:30:00,30.25,30.31,30.07,30.15,1004199.0,30.1145,30.1742,29.9353,30.0149,1004199.0
2020-09-28 09:30:00,30.48,31.2,30.48,31.15,1032588.0,30.3435,31.0602,30.3435,31.0105,1032588.0
2020-09-28 10:00:00,31.16,31.32,31.04,31.1,593455.0,31.0204,31.1797,30.901,30.9607,593455.0
2020-09-28 10:30:00,31.1,31.45,31.07,31.34,296850.0,30.9607,31.3091,30.9308,31.1996,296850.0
2020-09-28 11:00:00,31.34,31.45,31.22,31.38,232409.0,31.1996,31.3091,31.0801,31.2394,232409.0
2020-09-28 11:30:00,31.38,31.5,31.2,31.42,345963.0,31.2394,31.3589,31.0602,31.2793,345963.0
2020-09-28 12:00:00,31.42,31.44,31.13,31.2,168107.0,31.2793,31.2992,30.9905,31.0602,168107.0
2020-09-28 12:30:00,31.2,31.36,31.15,31.32,99053.0,31.0602,31.2195,31.0105,31.1797,99053.0
2020-09-28 13:00:00,31.32,31.46,31.28,31.44,123047.0,31.1797,31.3191,31.1399,31.2992,123047.0
2020-09-28 13:30:00,31.44,31.68,31.42,31.65,337783.0,31.2992,31.5381,31.2793,31.5082,337783.0
2020-09-28 14:00:00,31.65,31.9,31.65,31.9,495913.0,31.5082,31.7571,31.5082,31.7571,495913.0
2020-09-28 14:30:00,31.9,32.02,31.89,32.02,470348.0,31.7571,31.8766,31.7471,31.8766,470348.0
2020-09-28 15:00:00,32.02,32.11,31.97,32.04,502306.0,31.8766,31.9662,31.8268,31.8965,502306.0
2020-09-28 15:30:00,32.04,32.1,31.93,32.0,1194432.0,31.8965,31.9562,31.787,31.8567,1194432.0
2020-09-29 09:30:00,31.4,31.75,30.9,31.57,888757.0,31.2593,31.6078,30.7616,31.4286,888757.0
2020-09-29 10:00:00,31.59,31.83,31.33,31.37,323829.0,31.4485,31.6874,31.1897,31.2295,323829.0
2020-09-29 10:30:00,31.37,31.47,31.18,31.19,333956.0,31.2295,31.329,31.0403,31.0503,333956.0
2020-09-29 11:00:00,31.19,31.37,31.14,31.29,307619.0,31.0503,31.2295,31.0005,31.1498,307619.0
2020-09-29 11:30:00,31.29,31.32,31.02,31.19,187889.0,31.1498,31.1797,30.881,31.0503,187889.0
2020-09-29 12:00:00,31.18,31.26,31.13,31.23,141881.0,31.0403,31.12,30.9905,31.0901,141881.0
2020-09-29 12:30:00,31.24,31.36,31.23,31.36,106889.0,31.1001,31.2195,31.0901,31.2195,106889.0
2020-09-29 13:00:00,31.36,31.38,31.2,31.31,158630.0,31.2195,31.2394,31.0602,31.1697,158630.0
2020-09-29 13:30:00,31.31,31.38,31.29,31.35,154592.0,31.1697,31.2394,31.1498,31.2096,154592.0
2020-09-29 14:00:00,31.35,31.37,31.3,31.36,136414.0,31.2096,31.2295,31.1598,31.2195,136414.0
2020-09-29 14:30:00,31.36,31.38,31.3,31.31,132191.0,31.2195,31.2394,31.1598,31.1697,132191.0
2020-09-29 15:00:00,31.31,31.37,31.24,31.29,189197.0,31.1697,31.2295,31.1001,31.1498,189197.0
2020-09-29 15:30:00,31.3,31.36,31.26,31.26,529521.0,31.1598,31.2195,31.12,31.12,529521.0
2020-09-30 09:30:00,31.4,31.74,31.15,31.49,514101.0,31.2593,31.5978,31.0105,31.3489,514101.0
2020-09-30 10:00:00,31.49,31.66,31.43,31.58,243821.0,31.3489,31.5182,31.2892,31.4385,243821.0
2020-09-30 10:30:00,31.59,31.6,31.39,31.46,210176.0,31.4485,31.4584,31.2494,31.3191,210176.0
2020-09-30 11:00:00,31.46,31.47,31.26,31.27,166813.0,31.3191,31.329,31.12,31.1299,166813.0
2020-09-30 11:30:00,31.26,31.32,31.17,31.26,304055.0,31.12,31.1797,31.0304,31.12,304055.0
2020-09-30 12:00:00,31.25,31.33,31.23,31.28,147224.0,31.11,31.1897,31.0901,31.1399,147224.0
2020-09-30 12:30:00,31.28,31.36,31.24,31.31,122712.0,31.1399,31.2195,31.1001,31.1697,122712.0
2020-09-30 13:00:00,31.31,31.32,31.17,31.18,77794.0,31.1697,31.1797,31.0304,31.0403,77794.0
2020-09-30 13:30:00,31.18,31.31,31.17,31.31,119239.0,31.0403,31.1697,31.0304,31.1697,119239.0
2020-09-30 14:00:00,31.31,31.37,31.17,31.23,203544.0,31.1697,31.2295,31.0304,31.0901,203544.0
2020-09-30 14:30:00,31.23,31.24,30.96,31.16,174911.0,31.0901,31.1001,30.8213,31.0204,174911.0
2020-09-30 15:00:00,31.15,31.23,30.89,31.08,221920.0,31.0105,31.0901,30.7516,30.9408,221920.0
2020-09-30 15:30:00,31.08,31.27,30.97,31.12,494977.0,30.9408,31.1299,30.8313,30.9806,494977.0
2020-10-01 09:30:00,31.33,31.47,31.16,31.27,225969.0,31.1897,31.329,31.0204,31.1299,225969.0
2020-10-01 10:00:00,31.23,31.41,31.12,31.35,172278.0,31.0901,31.2693,30.9806,31.2096,172278.0
2020-10-01 10:30:00,31.34,31.44,31.27,31.32,78536.0,31.1996,31.2992,31.1299,31.1797,78536.0
2020-10-01 11:00:00,31.33,31.39,31.26,31.38,85934.0,31.1897,31.2494,31.12,31.2394,85934.0
2020-10-01 11:30:00,31.38,31.44,31.32,31.33,70722.0,31.2394,31.2992,31.1797,31.1897,70722.0
2020-10-01 12:00:00,31.32,31.37,31.26,31.32,79930.0,31.1797,31.2295,31.12,31.1797,79930.0
2020-10-01 12:30:00,31.32,31.33,31.16,31.21,115243.0,31.1797,31.1897,31.0204,31.0702,115243.0
2020-10-01 13:00:00,31.22,31.27,31.21,31.26,58008.0,31.0801,31.1299,31.0702,31.12,58008.0
2020-10-01 13:30:00,31.27,31.29,31.21,31.23,69171.0,31.1299,31.1498,31.0702,31.0901,69171.0
2020-10-01 14:00:00,31.23,31.29,31.11,31.2,114156.0,31.0901,31.1498,30.9706,31.0602,114156.0
2020-10-01 14:30:00,31.2,31.26,31.19,31.22,67766.0,31.0602,31.12,31.0503,31.0801,67766.0
2020-10-01 15:00:00,31.23,31.28,31.14,31.19,84832.0,31.0901,31.1399,31.0005,31.0503,84832.0
2020-10-01 15:30:00,31.19,31.3,31.17,31.29,395582.0,31.0503,31.1598,31.0304,31.1498,395582.0
2020-10-02 09:30:00,30.49,31.1,30.39,30.91,275528.0,30.3534,30.9607,30.2539,30.7715,275528.0
2020-10-02 10:00:00,30.89,31.25,30.84,31.15,137222.0,30.7516,31.11,30.7018,31.0105,137222.0
2020-10-02 10:30:00,31.15,31.25,31.1,31.22,80063.0,31.0105,31.11,30.9607,31.0801,80063.0
2020-10-02 11:00:00,31.21,31.21,31.06,31.15,93584.0,31.0702,31.0702,30.9209,31.0105,93584.0
2020-10-02 11:30:00,31.14,31.17,30.96,30.99,129866.0,31.0005,31.0304,30.8213,30.8512,129866.0
2020-10-02 12:00:00,30.98,31.23,30.78,31.15,160977.0,30.8412,31.0901,30.6421,31.0105,160977.0
2020-10-02 12:30:00,31.15,31.19,31.03,31.05,70917.0,31.0105,31.0503,30.891,30.9109,70917.0
2020-10-02 13:00:00,31.06,31.13,30.94,31.11,119220.0,30.9209,30.9905,30.8014,30.9706,119220.0
2020-10-02 13:30:00,31.11,31.19,30.91,30.94,96185.0,30.9706,31.0503,30.7715,30.8014,96185.0
2020-10-02 14:00:00,30.93,31.08,30.93,31.03,75397.0,30.7914,30.9408,30.7914,30.891,75397.0
2020-10-02 14:30:00,31.04,31.08,30.89,31.03,106059.0,30.901,30.9408,30.7516,30.891,106059.0
2020-10-02 15:00:00,31.04,31.05,30.9,31.03,92133.0,30.901,30.9109,30.7616,30.891,92133.0
2020-10-02 15:30:00,31.03,31.14,31.0,31.02,282668.0,30.891,31.0005,30.8611,30.881,282668.0
2020-10-05 09:30:00,31.27,31.6,31.23,31.38,237063.0,31.1299,31.4584,31.0901,31.2394,237063.0
2020-10-05 10:00:00,31.39,31.42,31.23,31.31,218987.0,31.2494,31.2793,31.0901,31.1697,218987.0
2020-10-05 10:30:00,31.32,31.32,31.12,31.27,91915.0,31.1797,31.1797,30.9806,31.1299,91915.0
2020-10-05 11:00:00,31.27,31.27,31.12,31.16,82914.0,31.1299,31.1299,30.9806,31.0204,82914.0
2020-10-05 11:30:00,31.16,31.2,31.09,31.18,142141.0,31.0204,31.0602,30.9507,31.0403,142141.0
2020-10-05 12:00:00,31.18,31.25,31.13,31.22,83172.0,31.0403,31.11,30.9905,31.0801,83172.0
2020-10-05 12:30:00,31.23,31.25,31.13,31.15,47224.0,31.0901,31.11,30.9905,31.0105,47224.0
2020-10-05 13:00:00,31.14,31.14,31.05,31.09,69611.0,31.0005,31.0005,30.9109,30.9507,69611.0
2020-10-05 13:30:00,31.09,31.12,31.0,31.02,70322.0,30.9507,30.9806,30.8611,30.881,70322.0
2020-10-05 14:00:00,31.02,31.03,30.94,30.96,90289.0,30.881,30.891,30.8014,30.8213,90289.0
2020-10-05 14:30:00,30.97,31.12,30.97,31.11,94096.0,30.8313,30.9806,30.8313,30.9706,94096.0
2020-10-05 15:00:00,31.12,31.28,31.11,31.25,108143.0,30.9806,31.1399,30.9706,31.11,108143.0
2020-10-05 15:30:00,31.25,31.31,31.18,31.23,471477.0,31.11,31.1697,31.0403,31.0901,471477.0
2020-10-06 09:30:00,31.39,32.2,31.29,31.79,559593.0,31.2494,32.0558,31.1498,31.6476,559593.0
2020-10-06 10:00:00,31.79,32.1,31.74,32.07,389356.0,31.6476,31.9562,31.5978,31.9263,389356.0
2020-10-06 10:30:00,32.08,32.36,32.04,32.08,278907.0,31.9363,32.215,31.8965,31.9363,278907.0
2020-10-06 11:00:00,32.08,32.18,32.02,32.06,135818.0,31.9363,32.0358,31.8766,31.9164,135818.0
2020-10-06 11:30:00,32.06,32.18,32.04,32.14,136607.0,31.9164,32.0358,31.8965,31.996,136607.0
2020-10-06 12:00:00,32.14,32.25,32.12,32.23,102975.0,31.996,32.1055,31.9761,32.0856,102975.0
2020-10-06 12:30:00,32.23,32.36,32.19,32.36,139617.0,32.0856,32.215,32.0458,32.215,139617.0
2020-10-06 13:00:00,32.36,32.4,32.29,32.38,121546.0,32.215,32.2549,32.1454,32.2349,121546.0
2020-10-06 13:30:00,32.4,32.4,32.24,32.27,89572.0,32.2549,32.2549,32.0956,32.1254,89572.0
2020-10-06 14:00:00,32.26,32.5,32.26,32.49,212246.0,32.1155,32.3544,32.1155,32.3445,212246.0
2020-10-06 14:30:00,32.5,32.52,32.0,32.14,411081.0,32.3544,32.3743,31.8567,31.996,411081.0
2020-10-06 15:00:00,32.13,32.16,31.85,32.13,327876.0,31.9861,32.0159,31.7073,31.9861,327876.0
2020-10-06 15:30:00,32.12,32.2,31.92,32.04,899420.0,31.9761,32.0558,31.777,31.8965,899420.0
2020-10-07 09:30:00,32.2,33.23,32.14,32.81,626437.0,32.0558,33.0811,31.996,32.663,626437.0
2020-10-07 10:00:00,32.81,32.82,32.39,32.45,202517.0,32.663,32.673,32.2449,32.3046,202517.0
2020-10-07 10:30:00,32.44,32.6,32.26,32.28,149099.0,32.2947,32.454,32.1155,32.1354,149099.0
2020-10-07 11:00:00,32.29,32.41,32.23,32.38,117621.0,32.1454,32.2648,32.0856,32.2349,117621.0
2020-10-07 11:30:00,32.38,32.45,32.35,32.43,99310.0,32.2349,32.3046,32.2051,32.2847,99310.0
2020-10-07 12:00:00,32.43,32.45,32.24,32.29,132020.0,32.2847,32.3046,32.0956,32.1454,132020.0
2020-10-07 12:30:00,32.29,32.55,32.28,32.5,114904.0,32.1454,32.4042,32.1354,32.3544,114904.0
2020-10-07 13:00:00,32.5,32.6,32.49,32.55,60913.0,32.3544,32.454,32.3445,32.4042,60913.0
2020-10-07 13:30:00,32.55,32.6,32.49,32.49,67237.0,32.4042,32.454,32.3445,32.3445,67237.0
2020-10-07 14:00:00,32.51,32.52,32.38,32.45,74723.0,32.3644,32.3743,32.2349,32.3046,74723.0
2020-10-07 14:30:00,32.44,32.54,32.43,32.48,78509.0,32.2947,32.3942,32.2847,32.3345,78509.0
2020-10-07 15:00:00,32.49,32.59,32.48,32.58,97170.0,32.3445,32.444,32.3345,32.4341,97170.0
2020-10-07 15:30:00,32.58,32.62,32.47,32.47,431890.0,32.4341,32.4739,32.3245,32.3245,431890.0
2020-10-08 09:30:00,32.97,33.1,32.71,32.79,550844.0,32.8223,32.9517,32.5635,32.6431,550844.0
2020-10-08 10:00:00,32.8,32.87,32.69,32.77,184312.0,32.6531,32.7228,32.5436,32.6232,184312.0
2020-10-08 10:30:00,32.77,32.82,32.65,32.68,144578.0,32.6232,32.673,32.5037,32.5336,144578.0
2020-10-08 11:00:00,32.66,32.71,32.58,32.64,96393.0,32.5137,32.5635,32.4341,32.4938,96393.0
2020-10-08 11:30:00,32.64,32.65,32.57,32.6,87264.0,32.4938,32.5037,32.4241,32.454,87264.0
2020-10-08 12:00:00,32.6,32.72,32.59,32.63,100787.0,32.454,32.5734,32.444,32.4838,100787.0
2020-10-08 12:30:00,32.63,32.72,32.63,32.7,92672.0,32.4838,32.5734,32.4838,32.5535,92672.0
2020-10-08 13:00:00,32.69,32.8,32.68,32.77,68010.0,32.5436,32.6531,32.5336,32.6232,68010.0
2020-10-08 13:30:00,32.76,32.81,32.69,32.72,98892.0,32.6132,32.663,32.5436,32.5734,98892.0
2020-10-08 14:00:00,32.71,32.8,32.69,32.73,71616.0,32.5635,32.6531,32.5436,32.5834,71616.0
2020-10-08 14:30:00,32.73,32.79,32.73,32.79,69243.0,32.5834,32.6431,32.5834,32.6431,69243.0
2020-10-08 15:00:00,32.78,32.84,32.73,32.81,90063.0,32.6332,32.6929,32.5834,32.663,90063.0
2020-10-08 15:30:00,32.81,32.82,32.71,32.74,362156.0,32.663,32.673,32.5635,32.5933,362156.0
2020-10-09 09:30:00,32.91,32.94,32.31,32.46,312881.0,32.7626,32.7924,32.1653,32.3146,312881.0
2020-10-09 10:00:00,32.45,32.59,32.3,32.34,203814.0,32.3046,32.444,32.1553,32.1951,203814.0
2020-10-09 10:30:00,32.34,32.49,32.28,32.41,130555.0,32.1951,32.3445,32.1354,32.2648,130555.0
2020-10-09 11:00:00,32.42,32.49,32.35,32.37,124832.0,32.2748,32.3445,32.2051,32.225,124832.0
2020-10-09 11:30:00,32.37,32.43,32.15,32.43,147535.0,32.225,32.2847,32.006,32.2847,147535.0
2020-10-09 12:00:00,32.45,32.59,32.44,32.5,129998.0,32.3046,32.444,32.2947,32.3544,129998.0
2020-10-09 12:30:00,32.5,32.65,32.49,32.52,90465.0,32.3544,32.5037,32.3445,32.3743,90465.0
2020-10-09 13:00:00,32.52,32.57,32.48,32.48,85491.0,32.3743,32.4241,32.3345,32.3345,85491.0
2020-10-09 13:30:00,32.48,32.51,32.42,32.46,119327.0,32.3345,32.3644,32.2748,32.3146,119327.0
2020-10-09 14:00:00,32.46,32.47,32.29,32.32,82739.0,32.3146,32.3245,32.1454,32.1752,82739.0
2020-10-09 14:30:00,32.32,32.33,32.21,32.23,111434.0,32.1752,32.1852,32.0657,32.0856,111434.0
2020-10-09 15:00:00,32.22,32.25,32.19,32.21,97638.0,32.0757,32.1055,32.0458,32.0657,97638.0
2020-10-09 15:30:00,32.21,32.24,32.16,32.18,401207.0,32.0657,32.0956,32.0159,32.0358,401207.0
2020-10-12 09:30:00,32.34,32.64,32.02,32.29,413807.0,32.1951,32.4938,31.8766,32.1454,413807.0
2020-10-12 10:00:00,32.29,32.35,32.19,32.32,196565.0,32.1454,32.2051,32.0458,32.1752,196565.0
2020-10-12 10:30:00,32.32,32.42,32.25,32.31,203173.0,32.1752,32.2748,32.1055,32.1653,203173.0
2020-10-12 11:00:00,32.32,32.52,32.3,32.52,143590.0,32.1752,32.3743,32.1553,32.3743,143590.0
2020-10-12 11:30:00,32.52,32.55,32.38,32.4,121545.0,32.3743,32.4042,32.2349,32.2549,121545.0
2020-10-12 12:00:00,32.4,32.55,32.38,32.5,159837.0,32.2549,32.4042,32.2349,32.3544,159837.0
2020-10-12 12:30:00,32.51,32.58,32.42,32.42,124608.0,32.3644,32.4341,32.2748,32.2748,124608.0
2020-10-12 13:00:00,32.43,32.48,32.36,32.48,83894.0,32.2847,32.3345,32.215,32.3345,83894.0
2020-10-12 13:30:00,32.49,32.53,32.43,32.52,95387.0,32.3445,32.3843,32.2847,32.3743,95387.0
2020-10-12 14:00:00,32.53,32.68,32.46,32.61,256509.0,32.3843,32.5336,32.3146,32.4639,256509.0
2020-10-12 14:30:00,32.61,32.64,32.47,32.5,133932.0,32.4639,32.4938,32.3245,32.3544,133932.0
2020-10-12 15:00:00,32.5,32.54,32.42,32.46,181069.0,32.3544,32.3942,32.2748,32.3146,181069.0
2020-10-12 15:30:00,32.46,32.54,32.41,32.45,395722.0,32.3146,32.3942,32.2648,32.3046,395722.0
2020-10-13 09:30:00,32.48,32.49,31.75,31.8,370585.0,32.3345,32.3445,31.6078,31.6575,370585.0
2020-10-13 10:00:00,31.79,31.79,31.31,31.32,442016.0,31.6476,31.6476,31.1697,31.1797,442016.0
2020-10-13 10:30:00,31.32,31.32,31.13,31.18,385608.0,31.1797,31.1797,30.9905,31.0403,385608.0
2020-10-13 11:00:00,31.18,31.19,30.88,30.9,469560.0,31.0403,31.0503,30.7417,30.7616,469560.0
2020-10-13 11:30:00,30.89,30.94,30.7,30.75,308208.0,30.7516,30.8014,30.5625,30.6123,308208.0
2020-10-13 12:00:00,30.75,30.77,30.57,30.63,199053.0,30.6123,30.6322,30.4331,30.4928,199053.0
2020-10-13 12:30:00,30.63,30.77,30.56,30.59,196197.0,30.4928,30.6322,30.4231,30.453,196197.0
2020-10-13 13:00:00,30.59,30.62,30.4,30.51,447982.0,30.453,30.4828,30.2638,30.3733,447982.0
2020-10-13 13:30:00,30.5,30.58,30.43,30.5,175519.0,30.3634,30.443,30.2937,30.3634,175519.0
2020-10-13 14:00:00,30.49,30.5,30.31,30.33,277946.0,30.3534,30.3634,30.1742,30.1941,277946.0
2020-10-13 14:30:00,30.33,30.55,30.25,30.39,342649.0,30.1941,30.4131,30.1145,30.2539,342649.0
2020-10-13 15:00:00,30.38,30.52,30.38,30.45,716456.0,30.2439,30.3833,30.2439,30.3136,716456.0
2020-10-13 15:30:00,30.45,30.52,30.2,30.24,771143.0,30.3136,30.3833,30.0647,30.1045,771143.0
2020-10-14 09:30:00,30.65,30.66,30.08,30.22,426614.0,30.5127,30.5227,29.9453,30.0846,426614.0
2020-10-14 10:00:00,30.22,30.28,29.82,29.84,371256.0,30.0846,30.1444,29.6864,29.7063,371256.0
2020-10-14 10:30:00,29.85,29.87,29.77,29.81,196620.0,29.7163,29.7362,29.6366,29.6765,196620.0
2020-10-14 11:00:00,29.82,29.82,29.66,29.73,378249.0,29.6864,29.6864,29.5271,29.5968,378249.0
2020-10-14 11:30:00,29.72,29.75,29.57,29.6,153564.0,29.5869,29.6167,29.4375,29.4674,153564.0
2020-10-14 12:00:00,29.6,29.67,29.54,29.59,120050.0,29.4674,29.5371,29.4077,29.4574,120050.0
2020-10-14 12:30:00,29.59,29.76,29.56,29.71,122253.0,29.4574,29.6267,29.4276,29.5769,122253.0
2020-10-14 13:00:00,29.71,29.77,29.69,29.7,60899.0,29.5769,29.6366,29.557,29.567,60899.0
2020-10-14 13:30:00,29.69,29.82,29.63,29.8,122980.0,29.557,29.6864,29.4973,29.6665,122980.0
2020-10-14 14:00:00,29.81,29.84,29.72,29.78,122825.0,29.6765,29.7063,29.5869,29.6466,122825.0
2020-10-14 14:30:00,29.77,29.8,29.73,29.74,76088.0,29.6366,29.6665,29.5968,29.6068,76088.0
2020-10-14 15:00:00,29.75,29.84,29.72,29.8,104829.0,29.6167,29.7063,29.5869,29.6665,104829.0
2020-10-14 15:30:00,29.79,29.93,29.77,29.86,428178.0,29.6566,29.7959,29.6366,29.7262,428178.0
2020-10-15 09:30:00,29.5,29.8,29.4,29.69,245236.0,29.3679,29.6665,29.2683,29.557,245236.0
2020-10-15 10:00:00,29.69,29.71,29.53,29.57,218263.0,29.557,29.5769,29.3977,29.4375,218263.0
2020-10-15 10:30:00,29.57,29.8,29.55,29.79,274283.0,29.4375,29.6665,29.4176,29.6566,274283.0
2020-10-15 11:00:00,29.78,29.8,29.65,29.67,78506.0,29.6466,29.6665,29.5172,29.5371,78506.0
2020-10-15 11:30:00,29.67,29.73,29.64,29.65,116435.0,29.5371,29.5968,29.5072,29.5172,116435.0
2020-10-15 12:00:00,29.64,29.66,29.42,29.44,125693.0,29.5072,29.5271,29.2882,29.3081,125693.0
2020-10-15 12:30:00,29.43,29.48,29.35,29.46,62654.0,29.2982,29.3479,29.2185,29.328,62654.0
2020-10-15 13:00:00,29.46,29.48,29.35,29.35,148688.0,29.328,29.3479,29.2185,29.2185,148688.0
2020-10-15 13:30:00,29.35,29.38,29.33,29.36,67395.0,29.2185,29.2484,29.1986,29.2285,67395.0
2020-10-15 14:00:00,29.36,29.4,29.35,29.38,43384.0,29.2285,29.2683,29.2185,29.2484,43384.0
2020-10-15 14:30:00,29.39,29.57,29.35,29.57,120028.0,29.2583,29.4375,29.2185,29.4375,120028.0
2020-10-15 15:00:00,29.57,29.68,29.55,29.65,117045.0,29.4375,29.547,29.4176,29.5172,117045.0
2020-10-15 15:30:00,29.65,29.8,29.64,29.76,337558.0,29.5172,29.6665,29.5072,29.6267,337558.0
2020-10-16 09:30:00,29.99,30.0,29.67,29.87,240235.0,29.8557,29.8656,29.5371,29.7362,240235.0
2020-10-16 10:00:00,29.88,29.97,29.81,29.97,129951.0,29.7461,29.8357,29.6765,29.8357,129951.0
2020-10-16 10:30:00,29.98,30.02,29.85,29.87,280704.0,29.8457,29.8855,29.7163,29.7362,280704.0
2020-10-16 11:00:00,29.87,29.95,29.75,29.77,111681.0,29.7362,29.8158,29.6167,29.6366,111681.0
2020-10-16 11:30:00,29.78,29.85,29.74,29.8,111691.0,29.6466,29.7163,29.6068,29.6665,111691.0
2020-10-16 12:00:00,29.8,29.87,29.76,29.86,204263.0,29.6665,29.7362,29.6267,29.7262,204263.0
2020-10-16 12:30:00,29.85,29.87,29.77,29.81,122963.0,29.7163,29.7362,29.6366,29.6765,122963.0
2020-10-16 13:00:00,29.8,29.89,29.8,29.87,58946.0,29.6665,29.7561,29.6665,29.7362,58946.0
2020-10-16 13:30:00,29.87,29.91,29.86,29.89,80819.0,29.7362,29.776,29.7262,29.7561,80819.0
2020-10-16 14:00:00,29.89,29.96,29.87,29.9,150236.0,29.7561,29.8258,29.7362,29.7661,150236.0
2020-10-16 14:30:00,29.91,30.11,29.9,30.07,131991.0,29.776,29.9751,29.7661,29.9353,131991.0
2020-10-16 15:00:00,30.06,30.12,29.96,29.96,255446.0,29.9253,29.9851,29.8258,29.8258,255446.0
2020-10-16 15:30:00,29.96,30.03,29.87,29.92,385273.0,29.8258,29.8955,29.7362,29.786,385273.0
2020-10-19 09:30:00,30.24,30.24,29.77,30.19,349504.0,30.1045,30.1045,29.6366,30.0548,349504.0
2020-10-19 10:00:00,30.18,30.18,30.02,30.05,135687.0,30.0448,30.0448,29.8855,29.9154,135687.0
2020-10-19 10:30:00,30.05,30.23,30.02,30.22,144880.0,29.9154,30.0946,29.8855,30.0846,144880.0
2020-10-19 11:00:00,30.23,30.32,30.17,30.23,119910.0,30.0946,30.1842,30.0348,30.0946,119910.0
2020-10-19 11:30:00,30.22,30.33,30.21,30.3,87820.0,30.0846,30.1941,30.0747,30.1643,87820.0
2020-10-19 12:00:00,30.3,30.35,30.2,30.28,94864.0,30.1643,30.214,30.0647,30.1444,94864.0
2020-10-19 12:30:00,30.28,30.29,30.24,30.25,72891.0,30.1444,30.1543,30.1045,30.1145,72891.0
2020-10-19 13:00:00,30.25,30.27,30.2,30.2,63846.0,30.1145,30.1344,30.0647,30.0647,63846.0
2020-10-19 13:30:00,30.21,30.22,30.12,30.16,54911.0,30.0747,30.0846,29.9851,30.0249,54911.0
2020-10-19 14:00:00,30.16,30.24,30.11,30.23,59916.0,30.0249,30.1045,29.9751,30.0946,59916.0
2020-10-19 14:30:00,30.21,30.22,30.04,30.04,121674.0,30.0747,30.0846,29.9054,29.9054,121674.0
2020-10-19 15:00:00,30.04,30.11,30.0,30.07,168554.0,29.9054,29.9751,29.8656,29.9353,168554.0
2020-10-19 15:30:00,30.07,30.23,30.04,30.21,524326.0,29.9353,30.0946,29.9054,30.0747,524326.0
2020-10-20 09:30:00,30.22,30.67,30.21,30.65,218165.0,30.0846,30.5326,30.0747,30.5127,218165.0
2020-10-20 10:00:00,30.65,30.65,30.36,30.48,106767.0,30.5127,30.5127,30.224,30.3435,106767.0
2020-10-20 10:30:00,30.49,30.56,30.43,30.45,101615.0,30.3534,30.4231,30.2937,30.3136,101615.0
2020-10-20 11:00:00,30.44,30.48,30.34,30.43,135514.0,30.3036,30.3435,30.2041,30.2937,135514.0
2020-10-20 11:30:00,30.43,30.43,30.32,30.37,107961.0,30.2937,30.2937,30.1842,30.234,107961.0
2020-10-20 12:00:00,30.37,30.37,30.08,30.1,131007.0,30.234,30.234,29.9453,29.9652,131007.0
2020-10-20 12:30:00,30.09,30.21,30.07,30.17,88407.0,29.9552,30.0747,29.9353,30.0348,88407.0
2020-10-20 13:00:00,30.17,30.25,30.15,30.17,78367.0,30.0348,30.1145,30.0149,30.0348,78367.0
2020-10-20 13:30:00,30.17,30.24,30.13,30.15,101722.0,30.0348,30.1045,29.995,30.0149,101722.0
2020-10-20 14:00:00,30.15,30.17,30.1,30.1,79224.0,30.0149,30.0348,29.9652,29.9652,79224.0
2020-10-20 14:30:00,30.11,30.14,30.05,30.05,78687.0,29.9751,30.005,29.9154,29.9154,78687.0
2020-10-20 15:00:00,30.05,30.09,29.93,30.06,198931.0,29.9154,29.9552,29.7959,29.9253,198931.0
2020-10-20 15:30:00,30.06,30.24,30.03,30.09,522482.0,29.9253,30.1045,29.8955,29.9552,522482.0
2020-10-21 09:30:00,30.36,30.36,29.27,29.79,573255.0,30.224,30.224,29.1389,29.6566,573255.0
2020-10-21 10:00:00,29.79,29.95,29.65,29.66,242545.0,29.6566,29.8158,29.5172,29.5271,242545.0
2020-10-21 10:30:00,29.66,29.82,29.66,29.74,118161.0,29.5271,29.6864,29.5271,29.6068,118161.0
2020-10-21 11:00:00,29.74,29.74,29.57,29.66,134233.0,29.6068,29.6068,29.4375,29.5271,134233.0
2020-10-21 11:30:00,29.67,29.69,29.6,29.63,121616.0,29.5371,29.557,29.4674,29.4973,121616.0
2020-10-21 12:00:00,29.63,29.91,29.61,29.81,118003.0,29.4973,29.776,29.4774,29.6765,118003.0
2020-10-21 12:30:00,29.81,29.84,29.75,29.8,122697.0,29.6765,29.7063,29.6167,29.6665,122697.0
2020-10-21 13:00:00,29.8,29.89,29.74,29.8,150382.0,29.6665,29.7561,29.6068,29.6665,150382.0
2020-10-21 13:30:00,29.8,29.86,29.73,29.73,160495.0,29.6665,29.7262,29.5968,29.5968,160495.0
2020-10-21 14:00:00,29.74,29.88,29.72,29.84,156638.0,29.6068,29.7461,29.5869,29.7063,156638.0
2020-10-21 14:30:00,29.83,30.0,29.83,29.98,177451.0,29.6964,29.8656,29.6964,29.8457,177451.0
2020-10-21 15:00:00,29.99,30.08,29.94,30.06,240501.0,29.8557,29.9453,29.8059,29.9253,240501.0
2020-10-21 15:30:00,30.07,30.12,30.03,30.04,480482.0,29.9353,29.9851,29.8955,29.9054,480482.0
2020-10-22 09:30:00,30.02,30.47,29.84,30.45,288355.0,29.8855,30.3335,29.7063,30.3136,288355.0
2020-10-22 10:00:00,30.45,30.49,30.09,30.12,161265.0,30.3136,30.3534,29.9552,29.9851,161265.0
2020-10-22 10:30:00,30.12,30.21,30.01,30.12,99407.0,29.9851,30.0747,29.8756,29.9851,99407.0
2020-10-22 11:00:00,30.11,30.43,30.1,30.35,219280.0,29.9751,30.2937,29.9652,30.214,219280.0
2020-10-22 11:30:00,30.36,30.53,30.27,30.48,97715.0,30.224,30.3932,30.1344,30.3435,97715.0
2020-10-22 12:00:00,30.49,30.6,30.46,30.54,68862.0,30.3534,30.4629,30.3236,30.4032,68862.0
2020-10-22 12:30:00,30.54,30.61,30.52,30.59,66928.0,30.4032,30.4729,30.3833,30.453,66928.0
2020-10-22 13:00:00,30.58,30.74,30.58,30.71,97475.0,30.443,30.6023,30.443,30.5724,97475.0
2020-10-22 13:30:00,30.71,30.75,30.69,30.73,83857.0,30.5724,30.6123,30.5525,30.5923,83857.0
2020-10-22 14:00:00,30.73,30.76,30.63,30.72,142181.0,30.5923,30.6222,30.4928,30.5824,142181.0
2020-10-22 14:30:00,30.72,30.72,30.59,30.6,54589.0,30.5824,30.5824,30.453,30.4629,54589.0
2020-10-22 15:00:00,30.6,30.69,30.58,30.69,90049.0,30.4629,30.5525,30.443,30.5525,90049.0
2020-10-22 15:30:00,30.69,30.79,30.67,30.73,321345.0,30.5525,30.6521,30.5326,30.5923,321345.0
2020-10-23 09:30:00,30.99,31.0,30.52,30.76,191366.0,30.8512,30.8611,30.3833,30.6222,191366.0
2020-10-23 10:00:00,30.77,30.85,30.7,30.8,128117.0,30.6322,30.7118,30.5625,30.662,128117.0
2020-10-23 10:30:00,30.8,30.97,30.79,30.81,110049.0,30.662,30.8313,30.6521,30.672,110049.0
2020-10-23 11:00:00,30.82,30.95,30.8,30.91,111606.0,30.6819,30.8114,30.662,30.7715,111606.0
2020-10-23 11:30:00,30.9,31.03,30.86,31.03,71760.0,30.7616,30.891,30.7218,30.891,71760.0
2020-10-23 12:00:00,31.02,31.05,30.96,31.02,87056.0,30.881,30.9109,30.8213,30.881,87056.0
2020-10-23 12:30:00,31.03,31.15,31.02,31.13,71594.0,30.891,31.0105,30.881,30.9905,71594.0
2020-10-23 13:00:00,31.12,31.35,31.11,31.34,103787.0,30.9806,31.2096,30.9706,31.1996,103787.0
2020-10-23 13:30:00,31.34,31.46,31.34,31.39,194418.0,31.1996,31.3191,31.1996,31.2494,194418.0
2020-10-23 14:00:00,31.39,31.46,31.33,31.36,94280.0,31.2494,31.3191,31.1897,31.2195,94280.0
2020-10-23 14:30:00,31.36,31.38,31.21,31.24,92678.0,31.2195,31.2394,31.0702,31.1001,92678.0
2020-10-23 15:00:00,31.25,31.32,31.21,31.26,91739.0,31.11,31.1797,31.0702,31.12,91739.0
2020-10-23 15:30:00,31.26,31.29,31.14,31.23,394921.0,31.12,31.1498,31.0005,31.0901,394921.0
2020-10-26 09:30:00,31.04,31.09,30.66,30.88,494171.0,30.901,30.9507,30.5227,30.7417,494171.0
2020-10-26 10:00:00,30.88,30.97,30.77,30.92,159019.0,30.7417,30.8313,30.6322,30.7815,159019.0
2020-10-26 10:30:00,30.92,30.95,30.54,30.56,134821.0,30.7815,30.8114,30.4032,30.4231,134821.0
2020-10-26 11:00:00,30.55,30.62,30.42,30.58,213578.0,30.4131,30.4828,30.2837,30.443,213578.0
2020-10-26 11:30:00,30.59,30.59,30.46,30.48,172907.0,30.453,30.453,30.3236,30.3435,172907.0
2020-10-26 12:00:00,30.48,30.59,30.46,30.55,59997.0,30.3435,30.453,30.3236,30.4131,59997.0
2020-10-26 12:30:00,30.54,30.54,30.37,30.4,58830.0,30.4032,30.4032,30.234,30.2638,58830.0
2020-10-26 13:00:00,30.38,30.4,30.13,30.14,80266.0,30.2439,30.2638,29.995,30.005,80266.0
2020-10-26 13:30:00,30.14,30.18,30.07,30.18,89948.0,30.005,30.0448,29.9353,30.0448,89948.0
2020-10-26 14:00:00,30.17,30.21,30.12,30.21,84790.0,30.0348,30.0747,29.9851,30.0747,84790.0
2020-10-26 14:30:00,30.2,30.44,30.14,30.32,217593.0,30.0647,30.3036,30.005,30.1842,217593.0
2020-10-26 15:00:00,30.31,30.38,30.19,30.32,117475.0,30.1742,30.2439,30.0548,30.1842,117475.0
2020-10-26 15:30:00,30.32,30.42,30.29,30.37,435155.0,30.1842,30.2837,30.1543,30.234,435155.0
2020-10-27 09:30:00,30.42,30.53,30.01,30.13,282879.0,30.2837,30.3932,29.8756,29.995,282879.0
2020-10-27 10:00:00,30.14,30.18,29.89,29.93,167960.0,30.005,30.0448,29.7561,29.7959,167960.0
2020-10-27 10:30:00,29.95,30.18,29.94,30.01,210220.0,29.8158,30.0448,29.8059,29.8756,210220.0
2020-10-27 11:00:00,30.01,30.03,29.64,29.71,328065.0,29.8756,29.8955,29.5072,29.5769,328065.0
2020-10-27 11:30:00,29.72,29.86,29.68,29.8,333474.0,29.5869,29.7262,29.547,29.6665,333474.0
2020-10-27 12:00:00,29.81,29.82,29.68,29.71,61813.0,29.6765,29.6864,29.547,29.5769,61813.0
2020-10-27 12:30:00,29.7,29.74,29.53,29.63,189889.0,29.567,29.6068,29.3977,29.4973,189889.0
2020-10-27 13:00:00,29.62,29.66,29.59,29.61,78992.0,29.4873,29.5271,29.4574,29.4774,78992.0
2020-10-27 13:30:00,29.61,29.69,29.59,29.64,77279.0,29.4774,29.557,29.4574,29.5072,77279.0
2020-10-27 14:00:00,29.63,29.67,29.48,29.62,147566.0,29.4973,29.5371,29.3479,29.4873,147566.0
2020-10-27 14:30:00,29.63,29.63,29.5,29.5,83021.0,29.4973,29.4973,29.3679,29.3679,83021.0
2020-10-27 15:00:00,29.51,29.54,29.46,29.48,162941.0,29.3778,29.4077,29.328,29.3479,162941.0
2020-10-27 15:30:00,29.47,29.62,29.46,29.49,391004.0,29.338,29.4873,29.328,29.3579,391004.0
2020-10-28 09:30:00,29.21,29.47,28.83,29.31,430494.0,29.0792,29.338,28.7009,29.1787,430494.0
2020-10-28 10:00:00,29.32,29.38,29.13,29.22,213006.0,29.1887,29.2484,28.9995,29.0891,213006.0
2020-10-28 10:30:00,29.21,29.25,29.05,29.13,138661.0,29.0792,29.119,28.9199,28.9995,138661.0
2020-10-28 11:00:00,29.13,29.33,29.11,29.29,130081.0,28.9995,29.1986,28.9796,29.1588,130081.0
2020-10-28 11:30:00,29.29,29.53,29.24,29.49,117912.0,29.1588,29.3977,29.109,29.3579,117912.0
2020-10-28 12:00:00,29.48,29.75,29.48,29.66,89925.0,29.3479,29.6167,29.3479,29.5271,89925.0
2020-10-28 12:30:00,29.65,29.73,29.59,29.67,71994.0,29.5172,29.5968,29.4574,29.5371,71994.0
2020-10-28 13:00:00,29.66,29.74,29.58,29.74,70359.0,29.5271,29.6068,29.4475,29.6068,70359.0
2020-10-28 13:30:00,29.74,29.78,29.64,29.7,82898.0,29.6068,29.6466,29.5072,29.567,82898.0
2020-10-28 14:00:00,29.7,29.73,29.57,29.72,72764.0,29.567,29.5968,29.4375,29.5869,72764.0
2020-10-28 14:30:00,29.72,29.75,29.59,29.7,101986.0,29.5869,29.6167,29.4574,29.567,101986.0
2020-10-28 15:00:00,29.7,29.71,29.56,29.61,112913.0,29.567,29.5769,29.4276,29.4774,112913.0
2020-10-28 15:30:00,29.62,29.69,29.31,29.33,485920.0,29.4873,29.557,29.1787,29.1986,485920.0
2020-10-29 09:30:00,29.68,30.23,29.53,30.14,421831.0,29.547,30.0946,29.3977,30.005,421831.0
2020-10-29 10:00:00,30.14,30.15,29.98,30.11,195593.0,30.005,30.0149,29.8457,29.9751,195593.0
2020-10-29 10:30:00,30.11,30.12,29.75,29.78,258702.0,29.9751,29.9851,29.6167,29.6466,258702.0
2020-10-29 11:00:00,29.77,29.88,29.7,29.81,99906.0,29.6366,29.7461,29.567,29.6765,99906.0
2020-10-29 11:30:00,29.82,29.84,29.59,29.64,102396.0,29.6864,29.7063,29.4574,29.5072,102396.0
2020-10-29 12:00:00,29.64,29.65,29.39,29.4,129680.0,29.5072,29.5172,29.2583,29.2683,129680.0
2020-10-29 12:30:00,29.4,29.42,29.26,29.3,122862.0,29.2683,29.2882,29.1289,29.1687,122862.0
2020-10-29 13:00:00,29.31,29.44,29.29,29.44,103642.0,29.1787,29.3081,29.1588,29.3081,103642.0
2020-10-29 13:30:00,29.43,29.57,29.42,29.48,195506.0,29.2982,29.4375,29.2882,29.3479,195506.0
2020-10-29 14:00:00,29.48,29.52,29.4,29.47,195972.0,29.3479,29.3878,29.2683,29.338,195972.0
2020-10-29 14:30:00,29.48,29.5,29.41,29.41,122974.0,29.3479,29.3679,29.2783,29.2783,122974.0
2020-10-29 15:00:00,29.42,29.49,29.4,29.46,146017.0,29.2882,29.3579,29.2683,29.328,146017.0
2020-10-29 15:30:00,29.47,29.64,29.41,29.46,319608.0,29.338,29.5072,29.2783,29.328,319608.0
2020-10-30 09:30:00,29.09,29.34,28.81,29.18,242616.0,28.9597,29.2086,28.6809,29.0493,242616.0
2020-10-30 10:00:00,29.17,29.36,29.08,29.19,141833.0,29.0393,29.2285,28.9497,29.0592,141833.0
2020-10-30 10:30:00,29.18,29.18,28.85,28.91,184841.0,29.0493,29.0493,28.7208,28.7805,184841.0
2020-10-30 11:00:00,28.9,29.05,28.73,28.74,310221.0,28.7705,28.9199,28.6013,28.6113,310221.0
2020-10-30 11:30:00,28.73,28.78,28.66,28.75,150340.0,28.6013,28.6511,28.5316,28.6212,150340.0
2020-10-30 12:00:00,28.75,28.82,28.66,28.69,108459.0,28.6212,28.6909,28.5316,28.5615,108459.0
2020-10-30 12:30:00,28.69,28.7,28.53,28.58,179179.0,28.5615,28.5714,28.4022,28.452,179179.0
2020-10-30 13:00:00,28.58,28.62,28.51,28.58,99470.0,28.452,28.4918,28.3823,28.452,99470.0
2020-10-30 13:30:00,28.58,28.68,28.5,28.67,158485.0,28.452,28.5515,28.3723,28.5416,158485.0
2020-10-30 14:00:00,28.69,28.85,28.59,28.63,100091.0,28.5615,28.7208,28.4619,28.5017,100091.0
2020-10-30 14:30:00,28.62,28.81,28.59,28.76,136880.0,28.4918,28.6809,28.4619,28.6312,136880.0
2020-10-30 15:00:00,28.76,28.85,28.66,28.66,161903.0,28.6312,28.7208,28.5316,28.5316,161903.0
2020-10-30 15:30:00,28.66,28.79,28.6,28.77,583875.0,28.5316,28.661,28.4719,28.6411,583875.0
2020-11-02 09:30:00,29.37,29.41,28.69,29.15,418549.0,29.2384,29.2783,28.5615,29.0194,418549.0
2020-11-02 10:00:00,29.15,29.27,29.06,29.18,215950.0,29.0194,29.1389,28.9298,29.0493,215950.0
2020-11-02 10:30:00,29.17,29.2,29.05,29.12,243358.0,29.0393,29.0692,28.9199,28.9896,243358.0
2020-11-02 11:00:00,29.12,29.28,29.1,29.23,211813.0,28.9896,29.1488,28.9696,29.0991,211813.0
2020-11-02 11:30:00,29.23,29.36,29.19,29.31,148744.0,29.0991,29.2285,29.0592,29.1787,148744.0
2020-11-02 12:00:00,29.32,29.39,29.26,29.33,174709.0,29.1887,29.2583,29.1289,29.1986,174709.0
2020-11-02 12:30:00,29.33,29.38,29.1,29.19,115531.0,29.1986,29.2484,28.9696,29.0592,115531.0
2020-11-02 13:00:00,29.2,29.21,29.08,29.12,118410.0,29.0692,29.0792,28.9497,28.9896,118410.0
2020-11-02 13:30:00,29.13,29.15,29.04,29.12,109984.0,28.9995,29.0194,28.9099,28.9896,109984.0
2020-11-02 14:00:00,29.12,29.25,29.1,29.22,133868.0,28.9896,29.119,28.9696,29.0891,133868.0
2020-11-02 14:30:00,29.23,29.44,29.18,29.39,133408.0,29.0991,29.3081,29.0493,29.2583,133408.0
2020-11-02 15:00:00,29.4,29.44,29.34,29.39,139646.0,29.2683,29.3081,29.2086,29.2583,139646.0
2020-11-02 15:30:00,29.39,29.44,29.24,29.32,373291.0,29.2583,29.3081,29.109,29.1887,373291.0
2020-11-03 09:30:00,29.26,29.31,28.91,29.16,242335.0,29.1289,29.1787,28.7805,29.0294,242335.0
2020-11-03 10:00:00,29.16,29.24,29.06,29.14,144311.0,29.0294,29.109,28.9298,29.0095,144311.0
2020-11-03 10:30:00,29.15,29.22,29.11,29.18,128746.0,29.0194,29.0891,28.9796,29.0493,128746.0
2020-11-03 11:00:00,29.18,29.2,29.09,29.1,118383.0,29.0493,29.0692,28.9597,28.9696,118383.0
2020-11-03 11:30:00,29.11,29.13,29.08,29.09,116090.0,28.9796,28.9995,28.9497,28.9597,116090.0
2020-11-03 12:00:00,29.09,29.26,29.09,29.26,76204.0,28.9597,29.1289,28.9597,29.1289,76204.0
2020-11-03 12:30:00,29.26,29.26,29.17,29.25,64431.0,29.1289,29.1289,29.0393,29.119,64431.0
2020-11-03 13:00:00,29.26,29.32,29.18,29.31,113650.0,29.1289,29.1887,29.0493,29.1787,113650.0
2020-11-03 13:30:00,29.31,29.32,29.17,29.19,96028.0,29.1787,29.1887,29.0393,29.0592,96028.0
2020-11-03 14:00:00,29.19,29.3,29.18,29.26,84467.0,29.0592,29.1687,29.0493,29.1289,84467.0
2020-11-03 14:30:00,29.26,29.27,29.19,29.2,103086.0,29.1289,29.1389,29.0592,29.0692,103086.0
2020-11-03 15:00:00,29.19,29.25,29.1,29.23,190322.0,29.0592,29.119,28.9696,29.0991,190322.0
2020-11-03 15:30:00,29.23,29.31,29.14,29.14,368197.0,29.0991,29.1787,29.0095,29.0095,368197.0
2020-11-04 09:30:00,29.7,30.29,29.46,30.26,498963.0,29.567,30.1543,29.328,30.1244,498963.0
2020-11-04 10:00:00,30.28,30.54,30.23,30.37,304280.0,30.1444,30.4032,30.0946,30.234,304280.0
2020-11-04 10:30:00,30.37,30.53,30.18,30.47,179371.0,30.234,30.3932,30.0448,30.3335,179371.0
2020-11-04 11:00:00,30.46,30.56,30.35,30.45,146670.0,30.3236,30.4231,30.214,30.3136,146670.0
2020-11-04 11:30:00,30.45,30.68,30.45,30.62,113640.0,30.3136,30.5426,30.3136,30.4828,113640.0
2020-11-04 12:00:00,30.61,30.71,30.59,30.69,119593.0,30.4729,30.5724,30.453,30.5525,119593.0
2020-11-04 12:30:00,30.69,30.76,30.62,30.69,74478.0,30.5525,30.6222,30.4828,30.5525,74478.0
2020-11-04 13:00:00,30.69,30.71,30.54,30.6,86174.0,30.5525,30.5724,30.4032,30.4629,86174.0
2020-11-04 13:30:00,30.6,30.68,30.52,30.58,117357.0,30.4629,30.5426,30.3833,30.443,117357.0
2020-11-04 14:00:00,30.57,30.66,30.48,30.63,106254.0,30.4331,30.5227,30.3435,30.4928,106254.0
2020-11-04 14:30:00,30.63,30.69,30.49,30.69,114547.0,30.4928,30.5525,30.3534,30.5525,114547.0
2020-11-04 15:00:00,30.69,30.69,30.53,30.55,116604.0,30.5525,30.5525,30.3932,30.4131,116604.0
2020-11-04 15:30:00,30.56,30.6,30.5,30.53,308650.0,30.4231,30.4629,30.3634,30.3932,308650.0
2020-11-05 09:30:00,30.82,31.34,30.8,31.14,296589.0,30.6819,31.1996,30.662,31.0005,296589.0
2020-11-05 10:00:00,31.17,31.28,31.01,31.17,292234.0,31.0304,31.1399,30.8711,31.0304,292234.0
2020-11-05 10:30:00,31.16,31.5,31.15,31.5,308387.0,31.0204,31.3589,31.0105,31.3589,308387.0
2020-11-05 11:00:00,31.5,31.7,31.48,31.7,172180.0,31.3589,31.558,31.339,31.558,172180.0
2020-11-05 11:30:00,31.69,31.94,31.63,31.89,221179.0,31.548,31.7969,31.4883,31.7471,221179.0
2020-11-05 12:00:00,31.89,31.95,31.79,31.86,164184.0,31.7471,31.8069,31.6476,31.7173,164184.0
2020-11-05 12:30:00,31.84,32.0,31.72,31.99,190350.0,31.6974,31.8567,31.5779,31.8467,190350.0
2020-11-05 13:00:00,32.0,32.09,31.95,32.01,201696.0,31.8567,31.9462,31.8069,31.8666,201696.0
2020-11-05 13:30:00,32.01,32.32,32.0,32.32,157412.0,31.8666,32.1752,31.8567,32.1752,157412.0
2020-11-05 14:00:00,32.3,32.49,32.24,32.37,319125.0,32.1553,32.3445,32.0956,32.225,319125.0
2020-11-05 14:30:00,32.38,32.6,32.36,32.56,259243.0,32.2349,32.454,32.215,32.4141,259243.0
2020-11-05 15:00:00,32.57,32.58,32.45,32.51,248768.0,32.4241,32.4341,32.3046,32.3644,248768.0
2020-11-05 15:30:00,32.51,32.51,32.2,32.27,567521.0,32.3644,32.3644,32.0558,32.1254,567521.0
2020-11-06 09:30:00,31.43,32.2,31.42,32.03,329968.0,31.2892,32.0558,31.2793,31.8865,329968.0
2020-11-06 10:00:00,32.04,32.24,32.04,32.07,115368.0,31.8965,32.0956,31.8965,31.9263,115368.0
2020-11-06 10:30:00,32.08,32.13,31.7,31.75,136500.0,31.9363,31.9861,31.558,31.6078,136500.0
2020-11-06 11:00:00,31.73,31.85,31.63,31.75,93793.0,31.5879,31.7073,31.4883,31.6078,93793.0
2020-11-06 11:30:00,31.75,31.9,31.73,31.84,79143.0,31.6078,31.7571,31.5879,31.6974,79143.0
2020-11-06 12:00:00,31.83,31.9,31.77,31.81,66711.0,31.6874,31.7571,31.6277,31.6675,66711.0
2020-11-06 12:30:00,31.82,32.01,31.82,32.01,77467.0,31.6775,31.8666,31.6775,31.8666,77467.0
2020-11-06 13:00:00,31.99,32.09,31.99,32.02,150486.0,31.8467,31.9462,31.8467,31.8766,150486.0
2020-11-06 13:30:00,32.02,32.11,31.99,32.06,79603.0,31.8766,31.9662,31.8467,31.9164,79603.0
2020-11-06 14:00:00,32.06,32.11,32.0,32.0,61717.0,31.9164,31.9662,31.8567,31.8567,61717.0
2020-11-06 14:30:00,32.01,32.09,31.98,32.03,64411.0,31.8666,31.9462,31.8367,31.8865,64411.0
2020-11-06 15:00:00,32.03,32.07,31.99,32.05,91030.0,31.8865,31.9263,31.8467,31.9064,91030.0
2020-11-06 15:30:00,32.05,32.24,32.04,32.12,321341.0,31.9064,32.0956,31.8965,31.9761,321341.0
2020-11-09 09:30:00,35.8,37.45,35.66,36.69,3033961.0,35.6396,37.2822,35.5003,36.5256,3033961.0
2020-11-09 10:00:00,36.73,36.95,35.99,36.14,1790895.0,36.5655,36.7845,35.8288,35.9781,1790895.0
2020-11-09 10:30:00,36.15,36.25,36.0,36.16,960140.0,35.9881,36.0876,35.8387,35.998,960140.0
2020-11-09 11:00:00,36.16,36.24,35.91,36.01,662792.0,35.998,36.0777,35.7491,35.8487,662792.0
2020-11-09 11:30:00,36.01,36.09,35.93,36.07,529517.0,35.8487,35.9283,35.769,35.9084,529517.0
2020-11-09 12:00:00,36.08,36.2,36.0,36.1,206853.0,35.9184,36.0378,35.8387,35.9383,206853.0
2020-11-09 12:30:00,36.09,36.39,36.03,36.06,200229.0,35.9283,36.227,35.8686,35.8985,200229.0
2020-11-09 13:00:00,36.06,36.21,36.0,36.05,293943.0,35.8985,36.0478,35.8387,35.8885,293943.0
2020-11-09 13:30:00,36.06,36.1,35.99,36.04,261563.0,35.8985,35.9383,35.8288,35.8786,261563.0
2020-11-09 14:00:00,36.04,36.22,36.0,36.1,349890.0,35.8786,36.0577,35.8387,35.9383,349890.0
2020-11-09 14:30:00,36.1,36.46,36.02,36.45,257900.0,35.9383,36.2967,35.8586,36.2867,257900.0
2020-11-09 15:00:00,36.45,36.75,36.35,36.65,382906.0,36.2867,36.5854,36.1872,36.4858,382906.0
2020-11-09 15:30:00,36.66,36.86,36.57,36.58,1147037.0,36.4958,36.6949,36.4062,36.4161,1147037.0
2020-11-10 09:30:00,35.22,36.25,35.13,35.68,1401424.0,35.0622,36.0876,34.9726,35.5202,1401424.0
2020-11-10 10:00:00,35.67,36.33,35.62,35.82,654859.0,35.5102,36.1673,35.4604,35.6595,654859.0
2020-11-10 10:30:00,35.82,35.87,35.51,35.69,368475.0,35.6595,35.7093,35.3509,35.5301,368475.0
2020-11-10 11:00:00,35.69,35.9,35.57,35.9,263325.0,35.5301,35.7392,35.4107,35.7392,263325.0
2020-11-10 11:30:00,35.89,36.09,35.86,35.98,239666.0,35.7292,35.9283,35.6994,35.8188,239666.0
2020-11-10 12:00:00,35.98,36.4,35.98,36.4,200541.0,35.8188,36.2369,35.8188,36.2369,200541.0
2020-11-10 12:30:00,36.4,36.53,36.36,36.49,242670.0,36.2369,36.3664,36.1971,36.3265,242670.0
2020-11-10 13:00:00,36.49,36.56,36.35,36.5,185015.0,36.3265,36.3962,36.1872,36.3365,185015.0
2020-11-10 13:30:00,36.49,36.49,36.29,36.42,160737.0,36.3265,36.3265,36.1274,36.2569,160737.0
2020-11-10 14:00:00,36.42,36.44,35.9,36.1,339281.0,36.2569,36.2768,35.7392,35.9383,339281.0
2020-11-10 14:30:00,36.1,36.19,35.94,36.14,229275.0,35.9383,36.0279,35.779,35.9781,229275.0
2020-11-10 15:00:00,36.13,36.26,36.08,36.26,220541.0,35.9682,36.0976,35.9184,36.0976,220541.0
2020-11-10 15:30:00,36.26,36.31,36.0,36.13,649799.0,36.0976,36.1473,35.8387,35.9682,649799.0
2020-11-11 09:30:00,35.68,35.92,33.04,33.61,1548179.0,35.5202,35.7591,32.892,33.4594,1548179.0
2020-11-11 10:00:00,33.62,35.01,33.61,35.0,736107.0,33.4694,34.8532,33.4594,34.8432,736107.0
2020-11-11 10:30:00,34.99,35.55,34.93,35.46,354856.0,34.8333,35.3907,34.7735,35.3012,354856.0
2020-11-11 11:00:00,35.46,35.51,35.16,35.5,383109.0,35.3012,35.3509,35.0025,35.341,383109.0
2020-11-11 11:30:00,35.49,35.67,35.27,35.64,538288.0,35.331,35.5102,35.112,35.4803,538288.0
2020-11-11 12:00:00,35.63,35.82,35.53,35.79,148700.0,35.4704,35.6595,35.3708,35.6297,148700.0
2020-11-11 12:30:00,35.79,36.09,35.72,35.79,246776.0,35.6297,35.9283,35.56,35.6297,246776.0
2020-11-11 13:00:00,35.77,35.81,35.64,35.77,109242.0,35.6098,35.6496,35.4803,35.6098,109242.0
2020-11-11 13:30:00,35.77,35.79,35.55,35.62,135769.0,35.6098,35.6297,35.3907,35.4604,135769.0
2020-11-11 14:00:00,35.62,35.66,35.55,35.58,84420.0,35.4604,35.5003,35.3907,35.4206,84420.0
2020-11-11 14:30:00,35.58,35.59,35.17,35.22,140427.0,35.4206,35.4306,35.0125,35.0622,140427.0
2020-11-11 15:00:00,35.21,35.23,34.92,35.0,232249.0,35.0523,35.0722,34.7636,34.8432,232249.0
2020-11-11 15:30:00,35.0,35.65,34.98,35.5,609846.0,34.8432,35.4903,34.8233,35.341,609846.0
2020-11-12 09:30:00,35.66,35.66,34.93,35.0,405085.0,35.5003,35.5003,34.7735,34.8432,405085.0
2020-11-12 10:00:00,35.0,35.18,34.67,34.76,229496.0,34.8432,35.0224,34.5147,34.6043,229496.0
2020-11-12 10:30:00,34.77,34.93,34.74,34.81,161979.0,34.6142,34.7735,34.5844,34.6541,161979.0
2020-11-12 11:00:00,34.81,34.88,34.63,34.76,123524.0,34.6541,34.7238,34.4749,34.6043,123524.0
2020-11-12 11:30:00,34.75,34.85,34.71,34.75,118470.0,34.5943,34.6939,34.5545,34.5943,118470.0
2020-11-12 12:00:00,34.77,34.78,34.61,34.65,92974.0,34.6142,34.6242,34.455,34.4948,92974.0
2020-11-12 12:30:00,34.65,34.85,34.62,34.77,105036.0,34.4948,34.6939,34.4649,34.6142,105036.0
2020-11-12 13:00:00,34.77,34.93,34.73,34.86,123011.0,34.6142,34.7735,34.5744,34.7038,123011.0
2020-11-12 13:30:00,34.84,34.99,34.82,34.85,122357.0,34.6839,34.8333,34.664,34.6939,122357.0
2020-11-12 14:00:00,34.86,34.86,34.32,34.36,148936.0,34.7038,34.7038,34.1663,34.2061,148936.0
2020-11-12 14:30:00,34.39,34.45,34.32,34.35,79150.0,34.2359,34.2957,34.1663,34.1961,79150.0
2020-11-12 15:00:00,34.35,34.38,34.06,34.07,263659.0,34.1961,34.226,33.9074,33.9174,263659.0
2020-11-12 15:30:00,34.06,34.1,33.87,33.95,805929.0,33.9074,33.9472,33.7183,33.7979,805929.0
2020-11-13 09:30:00,34.06,34.28,33.63,33.83,749610.0,33.9074,34.1264,33.4794,33.6785,749610.0
2020-11-13 10:00:00,33.85,33.89,33.43,33.62,426233.0,33.6984,33.7382,33.2802,33.4694,426233.0
2020-11-13 10:30:00,33.6,33.62,33.29,33.39,231999.0,33.4495,33.4694,33.1409,33.2404,231999.0
2020-11-13 11:00:00,33.37,33.6,33.37,33.46,174073.0,33.2205,33.4495,33.2205,33.3101,174073.0
2020-11-13 11:30:00,33.49,33.59,33.46,33.52,152427.0,33.34,33.4395,33.3101,33.3698,152427.0
2020-11-13 12:00:00,33.54,33.71,33.52,33.64,152070.0,33.3898,33.559,33.3698,33.4893,152070.0
2020-11-13 12:30:00,33.64,33.99,33.59,33.88,244449.0,33.4893,33.8377,33.4395,33.7282,244449.0
2020-11-13 13:00:00,33.89,33.99,33.76,33.93,157132.0,33.7382,33.8377,33.6088,33.778,157132.0
2020-11-13 13:30:00,33.94,34.15,33.88,34.15,235988.0,33.788,33.997,33.7282,33.997,235988.0
2020-11-13 14:00:00,34.16,34.19,34.04,34.12,185690.0,34.007,34.0368,33.8875,33.9672,185690.0
2020-11-13 14:30:00,34.13,34.34,34.12,34.32,237644.0,33.9771,34.1862,33.9672,34.1663,237644.0
2020-11-13 15:00:00,34.32,34.54,34.22,34.54,242802.0,34.1663,34.3853,34.0667,34.3853,242802.0
2020-11-13 15:30:00,34.54,34.7,34.38,34.64,682619.0,34.3853,34.5446,34.226,34.4848,682619.0
2020-11-16 09:30:00,35.33,35.42,33.91,34.2,836562.0,35.1717,35.2613,33.7581,34.0468,836562.0
2020-11-16 10:00:00,34.24,34.35,34.07,34.28,209345.0,34.0866,34.1961,33.9174,34.1264,209345.0
2020-11-16 10:30:00,34.23,34.26,34.08,34.24,158320.0,34.0767,34.1065,33.9273,34.0866,158320.0
2020-11-16 11:00:00,34.26,34.46,34.15,34.44,139236.0,34.1065,34.3056,33.997,34.2857,139236.0
2020-11-16 11:30:00,34.43,34.55,34.27,34.39,120845.0,34.2758,34.3952,34.1165,34.2359,120845.0
2020-11-16 12:00:00,34.41,34.53,34.35,34.36,74811.0,34.2559,34.3753,34.1961,34.2061,74811.0
2020-11-16 12:30:00,34.36,34.39,34.24,34.35,61840.0,34.2061,34.2359,34.0866,34.1961,61840.0
2020-11-16 13:00:00,34.34,34.4,34.27,34.29,79531.0,34.1862,34.2459,34.1165,34.1364,79531.0
2020-11-16 13:30:00,34.27,34.36,34.07,34.25,141088.0,34.1165,34.2061,33.9174,34.0966,141088.0
2020-11-16 14:00:00,34.27,34.46,34.18,34.45,113868.0,34.1165,34.3056,34.0269,34.2957,113868.0
2020-11-16 14:30:00,34.46,34.5,34.38,34.45,99517.0,34.3056,34.3455,34.226,34.2957,99517.0
2020-11-16 15:00:00,34.45,34.6,34.4,34.51,101325.0,34.2957,34.445,34.2459,34.3554,101325.0
2020-11-16 15:30:00,34.52,34.61,34.41,34.52,468706.0,34.3654,34.455,34.2559,34.3654,468706.0
2020-11-17 09:30:00,34.91,34.94,34.41,34.68,483704.0,34.7536,34.7835,34.2559,34.5246,483704.0
2020-11-17 10:00:00,34.68,34.9,34.43,34.85,144445.0,34.5246,34.7437,34.2758,34.6939,144445.0
2020-11-17 10:30:00,34.85,34.98,34.84,34.84,81157.0,34.6939,34.8233,34.6839,34.6839,81157.0
2020-11-17 11:00:00,34.86,34.97,34.73,34.8,175804.0,34.7038,34.8133,34.5744,34.6441,175804.0
2020-11-17 11:30:00,34.77,34.92,34.65,34.8,111360.0,34.6142,34.7636,34.4948,34.6441,111360.0
2020-11-17 12:00:00,34.81,34.89,34.68,34.8,66691.0,34.6541,34.7337,34.5246,34.6441,66691.0
2020-11-17 12:30:00,34.8,34.87,34.72,34.73,76424.0,34.6441,34.7138,34.5645,34.5744,76424.0
2020-11-17 13:00:00,34.73,34.83,34.54,34.62,96323.0,34.5744,34.674,34.3853,34.4649,96323.0
2020-11-17 13:30:00,34.63,34.68,34.52,34.68,110174.0,34.4749,34.5246,34.3654,34.5246,110174.0
2020-11-17 14:00:00,34.69,34.87,34.62,34.85,80602.0,34.5346,34.7138,34.4649,34.6939,80602.0
2020-11-17 14:30:00,34.85,35.18,34.82,35.13,413328.0,34.6939,35.0224,34.664,34.9726,413328.0
2020-11-17 15:00:00,35.13,35.17,34.84,34.93,243985.0,34.9726,35.0125,34.6839,34.7735,243985.0
2020-11-17 15:30:00,34.95,35.18,34.85,34.97,460285.0,34.7934,35.0224,34.6939,34.8133,460285.0
2020-11-18 09:30:00,34.96,35.0,34.3,34.54,364919.0,34.8034,34.8432,34.1463,34.3853,364919.0
2020-11-18 10:00:00,34.51,34.54,34.34,34.51,127125.0,34.3554,34.3853,34.1862,34.3554,127125.0
2020-11-18 10:30:00,34.5,34.54,34.43,34.5,99902.0,34.3455,34.3853,34.2758,34.3455,99902.0
2020-11-18 11:00:00,34.48,34.5,34.22,34.23,314595.0,34.3255,34.3455,34.0667,34.0767,314595.0
2020-11-18 11:30:00,34.23,34.23,34.01,34.17,425763.0,34.0767,34.0767,33.8576,34.0169,425763.0
2020-11-18 12:00:00,34.19,34.27,33.99,33.99,268502.0,34.0368,34.1165,33.8377,33.8377,268502.0
2020-11-18 12:30:00,34.02,34.21,34.0,34.04,137532.0,33.8676,34.0568,33.8477,33.8875,137532.0
2020-11-18 13:00:00,34.06,34.06,33.87,33.87,406452.0,33.9074,33.9074,33.7183,33.7183,406452.0
2020-11-18 13:30:00,33.87,34.12,33.86,33.97,135720.0,33.7183,33.9672,33.7083,33.8178,135720.0
2020-11-18 14:00:00,33.96,33.96,33.73,33.81,130566.0,33.8079,33.8079,33.5789,33.6585,130566.0
2020-11-18 14:30:00,33.84,33.96,33.71,33.73,331496.0,33.6884,33.8079,33.559,33.5789,331496.0
2020-11-18 15:00:00,33.75,33.82,33.67,33.69,366708.0,33.5988,33.6685,33.5192,33.5391,366708.0
2020-11-18 15:30:00,33.69,33.77,33.6,33.69,845493.0,33.5391,33.6187,33.4495,33.5391,845493.0
2020-11-19 09:30:00,33.59,33.84,33.34,33.64,323600.0,33.4395,33.6884,33.1906,33.4893,323600.0
2020-11-19 10:00:00,33.67,34.03,33.63,34.0,309412.0,33.5192,33.8776,33.4794,33.8477,309412.0
2020-11-19 10:30:00,33.99,34.1,33.71,33.82,173260.0,33.8377,33.9472,33.559,33.6685,173260.0
2020-11-19 11:00:00,33.82,33.86,33.63,33.73,121509.0,33.6685,33.7083,33.4794,33.5789,121509.0
2020-11-19 11:30:00,33.73,33.89,33.71,33.79,107430.0,33.5789,33.7382,33.559,33.6386,107430.0
2020-11-19 12:00:00,33.8,33.82,33.55,33.61,151918.0,33.6486,33.6685,33.3997,33.4594,151918.0
2020-11-19 12:30:00,33.61,33.72,33.5,33.6,85415.0,33.4594,33.5689,33.3499,33.4495,85415.0
2020-11-19 13:00:00,33.6,33.69,33.51,33.68,65002.0,33.4495,33.5391,33.3599,33.5291,65002.0
2020-11-19 13:30:00,33.67,33.74,33.6,33.68,298270.0,33.5192,33.5889,33.4495,33.5291,298270.0
2020-11-19 14:00:00,33.67,33.7,33.49,33.65,192689.0,33.5192,33.549,33.34,33.4993,192689.0
2020-11-19 14:30:00,33.65,33.73,33.59,33.68,176353.0,33.4993,33.5789,33.4395,33.5291,176353.0
2020-11-19 15:00:00,33.68,33.73,33.59,33.62,221122.0,33.5291,33.5789,33.4395,33.4694,221122.0
2020-11-19 15:30:00,33.62,33.77,33.58,33.68,666757.0,33.4694,33.6187,33.4296,33.5291,666757.0
2020-11-20 09:30:00,34.16,34.16,33.45,33.74,192347.0,34.007,34.007,33.3002,33.5889,192347.0
2020-11-20 10:00:00,33.74,33.95,33.62,33.84,263788.0,33.5889,33.7979,33.4694,33.6884,263788.0
2020-11-20 10:30:00,33.84,33.85,33.58,33.6,145127.0,33.6884,33.6984,33.4296,33.4495,145127.0
2020-11-20 11:00:00,33.6,33.72,33.56,33.59,210353.0,33.4495,33.5689,33.4097,33.4395,210353.0
2020-11-20 11:30:00,33.61,33.61,33.42,33.53,106941.0,33.4594,33.4594,33.2703,33.3798,106941.0
2020-11-20 12:00:00,33.51,33.66,33.48,33.63,86880.0,33.3599,33.5092,33.33,33.4794,86880.0
2020-11-20 12:30:00,33.62,33.66,33.54,33.57,107382.0,33.4694,33.5092,33.3898,33.4196,107382.0
2020-11-20 13:00:00,33.57,33.66,33.52,33.66,90334.0,33.4196,33.5092,33.3698,33.5092,90334.0
2020-11-20 13:30:00,33.66,33.75,33.65,33.7,147406.0,33.5092,33.5988,33.4993,33.549,147406.0
2020-11-20 14:00:00,33.7,33.73,33.63,33.67,107601.0,33.549,33.5789,33.4794,33.5192,107601.0
2020-11-20 14:30:00,33.67,33.77,33.63,33.68,117589.0,33.5192,33.6187,33.4794,33.5291,117589.0
2020-11-20 15:00:00,33.68,33.75,33.65,33.69,153905.0,33.5291,33.5988,33.4993,33.5391,153905.0
2020-11-20 15:30:00,33.69,33.77,33.63,33.72,528676.0,33.5391,33.6187,33.4794,33.5689,528676.0
2020-11-23 09:30:00,34.07,34.1,33.52,33.57,528044.0,33.9174,33.9472,33.3698,33.4196,528044.0
2020-11-23 10:00:00,33.58,33.65,33.41,33.46,213730.0,33.4296,33.4993,33.2603,33.3101,213730.0
2020-11-23 10:30:00,33.46,33.54,33.38,33.46,192475.0,33.3101,33.3898,33.2305,33.3101,192475.0
2020-11-23 11:00:00,33.45,33.7,33.28,33.65,640822.0,33.3002,33.549,33.1309,33.4993,640822.0
2020-11-23 11:30:00,33.65,33.83,33.64,33.79,192071.0,33.4993,33.6785,33.4893,33.6386,192071.0
2020-11-23 12:00:00,33.79,33.82,33.72,33.79,126425.0,33.6386,33.6685,33.5689,33.6386,126425.0
2020-11-23 12:30:00,33.79,33.79,33.69,33.75,110764.0,33.6386,33.6386,33.5391,33.5988,110764.0
2020-11-23 13:00:00,33.75,33.8,33.71,33.76,140842.0,33.5988,33.6486,33.559,33.6088,140842.0
2020-11-23 13:30:00,33.76,33.79,33.7,33.76,124413.0,33.6088,33.6386,33.549,33.6088,124413.0
2020-11-23 14:00:00,33.76,33.76,33.69,33.76,177006.0,33.6088,33.6088,33.5391,33.6088,177006.0
2020-11-23 14:30:00,33.76,33.83,33.74,33.8,205477.0,33.6088,33.6785,33.5889,33.6486,205477.0
2020-11-23 15:00:00,33.8,33.88,33.76,33.79,230525.0,33.6486,33.7282,33.6088,33.6386,230525.0
2020-11-23 15:30:00,33.79,33.8,33.57,33.65,625138.0,33.6386,33.6486,33.4196,33.4993,625138.0
2020-11-24 09:30:00,34.4,34.48,34.03,34.25,290516.0,34.2459,34.3255,33.8776,34.0966,290516.0
2020-11-24 10:00:00,34.24,34.24,33.78,33.93,213505.0,34.0866,34.0866,33.6287,33.778,213505.0
2020-11-24 10:30:00,33.93,33.96,33.8,33.88,151189.0,33.778,33.8079,33.6486,33.7282,151189.0
2020-11-24 11:00:00,33.87,33.89,33.69,33.78,202937.0,33.7183,33.7382,33.5391,33.6287,202937.0
2020-11-24 11:30:00,33.8,33.8,33.65,33.66,75120.0,33.6486,33.6486,33.4993,33.5092,75120.0
2020-11-24 12:00:00,33.66,33.82,33.63,33.67,77208.0,33.5092,33.6685,33.4794,33.5192,77208.0
2020-11-24 12:30:00,33.66,33.68,33.46,33.49,118675.0,33.5092,33.5291,33.3101,33.34,118675.0
2020-11-24 13:00:00,33.49,33.53,33.44,33.51,68055.0,33.34,33.3798,33.2902,33.3599,68055.0
2020-11-24 13:30:00,33.52,33.74,33.5,33.73,79722.0,33.3698,33.5889,33.3499,33.5789,79722.0
2020-11-24 14:00:00,33.73,33.76,33.62,33.65,74497.0,33.5789,33.6088,33.4694,33.4993,74497.0
2020-11-24 14:30:00,33.64,33.79,33.62,33.73,150257.0,33.4893,33.6386,33.4694,33.5789,150257.0
2020-11-24 15:00:00,33.73,33.82,33.68,33.73,323137.0,33.5789,33.6685,33.5291,33.5789,323137.0
2020-11-24 15:30:00,33.73,33.85,33.7,33.84,402911.0,33.5789,33.6984,33.549,33.6884,402911.0
2020-11-25 09:30:00,33.9,34.14,33.45,33.58,344034.0,33.7481,33.9871,33.3002,33.4296,344034.0
2020-11-25 10:00:00,33.58,33.63,33.35,33.51,133192.0,33.4296,33.4794,33.2006,33.3599,133192.0
2020-11-25 10:30:00,33.5,33.54,33.23,33.23,99067.0,33.3499,33.3898,33.0811,33.0811,99067.0
2020-11-25 11:00:00,33.23,33.32,33.2,33.25,301855.0,33.0811,33.1707,33.0513,33.1011,301855.0
2020-11-25 11:30:00,33.25,33.31,33.23,33.28,43086.0,33.1011,33.1608,33.0811,33.1309,43086.0
2020-11-25 12:00:00,33.26,33.29,33.12,33.15,60359.0,33.111,33.1409,32.9716,33.0015,60359.0
2020-11-25 12:30:00,33.14,33.23,33.1,33.13,62109.0,32.9915,33.0811,32.9517,32.9816,62109.0
2020-11-25 13:00:00,33.13,33.15,33.03,33.05,75611.0,32.9816,33.0015,32.882,32.9019,75611.0
2020-11-25 13:30:00,33.04,33.15,32.98,33.09,210654.0,32.892,33.0015,32.8323,32.9418,210654.0
2020-11-25 14:00:00,33.11,33.11,32.96,33.02,81327.0,32.9617,32.9617,32.8124,32.8721,81327.0
2020-11-25 14:30:00,33.02,33.18,32.99,33.18,53802.0,32.8721,33.0314,32.8422,33.0314,53802.0
2020-11-25 15:00:00,33.18,33.24,33.14,33.2,122237.0,33.0314,33.0911,32.9915,33.0513,122237.0
2020-11-25 15:30:00,33.19,33.41,33.1,33.32,795954.0,33.0413,33.2603,32.9517,33.1707,795954.0
2020-11-27 09:30:00,33.49,33.75,33.34,33.62,254604.0,33.34,33.5988,33.1906,33.4694,254604.0
2020-11-27 10:00:00,33.65,33.93,33.65,33.89,164719.0,33.4993,33.778,33.4993,33.7382,164719.0
2020-11-27 10:30:00,33.9,34.08,33.86,33.95,199796.0,33.7481,33.9273,33.7083,33.7979,199796.0
2020-11-27 11:00:00,33.94,34.01,33.89,33.96,157023.0,33.788,33.8576,33.7382,33.8079,157023.0
2020-11-27 11:30:00,33.95,34.07,33.91,34.01,128086.0,33.7979,33.9174,33.7581,33.8576,128086.0
2020-11-27 12:00:00,34.01,34.09,33.98,34.07,163753.0,33.8576,33.9373,33.8278,33.9174,163753.0
2020-11-27 12:30:00,34.07,34.23,34.06,34.22,402150.0,33.9174,34.0767,33.9074,34.0667,402150.0
2020-11-30 09:30:00,33.66,34.28,33.65,34.12,687889.0,33.5092,34.1264,33.4993,33.9672,687889.0
2020-11-30 10:00:00,34.12,34.49,33.99,34.03,489966.0,33.9672,34.3355,33.8377,33.8776,489966.0
2020-11-30 10:30:00,34.02,34.04,33.7,33.86,239220.0,33.8676,33.8875,33.549,33.7083,239220.0
2020-11-30 11:00:00,33.86,33.99,33.82,33.83,140655.0,33.7083,33.8377,33.6685,33.6785,140655.0
2020-11-30 11:30:00,33.83,34.03,33.81,34.0,118950.0,33.6785,33.8776,33.6585,33.8477,118950.0
2020-11-30 12:00:00,33.99,34.06,33.98,34.05,90697.0,33.8377,33.9074,33.8278,33.8975,90697.0
2020-11-30 12:30:00,34.05,34.13,34.04,34.08,67118.0,33.8975,33.9771,33.8875,33.9273,67118.0
2020-11-30 13:00:00,34.08,34.11,33.99,34.07,122431.0,33.9273,33.9572,33.8377,33.9174,122431.0
2020-11-30 13:30:00,34.07,34.23,34.05,34.05,126838.0,33.9174,34.0767,33.8975,33.8975,126838.0
2020-11-30 14:00:00,34.04,34.08,34.0,34.01,146636.0,33.8875,33.9273,33.8477,33.8576,146636.0
2020-11-30 14:30:00,34.02,34.08,34.0,34.04,110208.0,33.8676,33.9273,33.8477,33.8875,110208.0
2020-11-30 15:00:00,34.05,34.07,33.91,33.91,163834.0,33.8975,33.9174,33.7581,33.7581,163834.0
2020-11-30 15:30:00,33.91,33.99,33.53,33.6,894590.0,33.7581,33.8377,33.3798,33.4495,894590.0
2020-12-01 09:30:00,33.86,34.17,33.4,34.1,517342.0,33.7083,34.0169,33.2504,33.9472,517342.0
2020-12-01 10:00:00,34.08,34.46,34.08,34.38,335365.0,33.9273,34.3056,33.9273,34.226,335365.0
2020-12-01 10:30:00,34.38,34.51,34.0,34.35,176189.0,34.226,34.3554,33.8477,34.1961,176189.0
2020-12-01 11:00:00,34.36,34.6,34.07,34.52,132194.0,34.2061,34.445,33.9174,34.3654,132194.0
2020-12-01 11:30:00,34.51,34.59,34.29,34.3,110937.0,34.3554,34.4351,34.1364,34.1463,110937.0
2020-12-01 12:00:00,34.29,34.63,34.29,34.59,108589.0,34.1364,34.4749,34.1364,34.4351,108589.0
2020-12-01 12:30:00,34.6,34.75,34.29,34.4,183484.0,34.445,34.5943,34.1364,34.2459,183484.0
2020-12-01 13:00:00,34.4,34.52,34.35,34.4,102524.0,34.2459,34.3654,34.1961,34.2459,102524.0
2020-12-01 13:30:00,34.41,34.52,34.36,34.51,93166.0,34.2559,34.3654,34.2061,34.3554,93166.0
2020-12-01 14:00:00,34.5,34.64,34.32,34.36,123135.0,34.3455,34.4848,34.1663,34.2061,123135.0
2020-12-01 14:30:00,34.35,34.36,34.12,34.19,154177.0,34.1961,34.2061,33.9672,34.0368,154177.0
2020-12-01 15:00:00,34.19,34.42,34.12,34.33,243917.0,34.0368,34.2658,33.9672,34.1762,243917.0
2020-12-01 15:30:00,34.34,34.48,34.3,34.4,555728.0,34.1862,34.3255,34.1463,34.2459,555728.0
2020-12-02 09:30:00,34.12,34.2,32.5,33.54,1372830.0,33.9672,34.0468,32.3544,33.3898,1372830.0
2020-12-02 10:00:00,33.54,33.9,33.42,33.76,556738.0,33.3898,33.7481,33.2703,33.6088,556738.0
2020-12-02 10:30:00,33.73,33.88,33.26,33.34,349462.0,33.5789,33.7282,33.111,33.1906,349462.0
2020-12-02 11:00:00,33.34,33.43,33.13,33.15,188805.0,33.1906,33.2802,32.9816,33.0015,188805.0
2020-12-02 11:30:00,33.15,33.3,32.94,33.12,226913.0,33.0015,33.1508,32.7924,32.9716,226913.0
2020-12-02 12:00:00,33.11,33.13,32.92,32.97,170730.0,32.9617,32.9816,32.7725,32.8223,170730.0
2020-12-02 12:30:00,32.98,33.04,32.91,33.02,179016.0,32.8323,32.892,32.7626,32.8721,179016.0
2020-12-02 13:00:00,33.02,33.08,32.85,32.89,252083.0,32.8721,32.9318,32.7028,32.7427,252083.0
2020-12-02 13:30:00,32.9,33.3,32.89,33.1,183958.0,32.7526,33.1508,32.7427,32.9517,183958.0
2020-12-02 14:00:00,33.1,33.47,32.99,33.21,440950.0,32.9517,33.3201,32.8422,33.0612,440950.0
2020-12-02 14:30:00,33.19,33.45,33.15,33.4,380300.0,33.0413,33.3002,33.0015,33.2504,380300.0
2020-12-02 15:00:00,33.4,33.5,33.15,33.16,338850.0,33.2504,33.3499,33.0015,33.0115,338850.0
2020-12-02 15:30:00,33.16,33.3,33.02,33.18,751963.0,33.0115,33.1508,32.8721,33.0314,751963.0
2020-12-03 09:30:00,33.78,34.41,33.52,33.57,606399.0,33.6287,34.2559,33.3698,33.4196,606399.0
2020-12-03 10:00:00,33.58,34.32,33.47,34.29,292826.0,33.4296,34.1663,33.3201,34.1364,292826.0
2020-12-03 10:30:00,34.29,34.43,34.24,34.27,298901.0,34.1364,34.2758,34.0866,34.1165,298901.0
2020-12-03 11:00:00,34.28,34.53,34.23,34.52,153078.0,34.1264,34.3753,34.0767,34.3654,153078.0
2020-12-03 11:30:00,34.51,34.89,34.47,34.87,182749.0,34.3554,34.7337,34.3156,34.7138,182749.0
2020-12-03 12:00:00,34.89,35.25,34.87,35.24,243828.0,34.7337,35.0921,34.7138,35.0821,243828.0
2020-12-03 12:30:00,35.24,35.3,35.01,35.2,186538.0,35.0821,35.1419,34.8532,35.0423,186538.0
2020-12-03 13:00:00,35.2,35.26,34.95,35.09,149588.0,35.0423,35.102,34.7934,34.9328,149588.0
2020-12-03 13:30:00,35.09,35.33,35.08,35.29,324666.0,34.9328,35.1717,34.9229,35.1319,324666.0
2020-12-03 14:00:00,35.3,35.47,35.28,35.46,364159.0,35.1419,35.3111,35.122,35.3012,364159.0
2020-12-03 14:30:00,35.46,35.57,35.36,35.43,241089.0,35.3012,35.4107,35.2016,35.2713,241089.0
2020-12-03 15:00:00,35.43,35.58,35.37,35.39,412153.0,35.2713,35.4206,35.2116,35.2315,412153.0
2020-12-03 15:30:00,35.39,35.44,35.18,35.22,991200.0,35.2315,35.2812,35.0224,35.0622,991200.0
2020-12-04 09:30:00,35.14,35.4,33.79,35.06,797959.0,34.9826,35.2414,33.6386,34.9029,797959.0
2020-12-04 10:00:00,35.07,35.1,34.82,35.09,248687.0,34.9129,34.9428,34.664,34.9328,248687.0
2020-12-04 10:30:00,35.09,35.14,34.79,34.87,183661.0,34.9328,34.9826,34.6342,34.7138,183661.0
2020-12-04 11:00:00,34.89,35.01,34.79,34.96,196260.0,34.7337,34.8532,34.6342,34.8034,196260.0
2020-12-04 11:30:00,34.96,35.06,34.93,35.01,113273.0,34.8034,34.9029,34.7735,34.8532,113273.0
2020-12-04 12:00:00,35.0,35.1,34.9,35.09,97773.0,34.8432,34.9428,34.7437,34.9328,97773.0
2020-12-04 12:30:00,35.1,35.14,34.86,34.96,163868.0,34.9428,34.9826,34.7038,34.8034,163868.0
2020-12-04 13:00:00,34.95,35.11,34.93,35.1,118091.0,34.7934,34.9527,34.7735,34.9428,118091.0
2020-12-04 13:30:00,35.09,35.28,35.05,35.27,181494.0,34.9328,35.122,34.893,35.112,181494.0
2020-12-04 14:00:00,35.27,35.36,35.14,35.2,89951.0,35.112,35.2016,34.9826,35.0423,89951.0
2020-12-04 14:30:00,35.2,35.24,35.14,35.18,78166.0,35.0423,35.0821,34.9826,35.0224,78166.0
2020-12-04 15:00:00,35.18,35.22,35.09,35.12,91486.0,35.0224,35.0622,34.9328,34.9627,91486.0
2020-12-04 15:30:00,35.12,35.14,34.93,35.05,509303.0,34.9627,34.9826,34.7735,34.893,509303.0
2020-12-07 09:30:00,35.15,35.45,34.61,34.61,242577.0,34.9925,35.2912,34.455,34.455,242577.0
2020-12-07 10:00:00,34.62,34.86,34.39,34.75,180407.0,34.4649,34.7038,34.2359,34.5943,180407.0
2020-12-07 10:30:00,34.76,34.79,34.58,34.63,110145.0,34.6043,34.6342,34.4251,34.4749,110145.0
2020-12-07 11:00:00,34.63,34.75,34.59,34.71,89170.0,34.4749,34.5943,34.4351,34.5545,89170.0
2020-12-07 11:30:00,34.71,34.74,34.64,34.7,49473.0,34.5545,34.5844,34.4848,34.5446,49473.0
2020-12-07 12:00:00,34.68,34.69,34.43,34.51,109180.0,34.5246,34.5346,34.2758,34.3554,109180.0
2020-12-07 12:30:00,34.5,34.55,34.43,34.43,74836.0,34.3455,34.3952,34.2758,34.2758,74836.0
2020-12-07 13:00:00,34.42,34.49,34.41,34.43,78902.0,34.2658,34.3355,34.2559,34.2758,78902.0
2020-12-07 13:30:00,34.43,34.54,34.41,34.46,82938.0,34.2758,34.3853,34.2559,34.3056,82938.0
2020-12-07 14:00:00,34.45,34.46,34.35,34.43,59086.0,34.2957,34.3056,34.1961,34.2758,59086.0
2020-12-07 14:30:00,34.44,34.49,34.27,34.36,82493.0,34.2857,34.3355,34.1165,34.2061,82493.0
2020-12-07 15:00:00,34.36,34.39,34.25,34.3,94947.0,34.2061,34.2359,34.0966,34.1463,94947.0
2020-12-07 15:30:00,34.3,34.49,34.3,34.49,292792.0,34.1463,34.3355,34.1463,34.3355,292792.0
2020-12-08 09:30:00,34.33,34.36,33.74,34.03,245030.0,34.1762,34.2061,33.5889,33.8776,245030.0
2020-12-08 10:00:00,34.06,34.14,33.86,33.95,163324.0,33.9074,33.9871,33.7083,33.7979,163324.0
2020-12-08 10:30:00,33.96,33.99,33.77,33.82,196632.0,33.8079,33.8377,33.6187,33.6685,196632.0
2020-12-08 11:00:00,33.82,34.0,33.81,33.98,108263.0,33.6685,33.8477,33.6585,33.8278,108263.0
2020-12-08 11:30:00,33.98,34.06,33.9,34.01,73832.0,33.8278,33.9074,33.7481,33.8576,73832.0
2020-12-08 12:00:00,34.02,34.08,33.97,33.99,56244.0,33.8676,33.9273,33.8178,33.8377,56244.0
2020-12-08 12:30:00,33.99,33.99,33.8,33.81,41359.0,33.8377,33.8377,33.6486,33.6585,41359.0
2020-12-08 13:00:00,33.82,34.01,33.8,33.97,159697.0,33.6685,33.8576,33.6486,33.8178,159697.0
2020-12-08 13:30:00,33.96,34.06,33.95,33.97,66715.0,33.8079,33.9074,33.7979,33.8178,66715.0
2020-12-08 14:00:00,33.97,34.1,33.94,34.08,79142.0,33.8178,33.9472,33.788,33.9273,79142.0
2020-12-08 14:30:00,34.09,34.26,34.08,34.23,119948.0,33.9373,34.1065,33.9273,34.0767,119948.0
2020-12-08 15:00:00,34.24,34.39,34.23,34.36,185759.0,34.0866,34.2359,34.0767,34.2061,185759.0
2020-12-08 15:30:00,34.36,34.49,34.34,34.48,618650.0,34.2061,34.3355,34.1862,34.3255,618650.0
2020-12-09 09:30:00,34.46,34.9,34.37,34.83,197206.0,34.3056,34.7437,34.216,34.674,197206.0
2020-12-09 10:00:00,34.85,34.85,34.41,34.48,108803.0,34.6939,34.6939,34.2559,34.3255,108803.0
2020-12-09 10:30:00,34.46,34.51,34.1,34.12,105499.0,34.3056,34.3554,33.9472,33.9672,105499.0
2020-12-09 11:00:00,34.14,34.29,34.11,34.24,111223.0,33.9871,34.1364,33.9572,34.0866,111223.0
2020-12-09 11:30:00,34.25,34.36,34.13,34.32,69848.0,34.0966,34.2061,33.9771,34.1663,69848.0
2020-12-09 12:00:00,34.34,34.43,34.32,34.39,49889.0,34.1862,34.2758,34.1663,34.2359,49889.0
2020-12-09 12:30:00,34.38,34.38,34.17,34.3,57456.0,34.226,34.226,34.0169,34.1463,57456.0
2020-12-09 13:00:00,34.29,34.29,34.08,34.08,58741.0,34.1364,34.1364,33.9273,33.9273,58741.0
2020-12-09 13:30:00,34.08,34.09,33.93,33.95,112917.0,33.9273,33.9373,33.778,33.7979,112917.0
2020-12-09 14:00:00,33.95,34.2,33.95,34.17,116225.0,33.7979,34.0468,33.7979,34.0169,116225.0
2020-12-09 14:30:00,34.16,34.2,34.01,34.12,82424.0,34.007,34.0468,33.8576,33.9672,82424.0
2020-12-09 15:00:00,34.12,34.14,33.89,33.9,100845.0,33.9672,33.9871,33.7382,33.7481,100845.0
2020-12-09 15:30:00,33.88,34.03,33.81,33.95,212541.0,33.7282,33.8776,33.6585,33.7979,212541.0
2020-12-10 09:30:00,33.7,33.97,33.42,33.96,295519.0,33.549,33.8178,33.2703,33.8079,295519.0
2020-12-10 10:00:00,33.98,34.01,33.86,33.99,87056.0,33.8278,33.8576,33.7083,33.8377,87056.0
2020-12-10 10:30:00,33.99,34.25,33.99,34.21,119574.0,33.8377,34.0966,33.8377,34.0568,119574.0
2020-12-10 11:00:00,34.21,34.23,34.08,34.14,63225.0,34.0568,34.0767,33.9273,33.9871,63225.0
2020-12-10 11:30:00,34.16,34.16,34.04,34.13,52864.0,34.007,34.007,33.8875,33.9771,52864.0
2020-12-10 12:00:00,34.14,34.35,34.14,34.33,71962.0,33.9871,34.1961,33.9871,34.1762,71962.0
2020-12-10 12:30:00,34.34,34.43,34.28,34.29,62008.0,34.1862,34.2758,34.1264,34.1364,62008.0
2020-12-10 13:00:00,34.28,34.45,34.25,34.4,75676.0,34.1264,34.2957,34.0966,34.2459,75676.0
2020-12-10 13:30:00,34.38,34.4,34.29,34.35,44004.0,34.226,34.2459,34.1364,34.1961,44004.0
2020-12-10 14:00:00,34.33,34.36,34.13,34.14,87374.0,34.1762,34.2061,33.9771,33.9871,87374.0
2020-12-10 14:30:00,34.14,34.19,34.1,34.1,52509.0,33.9871,34.0368,33.9472,33.9472,52509.0
2020-12-10 15:00:00,34.1,34.23,34.03,34.19,63396.0,33.9472,34.0767,33.8776,34.0368,63396.0
2020-12-10 15:30:00,34.19,34.28,34.18,34.19,292641.0,34.0368,34.1264,34.0269,34.0368,292641.0
2020-12-11 09:30:00,34.28,34.28,33.5,33.67,207503.0,34.1264,34.1264,33.3499,33.5192,207503.0
2020-12-11 10:00:00,33.65,33.7,33.57,33.58,120182.0,33.4993,33.549,33.4196,33.4296,120182.0
2020-12-11 10:30:00,33.58,33.6,33.34,33.39,129444.0,33.4296,33.4495,33.1906,33.2404,129444.0
2020-12-11 11:00:00,33.38,33.4,33.23,33.33,134917.0,33.2305,33.2504,33.0811,33.1807,134917.0
2020-12-11 11:30:00,33.32,33.33,33.17,33.26,94026.0,33.1707,33.1807,33.0214,33.111,94026.0
2020-12-11 12:00:00,33.27,33.29,33.02,33.05,88714.0,33.121,33.1409,32.8721,32.9019,88714.0
2020-12-11 12:30:00,33.05,33.08,32.97,33.01,102661.0,32.9019,32.9318,32.8223,32.8621,102661.0
2020-12-11 13:00:00,33.0,33.04,32.89,32.89,124038.0,32.8522,32.892,32.7427,32.7427,124038.0
2020-12-11 13:30:00,32.89,33.04,32.85,33.04,78370.0,32.7427,32.892,32.7028,32.892,78370.0
2020-12-11 14:00:00,33.05,33.14,33.01,33.08,89207.0,32.9019,32.9915,32.8621,32.9318,89207.0
2020-12-11 14:30:00,33.08,33.09,32.96,32.99,96404.0,32.9318,32.9418,32.8124,32.8422,96404.0
2020-12-11 15:00:00,32.99,33.0,32.85,32.9,150617.0,32.8422,32.8522,32.7028,32.7526,150617.0
2020-12-11 15:30:00,32.89,32.98,32.83,32.96,624193.0,32.7427,32.8323,32.6829,32.8124,624193.0
2020-12-14 09:30:00,33.2,33.79,33.01,33.74,417380.0,33.0513,33.6386,32.8621,33.5889,417380.0
2020-12-14 10:00:00,33.74,33.99,33.63,33.98,311247.0,33.5889,33.8377,33.4794,33.8278,311247.0
2020-12-14 10:30:00,33.98,34.0,33.61,33.62,213468.0,33.8278,33.8477,33.4594,33.4694,213468.0
2020-12-14 11:00:00,33.62,33.79,33.56,33.64,140381.0,33.4694,33.6386,33.4097,33.4893,140381.0
2020-12-14 11:30:00,33.65,33.75,33.58,33.66,106457.0,33.4993,33.5988,33.4296,33.5092,106457.0
2020-12-14 12:00:00,33.66,33.71,33.6,33.63,72579.0,33.5092,33.559,33.4495,33.4794,72579.0
2020-12-14 12:30:00,33.62,33.63,33.51,33.58,86706.0,33.4694,33.4794,33.3599,33.4296,86706.0
2020-12-14 13:00:00,33.58,33.71,33.58,33.7,88145.0,33.4296,33.559,33.4296,33.549,88145.0
2020-12-14 13:30:00,33.7,33.84,33.7,33.75,129181.0,33.549,33.6884,33.549,33.5988,129181.0
2020-12-14 14:00:00,33.75,33.99,33.75,33.94,152162.0,33.5988,33.8377,33.5988,33.788,152162.0
2020-12-14 14:30:00,33.94,33.99,33.89,33.96,153697.0,33.788,33.8377,33.7382,33.8079,153697.0
2020-12-14 15:00:00,33.96,34.09,33.95,33.97,182662.0,33.8079,33.9373,33.7979,33.8178,182662.0
2020-12-14 15:30:00,33.97,33.99,33.86,33.86,445520.0,33.8178,33.8377,33.7083,33.7083,445520.0
2020-12-15 09:30:00,34.13,34.38,33.85,34.24,241114.0,33.9771,34.226,33.6984,34.0866,241114.0
2020-12-15 10:00:00,34.23,34.28,33.86,33.9,89318.0,34.0767,34.1264,33.7083,33.7481,89318.0
2020-12-15 10:30:00,33.91,33.93,33.8,33.93,88845.0,33.7581,33.778,33.6486,33.778,88845.0
2020-12-15 11:00:00,33.93,34.1,33.81,34.09,103001.0,33.778,33.9472,33.6585,33.9373,103001.0
2020-12-15 11:30:00,34.09,34.1,33.84,33.86,47010.0,33.9373,33.9472,33.6884,33.7083,47010.0
2020-12-15 12:00:00,33.86,33.87,33.71,33.73,48643.0,33.7083,33.7183,33.559,33.5789,48643.0
2020-12-15 12:30:00,33.73,33.75,33.68,33.74,59407.0,33.5789,33.5988,33.5291,33.5889,59407.0
2020-12-15 13:00:00,33.74,33.85,33.74,33.85,48416.0,33.5889,33.6984,33.5889,33.6984,48416.0
2020-12-15 13:30:00,33.85,33.9,33.83,33.86,48577.0,33.6984,33.7481,33.6785,33.7083,48577.0
2020-12-15 14:00:00,33.85,34.05,33.82,34.03,75635.0,33.6984,33.8975,33.6685,33.8776,75635.0
2020-12-15 14:30:00,34.04,34.11,34.03,34.04,66055.0,33.8875,33.9572,33.8776,33.8875,66055.0
2020-12-15 15:00:00,34.04,34.15,34.02,34.05,86197.0,33.8875,33.997,33.8676,33.8975,86197.0
2020-12-15 15:30:00,34.05,34.17,34.03,34.16,304910.0,33.8975,34.0169,33.8776,34.007,304910.0
2020-12-16 09:30:00,34.49,34.94,34.43,34.85,401598.0,34.3355,34.7835,34.2758,34.6939,401598.0
2020-12-16 10:00:00,34.85,34.91,34.69,34.89,242935.0,34.6939,34.7536,34.5346,34.7337,242935.0
2020-12-16 10:30:00,34.9,35.0,34.9,34.96,406897.0,34.7437,34.8432,34.7437,34.8034,406897.0
2020-12-16 11:00:00,34.96,35.27,34.92,35.21,368285.0,34.8034,35.112,34.7636,35.0523,368285.0
2020-12-16 11:30:00,35.2,35.27,35.01,35.03,103425.0,35.0423,35.112,34.8532,34.8731,103425.0
2020-12-16 12:00:00,35.03,35.12,35.0,35.04,64582.0,34.8731,34.9627,34.8432,34.883,64582.0
2020-12-16 12:30:00,35.03,35.13,35.01,35.13,49635.0,34.8731,34.9726,34.8532,34.9726,49635.0
2020-12-16 13:00:00,35.14,35.15,35.04,35.04,66572.0,34.9826,34.9925,34.883,34.883,66572.0
2020-12-16 13:30:00,35.04,35.04,34.85,34.87,100231.0,34.883,34.883,34.6939,34.7138,100231.0
2020-12-16 14:00:00,34.88,35.01,34.77,34.78,106940.0,34.7238,34.8532,34.6142,34.6242,106940.0
2020-12-16 14:30:00,34.79,35.07,34.78,35.05,121600.0,34.6342,34.9129,34.6242,34.893,121600.0
2020-12-16 15:00:00,35.05,35.09,34.97,35.03,154303.0,34.893,34.9328,34.8133,34.8731,154303.0
2020-12-16 15:30:00,35.04,35.19,35.01,35.17,701707.0,34.883,35.0324,34.8532,35.0125,701707.0
2020-12-17 09:30:00,35.04,35.19,34.36,34.68,316103.0,34.883,35.0324,34.2061,34.5246,316103.0
2020-12-17 10:00:00,34.68,34.88,34.63,34.73,138395.0,34.5246,34.7238,34.4749,34.5744,138395.0
2020-12-17 10:30:00,34.73,34.75,34.48,34.5,102673.0,34.5744,34.5943,34.3255,34.3455,102673.0
2020-12-17 11:00:00,34.5,34.75,34.47,34.7,71728.0,34.3455,34.5943,34.3156,34.5446,71728.0
2020-12-17 11:30:00,34.7,34.71,34.5,34.63,64860.0,34.5446,34.5545,34.3455,34.4749,64860.0
2020-12-17 12:00:00,34.64,34.83,34.59,34.83,95083.0,34.4848,34.674,34.4351,34.674,95083.0
2020-12-17 12:30:00,34.82,34.85,34.71,34.72,51583.0,34.664,34.6939,34.5545,34.5645,51583.0
2020-12-17 13:00:00,34.71,34.74,34.59,34.66,54856.0,34.5545,34.5844,34.4351,34.5047,54856.0
2020-12-17 13:30:00,34.66,34.83,34.64,34.83,98468.0,34.5047,34.674,34.4848,34.674,98468.0
2020-12-17 14:00:00,34.84,35.0,34.8,34.92,142434.0,34.6839,34.8432,34.6441,34.7636,142434.0
2020-12-17 14:30:00,34.93,34.93,34.75,34.8,61956.0,34.7735,34.7735,34.5943,34.6441,61956.0
2020-12-17 15:00:00,34.8,34.88,34.74,34.86,85360.0,34.6441,34.7238,34.5844,34.7038,85360.0
2020-12-17 15:30:00,34.86,34.94,34.83,34.91,285371.0,34.7038,34.7835,34.674,34.7536,285371.0
2020-12-18 09:30:00,35.04,35.07,34.42,34.55,444662.0,34.883,34.9129,34.2658,34.3952,444662.0
2020-12-18 10:00:00,34.58,34.6,34.36,34.41,107909.0,34.4251,34.445,34.2061,34.2559,107909.0
2020-12-18 10:30:00,34.42,34.42,34.26,34.29,110010.0,34.2658,34.2658,34.1065,34.1364,110010.0
2020-12-18 11:00:00,34.28,34.37,34.17,34.3,93349.0,34.1264,34.216,34.0169,34.1463,93349.0
2020-12-18 11:30:00,34.3,34.31,34.13,34.17,66628.0,34.1463,34.1563,33.9771,34.0169,66628.0
2020-12-18 12:00:00,34.16,34.31,34.16,34.26,50788.0,34.007,34.1563,34.007,34.1065,50788.0
2020-12-18 12:30:00,34.27,34.34,34.2,34.25,60599.0,34.1165,34.1862,34.0468,34.0966,60599.0
2020-12-18 13:00:00,34.25,34.46,34.24,34.46,77558.0,34.0966,34.3056,34.0866,34.3056,77558.0
2020-12-18 13:30:00,34.46,34.54,34.37,34.39,79322.0,34.3056,34.3853,34.216,34.2359,79322.0
2020-12-18 14:00:00,34.38,34.42,34.33,34.41,68897.0,34.226,34.2658,34.1762,34.2559,68897.0
2020-12-18 14:30:00,34.41,34.58,34.4,34.57,95275.0,34.2559,34.4251,34.2459,34.4151,95275.0
2020-12-18 15:00:00,34.58,34.73,34.56,34.73,236807.0,34.4251,34.5744,34.4052,34.5744,236807.0
2020-12-18 15:30:00,34.73,34.81,34.3,34.63,510542.0,34.5744,34.6541,34.1463,34.4749,510542.0
2020-12-21 09:30:00,33.34,33.65,33.07,33.58,364577.0,33.1906,33.4993,32.9219,33.4296,364577.0
2020-12-21 10:00:00,33.54,33.57,33.23,33.3,137766.0,33.3898,33.4196,33.0811,33.1508,137766.0
2020-12-21 10:30:00,33.32,33.38,33.2,33.28,146075.0,33.1707,33.2305,33.0513,33.1309,146075.0
2020-12-21 11:00:00,33.29,33.37,33.16,33.32,336457.0,33.1409,33.2205,33.0115,33.1707,336457.0
2020-12-21 11:30:00,33.33,33.45,33.28,33.37,98607.0,33.1807,33.3002,33.1309,33.2205,98607.0
2020-12-21 12:00:00,33.39,33.41,33.22,33.33,51357.0,33.2404,33.2603,33.0712,33.1807,51357.0
2020-12-21 12:30:00,33.34,33.39,33.29,33.31,42905.0,33.1906,33.2404,33.1409,33.1608,42905.0
2020-12-21 13:00:00,33.3,33.42,33.26,33.38,58302.0,33.1508,33.2703,33.111,33.2305,58302.0
2020-12-21 13:30:00,33.39,33.52,33.36,33.49,85226.0,33.2404,33.3698,33.2106,33.34,85226.0
2020-12-21 14:00:00,33.51,33.57,33.47,33.54,70117.0,33.3599,33.4196,33.3201,33.3898,70117.0
2020-12-21 14:30:00,33.55,33.67,33.53,33.55,96513.0,33.3997,33.5192,33.3798,33.3997,96513.0
2020-12-21 15:00:00,33.55,33.74,33.5,33.72,125071.0,33.3997,33.5889,33.3499,33.5689,125071.0
2020-12-21 15:30:00,33.72,33.72,33.5,33.62,367818.0,33.5689,33.5689,33.3499,33.4694,367818.0
2020-12-22 09:30:00,33.72,33.78,33.14,33.18,200504.0,33.5689,33.6287,32.9915,33.0314,200504.0
2020-12-22 10:00:00,33.15,33.16,32.97,33.04,119048.0,33.0015,33.0115,32.8223,32.892,119048.0
2020-12-22 10:30:00,33.02,33.09,32.85,32.97,125809.0,32.8721,32.9418,32.7028,32.8223,125809.0
2020-12-22 11:00:00,32.98,33.14,32.96,33.1,125275.0,32.8323,32.9915,32.8124,32.9517,125275.0
2020-12-22 11:30:00,33.09,33.09,32.91,33.01,65024.0,32.9418,32.9418,32.7626,32.8621,65024.0
2020-12-22 12:00:00,32.99,33.01,32.91,32.93,30869.0,32.8422,32.8621,32.7626,32.7825,30869.0
2020-12-22 12:30:00,32.92,33.02,32.92,33.01,44050.0,32.7725,32.8721,32.7725,32.8621,44050.0
2020-12-22 13:00:00,33.0,33.03,32.91,32.91,30547.0,32.8522,32.882,32.7626,32.7626,30547.0
2020-12-22 13:30:00,32.92,33.2,32.91,33.05,79727.0,32.7725,33.0513,32.7626,32.9019,79727.0
2020-12-22 14:00:00,33.04,33.08,32.99,33.02,29386.0,32.892,32.9318,32.8422,32.8721,29386.0
2020-12-22 14:30:00,33.01,33.02,32.95,32.95,32847.0,32.8621,32.8721,32.8024,32.8024,32847.0
2020-12-22 15:00:00,32.96,33.07,32.94,32.97,70164.0,32.8124,32.9219,32.7924,32.8223,70164.0
2020-12-22 15:30:00,32.97,33.03,32.9,32.95,380540.0,32.8223,32.882,32.7526,32.8024,380540.0
2020-12-23 09:30:00,33.0,33.06,32.63,32.67,236780.0,32.8522,32.9119,32.4838,32.5237,236780.0
2020-12-23 10:00:00,32.7,32.85,32.57,32.71,143600.0,32.5535,32.7028,32.4241,32.5635,143600.0
2020-12-23 10:30:00,32.69,32.74,32.55,32.59,234464.0,32.5436,32.5933,32.4042,32.444,234464.0
2020-12-23 11:00:00,32.59,32.77,32.57,32.6,155610.0,32.444,32.6232,32.4241,32.454,155610.0
2020-12-23 11:30:00,32.6,32.67,32.58,32.61,238507.0,32.454,32.5237,32.4341,32.4639,238507.0
2020-12-23 12:00:00,32.61,32.62,32.47,32.51,108041.0,32.4639,32.4739,32.3245,32.3644,108041.0
2020-12-23 12:30:00,32.51,32.55,32.49,32.52,97245.0,32.3644,32.4042,32.3445,32.3743,97245.0
2020-12-23 13:00:00,32.53,32.64,32.5,32.63,267516.0,32.3843,32.4938,32.3544,32.4838,267516.0
2020-12-23 13:30:00,32.63,32.64,32.57,32.57,131361.0,32.4838,32.4938,32.4241,32.4241,131361.0
2020-12-23 14:00:00,32.56,32.6,32.45,32.45,123647.0,32.4141,32.454,32.3046,32.3046,123647.0
2020-12-23 14:30:00,32.45,32.55,32.43,32.49,73109.0,32.3046,32.4042,32.2847,32.3445,73109.0
2020-12-23 15:00:00,32.49,32.62,32.39,32.62,212208.0,32.3445,32.4739,32.2449,32.4739,212208.0
2020-12-23 15:30:00,32.61,32.7,32.58,32.63,262448.0,32.4639,32.5535,32.4341,32.4838,262448.0
2020-12-24 09:30:00,32.21,32.3,31.58,32.0,484110.0,32.0657,32.1553,31.4385,31.8567,484110.0
2020-12-24 10:00:00,32.0,32.03,31.73,31.85,584432.0,31.8567,31.8865,31.5879,31.7073,584432.0
2020-12-24 10:30:00,31.86,32.17,31.77,32.0,378989.0,31.7173,32.0259,31.6277,31.8567,378989.0
2020-12-24 11:00:00,32.0,32.05,31.89,31.96,312926.0,31.8567,31.9064,31.7471,31.8168,312926.0
2020-12-24 11:30:00,31.96,32.1,31.94,32.01,274058.0,31.8168,31.9562,31.7969,31.8666,274058.0
2020-12-24 12:00:00,32.0,32.08,31.86,31.88,325003.0,31.8567,31.9363,31.7173,31.7372,325003.0
2020-12-24 12:30:00,31.89,31.99,31.76,31.99,636869.0,31.7471,31.8467,31.6177,31.8467,636869.0
2020-12-28 09:30:00,32.34,32.36,31.7,31.81,453786.0,32.1951,32.215,31.558,31.6675,453786.0
2020-12-28 10:00:00,31.81,31.83,31.35,31.53,310560.0,31.6675,31.6874,31.2096,31.3888,310560.0
2020-12-28 10:30:00,31.52,31.64,31.48,31.6,160877.0,31.3788,31.4983,31.339,31.4584,160877.0
2020-12-28 11:00:00,31.62,31.74,31.36,31.44,229555.0,31.4784,31.5978,31.2195,31.2992,229555.0
2020-12-28 11:30:00,31.43,31.53,31.24,31.24,273367.0,31.2892,31.3888,31.1001,31.1001,273367.0
2020-12-28 12:00:00,31.23,31.66,31.19,31.66,217342.0,31.0901,31.5182,31.0503,31.5182,217342.0
2020-12-28 12:30:00,31.66,31.79,31.64,31.71,64086.0,31.5182,31.6476,31.4983,31.568,64086.0
2020-12-28 13:00:00,31.71,31.75,31.64,31.74,74599.0,31.568,31.6078,31.4983,31.5978,74599.0
2020-12-28 13:30:00,31.74,31.8,31.68,31.71,150524.0,31.5978,31.6575,31.5381,31.568,150524.0
2020-12-28 14:00:00,31.7,31.71,31.63,31.68,93470.0,31.558,31.568,31.4883,31.5381,93470.0
2020-12-28 14:30:00,31.68,31.73,31.63,31.71,94369.0,31.5381,31.5879,31.4883,31.568,94369.0
2020-12-28 15:00:00,31.71,31.86,31.64,31.81,327961.0,31.568,31.7173,31.4983,31.6675,327961.0
2020-12-28 15:30:00,31.81,31.96,31.76,31.9,468049.0,31.6675,31.8168,31.6177,31.7571,468049.0
2020-12-29 09:30:00,32.02,32.16,31.87,31.94,547140.0,31.8766,32.0159,31.7272,31.7969,547140.0
2020-12-29 10:00:00,31.94,32.06,31.74,31.93,153161.0,31.7969,31.9164,31.5978,31.787,153161.0
2020-12-29 10:30:00,31.95,32.11,31.94,32.01,292029.0,31.8069,31.9662,31.7969,31.8666,292029.0
2020-12-29 11:00:00,32.0,32.05,31.99,32.04,61054.0,31.8567,31.9064,31.8467,31.8965,61054.0
2020-12-29 11:30:00,32.05,32.11,31.94,31.95,84310.0,31.9064,31.9662,31.7969,31.8069,84310.0
2020-12-29 12:00:00,31.95,31.97,31.84,31.93,96122.0,31.8069,31.8268,31.6974,31.787,96122.0
2020-12-29 12:30:00,31.93,31.95,31.86,31.94,72288.0,31.787,31.8069,31.7173,31.7969,72288.0
2020-12-29 13:00:00,31.93,32.13,31.93,32.04,141569.0,31.787,31.9861,31.787,31.8965,141569.0
2020-12-29 13:30:00,32.05,32.15,32.03,32.11,156854.0,31.9064,32.006,31.8865,31.9662,156854.0
2020-12-29 14:00:00,32.1,32.11,32.05,32.06,79622.0,31.9562,31.9662,31.9064,31.9164,79622.0
2020-12-29 14:30:00,32.05,32.12,32.04,32.09,82073.0,31.9064,31.9761,31.8965,31.9462,82073.0
2020-12-29 15:00:00,32.09,32.12,32.05,32.09,68215.0,31.9462,31.9761,31.9064,31.9462,68215.0
2020-12-29 15:30:00,32.09,32.14,32.01,32.03,270324.0,31.9462,31.996,31.8666,31.8865,270324.0
2020-12-30 09:30:00,32.06,32.71,32.05,32.71,375893.0,31.9164,32.5635,31.9064,32.5635,375893.0
2020-12-30 10:00:00,32.72,32.91,32.61,32.83,136221.0,32.5734,32.7626,32.4639,32.6829,136221.0
2020-12-30 10:30:00,32.83,32.92,32.69,32.91,122721.0,32.6829,32.7725,32.5436,32.7626,122721.0
2020-12-30 11:00:00,32.93,33.0,32.9,32.96,71284.0,32.7825,32.8522,32.7526,32.8124,71284.0
2020-12-30 11:30:00,32.98,33.2,32.93,33.18,142002.0,32.8323,33.0513,32.7825,33.0314,142002.0
2020-12-30 12:00:00,33.18,33.46,33.17,33.44,186591.0,33.0314,33.3101,33.0214,33.2902,186591.0
2020-12-30 12:30:00,33.44,33.5,33.4,33.48,86169.0,33.2902,33.3499,33.2504,33.33,86169.0
2020-12-30 13:00:00,33.48,33.52,33.44,33.47,75476.0,33.33,33.3698,33.2902,33.3201,75476.0
2020-12-30 13:30:00,33.48,33.51,33.36,33.37,75076.0,33.33,33.3599,33.2106,33.2205,75076.0
2020-12-30 14:00:00,33.37,33.4,33.27,33.3,68707.0,33.2205,33.2504,33.121,33.1508,68707.0
2020-12-30 14:30:00,33.31,33.36,33.29,33.32,50819.0,33.1608,33.2106,33.1409,33.1707,50819.0
2020-12-30 15:00:00,33.31,33.34,33.28,33.3,72244.0,33.1608,33.1906,33.1309,33.1508,72244.0
2020-12-30 15:30:00,33.3,33.31,33.21,33.23,210505.0,33.1508,33.1608,33.0612,33.0811,210505.0
2020-12-31 09:30:00,33.45,33.5,33.15,33.25,211725.0,33.3002,33.3499,33.0015,33.1011,211725.0
2020-12-31 10:00:00,33.27,33.28,33.05,33.12,78776.0,33.121,33.1309,32.9019,32.9716,78776.0
2020-12-31 10:30:00,33.14,33.24,33.03,33.08,97021.0,32.9915,33.0911,32.882,32.9318,97021.0
2020-12-31 11:00:00,33.08,33.11,32.89,32.9,78840.0,32.9318,32.9617,32.7427,32.7526,78840.0
2020-12-31 11:30:00,32.9,33.41,32.88,33.22,204165.0,32.7526,33.2603,32.7327,33.0712,204165.0
2020-12-31 12:00:00,33.23,33.39,33.19,33.36,89330.0,33.0811,33.2404,33.0413,33.2106,89330.0
2020-12-31 12:30:00,33.36,33.39,33.29,33.38,56976.0,33.2106,33.2404,33.1409,33.2305,56976.0
2020-12-31 13:00:00,33.4,33.41,33.29,33.32,60285.0,33.2504,33.2603,33.1409,33.1707,60285.0
2020-12-31 13:30:00,33.34,33.41,33.31,33.37,58171.0,33.1906,33.2603,33.1608,33.2205,58171.0
2020-12-31 14:00:00,33.37,33.6,33.36,33.48,92990.0,33.2205,33.4495,33.2106,33.33,92990.0
2020-12-31 14:30:00,33.49,33.52,33.43,33.47,57223.0,33.34,33.3698,33.2802,33.3201,57223.0
2020-12-31 15:00:00,33.46,33.5,33.44,33.47,96805.0,33.3101,33.3499,33.2902,33.3201,96805.0
2020-12-31 15:30:00,33.47,33.77,33.45,33.73,748799.0,33.3201,33.6187,33.3002,33.5789,748799.0
2021-01-04 09:30:00,33.84,34.38,33.15,33.37,650660.0,33.6884,34.226,33.0015,33.2205,650660.0
2021-01-04 10:00:00,33.37,33.5,33.2,33.45,323602.0,33.2205,33.3499,33.0513,33.3002,323602.0
2021-01-04 10:30:00,33.45,33.45,32.98,32.98,304587.0,33.3002,33.3002,32.8323,32.8323,304587.0
2021-01-04 11:00:00,32.99,33.48,32.95,33.39,351180.0,32.8422,33.33,32.8024,33.2404,351180.0
2021-01-04 11:30:00,33.39,33.56,33.26,33.41,342947.0,33.2404,33.4097,33.111,33.2603,342947.0
2021-01-04 12:00:00,33.41,33.69,33.33,33.62,343821.0,33.2603,33.5391,33.1807,33.4694,343821.0
2021-01-04 12:30:00,33.62,33.62,33.38,33.6,233335.0,33.4694,33.4694,33.2305,33.4495,233335.0
2021-01-04 13:00:00,33.6,33.84,33.58,33.82,152937.0,33.4495,33.6884,33.4296,33.6685,152937.0
2021-01-04 13:30:00,33.82,33.99,33.81,33.9,161938.0,33.6685,33.8377,33.6585,33.7481,161938.0
2021-01-04 14:00:00,33.9,33.93,33.57,33.73,311410.0,33.7481,33.778,33.4196,33.5789,311410.0
2021-01-04 14:30:00,33.73,33.89,33.65,33.88,591995.0,33.5789,33.7382,33.4993,33.7282,591995.0
2021-01-04 15:00:00,33.86,33.86,33.57,33.59,669961.0,33.7083,33.7083,33.4196,33.4395,669961.0
2021-01-04 15:30:00,33.59,33.61,33.4,33.51,609157.0,33.4395,33.4594,33.2504,33.3599,609157.0
2021-01-05 09:30:00,33.45,34.66,33.35,34.28,594782.0,33.3002,34.5047,33.2006,34.1264,594782.0
2021-01-05 10:00:00,34.28,34.37,33.88,33.89,231765.0,34.1264,34.216,33.7282,33.7382,231765.0
2021-01-05 10:30:00,33.89,34.13,33.76,34.04,280524.0,33.7382,33.9771,33.6088,33.8875,280524.0
2021-01-05 11:00:00,34.02,34.31,34.02,34.27,180697.0,33.8676,34.1563,33.8676,34.1165,180697.0
2021-01-05 11:30:00,34.27,34.48,34.27,34.46,145116.0,34.1165,34.3255,34.1165,34.3056,145116.0
2021-01-05 12:00:00,34.47,34.61,34.46,34.57,148279.0,34.3156,34.455,34.3056,34.4151,148279.0
2021-01-05 12:30:00,34.58,34.79,34.57,34.77,164031.0,34.4251,34.6342,34.4151,34.6142,164031.0
2021-01-05 13:00:00,34.76,34.84,34.67,34.77,192005.0,34.6043,34.6839,34.5147,34.6142,192005.0
2021-01-05 13:30:00,34.77,34.78,34.51,34.56,134817.0,34.6142,34.6242,34.3554,34.4052,134817.0
2021-01-05 14:00:00,34.56,34.61,34.52,34.56,129109.0,34.4052,34.455,34.3654,34.4052,129109.0
2021-01-05 14:30:00,34.56,34.58,34.21,34.32,178031.0,34.4052,34.4251,34.0568,34.1663,178031.0
2021-01-05 15:00:00,34.31,34.35,34.22,34.31,139627.0,34.1563,34.1961,34.0667,34.1563,139627.0
2021-01-05 15:30:00,34.31,34.34,34.22,34.25,363333.0,34.1563,34.1862,34.0667,34.0966,363333.0
2021-01-06 09:30:00,33.65,34.16,33.38,33.97,575948.0,33.4993,34.007,33.2305,33.8178,575948.0
2021-01-06 10:00:00,33.99,34.03,33.46,33.54,467760.0,33.8377,33.8776,33.3101,33.3898,467760.0
2021-01-06 10:30:00,33.55,33.86,33.45,33.53,737772.0,33.3997,33.7083,33.3002,33.3798,737772.0
2021-01-06 11:00:00,33.53,33.7,33.4,33.52,227250.0,33.3798,33.549,33.2504,33.3698,227250.0
2021-01-06 11:30:00,33.53,33.74,33.28,33.73,226954.0,33.3798,33.5889,33.1309,33.5789,226954.0
2021-01-06 12:00:00,33.72,34.19,33.72,34.15,272428.0,33.5689,34.0368,33.5689,33.997,272428.0
2021-01-06 12:30:00,34.15,34.2,34.04,34.05,114045.0,33.997,34.0468,33.8875,33.8975,114045.0
2021-01-06 13:00:00,34.05,34.05,33.84,33.98,151129.0,33.8975,33.8975,33.6884,33.8278,151129.0
2021-01-06 13:30:00,33.98,34.13,33.95,34.02,96561.0,33.8278,33.9771,33.7979,33.8676,96561.0
2021-01-06 14:00:00,34.03,34.14,33.72,33.72,302100.0,33.8776,33.9871,33.5689,33.5689,302100.0
2021-01-06 14:30:00,33.73,33.85,33.47,33.72,154269.0,33.5789,33.6984,33.3201,33.5689,154269.0
2021-01-06 15:00:00,33.71,33.73,33.41,33.58,149028.0,33.559,33.5789,33.2603,33.4296,149028.0
2021-01-06 15:30:00,33.58,33.62,33.45,33.59,364501.0,33.4296,33.4694,33.3002,33.4395,364501.0
2021-01-07 09:30:00,33.48,33.58,32.61,32.8,463597.0,33.33,33.4296,32.4639,32.6531,463597.0
2021-01-07 10:00:00,32.79,33.04,32.54,32.67,376002.0,32.6431,32.892,32.3942,32.5237,376002.0
2021-01-07 10:30:00,32.67,32.74,32.45,32.46,120577.0,32.5237,32.5933,32.3046,32.3146,120577.0
2021-01-07 11:00:00,32.48,32.65,32.42,32.65,83339.0,32.3345,32.5037,32.2748,32.5037,83339.0
2021-01-07 11:30:00,32.64,32.92,32.64,32.9,86003.0,32.4938,32.7725,32.4938,32.7526,86003.0
2021-01-07 12:00:00,32.91,33.02,32.91,33.0,55597.0,32.7626,32.8721,32.7626,32.8522,55597.0
2021-01-07 12:30:00,33.0,33.18,33.0,33.15,75134.0,32.8522,33.0314,32.8522,33.0015,75134.0
2021-01-07 13:00:00,33.15,33.2,33.07,33.07,77336.0,33.0015,33.0513,32.9219,32.9219,77336.0
2021-01-07 13:30:00,33.07,33.32,33.05,33.17,124896.0,32.9219,33.1707,32.9019,33.0214,124896.0
2021-01-07 14:00:00,33.17,33.17,33.04,33.08,97974.0,33.0214,33.0214,32.892,32.9318,97974.0
2021-01-07 14:30:00,33.08,33.17,33.02,33.15,82741.0,32.9318,33.0214,32.8721,33.0015,82741.0
2021-01-07 15:00:00,33.14,33.32,33.09,33.25,165950.0,32.9915,33.1707,32.9418,33.1011,165950.0
2021-01-07 15:30:00,33.25,33.31,33.15,33.2,366097.0,33.1011,33.1608,33.0015,33.0513,366097.0
2021-01-08 09:30:00,33.6,33.92,33.43,33.56,432734.0,33.4495,33.7681,33.2802,33.4097,432734.0
2021-01-08 10:00:00,33.57,33.65,33.45,33.47,218094.0,33.4196,33.4993,33.3002,33.3201,218094.0
2021-01-08 10:30:00,33.49,33.59,33.45,33.53,520216.0,33.34,33.4395,33.3002,33.3798,520216.0
2021-01-08 11:00:00,33.54,33.83,33.5,33.68,261482.0,33.3898,33.6785,33.3499,33.5291,261482.0
2021-01-08 11:30:00,33.67,34.08,33.63,34.03,281395.0,33.5192,33.9273,33.4794,33.8776,281395.0
2021-01-08 12:00:00,34.03,34.08,33.89,33.9,111117.0,33.8776,33.9273,33.7382,33.7481,111117.0
2021-01-08 12:30:00,33.9,33.9,33.51,33.54,91878.0,33.7481,33.7481,33.3599,33.3898,91878.0
2021-01-08 13:00:00,33.55,33.72,33.38,33.5,111825.0,33.3997,33.5689,33.2305,33.3499,111825.0
2021-01-08 13:30:00,33.5,33.51,33.34,33.38,76346.0,33.3499,33.3599,33.1906,33.2305,76346.0
2021-01-08 14:00:00,33.38,33.53,33.36,33.52,95239.0,33.2305,33.3798,33.2106,33.3698,95239.0
2021-01-08 14:30:00,33.52,33.63,33.47,33.61,101687.0,33.3698,33.4794,33.3201,33.4594,101687.0
2021-01-08 15:00:00,33.61,33.76,33.57,33.75,117305.0,33.4594,33.6088,33.4196,33.5988,117305.0
2021-01-08 15:30:00,33.74,33.83,33.63,33.76,437094.0,33.5889,33.6785,33.4794,33.6088,437094.0
2021-01-11 09:30:00,33.97,34.17,33.43,33.46,443714.0,33.8178,34.0169,33.2802,33.3101,443714.0
2021-01-11 10:00:00,33.45,33.61,33.31,33.51,192815.0,33.3002,33.4594,33.1608,33.3599,192815.0
2021-01-11 10:30:00,33.5,33.53,33.21,33.39,148665.0,33.3499,33.3798,33.0612,33.2404,148665.0
2021-01-11 11:00:00,33.39,33.4,33.12,33.26,97142.0,33.2404,33.2504,32.9716,33.111,97142.0
2021-01-11 11:30:00,33.25,33.25,33.04,33.13,62539.0,33.1011,33.1011,32.892,32.9816,62539.0
2021-01-11 12:00:00,33.14,33.2,33.1,33.17,61354.0,32.9915,33.0513,32.9517,33.0214,61354.0
2021-01-11 12:30:00,33.18,33.31,33.18,33.23,46539.0,33.0314,33.1608,33.0314,33.0811,46539.0
2021-01-11 13:00:00,33.26,33.28,33.16,33.16,50197.0,33.111,33.1309,33.0115,33.0115,50197.0
2021-01-11 13:30:00,33.18,33.32,33.16,33.27,41142.0,33.0314,33.1707,33.0115,33.121,41142.0
2021-01-11 14:00:00,33.26,33.26,33.02,33.04,63370.0,33.111,33.111,32.8721,32.892,63370.0
2021-01-11 14:30:00,33.03,33.09,33.02,33.07,104072.0,32.882,32.9418,32.8721,32.9219,104072.0
2021-01-11 15:00:00,33.07,33.15,32.98,33.04,140980.0,32.9219,33.0015,32.8323,32.892,140980.0
2021-01-11 15:30:00,33.05,33.22,33.01,33.13,260293.0,32.9019,33.0712,32.8621,32.9816,260293.0
2021-01-12 09:30:00,33.15,33.34,33.12,33.23,324880.0,33.0015,33.1906,32.9716,33.0811,324880.0
2021-01-12 10:00:00,33.24,33.24,32.32,32.56,535008.0,33.0911,33.0911,32.1752,32.4141,535008.0
2021-01-12 10:30:00,32.58,32.79,32.51,32.74,268456.0,32.4341,32.6431,32.3644,32.5933,268456.0
2021-01-12 11:00:00,32.76,32.86,32.68,32.77,127318.0,32.6132,32.7128,32.5336,32.6232,127318.0
2021-01-12 11:30:00,32.77,32.78,32.53,32.68,137216.0,32.6232,32.6332,32.3843,32.5336,137216.0
2021-01-12 12:00:00,32.67,32.72,32.33,32.47,114573.0,32.5237,32.5734,32.1852,32.3245,114573.0
2021-01-12 12:30:00,32.47,32.54,32.31,32.52,92593.0,32.3245,32.3942,32.1653,32.3743,92593.0
2021-01-12 13:00:00,32.51,32.63,32.44,32.5,102067.0,32.3644,32.4838,32.2947,32.3544,102067.0
2021-01-12 13:30:00,32.52,32.64,32.49,32.61,87542.0,32.3743,32.4938,32.3445,32.4639,87542.0
2021-01-12 14:00:00,32.6,32.76,32.6,32.7,50169.0,32.454,32.6132,32.454,32.5535,50169.0
2021-01-12 14:30:00,32.7,32.77,32.68,32.72,50536.0,32.5535,32.6232,32.5336,32.5734,50536.0
2021-01-12 15:00:00,32.73,32.73,32.61,32.64,80501.0,32.5834,32.5834,32.4639,32.4938,80501.0
2021-01-12 15:30:00,32.64,32.75,32.59,32.65,277213.0,32.4938,32.6033,32.444,32.5037,277213.0
2021-01-13 09:30:00,32.76,33.06,32.51,32.85,210186.0,32.6132,32.9119,32.3644,32.7028,210186.0
2021-01-13 10:00:00,32.87,33.02,32.73,32.87,139538.0,32.7228,32.8721,32.5834,32.7228,139538.0
2021-01-13 10:30:00,32.88,32.91,32.61,32.71,78753.0,32.7327,32.7626,32.4639,32.5635,78753.0
2021-01-13 11:00:00,32.69,32.71,32.52,32.62,59182.0,32.5436,32.5635,32.3743,32.4739,59182.0
2021-01-13 11:30:00,32.63,32.74,32.6,32.66,49880.0,32.4838,32.5933,32.454,32.5137,49880.0
2021-01-13 12:00:00,32.67,32.76,32.66,32.74,32274.0,32.5237,32.6132,32.5137,32.5933,32274.0
2021-01-13 12:30:00,32.73,32.88,32.69,32.85,95981.0,32.5834,32.7327,32.5436,32.7028,95981.0
2021-01-13 13:00:00,32.86,32.92,32.83,32.89,68903.0,32.7128,32.7725,32.6829,32.7427,68903.0
2021-01-13 13:30:00,32.88,33.17,32.88,33.14,67960.0,32.7327,33.0214,32.7327,32.9915,67960.0
2021-01-13 14:00:00,33.13,33.38,33.13,33.28,192120.0,32.9816,33.2305,32.9816,33.1309,192120.0
2021-01-13 14:30:00,33.28,33.32,33.16,33.21,42191.0,33.1309,33.1707,33.0115,33.0612,42191.0
2021-01-13 15:00:00,33.2,33.22,33.0,33.04,57804.0,33.0513,33.0712,32.8522,32.892,57804.0
2021-01-13 15:30:00,33.04,33.06,32.91,32.97,215489.0,32.892,32.9119,32.7626,32.8223,215489.0
2021-01-14 09:30:00,33.13,33.49,33.13,33.41,291171.0,32.9816,33.34,32.9816,33.2603,291171.0
2021-01-14 10:00:00,33.41,33.53,33.18,33.23,300725.0,33.2603,33.3798,33.0314,33.0811,300725.0
2021-01-14 10:30:00,33.22,33.22,32.93,33.02,80500.0,33.0712,33.0712,32.7825,32.8721,80500.0
2021-01-14 11:00:00,33.02,33.25,33.01,33.23,93701.0,32.8721,33.1011,32.8621,33.0811,93701.0
2021-01-14 11:30:00,33.23,33.41,33.21,33.3,72182.0,33.0811,33.2603,33.0612,33.1508,72182.0
2021-01-14 12:00:00,33.28,33.37,33.26,33.33,57534.0,33.1309,33.2205,33.111,33.1807,57534.0
2021-01-14 12:30:00,33.34,33.36,33.18,33.26,52417.0,33.1906,33.2106,33.0314,33.111,52417.0
2021-01-14 13:00:00,33.26,33.37,33.26,33.3,34480.0,33.111,33.2205,33.111,33.1508,34480.0
2021-01-14 13:30:00,33.3,33.38,33.29,33.32,30487.0,33.1508,33.2305,33.1409,33.1707,30487.0
2021-01-14 14:00:00,33.32,33.38,33.24,33.25,52314.0,33.1707,33.2305,33.0911,33.1011,52314.0
2021-01-14 14:30:00,33.25,33.31,33.07,33.08,149517.0,33.1011,33.1608,32.9219,32.9318,149517.0
2021-01-14 15:00:00,33.08,33.11,32.87,32.9,73470.0,32.9318,32.9617,32.7228,32.7526,73470.0
2021-01-14 15:30:00,32.91,33.06,32.9,33.01,229340.0,32.7626,32.9119,32.7526,32.8621,229340.0
2021-01-15 09:30:00,33.29,33.44,32.71,32.72,372759.0,33.1409,33.2902,32.5635,32.5734,372759.0
2021-01-15 10:00:00,32.72,33.1,32.7,33.05,416500.0,32.5734,32.9517,32.5535,32.9019,416500.0
2021-01-15 10:30:00,33.04,33.15,32.86,32.98,225804.0,32.892,33.0015,32.7128,32.8323,225804.0
2021-01-15 11:00:00,32.97,33.06,32.95,33.06,148333.0,32.8223,32.9119,32.8024,32.9119,148333.0
2021-01-15 11:30:00,33.06,33.13,33.02,33.13,94926.0,32.9119,32.9816,32.8721,32.9816,94926.0
2021-01-15 12:00:00,33.11,33.17,33.0,33.02,62633.0,32.9617,33.0214,32.8522,32.8721,62633.0
2021-01-15 12:30:00,33.0,33.16,33.0,33.16,47307.0,32.8522,33.0115,32.8522,33.0115,47307.0
2021-01-15 13:00:00,33.16,33.27,33.1,33.23,51331.0,33.0115,33.121,32.9517,33.0811,51331.0
2021-01-15 13:30:00,33.23,33.23,33.03,33.04,103648.0,33.0811,33.0811,32.882,32.892,103648.0
2021-01-15 14:00:00,33.04,33.06,32.91,32.98,118886.0,32.892,32.9119,32.7626,32.8323,118886.0
2021-01-15 14:30:00,32.98,33.03,32.92,32.92,57521.0,32.8323,32.882,32.7725,32.7725,57521.0
2021-01-15 15:00:00,32.92,33.02,32.92,33.01,129680.0,32.7725,32.8721,32.7725,32.8621,129680.0
2021-01-15 15:30:00,33.01,33.14,32.99,33.13,340203.0,32.8621,32.9915,32.8422,32.9816,340203.0
2021-01-19 09:30:00,33.02,33.37,32.96,33.33,984475.0,32.8721,33.2205,32.8124,33.1807,984475.0
2021-01-19 10:00:00,33.34,33.42,33.03,33.16,391829.0,33.1906,33.2703,32.882,33.0115,391829.0
2021-01-19 10:30:00,33.17,33.35,33.14,33.18,118261.0,33.0214,33.2006,32.9915,33.0314,118261.0
2021-01-19 11:00:00,33.18,33.39,33.18,33.38,162817.0,33.0314,33.2404,33.0314,33.2305,162817.0
2021-01-19 11:30:00,33.38,33.38,33.19,33.21,79271.0,33.2305,33.2305,33.0413,33.0612,79271.0
2021-01-19 12:00:00,33.21,33.22,33.08,33.11,112285.0,33.0612,33.0712,32.9318,32.9617,112285.0
2021-01-19 12:30:00,33.1,33.42,33.09,33.36,138620.0,32.9517,33.2703,32.9418,33.2106,138620.0
2021-01-19 13:00:00,33.35,33.47,33.3,33.3,83323.0,33.2006,33.3201,33.1508,33.1508,83323.0
2021-01-19 13:30:00,33.3,33.43,33.25,33.4,106198.0,33.1508,33.2802,33.1011,33.2504,106198.0
2021-01-19 14:00:00,33.41,33.47,33.32,33.33,104617.0,33.2603,33.3201,33.1707,33.1807,104617.0
2021-01-19 14:30:00,33.33,33.57,33.33,33.49,148431.0,33.1807,33.4196,33.1807,33.34,148431.0
2021-01-19 15:00:00,33.49,33.73,33.47,33.58,250519.0,33.34,33.5789,33.3201,33.4296,250519.0
2021-01-19 15:30:00,33.58,33.75,33.57,33.67,652660.0,33.4296,33.5988,33.4196,33.5192,652660.0
2021-01-20 09:30:00,33.82,34.13,33.59,33.86,581903.0,33.6685,33.9771,33.4395,33.7083,581903.0
2021-01-20 10:00:00,33.87,34.03,33.7,33.83,473768.0,33.7183,33.8776,33.549,33.6785,473768.0
2021-01-20 10:30:00,33.85,33.98,33.56,33.77,279236.0,33.6984,33.8278,33.4097,33.6187,279236.0
2021-01-20 11:00:00,33.77,34.03,33.63,33.63,248682.0,33.6187,33.8776,33.4794,33.4794,248682.0
2021-01-20 11:30:00,33.63,33.96,33.62,33.93,258522.0,33.4794,33.8079,33.4694,33.778,258522.0
2021-01-20 12:00:00,33.93,33.97,33.88,33.93,60380.0,33.778,33.8178,33.7282,33.778,60380.0
2021-01-20 12:30:00,33.92,34.2,33.92,34.2,70621.0,33.7681,34.0468,33.7681,34.0468,70621.0
2021-01-20 13:00:00,34.2,34.38,34.2,34.29,109427.0,34.0468,34.226,34.0468,34.1364,109427.0
2021-01-20 13:30:00,34.28,34.4,34.21,34.24,83014.0,34.1264,34.2459,34.0568,34.0866,83014.0
2021-01-20 14:00:00,34.25,34.32,34.22,34.27,81477.0,34.0966,34.1663,34.0667,34.1165,81477.0
2021-01-20 14:30:00,34.27,34.35,34.15,34.25,70918.0,34.1165,34.1961,33.997,34.0966,70918.0
2021-01-20 15:00:00,34.24,34.31,34.21,34.22,73165.0,34.0866,34.1563,34.0568,34.0667,73165.0
2021-01-20 15:30:00,34.22,34.59,34.17,34.57,711648.0,34.0667,34.4351,34.0169,34.4151,711648.0
2021-01-21 09:30:00,33.69,33.96,33.15,33.3,589130.0,33.5391,33.8079,33.0015,33.1508,589130.0
2021-01-21 10:00:00,33.3,33.79,33.28,33.63,619580.0,33.1508,33.6386,33.1309,33.4794,619580.0
2021-01-21 10:30:00,33.63,33.67,33.25,33.34,529686.0,33.4794,33.5192,33.1011,33.1906,529686.0
2021-01-21 11:00:00,33.34,33.63,33.34,33.52,193244.0,33.1906,33.4794,33.1906,33.3698,193244.0
2021-01-21 11:30:00,33.53,33.92,33.51,33.54,370206.0,33.3798,33.7681,33.3599,33.3898,370206.0
2021-01-21 12:00:00,33.53,33.56,33.31,33.55,388173.0,33.3798,33.4097,33.1608,33.3997,388173.0
2021-01-21 12:30:00,33.55,33.78,33.49,33.69,161714.0,33.3997,33.6287,33.34,33.5391,161714.0
2021-01-21 13:00:00,33.69,33.94,33.68,33.94,449524.0,33.5391,33.788,33.5291,33.788,449524.0
2021-01-21 13:30:00,33.92,34.07,33.91,33.97,174354.0,33.7681,33.9174,33.7581,33.8178,174354.0
2021-01-21 14:00:00,33.97,34.02,33.7,33.83,131041.0,33.8178,33.8676,33.549,33.6785,131041.0
2021-01-21 14:30:00,33.83,33.99,33.71,33.72,146583.0,33.6785,33.8377,33.559,33.5689,146583.0
2021-01-21 15:00:00,33.73,33.97,33.7,33.76,363963.0,33.5789,33.8178,33.549,33.6088,363963.0
2021-01-21 15:30:00,33.76,33.77,33.54,33.69,332096.0,33.6088,33.6187,33.3898,33.5391,332096.0
2021-01-22 09:30:00,33.5,33.5,32.66,32.91,617241.0,33.3499,33.3499,32.5137,32.7626,617241.0
2021-01-22 10:00:00,32.9,32.92,32.61,32.8,405154.0,32.7526,32.7725,32.4639,32.6531,405154.0
2021-01-22 10:30:00,32.8,33.09,32.73,33.03,280909.0,32.6531,32.9418,32.5834,32.882,280909.0
2021-01-22 11:00:00,33.01,33.19,32.99,33.11,97880.0,32.8621,33.0413,32.8422,32.9617,97880.0
2021-01-22 11:30:00,33.09,33.1,32.99,32.99,47462.0,32.9418,32.9517,32.8422,32.8422,47462.0
2021-01-22 12:00:00,33.01,33.06,33.0,33.05,51923.0,32.8621,32.9119,32.8522,32.9019,51923.0
2021-01-22 12:30:00,33.05,33.14,33.03,33.11,54071.0,32.9019,32.9915,32.882,32.9617,54071.0
2021-01-22 13:00:00,33.11,33.16,33.05,33.14,72225.0,32.9617,33.0115,32.9019,32.9915,72225.0
2021-01-22 13:30:00,33.14,33.15,33.01,33.02,91356.0,32.9915,33.0015,32.8621,32.8721,91356.0
2021-01-22 14:00:00,33.02,33.36,33.01,33.3,177418.0,32.8721,33.2106,32.8621,33.1508,177418.0
2021-01-22 14:30:00,33.32,33.49,33.27,33.47,126101.0,33.1707,33.34,33.121,33.3201,126101.0
2021-01-22 15:00:00,33.48,33.6,33.46,33.59,179875.0,33.33,33.4495,33.3101,33.4395,179875.0
2021-01-22 15:30:00,33.6,33.62,33.42,33.58,513103.0,33.4495,33.4694,33.2703,33.4296,513103.0
2021-01-25 09:30:00,33.49,33.88,33.12,33.38,278786.0,33.34,33.7282,32.9716,33.2305,278786.0
2021-01-25 10:00:00,33.4,33.54,33.14,33.51,145557.0,33.2504,33.3898,32.9915,33.3599,145557.0
2021-01-25 10:30:00,33.51,33.55,33.05,33.08,105051.0,33.3599,33.3997,32.9019,32.9318,105051.0
2021-01-25 11:00:00,33.08,33.14,32.74,32.82,127951.0,32.9318,32.9915,32.5933,32.673,127951.0
2021-01-25 11:30:00,32.82,32.99,32.73,32.78,70908.0,32.673,32.8422,32.5834,32.6332,70908.0
2021-01-25 12:00:00,32.75,32.89,32.71,32.81,52888.0,32.6033,32.7427,32.5635,32.663,52888.0
2021-01-25 12:30:00,32.82,32.9,32.74,32.83,58282.0,32.673,32.7526,32.5933,32.6829,58282.0
2021-01-25 13:00:00,32.83,32.98,32.77,32.98,62515.0,32.6829,32.8323,32.6232,32.8323,62515.0
2021-01-25 13:30:00,32.95,32.97,32.75,32.8,51896.0,32.8024,32.8223,32.6033,32.6531,51896.0
2021-01-25 14:00:00,32.82,32.87,32.69,32.71,60787.0,32.673,32.7228,32.5436,32.5635,60787.0
2021-01-25 14:30:00,32.7,32.73,32.52,32.58,97934.0,32.5535,32.5834,32.3743,32.4341,97934.0
2021-01-25 15:00:00,32.56,32.91,32.44,32.87,209704.0,32.4141,32.7626,32.2947,32.7228,209704.0
2021-01-25 15:30:00,32.88,32.91,32.69,32.76,383434.0,32.7327,32.7626,32.5436,32.6132,383434.0
2021-01-26 09:30:00,32.73,32.76,32.22,32.22,330986.0,32.5834,32.6132,32.0757,32.0757,330986.0
2021-01-26 10:00:00,32.22,32.36,32.14,32.19,228382.0,32.0757,32.215,31.996,32.0458,228382.0
2021-01-26 10:30:00,32.2,32.29,32.12,32.23,472193.0,32.0558,32.1454,31.9761,32.0856,472193.0
2021-01-26 11:00:00,32.23,32.3,32.13,32.15,149223.0,32.0856,32.1553,31.9861,32.006,149223.0
2021-01-26 11:30:00,32.16,32.16,32.01,32.09,96116.0,32.0159,32.0159,31.8666,31.9462,96116.0
2021-01-26 12:00:00,32.09,32.3,32.09,32.28,71450.0,31.9462,32.1553,31.9462,32.1354,71450.0
2021-01-26 12:30:00,32.27,32.28,32.09,32.1,323999.0,32.1254,32.1354,31.9462,31.9562,323999.0
2021-01-26 13:00:00,32.11,32.29,32.1,32.15,418263.0,31.9662,32.1454,31.9562,32.006,418263.0
2021-01-26 13:30:00,32.14,32.22,31.94,31.98,402405.0,31.996,32.0757,31.7969,31.8367,402405.0
2021-01-26 14:00:00,32.0,32.07,31.97,32.0,114833.0,31.8567,31.9263,31.8268,31.8567,114833.0
2021-01-26 14:30:00,32.0,32.0,31.85,31.87,125922.0,31.8567,31.8567,31.7073,31.7272,125922.0
2021-01-26 15:00:00,31.88,32.02,31.87,32.01,176866.0,31.7372,31.8766,31.7272,31.8666,176866.0
2021-01-26 15:30:00,32.01,32.03,31.88,31.98,514963.0,31.8666,31.8865,31.7372,31.8367,514963.0
2021-01-27 09:30:00,31.6,31.83,31.0,31.76,651684.0,31.4584,31.6874,30.8611,31.6177,651684.0
2021-01-27 10:00:00,31.75,32.56,31.75,32.45,556498.0,31.6078,32.4141,31.6078,32.3046,556498.0
2021-01-27 10:30:00,32.43,32.45,31.97,32.18,261925.0,32.2847,32.3046,31.8268,32.0358,261925.0
2021-01-27 11:00:00,32.17,32.26,31.97,32.13,259870.0,32.0259,32.1155,31.8268,31.9861,259870.0
2021-01-27 11:30:00,32.14,32.23,31.97,32.14,128902.0,31.996,32.0856,31.8268,31.996,128902.0
2021-01-27 12:00:00,32.12,32.26,32.04,32.23,241241.0,31.9761,32.1155,31.8965,32.0856,241241.0
2021-01-27 12:30:00,32.24,32.28,32.11,32.15,134796.0,32.0956,32.1354,31.9662,32.006,134796.0
2021-01-27 13:00:00,32.15,32.21,32.06,32.14,101065.0,32.006,32.0657,31.9164,31.996,101065.0
2021-01-27 13:30:00,32.13,32.16,32.05,32.07,112131.0,31.9861,32.0159,31.9064,31.9263,112131.0
2021-01-27 14:00:00,32.08,32.19,31.95,31.99,197745.0,31.9363,32.0458,31.8069,31.8467,197745.0
2021-01-27 14:30:00,32.0,32.28,31.96,32.22,304306.0,31.8567,32.1354,31.8168,32.0757,304306.0
2021-01-27 15:00:00,32.22,32.23,31.85,31.94,319736.0,32.0757,32.0856,31.7073,31.7969,319736.0
2021-01-27 15:30:00,31.95,32.05,31.8,31.84,718112.0,31.8069,31.9064,31.6575,31.6974,718112.0
2021-01-28 09:30:00,32.35,32.49,31.83,31.85,540887.0,32.2051,32.3445,31.6874,31.7073,540887.0
2021-01-28 10:00:00,31.87,32.46,31.53,32.42,383504.0,31.7272,32.3146,31.3888,32.2748,383504.0
2021-01-28 10:30:00,32.44,32.74,32.35,32.55,480212.0,32.2947,32.5933,32.2051,32.4042,480212.0
2021-01-28 11:00:00,32.57,32.84,32.55,32.67,177753.0,32.4241,32.6929,32.4042,32.5237,177753.0
2021-01-28 11:30:00,32.66,33.05,32.61,33.05,197194.0,32.5137,32.9019,32.4639,32.9019,197194.0
2021-01-28 12:00:00,33.04,33.1,32.88,33.0,153092.0,32.892,32.9517,32.7327,32.8522,153092.0
2021-01-28 12:30:00,33.01,33.04,32.82,32.9,93392.0,32.8621,32.892,32.673,32.7526,93392.0
2021-01-28 13:00:00,32.9,32.91,32.69,32.8,108196.0,32.7526,32.7626,32.5436,32.6531,108196.0
2021-01-28 13:30:00,32.81,32.86,32.67,32.7,130751.0,32.663,32.7128,32.5237,32.5535,130751.0
2021-01-28 14:00:00,32.7,32.71,32.46,32.55,129629.0,32.5535,32.5635,32.3146,32.4042,129629.0
2021-01-28 14:30:00,32.55,32.92,32.54,32.92,237187.0,32.4042,32.7725,32.3942,32.7725,237187.0
2021-01-28 15:00:00,32.91,32.93,32.79,32.79,169658.0,32.7626,32.7825,32.6431,32.6431,169658.0
2021-01-28 15:30:00,32.79,32.87,32.6,32.6,497518.0,32.6431,32.7228,32.454,32.454,497518.0
2021-01-29 09:30:00,32.12,32.34,31.47,31.72,418863.0,31.9761,32.1951,31.329,31.5779,418863.0
2021-01-29 10:00:00,31.76,31.91,31.52,31.88,270893.0,31.6177,31.7671,31.3788,31.7372,270893.0
2021-01-29 10:30:00,31.88,31.97,31.78,31.84,96349.0,31.7372,31.8268,31.6376,31.6974,96349.0
2021-01-29 11:00:00,31.82,32.11,31.82,32.05,113318.0,31.6775,31.9662,31.6775,31.9064,113318.0
2021-01-29 11:30:00,32.06,32.07,31.88,31.99,113872.0,31.9164,31.9263,31.7372,31.8467,113872.0
2021-01-29 12:00:00,31.98,32.06,31.73,31.78,88380.0,31.8367,31.9164,31.5879,31.6376,88380.0
2021-01-29 12:30:00,31.77,31.8,31.35,31.36,131656.0,31.6277,31.6575,31.2096,31.2195,131656.0
2021-01-29 13:00:00,31.33,31.43,31.07,31.4,196929.0,31.1897,31.2892,30.9308,31.2593,196929.0
2021-01-29 13:30:00,31.43,31.49,31.32,31.38,96053.0,31.2892,31.3489,31.1797,31.2394,96053.0
2021-01-29 14:00:00,31.38,31.54,31.38,31.51,66350.0,31.2394,31.3987,31.2394,31.3688,66350.0
2021-01-29 14:30:00,31.5,31.67,31.45,31.64,128457.0,31.3589,31.5281,31.3091,31.4983,128457.0
2021-01-29 15:00:00,31.64,32.02,31.64,32.0,341396.0,31.4983,31.8766,31.4983,31.8567,341396.0
2021-01-29 15:30:00,31.99,32.02,31.75,31.83,614808.0,31.8467,31.8766,31.6078,31.6874,614808.0
2021-02-01 09:30:00,32.22,32.41,31.2,31.6,856688.0,32.0757,32.2648,31.0602,31.4584,856688.0
2021-02-01 10:00:00,31.59,31.64,31.38,31.5,270485.0,31.4485,31.4983,31.2394,31.3589,270485.0
2021-02-01 10:30:00,31.49,31.55,31.31,31.45,269231.0,31.3489,31.4087,31.1697,31.3091,269231.0
2021-02-01 11:00:00,31.44,31.45,31.09,31.17,604637.0,31.2992,31.3091,30.9507,31.0304,604637.0
2021-02-01 11:30:00,31.17,31.2,30.98,31.16,469649.0,31.0304,31.0602,30.8412,31.0204,469649.0
2021-02-01 12:00:00,31.16,31.29,31.02,31.1,236348.0,31.0204,31.1498,30.881,30.9607,236348.0
2021-02-01 12:30:00,31.11,31.3,31.11,31.23,259036.0,30.9706,31.1598,30.9706,31.0901,259036.0
2021-02-01 13:00:00,31.23,31.3,31.16,31.21,297334.0,31.0901,31.1598,31.0204,31.0702,297334.0
2021-02-01 13:30:00,31.21,31.23,31.1,31.12,257366.0,31.0702,31.0901,30.9607,30.9806,257366.0
2021-02-01 14:00:00,31.12,31.22,31.08,31.19,289489.0,30.9806,31.0801,30.9408,31.0503,289489.0
2021-02-01 14:30:00,31.18,31.23,31.13,31.14,255232.0,31.0403,31.0901,30.9905,31.0005,255232.0
2021-02-01 15:00:00,31.14,31.19,31.08,31.11,489987.0,31.0005,31.0503,30.9408,30.9706,489987.0
2021-02-01 15:30:00,31.11,31.29,31.07,31.14,1367692.0,30.9706,31.1498,30.9308,31.0005,1367692.0
2021-02-02 09:30:00,31.76,32.14,31.25,31.97,1155816.0,31.6177,31.996,31.11,31.8268,1155816.0
2021-02-02 10:00:00,31.98,32.16,31.73,31.94,340591.0,31.8367,32.0159,31.5879,31.7969,340591.0
2021-02-02 10:30:00,31.93,32.35,31.86,31.99,592888.0,31.787,32.2051,31.7173,31.8467,592888.0
2021-02-02 11:00:00,31.98,32.16,31.93,31.94,678156.0,31.8367,32.0159,31.787,31.7969,678156.0
2021-02-02 11:30:00,31.94,32.03,31.88,31.94,211407.0,31.7969,31.8865,31.7372,31.7969,211407.0
2021-02-02 12:00:00,31.93,32.07,31.9,31.96,234848.0,31.787,31.9263,31.7571,31.8168,234848.0
2021-02-02 12:30:00,31.96,32.01,31.91,32.01,132453.0,31.8168,31.8666,31.7671,31.8666,132453.0
2021-02-02 13:00:00,32.0,32.03,31.93,31.99,132405.0,31.8567,31.8865,31.787,31.8467,132405.0
2021-02-02 13:30:00,31.99,32.0,31.86,31.87,210575.0,31.8467,31.8567,31.7173,31.7272,210575.0
2021-02-02 14:00:00,31.86,31.93,31.81,31.92,162447.0,31.7173,31.787,31.6675,31.777,162447.0
2021-02-02 14:30:00,31.92,31.94,31.87,31.92,364958.0,31.777,31.7969,31.7272,31.777,364958.0
2021-02-02 15:00:00,31.92,32.04,31.84,31.9,588968.0,31.777,31.8965,31.6974,31.7571,588968.0
2021-02-02 15:30:00,31.91,32.16,31.89,32.0,1034943.0,31.7671,32.0159,31.7471,31.8567,1034943.0
2021-02-03 09:30:00,31.69,31.95,31.25,31.44,1233927.0,31.548,31.8069,31.11,31.2992,1233927.0
2021-02-03 10:00:00,31.44,31.97,31.24,31.73,552238.0,31.2992,31.8268,31.1001,31.5879,552238.0
2021-02-03 10:30:00,31.73,31.87,31.66,31.72,347397.0,31.5879,31.7272,31.5182,31.5779,347397.0
2021-02-03 11:00:00,31.73,31.8,31.65,31.76,200721.0,31.5879,31.6575,31.5082,31.6177,200721.0
2021-02-03 11:30:00,31.76,31.84,31.68,31.79,274702.0,31.6177,31.6974,31.5381,31.6476,274702.0
2021-02-03 12:00:00,31.79,31.93,31.76,31.77,207621.0,31.6476,31.787,31.6177,31.6277,207621.0
2021-02-03 12:30:00,31.76,31.89,31.75,31.79,181464.0,31.6177,31.7471,31.6078,31.6476,181464.0
2021-02-03 13:00:00,31.79,31.87,31.75,31.8,219164.0,31.6476,31.7272,31.6078,31.6575,219164.0
2021-02-03 13:30:00,31.8,31.98,31.77,31.98,163338.0,31.6575,31.8367,31.6277,31.8367,163338.0
2021-02-03 14:00:00,31.98,32.04,31.96,32.0,205303.0,31.8367,31.8965,31.8168,31.8567,205303.0
2021-02-03 14:30:00,32.01,32.03,31.96,31.98,233067.0,31.8666,31.8865,31.8168,31.8367,233067.0
2021-02-03 15:00:00,31.97,32.03,31.92,32.0,235858.0,31.8268,31.8865,31.777,31.8567,235858.0
2021-02-03 15:30:00,32.0,32.1,31.83,31.86,1701420.0,31.8567,31.9562,31.6874,31.7173,1701420.0
2021-02-04 09:30:00,32.15,32.55,31.95,32.49,485934.0,32.006,32.4042,31.8069,32.3445,485934.0
2021-02-04 10:00:00,32.5,32.81,32.33,32.65,255292.0,32.3544,32.663,32.1852,32.5037,255292.0
2021-02-04 10:30:00,32.64,32.7,32.47,32.6,163617.0,32.4938,32.5535,32.3245,32.454,163617.0
2021-02-04 11:00:00,32.61,32.65,32.34,32.47,149344.0,32.4639,32.5037,32.1951,32.3245,149344.0
2021-02-04 11:30:00,32.46,32.47,32.27,32.33,136524.0,32.3146,32.3245,32.1254,32.1852,136524.0
2021-02-04 12:00:00,32.33,32.36,32.27,32.34,107888.0,32.1852,32.215,32.1254,32.1951,107888.0
2021-02-04 12:30:00,32.33,32.62,32.31,32.62,115858.0,32.1852,32.4739,32.1653,32.4739,115858.0
2021-02-04 13:00:00,32.62,32.78,32.6,32.7,113370.0,32.4739,32.6332,32.454,32.5535,113370.0
2021-02-04 13:30:00,32.7,32.7,32.57,32.62,92059.0,32.5535,32.5535,32.4241,32.4739,92059.0
2021-02-04 14:00:00,32.62,32.8,32.6,32.7,125578.0,32.4739,32.6531,32.454,32.5535,125578.0
2021-02-04 14:30:00,32.7,32.84,32.68,32.81,118935.0,32.5535,32.6929,32.5336,32.663,118935.0
2021-02-04 15:00:00,32.8,32.8,32.61,32.7,174431.0,32.6531,32.6531,32.4639,32.5535,174431.0
2021-02-04 15:30:00,32.7,32.82,32.66,32.78,539897.0,32.5535,32.673,32.5137,32.6332,539897.0
2021-02-05 09:30:00,33.05,34.58,33.0,34.44,1474894.0,32.9019,34.4251,32.8522,34.2857,1474894.0
2021-02-05 10:00:00,34.44,34.47,33.96,34.45,515461.0,34.2857,34.3156,33.8079,34.2957,515461.0
2021-02-05 10:30:00,34.45,34.77,34.42,34.51,312409.0,34.2957,34.6142,34.2658,34.3554,312409.0
2021-02-05 11:00:00,34.51,34.62,34.33,34.45,245110.0,34.3554,34.4649,34.1762,34.2957,245110.0
2021-02-05 11:30:00,34.47,34.84,34.39,34.72,285678.0,34.3156,34.6839,34.2359,34.5645,285678.0
2021-02-05 12:00:00,34.73,34.97,34.7,34.95,159511.0,34.5744,34.8133,34.5446,34.7934,159511.0
2021-02-05 12:30:00,34.95,35.14,34.94,34.99,390922.0,34.7934,34.9826,34.7835,34.8333,390922.0
2021-02-05 13:00:00,34.99,35.09,34.88,35.04,116081.0,34.8333,34.9328,34.7238,34.883,116081.0
2021-02-05 13:30:00,35.04,35.04,34.86,34.96,156355.0,34.883,34.883,34.7038,34.8034,156355.0
2021-02-05 14:00:00,34.96,35.11,34.93,35.02,180112.0,34.8034,34.9527,34.7735,34.8631,180112.0
2021-02-05 14:30:00,35.02,35.09,34.91,34.92,187718.0,34.8631,34.9328,34.7536,34.7636,187718.0
2021-02-05 15:00:00,34.92,34.92,34.51,34.8,249566.0,34.7636,34.7636,34.3554,34.6441,249566.0
2021-02-05 15:30:00,34.81,34.97,34.8,34.92,769272.0,34.6541,34.8133,34.6441,34.7636,769272.0
2021-02-08 09:30:00,34.77,35.78,34.58,35.67,596641.0,34.6142,35.6197,34.4251,35.5102,596641.0
2021-02-08 10:00:00,35.67,35.77,35.42,35.5,312422.0,35.5102,35.6098,35.2613,35.341,312422.0
2021-02-08 10:30:00,35.5,35.62,35.48,35.59,107022.0,35.341,35.4604,35.3211,35.4306,107022.0
2021-02-08 11:00:00,35.59,35.63,35.49,35.57,104813.0,35.4306,35.4704,35.331,35.4107,104813.0
2021-02-08 11:30:00,35.55,35.6,35.44,35.54,76560.0,35.3907,35.4405,35.2812,35.3808,76560.0
2021-02-08 12:00:00,35.54,35.6,35.51,35.6,75009.0,35.3808,35.4405,35.3509,35.4405,75009.0
2021-02-08 12:30:00,35.59,35.68,35.58,35.6,105364.0,35.4306,35.5202,35.4206,35.4405,105364.0
2021-02-08 13:00:00,35.6,35.67,35.5,35.58,226377.0,35.4405,35.5102,35.341,35.4206,226377.0
2021-02-08 13:30:00,35.58,35.6,35.4,35.47,190589.0,35.4206,35.4405,35.2414,35.3111,190589.0
2021-02-08 14:00:00,35.47,35.55,35.43,35.47,77855.0,35.3111,35.3907,35.2713,35.3111,77855.0
2021-02-08 14:30:00,35.48,35.63,35.44,35.58,73145.0,35.3211,35.4704,35.2812,35.4206,73145.0
2021-02-08 15:00:00,35.58,35.67,35.5,35.57,191267.0,35.4206,35.5102,35.341,35.4107,191267.0
2021-02-08 15:30:00,35.57,35.58,35.36,35.39,398096.0,35.4107,35.4206,35.2016,35.2315,398096.0
2021-02-09 09:30:00,34.8,35.6,34.62,35.3,494976.0,34.6441,35.4405,34.4649,35.1419,494976.0
2021-02-09 10:00:00,35.29,35.41,35.13,35.26,144024.0,35.1319,35.2514,34.9726,35.102,144024.0
2021-02-09 10:30:00,35.27,35.45,35.14,35.34,129464.0,35.112,35.2912,34.9826,35.1817,129464.0
2021-02-09 11:00:00,35.36,35.6,35.21,35.58,139410.0,35.2016,35.4405,35.0523,35.4206,139410.0
2021-02-09 11:30:00,35.58,35.74,35.58,35.59,70216.0,35.4206,35.5799,35.4206,35.4306,70216.0
2021-02-09 12:00:00,35.57,35.66,35.52,35.59,71507.0,35.4107,35.5003,35.3609,35.4306,71507.0
2021-02-09 12:30:00,35.58,35.64,35.54,35.55,50038.0,35.4206,35.4803,35.3808,35.3907,50038.0
2021-02-09 13:00:00,35.57,35.66,35.48,35.54,84288.0,35.4107,35.5003,35.3211,35.3808,84288.0
2021-02-09 13:30:00,35.55,35.58,35.47,35.49,77031.0,35.3907,35.4206,35.3111,35.331,77031.0
2021-02-09 14:00:00,35.49,35.58,35.41,35.47,58953.0,35.331,35.4206,35.2514,35.3111,58953.0
2021-02-09 14:30:00,35.49,35.58,35.41,35.55,74990.0,35.331,35.4206,35.2514,35.3907,74990.0
2021-02-09 15:00:00,35.55,35.56,35.39,35.45,112489.0,35.3907,35.4007,35.2315,35.2912,112489.0
2021-02-09 15:30:00,35.45,35.61,35.45,35.46,339729.0,35.2912,35.4505,35.2912,35.3012,339729.0
2021-02-10 09:30:00,35.98,37.08,35.93,36.99,570970.0,35.8188,36.9139,35.769,36.8243,570970.0
2021-02-10 10:00:00,36.96,37.01,36.12,36.2,327272.0,36.7944,36.8442,35.9582,36.0378,327272.0
2021-02-10 10:30:00,36.22,36.24,35.78,36.24,212198.0,36.0577,36.0777,35.6197,36.0777,212198.0
2021-02-10 11:00:00,36.24,36.46,36.06,36.24,96595.0,36.0777,36.2967,35.8985,36.0777,96595.0
2021-02-10 11:30:00,36.24,36.42,36.18,36.37,97976.0,36.0777,36.2569,36.0179,36.2071,97976.0
2021-02-10 12:00:00,36.38,36.38,36.17,36.3,53534.0,36.217,36.217,36.008,36.1374,53534.0
2021-02-10 12:30:00,36.3,36.44,36.14,36.38,82827.0,36.1374,36.2768,35.9781,36.217,82827.0
2021-02-10 13:00:00,36.38,36.5,36.35,36.46,57758.0,36.217,36.3365,36.1872,36.2967,57758.0
2021-02-10 13:30:00,36.45,36.72,36.44,36.72,223326.0,36.2867,36.5555,36.2768,36.5555,223326.0
2021-02-10 14:00:00,36.69,36.74,36.57,36.74,70182.0,36.5256,36.5754,36.4062,36.5754,70182.0
2021-02-10 14:30:00,36.74,36.76,36.64,36.73,69426.0,36.5754,36.5953,36.4759,36.5655,69426.0
2021-02-10 15:00:00,36.73,36.75,36.58,36.58,78552.0,36.5655,36.5854,36.4161,36.4161,78552.0
2021-02-10 15:30:00,36.59,36.66,36.38,36.5,313245.0,36.4261,36.4958,36.217,36.3365,313245.0
2021-02-11 09:30:00,36.68,37.43,36.56,37.31,439046.0,36.5157,37.2623,36.3962,37.1429,439046.0
2021-02-11 10:00:00,37.31,37.57,37.26,37.52,204037.0,37.1429,37.4017,37.0931,37.3519,204037.0
2021-02-11 10:30:00,37.51,37.54,37.29,37.52,236182.0,37.342,37.3718,37.123,37.3519,236182.0
2021-02-11 11:00:00,37.52,37.61,37.4,37.43,111613.0,37.3519,37.4415,37.2325,37.2623,111613.0
2021-02-11 11:30:00,37.43,37.46,37.25,37.38,180522.0,37.2623,37.2922,37.0831,37.2126,180522.0
2021-02-11 12:00:00,37.37,37.5,37.09,37.15,229212.0,37.2026,37.332,36.9239,36.9836,229212.0
2021-02-11 12:30:00,37.15,37.28,37.04,37.25,80373.0,36.9836,37.113,36.8741,37.0831,80373.0
2021-02-11 13:00:00,37.24,37.47,37.24,37.43,84511.0,37.0732,37.3021,37.0732,37.2623,84511.0
2021-02-11 13:30:00,37.43,37.63,37.39,37.53,126985.0,37.2623,37.4614,37.2225,37.3619,126985.0
2021-02-11 14:00:00,37.53,37.7,37.45,37.65,144138.0,37.3619,37.5311,37.2822,37.4813,144138.0
2021-02-11 14:30:00,37.66,37.68,37.52,37.52,65946.0,37.4913,37.5112,37.3519,37.3519,65946.0
2021-02-11 15:00:00,37.52,37.63,37.45,37.61,121461.0,37.3519,37.4614,37.2822,37.4415,121461.0
2021-02-11 15:30:00,37.61,37.61,37.45,37.58,381613.0,37.4415,37.4415,37.2822,37.4117,381613.0
2021-02-12 09:30:00,37.27,37.67,36.87,37.59,192630.0,37.103,37.5013,36.7048,37.4216,192630.0
2021-02-12 10:00:00,37.59,37.76,37.56,37.61,96449.0,37.4216,37.5908,37.3917,37.4415,96449.0
2021-02-12 10:30:00,37.63,37.63,37.48,37.49,57355.0,37.4614,37.4614,37.3121,37.3221,57355.0
2021-02-12 11:00:00,37.5,37.53,37.07,37.08,126710.0,37.332,37.3619,36.9039,36.9139,126710.0
2021-02-12 11:30:00,37.08,37.4,37.07,37.24,102721.0,36.9139,37.2325,36.9039,37.0732,102721.0
2021-02-12 12:00:00,37.24,37.43,37.24,37.3,55801.0,37.0732,37.2623,37.0732,37.1329,55801.0
2021-02-12 12:30:00,37.3,37.4,37.23,37.25,49307.0,37.1329,37.2325,37.0632,37.0831,49307.0
2021-02-12 13:00:00,37.26,37.3,37.17,37.22,47743.0,37.0931,37.1329,37.0035,37.0533,47743.0
2021-02-12 13:30:00,37.22,37.26,37.12,37.17,28839.0,37.0533,37.0931,36.9537,37.0035,28839.0
2021-02-12 14:00:00,37.17,37.29,37.15,37.26,73134.0,37.0035,37.123,36.9836,37.0931,73134.0
2021-02-12 14:30:00,37.27,37.27,37.11,37.14,51419.0,37.103,37.103,36.9438,36.9736,51419.0
2021-02-12 15:00:00,37.12,37.13,36.9,36.97,86571.0,36.9537,36.9637,36.7347,36.8044,86571.0
2021-02-12 15:30:00,36.98,37.04,36.9,37.0,273845.0,36.8143,36.8741,36.7347,36.8343,273845.0
2021-02-16 09:30:00,37.99,38.73,37.78,38.15,620194.0,37.8198,38.5565,37.6108,37.9791,620194.0
2021-02-16 10:00:00,38.14,38.52,37.95,38.47,428962.0,37.9691,38.3474,37.78,38.2977,428962.0
2021-02-16 10:30:00,38.49,38.68,38.44,38.65,348490.0,38.3176,38.5067,38.2678,38.4769,348490.0
2021-02-16 11:00:00,38.65,38.79,38.57,38.58,168256.0,38.4769,38.6162,38.3972,38.4072,168256.0
2021-02-16 11:30:00,38.57,38.62,38.48,38.51,106802.0,38.3972,38.447,38.3076,38.3375,106802.0
2021-02-16 12:00:00,38.52,38.56,38.43,38.49,207389.0,38.3474,38.3873,38.2578,38.3176,207389.0
2021-02-16 12:30:00,38.48,38.65,38.47,38.63,62330.0,38.3076,38.4769,38.2977,38.457,62330.0
2021-02-16 13:00:00,38.63,38.65,38.48,38.52,72690.0,38.457,38.4769,38.3076,38.3474,72690.0
2021-02-16 13:30:00,38.52,38.57,38.42,38.52,117928.0,38.3474,38.3972,38.2479,38.3474,117928.0
2021-02-16 14:00:00,38.51,38.63,38.5,38.54,70036.0,38.3375,38.457,38.3275,38.3674,70036.0
2021-02-16 14:30:00,38.52,38.57,38.43,38.52,107024.0,38.3474,38.3972,38.2578,38.3474,107024.0
2021-02-16 15:00:00,38.5,38.58,38.49,38.55,83233.0,38.3275,38.4072,38.3176,38.3773,83233.0
2021-02-16 15:30:00,38.55,38.68,38.54,38.61,355840.0,38.3773,38.5067,38.3674,38.437,355840.0
2021-02-17 09:30:00,39.1,39.1,37.83,38.46,726671.0,38.9248,38.9248,37.6605,38.2877,726671.0
2021-02-17 10:00:00,38.44,38.59,38.01,38.1,170959.0,38.2678,38.4171,37.8397,37.9293,170959.0
2021-02-17 10:30:00,38.12,38.29,38.0,38.09,122427.0,37.9492,38.1185,37.8298,37.9194,122427.0
2021-02-17 11:00:00,38.07,38.08,37.62,37.98,156111.0,37.8995,37.9094,37.4515,37.8099,156111.0
2021-02-17 11:30:00,37.97,38.15,37.81,38.15,100444.0,37.7999,37.9791,37.6406,37.9791,100444.0
2021-02-17 12:00:00,38.17,38.17,38.06,38.16,89393.0,37.999,37.999,37.8895,37.9891,89393.0
2021-02-17 12:30:00,38.16,38.25,38.1,38.17,64493.0,37.9891,38.0787,37.9293,37.999,64493.0
2021-02-17 13:00:00,38.17,38.31,38.09,38.2,91366.0,37.999,38.1384,37.9194,38.0289,91366.0
2021-02-17 13:30:00,38.21,38.36,38.18,38.31,169692.0,38.0388,38.1882,38.009,38.1384,169692.0
2021-02-17 14:00:00,38.32,38.47,38.27,38.3,70079.0,38.1483,38.2977,38.0986,38.1284,70079.0
2021-02-17 14:30:00,38.3,38.45,38.28,38.44,66110.0,38.1284,38.2778,38.1085,38.2678,66110.0
2021-02-17 15:00:00,38.42,38.42,38.25,38.25,112096.0,38.2479,38.2479,38.0787,38.0787,112096.0
2021-02-17 15:30:00,38.24,38.31,38.13,38.16,265443.0,38.0687,38.1384,37.9592,37.9891,265443.0
2021-02-18 09:30:00,37.53,37.76,37.12,37.28,562052.0,37.3619,37.5908,36.9537,37.113,562052.0
2021-02-18 10:00:00,37.25,37.38,36.91,37.02,297762.0,37.0831,37.2126,36.7447,36.8542,297762.0
2021-02-18 10:30:00,37.01,37.22,36.9,37.08,159564.0,36.8442,37.0533,36.7347,36.9139,159564.0
2021-02-18 11:00:00,37.07,37.27,37.06,37.22,90579.0,36.9039,37.103,36.894,37.0533,90579.0
2021-02-18 11:30:00,37.23,37.34,37.18,37.24,204260.0,37.0632,37.1727,37.0134,37.0732,204260.0
2021-02-18 12:00:00,37.23,37.24,37.03,37.16,85483.0,37.0632,37.0732,36.8641,36.9935,85483.0
2021-02-18 12:30:00,37.15,37.42,37.12,37.38,150912.0,36.9836,37.2524,36.9537,37.2126,150912.0
2021-02-18 13:00:00,37.37,37.74,37.34,37.69,92410.0,37.2026,37.5709,37.1727,37.5212,92410.0
2021-02-18 13:30:00,37.69,37.89,37.6,37.88,204260.0,37.5212,37.7203,37.4316,37.7103,204260.0
2021-02-18 14:00:00,37.87,38.08,37.84,38.08,144216.0,37.7004,37.9094,37.6705,37.9094,144216.0
2021-02-18 14:30:00,38.06,38.21,38.04,38.16,129680.0,37.8895,38.0388,37.8696,37.9891,129680.0
2021-02-18 15:00:00,38.17,38.23,38.01,38.04,131841.0,37.999,38.0587,37.8397,37.8696,131841.0
2021-02-18 15:30:00,38.05,38.2,37.97,37.99,289720.0,37.8796,38.0289,37.7999,37.8198,289720.0
2021-02-19 09:30:00,38.51,40.11,38.46,39.87,729676.0,38.3375,39.9303,38.2877,39.6914,729676.0
2021-02-19 10:00:00,39.87,40.69,39.86,40.59,571934.0,39.6914,40.5077,39.6814,40.4082,571934.0
2021-02-19 10:30:00,40.59,40.8,40.47,40.65,936278.0,40.4082,40.6172,40.2887,40.4679,936278.0
2021-02-19 11:00:00,40.66,41.04,40.53,40.87,441491.0,40.4779,40.8562,40.3484,40.6869,441491.0
2021-02-19 11:30:00,40.88,40.93,40.4,40.54,485178.0,40.6969,40.7466,40.219,40.3584,485178.0
2021-02-19 12:00:00,40.54,40.57,39.31,39.45,671560.0,40.3584,40.3883,39.1339,39.2733,671560.0
2021-02-19 12:30:00,39.47,39.71,39.26,39.51,562521.0,39.2932,39.5321,39.0841,39.333,562521.0
2021-02-19 13:00:00,39.51,39.61,39.1,39.22,278097.0,39.333,39.4326,38.9248,39.0443,278097.0
2021-02-19 13:30:00,39.22,39.4,39.11,39.17,131623.0,39.0443,39.2235,38.9348,38.9945,131623.0
2021-02-19 14:00:00,39.17,39.35,39.06,39.06,93160.0,38.9945,39.1737,38.885,38.885,93160.0
2021-02-19 14:30:00,39.07,39.29,39.03,39.23,126378.0,38.895,39.114,38.8552,39.0543,126378.0
2021-02-19 15:00:00,39.24,39.25,39.08,39.11,135203.0,39.0642,39.0742,38.9049,38.9348,135203.0
2021-02-19 15:30:00,39.11,39.21,38.9,38.95,755501.0,38.9348,39.0344,38.7257,38.7755,755501.0
2021-02-22 09:30:00,39.71,39.83,38.9,39.33,799976.0,39.5321,39.6516,38.7257,39.1538,799976.0
2021-02-22 10:00:00,39.37,39.68,39.27,39.61,441843.0,39.1936,39.5022,39.0941,39.4326,441843.0
2021-02-22 10:30:00,39.61,40.27,39.6,39.75,356479.0,39.4326,40.0896,39.4226,39.5719,356479.0
2021-02-22 11:00:00,39.75,40.05,39.7,40.0,294893.0,39.5719,39.8706,39.5222,39.8208,294893.0
2021-02-22 11:30:00,40.03,40.19,39.86,39.91,228977.0,39.8507,40.01,39.6814,39.7312,228977.0
2021-02-22 12:00:00,39.87,40.06,39.84,40.0,86147.0,39.6914,39.8805,39.6615,39.8208,86147.0
2021-02-22 12:30:00,40.0,40.21,39.93,39.93,256086.0,39.8208,40.0299,39.7511,39.7511,256086.0
2021-02-22 13:00:00,39.92,40.04,39.76,39.96,108682.0,39.7412,39.8606,39.5819,39.781,108682.0
2021-02-22 13:30:00,39.96,40.11,39.96,40.04,116708.0,39.781,39.9303,39.781,39.8606,116708.0
2021-02-22 14:00:00,40.04,40.17,39.95,40.14,124897.0,39.8606,39.9901,39.771,39.9602,124897.0
2021-02-22 14:30:00,40.16,40.16,39.97,40.06,144004.0,39.9801,39.9801,39.7909,39.8805,144004.0
2021-02-22 15:00:00,40.06,40.15,39.99,40.06,189629.0,39.8805,39.9701,39.8109,39.8805,189629.0
2021-02-22 15:30:00,40.06,40.11,39.9,40.02,448146.0,39.8805,39.9303,39.7213,39.8407,448146.0
2021-02-23 09:30:00,41.78,41.85,39.92,40.66,1935851.0,41.5928,41.6625,39.7412,40.4779,1935851.0
2021-02-23 10:00:00,40.69,41.58,40.69,40.96,1239330.0,40.5077,41.3937,40.5077,40.7765,1239330.0
2021-02-23 10:30:00,40.96,41.18,40.62,40.93,711193.0,40.7765,40.9955,40.438,40.7466,711193.0
2021-02-23 11:00:00,40.96,41.04,40.46,40.57,323488.0,40.7765,40.8562,40.2788,40.3883,323488.0
2021-02-23 11:30:00,40.58,40.68,40.07,40.29,259539.0,40.3982,40.4978,39.8905,40.1095,259539.0
2021-02-23 12:00:00,40.29,40.56,40.0,40.54,265746.0,40.1095,40.3783,39.8208,40.3584,265746.0
2021-02-23 12:30:00,40.52,40.6,40.01,40.25,416540.0,40.3385,40.4181,39.8308,40.0697,416540.0
2021-02-23 13:00:00,40.24,40.5,40.07,40.49,296782.0,40.0597,40.3186,39.8905,40.3086,296782.0
2021-02-23 13:30:00,40.48,40.49,40.24,40.41,220478.0,40.2987,40.3086,40.0597,40.229,220478.0
2021-02-23 14:00:00,40.41,40.59,40.34,40.5,231837.0,40.229,40.4082,40.1593,40.3186,231837.0
2021-02-23 14:30:00,40.54,40.91,40.35,40.84,326093.0,40.3584,40.7267,40.1692,40.6571,326093.0
2021-02-23 15:00:00,40.85,41.14,40.56,41.05,666713.0,40.667,40.9557,40.3783,40.8661,666713.0
2021-02-23 15:30:00,41.05,41.28,40.84,40.92,1039391.0,40.8661,41.0951,40.6571,40.7367,1039391.0
2021-02-24 09:30:00,41.39,41.39,40.36,40.74,530867.0,41.2046,41.2046,40.1792,40.5575,530867.0
2021-02-24 10:00:00,40.69,40.81,39.92,40.01,447650.0,40.5077,40.6272,39.7412,39.8308,447650.0
2021-02-24 10:30:00,39.99,40.51,39.91,40.2,238605.0,39.8109,40.3285,39.7312,40.0199,238605.0
2021-02-24 11:00:00,40.21,40.77,40.21,40.62,154286.0,40.0299,40.5874,40.0299,40.438,154286.0
2021-02-24 11:30:00,40.63,40.72,40.54,40.7,65177.0,40.448,40.5376,40.3584,40.5177,65177.0
2021-02-24 12:00:00,40.74,40.92,40.7,40.91,60811.0,40.5575,40.7367,40.5177,40.7267,60811.0
2021-02-24 12:30:00,40.91,40.93,40.68,40.68,111379.0,40.7267,40.7466,40.4978,40.4978,111379.0
2021-02-24 13:00:00,40.68,40.95,40.61,40.91,82378.0,40.4978,40.7666,40.4281,40.7267,82378.0
2021-02-24 13:30:00,40.92,41.03,40.74,40.77,102054.0,40.7367,40.8462,40.5575,40.5874,102054.0
2021-02-24 14:00:00,40.77,40.81,40.58,40.65,370560.0,40.5874,40.6272,40.3982,40.4679,370560.0
2021-02-24 14:30:00,40.64,40.71,40.51,40.69,87867.0,40.4579,40.5276,40.3285,40.5077,87867.0
2021-02-24 15:00:00,40.7,40.86,40.69,40.81,102381.0,40.5177,40.677,40.5077,40.6272,102381.0
2021-02-24 15:30:00,40.81,40.97,40.63,40.69,310231.0,40.6272,40.7865,40.448,40.5077,310231.0
2021-02-25 09:30:00,41.0,41.15,39.82,39.9,1240073.0,40.8163,40.9657,39.6416,39.7213,1240073.0
2021-02-25 10:00:00,39.91,40.03,39.58,39.74,578431.0,39.7312,39.8507,39.4027,39.562,578431.0
2021-02-25 10:30:00,39.73,40.03,39.61,39.91,458352.0,39.552,39.8507,39.4326,39.7312,458352.0
2021-02-25 11:00:00,39.91,40.18,39.77,40.0,1031842.0,39.7312,40.0,39.5918,39.8208,1031842.0
2021-02-25 11:30:00,40.0,40.12,39.59,39.65,164766.0,39.8208,39.9403,39.4127,39.4724,164766.0
2021-02-25 12:00:00,39.64,39.97,39.61,39.88,124944.0,39.4624,39.7909,39.4326,39.7014,124944.0
2021-02-25 12:30:00,39.86,39.87,39.4,39.47,166937.0,39.6814,39.6914,39.2235,39.2932,166937.0
2021-02-25 13:00:00,39.44,39.99,39.31,39.88,148320.0,39.2633,39.8109,39.1339,39.7014,148320.0
2021-02-25 13:30:00,39.89,39.92,39.65,39.75,113361.0,39.7113,39.7412,39.4724,39.5719,113361.0
2021-02-25 14:00:00,39.75,40.14,39.7,40.14,163807.0,39.5719,39.9602,39.5222,39.9602,163807.0
2021-02-25 14:30:00,40.1,40.15,39.82,39.87,136275.0,39.9204,39.9701,39.6416,39.6914,136275.0
2021-02-25 15:00:00,39.85,39.87,39.58,39.77,171271.0,39.6715,39.6914,39.4027,39.5918,171271.0
2021-02-25 15:30:00,39.77,39.9,39.52,39.55,556145.0,39.5918,39.7213,39.343,39.3728,556145.0
2021-02-26 09:30:00,39.0,39.75,38.82,39.37,548098.0,38.8253,39.5719,38.6461,39.1936,548098.0
2021-02-26 10:00:00,39.35,39.37,38.72,38.73,412087.0,39.1737,39.1936,38.5465,38.5565,412087.0
2021-02-26 10:30:00,38.77,39.38,38.75,39.33,443586.0,38.5963,39.2036,38.5764,39.1538,443586.0
2021-02-26 11:00:00,39.37,39.9,39.37,39.75,243877.0,39.1936,39.7213,39.1936,39.5719,243877.0
2021-02-26 11:30:00,39.78,39.92,39.56,39.83,186375.0,39.6018,39.7412,39.3828,39.6516,186375.0
2021-02-26 12:00:00,39.83,40.03,39.67,39.69,185574.0,39.6516,39.8507,39.4923,39.5122,185574.0
2021-02-26 12:30:00,39.7,39.94,39.67,39.77,221276.0,39.5222,39.7611,39.4923,39.5918,221276.0
2021-02-26 13:00:00,39.77,39.86,39.62,39.8,79464.0,39.5918,39.6814,39.4425,39.6217,79464.0
2021-02-26 13:30:00,39.81,39.84,39.65,39.77,64447.0,39.6317,39.6615,39.4724,39.5918,64447.0
2021-02-26 14:00:00,39.78,39.84,39.5,39.63,82126.0,39.6018,39.6615,39.3231,39.4525,82126.0
2021-02-26 14:30:00,39.62,39.87,39.6,39.81,138254.0,39.4425,39.6914,39.4226,39.6317,138254.0
2021-02-26 15:00:00,39.82,39.94,39.61,39.64,168848.0,39.6416,39.7611,39.4326,39.4624,168848.0
2021-02-26 15:30:00,39.62,39.84,39.41,39.41,674600.0,39.4425,39.6615,39.2335,39.2335,674600.0
2021-03-01 09:30:00,40.41,40.5,39.3,39.69,828526.0,40.229,40.3186,39.124,39.5122,828526.0
2021-03-01 10:00:00,39.69,40.06,39.58,39.91,485525.0,39.5122,39.8805,39.4027,39.7312,485525.0
2021-03-01 10:30:00,39.91,40.18,39.81,40.05,733136.0,39.7312,40.0,39.6317,39.8706,733136.0
2021-03-01 11:00:00,40.06,40.11,39.78,39.83,224537.0,39.8805,39.9303,39.6018,39.6516,224537.0
2021-03-01 11:30:00,39.85,39.89,39.7,39.72,91114.0,39.6715,39.7113,39.5222,39.5421,91114.0
2021-03-01 12:00:00,39.73,39.83,39.64,39.81,71871.0,39.552,39.6516,39.4624,39.6317,71871.0
2021-03-01 12:30:00,39.81,39.86,39.72,39.74,50614.0,39.6317,39.6814,39.5421,39.562,50614.0
2021-03-01 13:00:00,39.75,39.76,39.6,39.67,70454.0,39.5719,39.5819,39.4226,39.4923,70454.0
2021-03-01 13:30:00,39.68,39.81,39.67,39.73,56589.0,39.5022,39.6317,39.4923,39.552,56589.0
2021-03-01 14:00:00,39.73,39.83,39.7,39.73,255266.0,39.552,39.6516,39.5222,39.552,255266.0
2021-03-01 14:30:00,39.73,39.84,39.68,39.79,84413.0,39.552,39.6615,39.5022,39.6118,84413.0
2021-03-01 15:00:00,39.79,39.85,39.68,39.71,127355.0,39.6118,39.6715,39.5022,39.5321,127355.0
2021-03-01 15:30:00,39.71,39.82,39.63,39.77,277921.0,39.5321,39.6416,39.4525,39.5918,277921.0
2021-03-02 09:30:00,39.75,40.28,39.64,40.13,1034973.0,39.5719,40.0996,39.4624,39.9502,1034973.0
2021-03-02 10:00:00,40.13,40.39,39.96,40.15,1092378.0,39.9502,40.2091,39.781,39.9701,1092378.0
2021-03-02 10:30:00,40.11,40.35,39.93,40.05,348126.0,39.9303,40.1692,39.7511,39.8706,348126.0
2021-03-02 11:00:00,40.04,40.05,39.72,39.9,494204.0,39.8606,39.8706,39.5421,39.7213,494204.0
2021-03-02 11:30:00,39.9,39.97,39.76,39.91,181161.0,39.7213,39.7909,39.5819,39.7312,181161.0
2021-03-02 12:00:00,39.91,40.1,39.82,39.97,444836.0,39.7312,39.9204,39.6416,39.7909,444836.0
2021-03-02 12:30:00,39.98,40.1,39.92,39.97,240696.0,39.8009,39.9204,39.7412,39.7909,240696.0
2021-03-02 13:00:00,39.97,40.03,39.93,40.01,158939.0,39.7909,39.8507,39.7511,39.8308,158939.0
2021-03-02 13:30:00,40.0,40.06,39.94,40.02,115959.0,39.8208,39.8805,39.7611,39.8407,115959.0
2021-03-02 14:00:00,40.02,40.1,39.77,39.8,155942.0,39.8407,39.9204,39.5918,39.6217,155942.0
2021-03-02 14:30:00,39.81,40.02,39.81,39.99,74553.0,39.6317,39.8407,39.6317,39.8109,74553.0
2021-03-02 15:00:00,40.0,40.05,39.75,39.77,137856.0,39.8208,39.8706,39.5719,39.5918,137856.0
2021-03-02 15:30:00,39.76,39.89,39.72,39.78,415785.0,39.5819,39.7113,39.5421,39.6018,415785.0
2021-03-03 09:30:00,39.91,40.26,39.62,39.99,1016458.0,39.7312,40.0797,39.4425,39.8109,1016458.0
2021-03-03 10:00:00,40.02,40.22,39.98,40.08,1120821.0,39.8407,40.0398,39.8009,39.9005,1120821.0
2021-03-03 10:30:00,40.05,40.48,39.99,40.11,1215557.0,39.8706,40.2987,39.8109,39.9303,1215557.0
2021-03-03 11:00:00,40.11,40.13,39.98,40.07,562232.0,39.9303,39.9502,39.8009,39.8905,562232.0
2021-03-03 11:30:00,40.06,40.09,39.92,40.05,166282.0,39.8805,39.9104,39.7412,39.8706,166282.0
2021-03-03 12:00:00,40.04,40.06,39.92,39.98,125276.0,39.8606,39.8805,39.7412,39.8009,125276.0
2021-03-03 12:30:00,39.98,40.04,39.86,39.9,220776.0,39.8009,39.8606,39.6814,39.7213,220776.0
2021-03-03 13:00:00,39.9,40.05,39.89,40.01,209753.0,39.7213,39.8706,39.7113,39.8308,209753.0
2021-03-03 13:30:00,40.01,40.01,39.83,39.83,197989.0,39.8308,39.8308,39.6516,39.6516,197989.0
2021-03-03 14:00:00,39.84,39.87,39.6,39.61,250044.0,39.6615,39.6914,39.4226,39.4326,250044.0
2021-03-03 14:30:00,39.61,39.94,39.51,39.88,159966.0,39.4326,39.7611,39.333,39.7014,159966.0
2021-03-03 15:00:00,39.89,39.96,39.74,39.84,223939.0,39.7113,39.781,39.562,39.6615,223939.0
2021-03-03 15:30:00,39.82,40.01,39.73,39.8,811247.0,39.6416,39.8308,39.552,39.6217,811247.0
2021-03-04 09:30:00,40.98,41.0,38.75,38.93,3079553.0,40.7964,40.8163,38.5764,38.7556,3079553.0
2021-03-04 10:00:00,38.97,39.63,38.8,39.45,860844.0,38.7954,39.4525,38.6262,39.2733,860844.0
2021-03-04 10:30:00,39.43,39.87,39.31,39.67,530204.0,39.2534,39.6914,39.1339,39.4923,530204.0
2021-03-04 11:00:00,39.7,39.82,39.52,39.68,237352.0,39.5222,39.6416,39.343,39.5022,237352.0
2021-03-04 11:30:00,39.7,39.87,39.62,39.77,209177.0,39.5222,39.6914,39.4425,39.5918,209177.0
2021-03-04 12:00:00,39.77,39.95,39.49,39.59,354947.0,39.5918,39.771,39.3131,39.4127,354947.0
2021-03-04 12:30:00,39.58,39.67,39.14,39.25,179956.0,39.4027,39.4923,38.9647,39.0742,179956.0
2021-03-04 13:00:00,39.24,39.46,38.98,39.26,229448.0,39.0642,39.2832,38.8054,39.0841,229448.0
2021-03-04 13:30:00,39.25,39.47,38.6,38.63,218116.0,39.0742,39.2932,38.4271,38.457,218116.0
2021-03-04 14:00:00,38.63,39.48,38.63,39.38,247890.0,38.457,39.3031,38.457,39.2036,247890.0
2021-03-04 14:30:00,39.41,39.72,39.3,39.69,235491.0,39.2335,39.5421,39.124,39.5122,235491.0
2021-03-04 15:00:00,39.71,39.71,39.1,39.46,344589.0,39.5321,39.5321,38.9248,39.2832,344589.0
2021-03-04 15:30:00,39.46,39.63,38.86,39.07,982736.0,39.2832,39.4525,38.6859,38.895,982736.0
2021-03-05 09:30:00,39.55,39.94,39.06,39.55,1488729.0,39.3728,39.7611,38.885,39.3728,1488729.0
2021-03-05 10:00:00,39.57,40.08,39.51,39.7,273286.0,39.3927,39.9005,39.333,39.5222,273286.0
2021-03-05 10:30:00,39.71,39.75,39.13,39.33,271047.0,39.5321,39.5719,38.9547,39.1538,271047.0
2021-03-05 11:00:00,39.35,39.38,38.87,39.05,341535.0,39.1737,39.2036,38.6959,38.8751,341535.0
2021-03-05 11:30:00,39.05,39.7,39.05,39.47,204197.0,38.8751,39.5222,38.8751,39.2932,204197.0
2021-03-05 12:00:00,39.46,39.81,39.42,39.73,120874.0,39.2832,39.6317,39.2434,39.552,120874.0
2021-03-05 12:30:00,39.73,39.79,39.41,39.5,175828.0,39.552,39.6118,39.2335,39.3231,175828.0
2021-03-05 13:00:00,39.5,39.73,39.34,39.5,363684.0,39.3231,39.552,39.1638,39.3231,363684.0
2021-03-05 13:30:00,39.54,39.86,39.46,39.76,170265.0,39.3629,39.6814,39.2832,39.5819,170265.0
2021-03-05 14:00:00,39.76,39.87,39.57,39.8,138649.0,39.5819,39.6914,39.3927,39.6217,138649.0
2021-03-05 14:30:00,39.8,39.98,39.76,39.85,608742.0,39.6217,39.8009,39.5819,39.6715,608742.0
2021-03-05 15:00:00,39.84,39.9,39.68,39.84,649300.0,39.6615,39.7213,39.5022,39.6615,649300.0
2021-03-05 15:30:00,39.84,39.86,39.64,39.73,771039.0,39.6615,39.6814,39.4624,39.552,771039.0
2021-03-08 09:30:00,39.28,39.74,38.7,38.92,661341.0,39.104,39.562,38.5266,38.7457,661341.0
2021-03-08 10:00:00,38.92,39.6,38.63,39.51,708154.0,38.7457,39.4226,38.457,39.333,708154.0
2021-03-08 10:30:00,39.51,39.59,38.95,39.0,292049.0,39.333,39.4127,38.7755,38.8253,292049.0
2021-03-08 11:00:00,39.01,39.36,38.98,39.19,276818.0,38.8353,39.1837,38.8054,39.0144,276818.0
2021-03-08 11:30:00,39.19,39.19,39.0,39.12,162761.0,39.0144,39.0144,38.8253,38.9448,162761.0
2021-03-08 12:00:00,39.13,39.47,39.11,39.39,150519.0,38.9547,39.2932,38.9348,39.2135,150519.0
2021-03-08 12:30:00,39.4,39.48,39.37,39.4,120537.0,39.2235,39.3031,39.1936,39.2235,120537.0
2021-03-08 13:00:00,39.41,39.64,39.41,39.64,127647.0,39.2335,39.4624,39.2335,39.4624,127647.0
2021-03-08 13:30:00,39.62,39.62,39.0,39.07,180295.0,39.4425,39.4425,38.8253,38.895,180295.0
2021-03-08 14:00:00,39.06,39.31,39.03,39.27,180889.0,38.885,39.1339,38.8552,39.0941,180889.0
2021-03-08 14:30:00,39.26,39.27,38.88,39.03,127803.0,39.0841,39.0941,38.7058,38.8552,127803.0
2021-03-08 15:00:00,39.04,39.19,38.93,39.16,193858.0,38.8651,39.0144,38.7556,38.9846,193858.0
2021-03-08 15:30:00,39.15,39.33,39.13,39.17,552813.0,38.9746,39.1538,38.9547,38.9945,552813.0
2021-03-09 09:30:00,39.72,41.0,39.61,40.14,2308433.0,39.5421,40.8163,39.4326,39.9602,2308433.0
2021-03-09 10:00:00,40.14,40.3,39.9,39.95,987242.0,39.9602,40.1195,39.7213,39.771,987242.0
2021-03-09 10:30:00,39.96,40.02,39.86,39.95,474904.0,39.781,39.8407,39.6814,39.771,474904.0
2021-03-09 11:00:00,39.95,40.15,39.9,40.03,852712.0,39.771,39.9701,39.7213,39.8507,852712.0
2021-03-09 11:30:00,40.03,40.43,40.01,40.35,301849.0,39.8507,40.2489,39.8308,40.1692,301849.0
2021-03-09 12:00:00,40.35,40.51,40.27,40.3,828703.0,40.1692,40.3285,40.0896,40.1195,828703.0
2021-03-09 12:30:00,40.3,40.34,40.18,40.18,386310.0,40.1195,40.1593,40.0,40.0,386310.0
2021-03-09 13:00:00,40.18,40.45,40.15,40.19,391897.0,40.0,40.2688,39.9701,40.01,391897.0
2021-03-09 13:30:00,40.2,40.25,40.12,40.24,199507.0,40.0199,40.0697,39.9403,40.0597,199507.0
2021-03-09 14:00:00,40.24,40.27,40.14,40.19,229365.0,40.0597,40.0896,39.9602,40.01,229365.0
2021-03-09 14:30:00,40.19,40.26,40.03,40.09,505545.0,40.01,40.0797,39.8507,39.9104,505545.0
2021-03-09 15:00:00,40.11,40.22,40.08,40.13,358462.0,39.9303,40.0398,39.9005,39.9502,358462.0
2021-03-09 15:30:00,40.13,40.37,40.07,40.18,649497.0,39.9502,40.1892,39.8905,40.0,649497.0
2021-03-10 09:30:00,40.75,40.75,39.61,39.8,1028359.0,40.5675,40.5675,39.4326,39.6217,1028359.0
2021-03-10 10:00:00,39.81,39.83,39.18,39.23,1418421.0,39.6317,39.6516,39.0045,39.0543,1418421.0
2021-03-10 10:30:00,39.24,39.35,38.92,39.09,583211.0,39.0642,39.1737,38.7457,38.9149,583211.0
2021-03-10 11:00:00,39.08,39.28,39.02,39.17,246291.0,38.9049,39.104,38.8452,38.9945,246291.0
2021-03-10 11:30:00,39.17,39.35,38.91,39.3,198252.0,38.9945,39.1737,38.7357,39.124,198252.0
2021-03-10 12:00:00,39.31,39.6,39.29,39.41,206962.0,39.1339,39.4226,39.114,39.2335,206962.0
2021-03-10 12:30:00,39.42,39.55,39.28,39.49,128594.0,39.2434,39.3728,39.104,39.3131,128594.0
2021-03-10 13:00:00,39.51,39.57,39.32,39.39,95690.0,39.333,39.3927,39.1439,39.2135,95690.0
2021-03-10 13:30:00,39.36,39.46,39.2,39.3,174966.0,39.1837,39.2832,39.0244,39.124,174966.0
2021-03-10 14:00:00,39.3,39.36,39.17,39.33,132229.0,39.124,39.1837,38.9945,39.1538,132229.0
2021-03-10 14:30:00,39.34,39.45,39.29,39.38,85515.0,39.1638,39.2733,39.114,39.2036,85515.0
2021-03-10 15:00:00,39.37,39.53,39.3,39.46,174048.0,39.1936,39.3529,39.124,39.2832,174048.0
2021-03-10 15:30:00,39.45,39.62,39.39,39.6,620844.0,39.2733,39.4425,39.2135,39.4226,620844.0
2021-03-11 09:30:00,40.15,40.26,39.83,40.08,1691565.0,39.9701,40.0797,39.6516,39.9005,1691565.0
2021-03-11 10:00:00,40.09,40.67,40.09,40.64,760477.0,39.9104,40.4878,39.9104,40.4579,760477.0
2021-03-11 10:30:00,40.62,41.22,40.62,41.16,620785.0,40.438,41.0354,40.438,40.9756,620785.0
2021-03-11 11:00:00,41.15,41.22,41.02,41.19,189862.0,40.9657,41.0354,40.8362,41.0055,189862.0
2021-03-11 11:30:00,41.19,41.23,41.01,41.07,160396.0,41.0055,41.0453,40.8263,40.886,160396.0
2021-03-11 12:00:00,41.07,41.28,41.06,41.2,150109.0,40.886,41.0951,40.8761,41.0154,150109.0
2021-03-11 12:30:00,41.2,41.21,40.98,41.09,118275.0,41.0154,41.0254,40.7964,40.9059,118275.0
2021-03-11 13:00:00,41.09,41.16,40.99,41.08,135333.0,40.9059,40.9756,40.8064,40.896,135333.0
2021-03-11 13:30:00,41.08,41.15,40.99,41.02,140379.0,40.896,40.9657,40.8064,40.8362,140379.0
2021-03-11 14:00:00,41.02,41.09,40.92,40.95,153762.0,40.8362,40.9059,40.7367,40.7666,153762.0
2021-03-11 14:30:00,40.96,41.2,40.91,41.18,241798.0,40.7765,41.0154,40.7267,40.9955,241798.0
2021-03-11 15:00:00,41.18,41.27,41.15,41.2,266774.0,40.9955,41.0851,40.9657,41.0154,266774.0
2021-03-11 15:30:00,41.21,41.47,41.18,41.4,891196.0,41.0254,41.2842,40.9955,41.2145,891196.0
2021-03-12 09:30:00,40.75,43.97,40.75,43.85,2118455.0,40.5675,43.773,40.5675,43.6536,2118455.0
2021-03-12 10:00:00,43.86,43.98,42.67,42.89,1636082.0,43.6635,43.783,42.4789,42.6979,1636082.0
2021-03-12 10:30:00,42.92,43.03,42.54,42.65,1035286.0,42.7277,42.8372,42.3494,42.4589,1035286.0
2021-03-12 11:00:00,42.62,43.18,42.62,42.97,307296.0,42.4291,42.9866,42.4291,42.7775,307296.0
2021-03-12 11:30:00,42.97,43.0,42.74,42.77,198469.0,42.7775,42.8074,42.5485,42.5784,198469.0
2021-03-12 12:00:00,42.77,42.9,42.73,42.84,156140.0,42.5784,42.7078,42.5386,42.6481,156140.0
2021-03-12 12:30:00,42.84,43.04,42.74,43.01,283590.0,42.6481,42.8472,42.5485,42.8173,283590.0
2021-03-12 13:00:00,43.01,43.3,42.94,43.3,247971.0,42.8173,43.106,42.7476,43.106,247971.0
2021-03-12 13:30:00,43.31,43.34,42.88,42.88,281030.0,43.116,43.1459,42.6879,42.6879,281030.0
2021-03-12 14:00:00,42.9,43.06,42.82,42.92,235265.0,42.7078,42.8671,42.6282,42.7277,235265.0
2021-03-12 14:30:00,42.93,43.17,42.87,43.13,288668.0,42.7377,42.9766,42.678,42.9368,288668.0
2021-03-12 15:00:00,43.12,43.27,43.02,43.27,531534.0,42.9268,43.0762,42.8273,43.0762,531534.0
2021-03-12 15:30:00,43.27,43.68,43.26,43.37,1170768.0,43.0762,43.4843,43.0662,43.1757,1170768.0
2021-03-15 09:30:00,43.8,44.35,43.38,44.22,1421109.0,43.6038,44.1513,43.1857,44.0219,1421109.0
2021-03-15 10:00:00,44.2,44.47,43.94,44.45,491194.0,44.002,44.2708,43.7432,44.2509,491194.0
2021-03-15 10:30:00,44.46,44.66,43.98,44.14,833702.0,44.2608,44.4599,43.783,43.9423,833702.0
2021-03-15 11:00:00,44.13,44.41,44.11,44.2,260545.0,43.9323,44.2111,43.9124,44.002,260545.0
2021-03-15 11:30:00,44.2,44.27,43.95,43.97,220048.0,44.002,44.0717,43.7531,43.773,220048.0
2021-03-15 12:00:00,43.95,44.02,43.68,43.68,119719.0,43.7531,43.8228,43.4843,43.4843,119719.0
2021-03-15 12:30:00,43.68,43.83,43.59,43.83,110926.0,43.4843,43.6337,43.3947,43.6337,110926.0
2021-03-15 13:00:00,43.83,43.94,43.73,43.9,86678.0,43.6337,43.7432,43.5341,43.7033,86678.0
2021-03-15 13:30:00,43.89,43.91,43.75,43.84,125552.0,43.6934,43.7133,43.554,43.6436,125552.0
2021-03-15 14:00:00,43.84,43.91,43.75,43.9,103153.0,43.6436,43.7133,43.554,43.7033,103153.0
2021-03-15 14:30:00,43.89,44.11,43.88,43.92,153283.0,43.6934,43.9124,43.6834,43.7233,153283.0
2021-03-15 15:00:00,43.93,43.94,43.84,43.89,143805.0,43.7332,43.7432,43.6436,43.6934,143805.0
2021-03-15 15:30:00,43.89,43.92,43.71,43.87,576824.0,43.6934,43.7233,43.5142,43.6735,576824.0
2021-03-16 09:30:00,44.19,44.56,43.91,44.29,289001.0,43.992,44.3604,43.7133,44.0916,289001.0
2021-03-16 10:00:00,44.32,44.67,44.28,44.53,191132.0,44.1215,44.4699,44.0816,44.3305,191132.0
2021-03-16 10:30:00,44.54,44.74,44.5,44.65,239047.0,44.3405,44.5396,44.3007,44.45,239047.0
2021-03-16 11:00:00,44.64,45.0,44.63,44.98,577332.0,44.44,44.7984,44.4301,44.7785,577332.0
2021-03-16 11:30:00,44.98,45.08,44.6,44.72,629431.0,44.7785,44.8781,44.4002,44.5197,629431.0
2021-03-16 12:00:00,44.72,44.78,44.34,44.42,305421.0,44.5197,44.5794,44.1414,44.221,305421.0
2021-03-16 12:30:00,44.44,44.59,44.43,44.53,104511.0,44.2409,44.3903,44.231,44.3305,104511.0
2021-03-16 13:00:00,44.54,44.62,44.49,44.55,135886.0,44.3405,44.4201,44.2907,44.3504,135886.0
2021-03-16 13:30:00,44.55,44.61,44.46,44.61,104381.0,44.3504,44.4102,44.2608,44.4102,104381.0
2021-03-16 14:00:00,44.59,44.77,44.55,44.59,366463.0,44.3903,44.5694,44.3504,44.3903,366463.0
2021-03-16 14:30:00,44.58,44.62,44.21,44.4,116690.0,44.3803,44.4201,44.012,44.2011,116690.0
2021-03-16 15:00:00,44.41,44.66,44.33,44.61,106909.0,44.2111,44.4599,44.1314,44.4102,106909.0
2021-03-16 15:30:00,44.61,44.72,44.52,44.55,290601.0,44.4102,44.5197,44.3206,44.3504,290601.0
2021-03-17 09:30:00,43.99,45.19,43.99,44.15,513194.0,43.7929,44.9876,43.7929,43.9522,513194.0
2021-03-17 10:00:00,44.15,44.15,43.67,43.94,481822.0,43.9522,43.9522,43.4744,43.7432,481822.0
2021-03-17 10:30:00,43.93,43.98,43.56,43.74,246955.0,43.7332,43.783,43.3649,43.5441,246955.0
2021-03-17 11:00:00,43.73,43.78,43.54,43.61,237696.0,43.5341,43.5839,43.345,43.4146,237696.0
2021-03-17 11:30:00,43.61,43.7,43.51,43.7,117746.0,43.4146,43.5042,43.3151,43.5042,117746.0
2021-03-17 12:00:00,43.7,43.88,43.55,43.78,359027.0,43.5042,43.6834,43.3549,43.5839,359027.0
2021-03-17 12:30:00,43.77,43.79,43.5,43.55,193182.0,43.5739,43.5938,43.3051,43.3549,193182.0
2021-03-17 13:00:00,43.54,43.98,43.53,43.73,84701.0,43.345,43.783,43.335,43.5341,84701.0
2021-03-17 13:30:00,43.74,43.84,43.68,43.82,138928.0,43.5441,43.6436,43.4843,43.6237,138928.0
2021-03-17 14:00:00,43.84,44.19,43.79,43.94,356400.0,43.6436,43.992,43.5938,43.7432,356400.0
2021-03-17 14:30:00,43.94,44.34,43.86,44.2,340361.0,43.7432,44.1414,43.6635,44.002,340361.0
2021-03-17 15:00:00,44.2,44.44,43.94,44.07,1079351.0,44.002,44.2409,43.7432,43.8726,1079351.0
2021-03-17 15:30:00,44.07,44.25,43.99,44.11,886275.0,43.8726,44.0518,43.7929,43.9124,886275.0
2021-03-18 09:30:00,44.09,44.1,42.57,42.87,573120.0,43.8925,43.9024,42.3793,42.678,573120.0
2021-03-18 10:00:00,42.87,42.88,42.26,42.29,356749.0,42.678,42.6879,42.0707,42.1006,356749.0
2021-03-18 10:30:00,42.29,42.49,42.13,42.39,306037.0,42.1006,42.2997,41.9413,42.2001,306037.0
2021-03-18 11:00:00,42.36,42.48,42.25,42.42,127335.0,42.1702,42.2897,42.0607,42.23,127335.0
2021-03-18 11:30:00,42.41,42.56,42.35,42.55,193329.0,42.22,42.3693,42.1603,42.3594,193329.0
2021-03-18 12:00:00,42.55,42.81,42.55,42.62,240259.0,42.3594,42.6182,42.3594,42.4291,240259.0
2021-03-18 12:30:00,42.64,42.64,42.17,42.17,146794.0,42.449,42.449,41.9811,41.9811,146794.0
2021-03-18 13:00:00,42.2,42.48,42.17,42.48,117003.0,42.011,42.2897,41.9811,42.2897,117003.0
2021-03-18 13:30:00,42.47,42.74,42.44,42.71,100919.0,42.2798,42.5485,42.2499,42.5187,100919.0
2021-03-18 14:00:00,42.7,42.75,42.55,42.74,259102.0,42.5087,42.5585,42.3594,42.5485,259102.0
2021-03-18 14:30:00,42.73,42.83,42.39,42.41,361123.0,42.5386,42.6381,42.2001,42.22,361123.0
2021-03-18 15:00:00,42.41,42.47,42.09,42.21,157753.0,42.22,42.2798,41.9015,42.0209,157753.0
2021-03-18 15:30:00,42.22,42.22,41.99,42.13,542406.0,42.0309,42.0309,41.8019,41.9413,542406.0
2021-03-19 09:30:00,41.37,41.95,41.08,41.26,692184.0,41.1847,41.7621,40.896,41.0752,692184.0
2021-03-19 10:00:00,41.25,41.62,41.1,41.45,156814.0,41.0652,41.4336,40.9159,41.2643,156814.0
2021-03-19 10:30:00,41.45,41.64,41.25,41.41,153763.0,41.2643,41.4535,41.0652,41.2245,153763.0
2021-03-19 11:00:00,41.41,41.46,41.15,41.25,143683.0,41.2245,41.2743,40.9657,41.0652,143683.0
2021-03-19 11:30:00,41.27,41.54,41.25,41.5,78021.0,41.0851,41.3539,41.0652,41.3141,78021.0
2021-03-19 12:00:00,41.5,41.65,41.5,41.55,62560.0,41.3141,41.4634,41.3141,41.3639,62560.0
2021-03-19 12:30:00,41.58,41.78,41.57,41.77,57648.0,41.3937,41.5928,41.3838,41.5829,57648.0
2021-03-19 13:00:00,41.76,41.76,41.58,41.61,58931.0,41.5729,41.5729,41.3937,41.4236,58931.0
2021-03-19 13:30:00,41.6,41.72,41.59,41.63,69730.0,41.4136,41.5331,41.4037,41.4435,69730.0
2021-03-19 14:00:00,41.63,41.75,41.44,41.73,130588.0,41.4435,41.563,41.2544,41.5431,130588.0
2021-03-19 14:30:00,41.73,41.9,41.55,41.69,252972.0,41.5431,41.7123,41.3639,41.5032,252972.0
2021-03-19 15:00:00,41.7,41.9,41.65,41.8,199470.0,41.5132,41.7123,41.4634,41.6128,199470.0
2021-03-19 15:30:00,41.8,42.06,41.79,42.02,695230.0,41.6128,41.8716,41.6028,41.8318,695230.0
2021-03-22 09:30:00,42.4,42.63,41.55,41.73,525835.0,42.2101,42.439,41.3639,41.5431,525835.0
2021-03-22 10:00:00,41.73,41.82,41.2,41.23,217263.0,41.5431,41.6327,41.0154,41.0453,217263.0
2021-03-22 10:30:00,41.21,41.46,41.16,41.29,184363.0,41.0254,41.2743,40.9756,41.105,184363.0
2021-03-22 11:00:00,41.29,41.67,41.29,41.46,127761.0,41.105,41.4833,41.105,41.2743,127761.0
2021-03-22 11:30:00,41.45,41.74,41.43,41.55,144656.0,41.2643,41.553,41.2444,41.3639,144656.0
2021-03-22 12:00:00,41.54,41.71,41.43,41.64,98220.0,41.3539,41.5232,41.2444,41.4535,98220.0
2021-03-22 12:30:00,41.65,41.73,41.53,41.69,92887.0,41.4634,41.5431,41.344,41.5032,92887.0
2021-03-22 13:00:00,41.69,41.8,41.63,41.67,75876.0,41.5032,41.6128,41.4435,41.4833,75876.0
2021-03-22 13:30:00,41.7,41.72,41.59,41.64,63439.0,41.5132,41.5331,41.4037,41.4535,63439.0
2021-03-22 14:00:00,41.64,41.67,41.54,41.62,62778.0,41.4535,41.4833,41.3539,41.4336,62778.0
2021-03-22 14:30:00,41.62,41.63,41.35,41.38,106428.0,41.4336,41.4435,41.1648,41.1946,106428.0
2021-03-22 15:00:00,41.38,41.44,41.24,41.27,140820.0,41.1946,41.2544,41.0553,41.0851,140820.0
2021-03-22 15:30:00,41.26,41.33,41.12,41.22,397832.0,41.0752,41.1449,40.9358,41.0354,397832.0
2021-03-23 09:30:00,40.97,40.97,40.1,40.58,595611.0,40.7865,40.7865,39.9204,40.3982,595611.0
2021-03-23 10:00:00,40.59,40.64,40.14,40.19,177402.0,40.4082,40.4579,39.9602,40.01,177402.0
2021-03-23 10:30:00,40.19,40.25,40.04,40.19,199584.0,40.01,40.0697,39.8606,40.01,199584.0
2021-03-23 11:00:00,40.19,40.3,40.06,40.21,161185.0,40.01,40.1195,39.8805,40.0299,161185.0
2021-03-23 11:30:00,40.21,40.27,40.15,40.16,113505.0,40.0299,40.0896,39.9701,39.9801,113505.0
2021-03-23 12:00:00,40.17,40.22,39.96,40.1,144983.0,39.9901,40.0398,39.781,39.9204,144983.0
2021-03-23 12:30:00,40.09,40.2,40.06,40.17,92998.0,39.9104,40.0199,39.8805,39.9901,92998.0
2021-03-23 13:00:00,40.18,40.23,40.08,40.23,119167.0,40.0,40.0498,39.9005,40.0498,119167.0
2021-03-23 13:30:00,40.22,40.26,40.05,40.1,147514.0,40.0398,40.0797,39.8706,39.9204,147514.0
2021-03-23 14:00:00,40.11,40.11,39.85,39.92,146211.0,39.9303,39.9303,39.6715,39.7412,146211.0
2021-03-23 14:30:00,39.93,39.95,39.77,39.84,133437.0,39.7511,39.771,39.5918,39.6615,133437.0
2021-03-23 15:00:00,39.84,39.97,39.69,39.8,173825.0,39.6615,39.7909,39.5122,39.6217,173825.0
2021-03-23 15:30:00,39.8,39.93,39.65,39.74,522584.0,39.6217,39.7511,39.4724,39.562,522584.0
2021-03-24 09:30:00,39.31,39.52,38.71,38.76,357469.0,39.1339,39.343,38.5366,38.5864,357469.0
2021-03-24 10:00:00,38.77,38.78,38.44,38.58,261131.0,38.5963,38.6063,38.2678,38.4072,261131.0
2021-03-24 10:30:00,38.57,38.86,38.53,38.78,178051.0,38.3972,38.6859,38.3574,38.6063,178051.0
2021-03-24 11:00:00,38.78,38.85,38.6,38.64,152823.0,38.6063,38.676,38.4271,38.4669,152823.0
2021-03-24 11:30:00,38.64,38.66,38.28,38.42,213687.0,38.4669,38.4868,38.1085,38.2479,213687.0
2021-03-24 12:00:00,38.41,38.66,38.39,38.58,113535.0,38.2379,38.4868,38.218,38.4072,113535.0
2021-03-24 12:30:00,38.55,38.56,38.22,38.38,147937.0,38.3773,38.3873,38.0488,38.2081,147937.0
2021-03-24 13:00:00,38.38,38.38,38.16,38.2,157818.0,38.2081,38.2081,37.9891,38.0289,157818.0
2021-03-24 13:30:00,38.19,38.39,38.17,38.35,134925.0,38.0189,38.218,37.999,38.1782,134925.0
2021-03-24 14:00:00,38.35,38.44,38.23,38.27,145186.0,38.1782,38.2678,38.0587,38.0986,145186.0
2021-03-24 14:30:00,38.26,38.26,37.98,38.11,162282.0,38.0886,38.0886,37.8099,37.9393,162282.0
2021-03-24 15:00:00,38.1,38.11,37.9,37.96,169794.0,37.9293,37.9393,37.7302,37.79,169794.0
2021-03-24 15:30:00,37.96,37.97,37.69,37.88,600764.0,37.79,37.7999,37.5212,37.7103,600764.0
2021-03-25 09:30:00,37.75,38.1,37.3,37.99,419800.0,37.5809,37.9293,37.1329,37.8198,419800.0
2021-03-25 10:00:00,38.0,38.21,37.87,37.96,337466.0,37.8298,38.0388,37.7004,37.79,337466.0
2021-03-25 10:30:00,37.97,37.97,37.43,37.61,289709.0,37.7999,37.7999,37.2623,37.4415,289709.0
2021-03-25 11:00:00,37.6,37.61,37.25,37.36,222419.0,37.4316,37.4415,37.0831,37.1926,222419.0
2021-03-25 11:30:00,37.37,37.94,37.36,37.94,240531.0,37.2026,37.77,37.1926,37.77,240531.0
2021-03-25 12:00:00,37.94,38.36,37.86,38.36,273375.0,37.77,38.1882,37.6904,38.1882,273375.0
2021-03-25 12:30:00,38.36,38.58,38.2,38.39,223075.0,38.1882,38.4072,38.0289,38.218,223075.0
2021-03-25 13:00:00,38.38,38.46,38.21,38.26,185914.0,38.2081,38.2877,38.0388,38.0886,185914.0
2021-03-25 13:30:00,38.26,38.44,38.08,38.1,201053.0,38.0886,38.2678,37.9094,37.9293,201053.0
2021-03-25 14:00:00,38.11,38.12,37.95,37.95,115529.0,37.9393,37.9492,37.78,37.78,115529.0
2021-03-25 14:30:00,37.93,38.23,37.88,38.15,120076.0,37.7601,38.0587,37.7103,37.9791,120076.0
2021-03-25 15:00:00,38.15,38.21,37.91,37.95,154502.0,37.9791,38.0388,37.7402,37.78,154502.0
2021-03-25 15:30:00,37.95,38.1,37.88,37.89,427356.0,37.78,37.9293,37.7103,37.7203,427356.0
2021-03-26 09:30:00,38.14,38.88,38.03,38.87,333396.0,37.9691,38.7058,37.8596,38.6959,333396.0
2021-03-26 10:00:00,38.86,39.15,38.14,38.36,505611.0,38.6859,38.9746,37.9691,38.1882,505611.0
2021-03-26 10:30:00,38.34,38.37,38.04,38.09,287475.0,38.1683,38.1981,37.8696,37.9194,287475.0
2021-03-26 11:00:00,38.09,38.12,37.5,37.61,239799.0,37.9194,37.9492,37.332,37.4415,239799.0
2021-03-26 11:30:00,37.61,37.98,37.6,37.81,382030.0,37.4415,37.8099,37.4316,37.6406,382030.0
2021-03-26 12:00:00,37.85,37.99,37.77,37.95,107077.0,37.6804,37.8198,37.6008,37.78,107077.0
2021-03-26 12:30:00,37.96,38.01,37.28,37.35,211078.0,37.79,37.8397,37.113,37.1827,211078.0
2021-03-26 13:00:00,37.34,37.52,37.18,37.32,142590.0,37.1727,37.3519,37.0134,37.1528,142590.0
2021-03-26 13:30:00,37.33,37.36,36.58,36.86,551019.0,37.1628,37.1926,36.4161,36.6949,551019.0
2021-03-26 14:00:00,36.84,36.84,36.15,36.35,383381.0,36.675,36.675,35.9881,36.1872,383381.0
2021-03-26 14:30:00,36.36,36.62,36.19,36.59,335935.0,36.1971,36.456,36.0279,36.4261,335935.0
2021-03-26 15:00:00,36.6,37.08,36.46,37.04,412223.0,36.436,36.9139,36.2967,36.8741,412223.0
2021-03-26 15:30:00,37.05,37.35,37.04,37.27,809326.0,36.884,37.1827,36.8741,37.103,809326.0
2021-03-29 09:30:00,37.5,37.9,37.02,37.7,780729.0,37.332,37.7302,36.8542,37.5311,780729.0
2021-03-29 10:00:00,37.69,37.69,36.9,37.17,365489.0,37.5212,37.5212,36.7347,37.0035,365489.0
2021-03-29 10:30:00,37.16,37.38,36.93,36.99,237562.0,36.9935,37.2126,36.7646,36.8243,237562.0
2021-03-29 11:00:00,36.99,37.14,36.79,37.04,189654.0,36.8243,36.9736,36.6252,36.8741,189654.0
2021-03-29 11:30:00,37.05,37.35,36.95,37.22,198294.0,36.884,37.1827,36.7845,37.0533,198294.0
2021-03-29 12:00:00,37.23,37.43,37.09,37.42,201655.0,37.0632,37.2623,36.9239,37.2524,201655.0
2021-03-29 12:30:00,37.42,37.96,37.4,37.95,386838.0,37.2524,37.79,37.2325,37.78,386838.0
2021-03-29 13:00:00,37.96,38.18,37.89,38.1,363350.0,37.79,38.009,37.7203,37.9293,363350.0
2021-03-29 13:30:00,38.09,38.22,37.91,38.08,176859.0,37.9194,38.0488,37.7402,37.9094,176859.0
2021-03-29 14:00:00,38.09,38.32,38.04,38.09,239575.0,37.9194,38.1483,37.8696,37.9194,239575.0
2021-03-29 14:30:00,38.09,38.19,37.94,38.07,212369.0,37.9194,38.0189,37.77,37.8995,212369.0
2021-03-29 15:00:00,38.07,38.3,38.07,38.19,248874.0,37.8995,38.1284,37.8995,38.0189,248874.0
2021-03-29 15:30:00,38.19,38.31,38.07,38.15,994432.0,38.0189,38.1384,37.8995,37.9791,994432.0
2021-03-30 09:30:00,37.97,39.21,37.93,38.91,507838.0,37.7999,39.0344,37.7601,38.7357,507838.0
2021-03-30 10:00:00,38.91,39.13,38.82,39.01,323709.0,38.7357,38.9547,38.6461,38.8353,323709.0
2021-03-30 10:30:00,39.01,39.51,39.0,39.48,489426.0,38.8353,39.333,38.8253,39.3031,489426.0
2021-03-30 11:00:00,39.48,39.68,39.45,39.48,239722.0,39.3031,39.5022,39.2733,39.3031,239722.0
2021-03-30 11:30:00,39.5,39.66,39.36,39.43,388635.0,39.3231,39.4823,39.1837,39.2534,388635.0
2021-03-30 12:00:00,39.43,39.5,39.22,39.34,157328.0,39.2534,39.3231,39.0443,39.1638,157328.0
2021-03-30 12:30:00,39.34,39.56,39.29,39.49,171234.0,39.1638,39.3828,39.114,39.3131,171234.0
2021-03-30 13:00:00,39.49,39.57,39.4,39.49,196366.0,39.3131,39.3927,39.2235,39.3131,196366.0
2021-03-30 13:30:00,39.5,39.54,39.27,39.27,153923.0,39.3231,39.3629,39.0941,39.0941,153923.0
2021-03-30 14:00:00,39.27,39.56,39.23,39.54,163681.0,39.0941,39.3828,39.0543,39.3629,163681.0
2021-03-30 14:30:00,39.54,39.65,39.5,39.65,183323.0,39.3629,39.4724,39.3231,39.4724,183323.0
2021-03-30 15:00:00,39.65,39.73,39.55,39.59,188189.0,39.4724,39.552,39.3728,39.4127,188189.0
2021-03-30 15:30:00,39.59,39.65,39.41,39.57,792094.0,39.4127,39.4724,39.2335,39.3927,792094.0
2021-03-31 09:30:00,39.92,40.0,39.17,39.47,344537.0,39.7412,39.8208,38.9945,39.2932,344537.0
2021-03-31 10:00:00,39.48,39.81,39.48,39.68,216877.0,39.3031,39.6317,39.3031,39.5022,216877.0
2021-03-31 10:30:00,39.68,39.94,39.61,39.85,417554.0,39.5022,39.7611,39.4326,39.6715,417554.0
2021-03-31 11:00:00,39.85,39.97,39.61,39.67,221884.0,39.6715,39.7909,39.4326,39.4923,221884.0
2021-03-31 11:30:00,39.66,39.84,39.56,39.62,311370.0,39.4823,39.6615,39.3828,39.4425,311370.0
2021-03-31 12:00:00,39.61,39.76,39.59,39.74,105219.0,39.4326,39.5819,39.4127,39.562,105219.0
2021-03-31 12:30:00,39.75,39.99,39.68,39.73,192090.0,39.5719,39.8109,39.5022,39.552,192090.0
2021-03-31 13:00:00,39.73,39.89,39.71,39.78,218706.0,39.552,39.7113,39.5321,39.6018,218706.0
2021-03-31 13:30:00,39.78,39.88,39.74,39.82,115579.0,39.6018,39.7014,39.562,39.6416,115579.0
2021-03-31 14:00:00,39.82,39.83,39.51,39.72,248324.0,39.6416,39.6516,39.333,39.5421,248324.0
2021-03-31 14:30:00,39.73,39.89,39.66,39.82,253481.0,39.552,39.7113,39.4823,39.6416,253481.0
2021-03-31 15:00:00,39.82,39.96,39.7,39.93,252335.0,39.6416,39.781,39.5222,39.7511,252335.0
2021-03-31 15:30:00,39.93,40.0,39.61,39.61,813061.0,39.7511,39.8208,39.4326,39.4326,813061.0
2021-04-01 09:30:00,40.75,40.76,39.95,40.26,632969.0,40.5675,40.5774,39.771,40.0797,632969.0
2021-04-01 10:00:00,40.26,40.57,40.06,40.4,395617.0,40.0797,40.3883,39.8805,40.219,395617.0
2021-04-01 10:30:00,40.4,40.42,39.94,39.99,232983.0,40.219,40.2389,39.7611,39.8109,232983.0
2021-04-01 11:00:00,39.98,40.05,39.62,39.77,207588.0,39.8009,39.8706,39.4425,39.5918,207588.0
2021-04-01 11:30:00,39.75,40.11,39.74,40.05,147384.0,39.5719,39.9303,39.562,39.8706,147384.0
2021-04-01 12:00:00,40.05,40.18,40.0,40.12,101068.0,39.8706,40.0,39.8208,39.9403,101068.0
2021-04-01 12:30:00,40.11,40.11,39.92,39.95,107563.0,39.9303,39.9303,39.7412,39.771,107563.0
2021-04-01 13:00:00,39.95,39.98,39.79,39.81,143755.0,39.771,39.8009,39.6118,39.6317,143755.0
2021-04-01 13:30:00,39.81,40.24,39.81,40.17,163491.0,39.6317,40.0597,39.6317,39.9901,163491.0
2021-04-01 14:00:00,40.16,40.17,40.02,40.05,190216.0,39.9801,39.9901,39.8407,39.8706,190216.0
2021-04-01 14:30:00,40.04,40.18,39.99,40.08,199309.0,39.8606,40.0,39.8109,39.9005,199309.0
2021-04-01 15:00:00,40.08,40.08,39.86,40.05,229102.0,39.9005,39.9005,39.6814,39.8706,229102.0
2021-04-01 15:30:00,40.06,40.16,40.02,40.13,526819.0,39.8805,39.9801,39.8407,39.9502,526819.0
2021-04-05 09:30:00,40.79,40.79,39.9,40.0,324397.0,40.6073,40.6073,39.7213,39.8208,324397.0
2021-04-05 10:00:00,40.0,40.13,39.85,40.04,136909.0,39.8208,39.9502,39.6715,39.8606,136909.0
2021-04-05 10:30:00,40.06,40.15,39.74,39.8,149202.0,39.8805,39.9701,39.562,39.6217,149202.0
2021-04-05 11:00:00,39.81,39.84,39.64,39.67,87483.0,39.6317,39.6615,39.4624,39.4923,87483.0
2021-04-05 11:30:00,39.66,39.71,39.48,39.49,89014.0,39.4823,39.5321,39.3031,39.3131,89014.0
2021-04-05 12:00:00,39.49,39.53,39.42,39.5,69186.0,39.3131,39.3529,39.2434,39.3231,69186.0
2021-04-05 12:30:00,39.51,39.69,39.41,39.6,74714.0,39.333,39.5122,39.2335,39.4226,74714.0
2021-04-05 13:00:00,39.61,39.62,39.51,39.58,59642.0,39.4326,39.4425,39.333,39.4027,59642.0
2021-04-05 13:30:00,39.57,39.76,39.57,39.76,54190.0,39.3927,39.5819,39.3927,39.5819,54190.0
2021-04-05 14:00:00,39.76,39.81,39.64,39.65,70865.0,39.5819,39.6317,39.4624,39.4724,70865.0
2021-04-05 14:30:00,39.65,39.68,39.58,39.63,79545.0,39.4724,39.5022,39.4027,39.4525,79545.0
2021-04-05 15:00:00,39.62,39.65,39.52,39.54,86817.0,39.4425,39.4724,39.343,39.3629,86817.0
2021-04-05 15:30:00,39.55,39.71,39.54,39.69,315320.0,39.3728,39.5321,39.3629,39.5122,315320.0
2021-04-06 09:30:00,40.15,40.89,40.01,40.36,643759.0,39.9701,40.7068,39.8308,40.1792,643759.0
2021-04-06 10:00:00,40.36,40.56,40.18,40.51,165086.0,40.1792,40.3783,40.0,40.3285,165086.0
2021-04-06 10:30:00,40.51,40.53,40.26,40.32,92399.0,40.3285,40.3484,40.0797,40.1394,92399.0
2021-04-06 11:00:00,40.3,40.43,40.15,40.4,101186.0,40.1195,40.2489,39.9701,40.219,101186.0
2021-04-06 11:30:00,40.41,40.61,40.4,40.55,78599.0,40.229,40.4281,40.219,40.3684,78599.0
2021-04-06 12:00:00,40.56,40.58,40.46,40.51,160623.0,40.3783,40.3982,40.2788,40.3285,160623.0
2021-04-06 12:30:00,40.5,40.53,40.37,40.42,47189.0,40.3186,40.3484,40.1892,40.2389,47189.0
2021-04-06 13:00:00,40.4,40.41,40.18,40.27,77218.0,40.219,40.229,40.0,40.0896,77218.0
2021-04-06 13:30:00,40.26,40.41,40.25,40.39,70083.0,40.0797,40.229,40.0697,40.2091,70083.0
2021-04-06 14:00:00,40.38,40.48,40.38,40.41,55721.0,40.1991,40.2987,40.1991,40.229,55721.0
2021-04-06 14:30:00,40.41,40.45,40.22,40.25,81531.0,40.229,40.2688,40.0398,40.0697,81531.0
2021-04-06 15:00:00,40.26,40.3,40.18,40.26,130695.0,40.0797,40.1195,40.0,40.0797,130695.0
2021-04-06 15:30:00,40.27,40.33,40.03,40.19,376215.0,40.0896,40.1493,39.8507,40.01,376215.0
2021-04-07 09:30:00,39.81,40.1,38.43,39.01,1263680.0,39.6317,39.9204,38.2578,38.8353,1263680.0
2021-04-07 10:00:00,39.01,39.02,38.54,38.58,621507.0,38.8353,38.8452,38.3674,38.4072,621507.0
2021-04-07 10:30:00,38.59,38.65,38.38,38.5,415966.0,38.4171,38.4769,38.2081,38.3275,415966.0
2021-04-07 11:00:00,38.51,38.53,38.39,38.47,231705.0,38.3375,38.3574,38.218,38.2977,231705.0
2021-04-07 11:30:00,38.46,38.51,38.25,38.31,195778.0,38.2877,38.3375,38.0787,38.1384,195778.0
2021-04-07 12:00:00,38.3,38.46,38.22,38.42,234723.0,38.1284,38.2877,38.0488,38.2479,234723.0
2021-04-07 12:30:00,38.41,38.51,38.33,38.39,230366.0,38.2379,38.3375,38.1583,38.218,230366.0
2021-04-07 13:00:00,38.39,38.39,38.18,38.23,182111.0,38.218,38.218,38.009,38.0587,182111.0
2021-04-07 13:30:00,38.23,38.42,38.21,38.31,155346.0,38.0587,38.2479,38.0388,38.1384,155346.0
2021-04-07 14:00:00,38.31,38.51,38.3,38.47,180559.0,38.1384,38.3375,38.1284,38.2977,180559.0
2021-04-07 14:30:00,38.47,38.6,38.43,38.59,156102.0,38.2977,38.4271,38.2578,38.4171,156102.0
2021-04-07 15:00:00,38.59,38.7,38.49,38.5,339103.0,38.4171,38.5266,38.3176,38.3275,339103.0
2021-04-07 15:30:00,38.51,38.91,38.49,38.81,784558.0,38.3375,38.7357,38.3176,38.6361,784558.0
2021-04-08 09:30:00,38.71,39.0,38.26,38.51,418286.0,38.5366,38.8253,38.0886,38.3375,418286.0
2021-04-08 10:00:00,38.51,38.53,37.97,37.97,364177.0,38.3375,38.3574,37.7999,37.7999,364177.0
2021-04-08 10:30:00,37.98,38.44,37.97,38.41,243244.0,37.8099,38.2678,37.7999,38.2379,243244.0
2021-04-08 11:00:00,38.42,38.48,38.11,38.13,232397.0,38.2479,38.3076,37.9393,37.9592,232397.0
2021-04-08 11:30:00,38.14,38.39,38.14,38.28,300156.0,37.9691,38.218,37.9691,38.1085,300156.0
2021-04-08 12:00:00,38.29,38.3,38.19,38.27,162378.0,38.1185,38.1284,38.0189,38.0986,162378.0
2021-04-08 12:30:00,38.28,38.37,38.22,38.23,161422.0,38.1085,38.1981,38.0488,38.0587,161422.0
2021-04-08 13:00:00,38.24,38.25,38.18,38.23,125344.0,38.0687,38.0787,38.009,38.0587,125344.0
2021-04-08 13:30:00,38.23,38.28,38.12,38.14,214841.0,38.0587,38.1085,37.9492,37.9691,214841.0
2021-04-08 14:00:00,38.14,38.26,38.13,38.25,152125.0,37.9691,38.0886,37.9592,38.0787,152125.0
2021-04-08 14:30:00,38.25,38.45,38.24,38.43,149873.0,38.0787,38.2778,38.0687,38.2578,149873.0
2021-04-08 15:00:00,38.43,38.54,38.42,38.5,159980.0,38.2578,38.3674,38.2479,38.3275,159980.0
2021-04-08 15:30:00,38.51,38.59,38.47,38.55,314998.0,38.3375,38.4171,38.2977,38.3773,314998.0
2021-04-09 09:30:00,38.5,38.5,37.3,37.33,550410.0,38.3275,38.3275,37.1329,37.1628,550410.0
2021-04-09 10:00:00,37.37,37.43,37.21,37.31,284797.0,37.2026,37.2623,37.0433,37.1429,284797.0
2021-04-09 10:30:00,37.3,37.58,37.25,37.48,222174.0,37.1329,37.4117,37.0831,37.3121,222174.0
2021-04-09 11:00:00,37.47,37.55,37.38,37.41,149524.0,37.3021,37.3818,37.2126,37.2424,149524.0
2021-04-09 11:30:00,37.41,37.57,37.39,37.51,161744.0,37.2424,37.4017,37.2225,37.342,161744.0
2021-04-09 12:00:00,37.51,37.51,37.26,37.32,114855.0,37.342,37.342,37.0931,37.1528,114855.0
2021-04-09 12:30:00,37.31,37.32,37.23,37.28,114778.0,37.1429,37.1528,37.0632,37.113,114778.0
2021-04-09 13:00:00,37.27,37.31,37.15,37.15,121238.0,37.103,37.1429,36.9836,36.9836,121238.0
2021-04-09 13:30:00,37.15,37.25,37.12,37.14,149152.0,36.9836,37.0831,36.9537,36.9736,149152.0
2021-04-09 14:00:00,37.15,37.2,37.11,37.13,155833.0,36.9836,37.0334,36.9438,36.9637,155833.0
2021-04-09 14:30:00,37.13,37.18,37.06,37.16,186728.0,36.9637,37.0134,36.894,36.9935,186728.0
2021-04-09 15:00:00,37.16,37.23,37.11,37.16,236432.0,36.9935,37.0632,36.9438,36.9935,236432.0
2021-04-09 15:30:00,37.17,37.27,37.13,37.17,661472.0,37.0035,37.103,36.9637,37.0035,661472.0
2021-04-12 09:30:00,37.0,37.06,35.7,35.8,1125946.0,36.8343,36.894,35.5401,35.6396,1125946.0
2021-04-12 10:00:00,35.8,35.82,35.33,35.36,791372.0,35.6396,35.6595,35.1717,35.2016,791372.0
2021-04-12 10:30:00,35.35,35.46,35.2,35.2,453222.0,35.1916,35.3012,35.0423,35.0423,453222.0
2021-04-12 11:00:00,35.2,35.62,35.17,35.55,394182.0,35.0423,35.4604,35.0125,35.3907,394182.0
2021-04-12 11:30:00,35.55,35.94,35.53,35.91,531865.0,35.3907,35.779,35.3708,35.7491,531865.0
2021-04-12 12:00:00,35.91,35.92,35.48,35.51,483609.0,35.7491,35.7591,35.3211,35.3509,483609.0
2021-04-12 12:30:00,35.51,35.54,35.38,35.5,359071.0,35.3509,35.3808,35.2215,35.341,359071.0
2021-04-12 13:00:00,35.5,35.63,35.48,35.56,205837.0,35.341,35.4704,35.3211,35.4007,205837.0
2021-04-12 13:30:00,35.55,35.66,35.53,35.62,303814.0,35.3907,35.5003,35.3708,35.4604,303814.0
2021-04-12 14:00:00,35.62,35.65,35.57,35.62,229867.0,35.4604,35.4903,35.4107,35.4604,229867.0
2021-04-12 14:30:00,35.62,35.69,35.41,35.43,315509.0,35.4604,35.5301,35.2514,35.2713,315509.0
2021-04-12 15:00:00,35.43,35.43,35.18,35.27,742659.0,35.2713,35.2713,35.0224,35.112,742659.0
2021-04-12 15:30:00,35.27,35.37,35.09,35.18,2207923.0,35.112,35.2116,34.9328,35.0224,2207923.0
2021-04-13 09:30:00,35.12,35.43,34.84,35.32,1059683.0,34.9627,35.2713,34.6839,35.1618,1059683.0
2021-04-13 10:00:00,35.3,35.44,35.09,35.4,402609.0,35.1419,35.2812,34.9328,35.2414,402609.0
2021-04-13 10:30:00,35.39,35.41,35.22,35.23,313526.0,35.2315,35.2514,35.0622,35.0722,313526.0
2021-04-13 11:00:00,35.23,35.45,35.22,35.23,345278.0,35.0722,35.2912,35.0622,35.0722,345278.0
2021-04-13 11:30:00,35.23,35.28,35.01,35.07,186494.0,35.0722,35.122,34.8532,34.9129,186494.0
2021-04-13 12:00:00,35.07,35.08,34.96,34.97,188866.0,34.9129,34.9229,34.8034,34.8133,188866.0
2021-04-13 12:30:00,34.97,35.04,34.93,34.96,129147.0,34.8133,34.883,34.7735,34.8034,129147.0
2021-04-13 13:00:00,34.95,35.04,34.93,34.98,128937.0,34.7934,34.883,34.7735,34.8233,128937.0
2021-04-13 13:30:00,34.97,35.06,34.93,34.95,155460.0,34.8133,34.9029,34.7735,34.7934,155460.0
2021-04-13 14:00:00,34.95,35.01,34.92,34.97,162418.0,34.7934,34.8532,34.7636,34.8133,162418.0
2021-04-13 14:30:00,34.96,35.15,34.96,35.15,252421.0,34.8034,34.9925,34.8034,34.9925,252421.0
2021-04-13 15:00:00,35.14,35.2,35.11,35.14,166465.0,34.9826,35.0423,34.9527,34.9826,166465.0
2021-04-13 15:30:00,35.14,35.2,35.1,35.15,527693.0,34.9826,35.0423,34.9428,34.9925,527693.0
2021-04-14 09:30:00,35.52,36.02,35.27,35.94,1230123.0,35.3609,35.8586,35.112,35.779,1230123.0
2021-04-14 10:00:00,35.95,36.24,35.84,36.22,648172.0,35.789,36.0777,35.6795,36.0577,648172.0
2021-04-14 10:30:00,36.22,36.44,36.2,36.29,467647.0,36.0577,36.2768,36.0378,36.1274,467647.0
2021-04-14 11:00:00,36.29,36.32,35.91,36.0,322778.0,36.1274,36.1573,35.7491,35.8387,322778.0
2021-04-14 11:30:00,36.0,36.12,35.94,36.02,202593.0,35.8387,35.9582,35.779,35.8586,202593.0
2021-04-14 12:00:00,36.02,36.11,35.92,36.09,167101.0,35.8586,35.9482,35.7591,35.9283,167101.0
2021-04-14 12:30:00,36.08,36.15,36.02,36.11,109686.0,35.9184,35.9881,35.8586,35.9482,109686.0
2021-04-14 13:00:00,36.11,36.13,35.93,36.0,111209.0,35.9482,35.9682,35.769,35.8387,111209.0
2021-04-14 13:30:00,36.0,36.01,35.78,35.79,160646.0,35.8387,35.8487,35.6197,35.6297,160646.0
2021-04-14 14:00:00,35.79,35.86,35.67,35.85,151794.0,35.6297,35.6994,35.5102,35.6894,151794.0
2021-04-14 14:30:00,35.86,35.9,35.75,35.78,125478.0,35.6994,35.7392,35.5899,35.6197,125478.0
2021-04-14 15:00:00,35.79,35.82,35.67,35.79,178002.0,35.6297,35.6595,35.5102,35.6297,178002.0
2021-04-14 15:30:00,35.79,35.85,35.62,35.67,590852.0,35.6297,35.6894,35.4604,35.5102,590852.0
2021-04-15 09:30:00,35.85,35.99,35.35,35.92,346990.0,35.6894,35.8288,35.1916,35.7591,346990.0
2021-04-15 10:00:00,35.91,35.96,35.58,35.73,276609.0,35.7491,35.7989,35.4206,35.5699,276609.0
2021-04-15 10:30:00,35.73,35.86,35.54,35.75,185487.0,35.5699,35.6994,35.3808,35.5899,185487.0
2021-04-15 11:00:00,35.76,35.82,35.56,35.77,183940.0,35.5998,35.6595,35.4007,35.6098,183940.0
2021-04-15 11:30:00,35.77,35.98,35.74,35.93,222918.0,35.6098,35.8188,35.5799,35.769,222918.0
2021-04-15 12:00:00,35.94,36.03,35.89,35.99,259765.0,35.779,35.8686,35.7292,35.8288,259765.0
2021-04-15 12:30:00,35.99,36.07,35.88,35.92,125718.0,35.8288,35.9084,35.7193,35.7591,125718.0
2021-04-15 13:00:00,35.92,35.97,35.79,35.95,440694.0,35.7591,35.8089,35.6297,35.789,440694.0
2021-04-15 13:30:00,35.96,36.08,35.96,36.07,118336.0,35.7989,35.9184,35.7989,35.9084,118336.0
2021-04-15 14:00:00,36.07,36.18,36.0,36.11,185693.0,35.9084,36.0179,35.8387,35.9482,185693.0
2021-04-15 14:30:00,36.09,36.22,36.06,36.12,223254.0,35.9283,36.0577,35.8985,35.9582,223254.0
2021-04-15 15:00:00,36.12,36.16,35.94,36.0,284239.0,35.9582,35.998,35.779,35.8387,284239.0
2021-04-15 15:30:00,36.0,36.12,35.98,36.11,842440.0,35.8387,35.9582,35.8188,35.9482,842440.0
2021-04-16 09:30:00,36.31,36.63,36.22,36.57,836332.0,36.1473,36.4659,36.0577,36.4062,836332.0
2021-04-16 10:00:00,36.56,36.75,36.44,36.67,656235.0,36.3962,36.5854,36.2768,36.5057,656235.0
2021-04-16 10:30:00,36.68,36.71,36.47,36.61,296232.0,36.5157,36.5456,36.3066,36.446,296232.0
2021-04-16 11:00:00,36.61,36.67,36.51,36.62,242828.0,36.446,36.5057,36.3464,36.456,242828.0
2021-04-16 11:30:00,36.61,36.62,36.45,36.55,189130.0,36.446,36.456,36.2867,36.3863,189130.0
2021-04-16 12:00:00,36.55,36.61,36.44,36.47,151246.0,36.3863,36.446,36.2768,36.3066,151246.0
2021-04-16 12:30:00,36.49,36.65,36.49,36.65,158629.0,36.3265,36.4858,36.3265,36.4858,158629.0
2021-04-16 13:00:00,36.65,36.67,36.59,36.62,147507.0,36.4858,36.5057,36.4261,36.456,147507.0
2021-04-16 13:30:00,36.62,36.72,36.62,36.68,223010.0,36.456,36.5555,36.456,36.5157,223010.0
2021-04-16 14:00:00,36.68,36.79,36.66,36.73,265688.0,36.5157,36.6252,36.4958,36.5655,265688.0
2021-04-16 14:30:00,36.73,36.81,36.69,36.77,193377.0,36.5655,36.6451,36.5256,36.6053,193377.0
2021-04-16 15:00:00,36.77,36.86,36.68,36.7,434698.0,36.6053,36.6949,36.5157,36.5356,434698.0
2021-04-16 15:30:00,36.7,36.71,36.47,36.51,1140715.0,36.5356,36.5456,36.3066,36.3464,1140715.0
2021-04-19 09:30:00,36.51,37.28,36.49,37.22,910632.0,36.3464,37.113,36.3265,37.0533,910632.0
2021-04-19 10:00:00,37.23,37.47,37.08,37.4,631540.0,37.0632,37.3021,36.9139,37.2325,631540.0
2021-04-19 10:30:00,37.4,37.4,36.98,37.0,424998.0,37.2325,37.2325,36.8143,36.8343,424998.0
2021-04-19 11:00:00,36.99,37.27,36.92,37.27,405927.0,36.8243,37.103,36.7546,37.103,405927.0
2021-04-19 11:30:00,37.27,37.34,37.07,37.31,325284.0,37.103,37.1727,36.9039,37.1429,325284.0
2021-04-19 12:00:00,37.3,37.33,37.1,37.18,223632.0,37.1329,37.1628,36.9338,37.0134,223632.0
2021-04-19 12:30:00,37.18,37.25,37.14,37.19,325027.0,37.0134,37.0831,36.9736,37.0234,325027.0
2021-04-19 13:00:00,37.2,37.38,37.16,37.25,219597.0,37.0334,37.2126,36.9935,37.0831,219597.0
2021-04-19 13:30:00,37.25,37.55,37.24,37.42,337680.0,37.0831,37.3818,37.0732,37.2524,337680.0
2021-04-19 14:00:00,37.42,37.48,37.33,37.34,244672.0,37.2524,37.3121,37.1628,37.1727,244672.0
2021-04-19 14:30:00,37.34,37.35,37.13,37.18,268530.0,37.1727,37.1827,36.9637,37.0134,268530.0
2021-04-19 15:00:00,37.17,37.2,36.99,37.02,469449.0,37.0035,37.0334,36.8243,36.8542,469449.0
2021-04-19 15:30:00,37.02,37.18,36.91,37.02,1055143.0,36.8542,37.0134,36.7447,36.8542,1055143.0
2021-04-20 09:30:00,37.26,37.62,36.76,36.9,708370.0,37.0931,37.4515,36.5953,36.7347,708370.0
2021-04-20 10:00:00,36.89,36.92,36.4,36.42,245238.0,36.7247,36.7546,36.2369,36.2569,245238.0
2021-04-20 10:30:00,36.41,36.45,35.97,36.02,333084.0,36.2469,36.2867,35.8089,35.8586,333084.0
2021-04-20 11:00:00,36.02,36.08,35.78,36.02,260663.0,35.8586,35.9184,35.6197,35.8586,260663.0
2021-04-20 11:30:00,36.03,36.39,35.93,36.33,281905.0,35.8686,36.227,35.769,36.1673,281905.0
2021-04-20 12:00:00,36.34,36.6,36.34,36.56,316908.0,36.1772,36.436,36.1772,36.3962,316908.0
2021-04-20 12:30:00,36.56,36.56,36.37,36.45,156755.0,36.3962,36.3962,36.2071,36.2867,156755.0
2021-04-20 13:00:00,36.45,36.55,36.43,36.46,99106.0,36.2867,36.3863,36.2668,36.2967,99106.0
2021-04-20 13:30:00,36.46,36.57,36.42,36.54,83692.0,36.2967,36.4062,36.2569,36.3763,83692.0
2021-04-20 14:00:00,36.53,36.57,36.49,36.52,108401.0,36.3664,36.4062,36.3265,36.3564,108401.0
2021-04-20 14:30:00,36.53,36.65,36.48,36.55,133469.0,36.3664,36.4858,36.3166,36.3863,133469.0
2021-04-20 15:00:00,36.57,36.73,36.56,36.7,214004.0,36.4062,36.5655,36.3962,36.5356,214004.0
2021-04-20 15:30:00,36.7,36.8,36.6,36.61,604156.0,36.5356,36.6352,36.436,36.446,604156.0
2021-04-21 09:30:00,36.61,37.03,36.52,37.03,321003.0,36.446,36.8641,36.3564,36.8641,321003.0
2021-04-21 10:00:00,37.02,37.28,36.99,37.19,174424.0,36.8542,37.113,36.8243,37.0234,174424.0
2021-04-21 10:30:00,37.19,37.23,37.04,37.21,146187.0,37.0234,37.0632,36.8741,37.0433,146187.0
2021-04-21 11:00:00,37.2,37.21,37.0,37.01,122082.0,37.0334,37.0433,36.8343,36.8442,122082.0
2021-04-21 11:30:00,37.01,37.22,36.95,37.22,118097.0,36.8442,37.0533,36.7845,37.0533,118097.0
2021-04-21 12:00:00,37.22,37.42,37.19,37.3,121058.0,37.0533,37.2524,37.0234,37.1329,121058.0
2021-04-21 12:30:00,37.31,37.45,37.3,37.39,90648.0,37.1429,37.2822,37.1329,37.2225,90648.0
2021-04-21 13:00:00,37.39,37.51,37.38,37.41,106132.0,37.2225,37.342,37.2126,37.2424,106132.0
2021-04-21 13:30:00,37.42,37.56,37.42,37.54,88280.0,37.2524,37.3917,37.2524,37.3718,88280.0
2021-04-21 14:00:00,37.54,37.65,37.5,37.58,130565.0,37.3718,37.4813,37.332,37.4117,130565.0
2021-04-21 14:30:00,37.59,37.68,37.56,37.67,323190.0,37.4216,37.5112,37.3917,37.5013,323190.0
2021-04-21 15:00:00,37.68,37.91,37.66,37.82,483270.0,37.5112,37.7402,37.4913,37.6506,483270.0
2021-04-21 15:30:00,37.82,38.12,37.74,38.04,1472582.0,37.6506,37.9492,37.5709,37.8696,1472582.0
2021-04-22 09:30:00,38.5,38.74,38.32,38.35,448651.0,38.3275,38.5665,38.1483,38.1782,448651.0
2021-04-22 10:00:00,38.35,38.79,38.27,38.75,237745.0,38.1782,38.6162,38.0986,38.5764,237745.0
2021-04-22 10:30:00,38.74,38.87,38.59,38.66,217638.0,38.5665,38.6959,38.4171,38.4868,217638.0
2021-04-22 11:00:00,38.66,38.84,38.62,38.78,125418.0,38.4868,38.666,38.447,38.6063,125418.0
2021-04-22 11:30:00,38.78,39.02,38.76,38.94,136574.0,38.6063,38.8452,38.5864,38.7656,136574.0
2021-04-22 12:00:00,38.95,38.97,38.73,38.73,130476.0,38.7755,38.7954,38.5565,38.5565,130476.0
2021-04-22 12:30:00,38.74,38.96,38.7,38.92,118197.0,38.5665,38.7855,38.5266,38.7457,118197.0
2021-04-22 13:00:00,38.93,38.96,38.39,38.7,208282.0,38.7556,38.7855,38.218,38.5266,208282.0
2021-04-22 13:30:00,38.71,38.71,38.35,38.43,115457.0,38.5366,38.5366,38.1782,38.2578,115457.0
2021-04-22 14:00:00,38.43,38.54,38.3,38.53,104121.0,38.2578,38.3674,38.1284,38.3574,104121.0
2021-04-22 14:30:00,38.53,38.54,38.39,38.49,83626.0,38.3574,38.3674,38.218,38.3176,83626.0
2021-04-22 15:00:00,38.48,38.54,38.39,38.49,119394.0,38.3076,38.3674,38.218,38.3176,119394.0
2021-04-22 15:30:00,38.49,38.54,38.3,38.33,296284.0,38.3176,38.3674,38.1284,38.1583,296284.0
2021-04-23 09:30:00,39.18,39.3,38.68,38.76,276795.0,39.0045,39.124,38.5067,38.5864,276795.0
2021-04-23 10:00:00,38.77,38.94,38.73,38.79,226548.0,38.5963,38.7656,38.5565,38.6162,226548.0
2021-04-23 10:30:00,38.79,38.89,38.33,38.34,173274.0,38.6162,38.7158,38.1583,38.1683,173274.0
2021-04-23 11:00:00,38.34,38.66,38.32,38.64,126056.0,38.1683,38.4868,38.1483,38.4669,126056.0
2021-04-23 11:30:00,38.64,38.69,38.57,38.58,106556.0,38.4669,38.5167,38.3972,38.4072,106556.0
2021-04-23 12:00:00,38.58,38.59,38.45,38.49,83168.0,38.4072,38.4171,38.2778,38.3176,83168.0
2021-04-23 12:30:00,38.49,38.55,38.47,38.48,56857.0,38.3176,38.3773,38.2977,38.3076,56857.0
2021-04-23 13:00:00,38.49,38.53,38.42,38.5,74908.0,38.3176,38.3574,38.2479,38.3275,74908.0
2021-04-23 13:30:00,38.5,38.5,38.4,38.46,65284.0,38.3275,38.3275,38.228,38.2877,65284.0
2021-04-23 14:00:00,38.47,38.5,38.42,38.45,98550.0,38.2977,38.3275,38.2479,38.2778,98550.0
2021-04-23 14:30:00,38.45,38.48,38.36,38.47,133105.0,38.2778,38.3076,38.1882,38.2977,133105.0
2021-04-23 15:00:00,38.48,38.67,38.47,38.66,161145.0,38.3076,38.4968,38.2977,38.4868,161145.0
2021-04-23 15:30:00,38.65,38.66,38.49,38.54,508854.0,38.4769,38.4868,38.3176,38.3674,508854.0
2021-04-26 09:30:00,38.55,39.14,38.37,39.09,294952.0,38.3773,38.9647,38.1981,38.9149,294952.0
2021-04-26 10:00:00,39.1,39.21,38.99,39.13,142327.0,38.9248,39.0344,38.8153,38.9547,142327.0
2021-04-26 10:30:00,39.12,39.18,39.05,39.13,114022.0,38.9448,39.0045,38.8751,38.9547,114022.0
2021-04-26 11:00:00,39.12,39.22,38.97,39.02,133139.0,38.9448,39.0443,38.7954,38.8452,133139.0
2021-04-26 11:30:00,39.01,39.08,38.95,39.04,39380.0,38.8353,38.9049,38.7755,38.8651,39380.0
2021-04-26 12:00:00,39.04,39.05,38.93,38.97,37070.0,38.8651,38.8751,38.7556,38.7954,37070.0
2021-04-26 12:30:00,38.98,39.02,38.96,38.97,39538.0,38.8054,38.8452,38.7855,38.7954,39538.0
2021-04-26 13:00:00,38.98,39.05,38.96,39.01,33007.0,38.8054,38.8751,38.7855,38.8353,33007.0
2021-04-26 13:30:00,39.01,39.05,38.95,38.97,54317.0,38.8353,38.8751,38.7755,38.7954,54317.0
2021-04-26 14:00:00,38.97,38.98,38.92,38.97,45791.0,38.7954,38.8054,38.7457,38.7954,45791.0
2021-04-26 14:30:00,38.97,39.12,38.96,39.12,101927.0,38.7954,38.9448,38.7855,38.9448,101927.0
2021-04-26 15:00:00,39.13,39.14,38.92,38.94,86539.0,38.9547,38.9647,38.7457,38.7656,86539.0
2021-04-26 15:30:00,38.94,39.18,38.93,39.17,269175.0,38.7656,39.0045,38.7556,38.9945,269175.0
2021-04-27 09:30:00,39.12,39.23,38.87,39.04,142547.0,38.9448,39.0543,38.6959,38.8651,142547.0
2021-04-27 10:00:00,39.02,39.12,38.88,39.09,110379.0,38.8452,38.9448,38.7058,38.9149,110379.0
2021-04-27 10:30:00,39.09,39.13,38.95,39.11,83896.0,38.9149,38.9547,38.7755,38.9348,83896.0
2021-04-27 11:00:00,39.12,39.24,39.09,39.18,92741.0,38.9448,39.0642,38.9149,39.0045,92741.0
2021-04-27 11:30:00,39.18,39.3,39.18,39.27,68439.0,39.0045,39.124,39.0045,39.0941,68439.0
2021-04-27 12:00:00,39.28,39.44,39.28,39.37,86891.0,39.104,39.2633,39.104,39.1936,86891.0
2021-04-27 12:30:00,39.36,39.4,39.24,39.27,62976.0,39.1837,39.2235,39.0642,39.0941,62976.0
2021-04-27 13:00:00,39.27,39.39,39.25,39.28,68089.0,39.0941,39.2135,39.0742,39.104,68089.0
2021-04-27 13:30:00,39.29,39.32,39.22,39.27,71736.0,39.114,39.1439,39.0443,39.0941,71736.0
2021-04-27 14:00:00,39.27,39.3,39.22,39.3,64922.0,39.0941,39.124,39.0443,39.124,64922.0
2021-04-27 14:30:00,39.3,39.38,39.27,39.27,71556.0,39.124,39.2036,39.0941,39.0941,71556.0
2021-04-27 15:00:00,39.26,39.34,39.19,39.2,75188.0,39.0841,39.1638,39.0144,39.0244,75188.0
2021-04-27 15:30:00,39.2,39.32,39.18,39.26,285019.0,39.0244,39.1439,39.0045,39.0841,285019.0
2021-04-28 09:30:00,39.59,39.94,39.57,39.73,227301.0,39.4127,39.7611,39.3927,39.552,227301.0
2021-04-28 10:00:00,39.74,39.86,39.66,39.75,132236.0,39.562,39.6814,39.4823,39.5719,132236.0
2021-04-28 10:30:00,39.78,39.98,39.71,39.98,144115.0,39.6018,39.8009,39.5321,39.8009,144115.0
2021-04-28 11:00:00,39.97,40.21,39.97,40.2,523632.0,39.7909,40.0299,39.7909,40.0199,523632.0
2021-04-28 11:30:00,40.2,40.45,40.2,40.37,232678.0,40.0199,40.2688,40.0199,40.1892,232678.0
2021-04-28 12:00:00,40.37,40.46,40.29,40.41,113553.0,40.1892,40.2788,40.1095,40.229,113553.0
2021-04-28 12:30:00,40.41,40.65,40.37,40.55,321717.0,40.229,40.4679,40.1892,40.3684,321717.0
2021-04-28 13:00:00,40.54,40.74,40.52,40.68,220632.0,40.3584,40.5575,40.3385,40.4978,220632.0
2021-04-28 13:30:00,40.68,40.69,40.58,40.63,120328.0,40.4978,40.5077,40.3982,40.448,120328.0
2021-04-28 14:00:00,40.62,40.78,40.59,40.71,170034.0,40.438,40.5973,40.4082,40.5276,170034.0
2021-04-28 14:30:00,40.71,40.82,40.69,40.76,242810.0,40.5276,40.6371,40.5077,40.5774,242810.0
2021-04-28 15:00:00,40.76,40.81,40.66,40.73,248610.0,40.5774,40.6272,40.4779,40.5475,248610.0
2021-04-28 15:30:00,40.73,40.84,40.59,40.73,799069.0,40.5475,40.6571,40.4082,40.5475,799069.0
2021-04-29 09:30:00,41.0,41.5,40.57,40.73,381284.0,40.8163,41.3141,40.3883,40.5475,381284.0
2021-04-29 10:00:00,40.74,40.74,40.41,40.43,153122.0,40.5575,40.5575,40.229,40.2489,153122.0
2021-04-29 10:30:00,40.42,40.45,40.21,40.4,166412.0,40.2389,40.2688,40.0299,40.219,166412.0
2021-04-29 11:00:00,40.41,40.41,40.18,40.29,136899.0,40.229,40.229,40.0,40.1095,136899.0
2021-04-29 11:30:00,40.27,40.29,39.92,39.96,110740.0,40.0896,40.1095,39.7412,39.781,110740.0
2021-04-29 12:00:00,39.94,39.97,39.74,39.78,99113.0,39.7611,39.7909,39.562,39.6018,99113.0
2021-04-29 12:30:00,39.78,39.98,39.77,39.98,72856.0,39.6018,39.8009,39.5918,39.8009,72856.0
2021-04-29 13:00:00,39.98,39.98,39.83,39.91,50185.0,39.8009,39.8009,39.6516,39.7312,50185.0
2021-04-29 13:30:00,39.91,39.99,39.83,39.86,66157.0,39.7312,39.8109,39.6516,39.6814,66157.0
2021-04-29 14:00:00,39.86,40.0,39.81,39.92,105122.0,39.6814,39.8208,39.6317,39.7412,105122.0
2021-04-29 14:30:00,39.91,39.97,39.84,39.92,72475.0,39.7312,39.7909,39.6615,39.7412,72475.0
2021-04-29 15:00:00,39.91,39.93,39.73,39.9,138860.0,39.7312,39.7511,39.552,39.7213,138860.0
2021-04-29 15:30:00,39.9,40.04,39.87,40.02,357861.0,39.7213,39.8606,39.6914,39.8407,357861.0
2021-04-30 09:30:00,39.13,39.5,39.06,39.41,210665.0,38.9547,39.3231,38.885,39.2335,210665.0
2021-04-30 10:00:00,39.42,39.42,39.06,39.18,126776.0,39.2434,39.2434,38.885,39.0045,126776.0
2021-04-30 10:30:00,39.17,39.22,39.0,39.01,92152.0,38.9945,39.0443,38.8253,38.8353,92152.0
2021-04-30 11:00:00,39.01,39.1,38.91,38.94,110604.0,38.8353,38.9248,38.7357,38.7656,110604.0
2021-04-30 11:30:00,38.93,39.05,38.89,38.96,106123.0,38.7556,38.8751,38.7158,38.7855,106123.0
2021-04-30 12:00:00,38.96,38.97,38.91,38.97,69264.0,38.7855,38.7954,38.7357,38.7954,69264.0
2021-04-30 12:30:00,38.96,38.99,38.88,38.95,83403.0,38.7855,38.8153,38.7058,38.7755,83403.0
2021-04-30 13:00:00,38.94,39.04,38.93,39.04,241620.0,38.7656,38.8651,38.7556,38.8651,241620.0
2021-04-30 13:30:00,39.03,39.1,38.87,38.95,70075.0,38.8552,38.9248,38.6959,38.7755,70075.0
2021-04-30 14:00:00,38.95,39.1,38.92,39.09,72759.0,38.7755,38.9248,38.7457,38.9149,72759.0
2021-04-30 14:30:00,39.09,39.1,38.93,38.98,73184.0,38.9149,38.9248,38.7556,38.8054,73184.0
2021-04-30 15:00:00,38.98,39.03,38.85,38.96,123503.0,38.8054,38.8552,38.676,38.7855,123503.0
2021-04-30 15:30:00,38.96,39.09,38.94,39.08,376522.0,38.7855,38.9149,38.7656,38.9049,376522.0
2021-05-03 09:30:00,39.61,39.66,38.79,39.25,342580.0,39.4326,39.4823,38.6162,39.0742,342580.0
2021-05-03 10:00:00,39.24,39.35,39.09,39.21,208664.0,39.0642,39.1737,38.9149,39.0344,208664.0
2021-05-03 10:30:00,39.23,39.38,39.05,39.1,874698.0,39.0543,39.2036,38.8751,38.9248,874698.0
2021-05-03 11:00:00,39.1,39.39,39.0,39.01,229660.0,38.9248,39.2135,38.8253,38.8353,229660.0
2021-05-03 11:30:00,39.0,39.1,38.94,39.05,474477.0,38.8253,38.9248,38.7656,38.8751,474477.0
2021-05-03 12:00:00,39.04,39.07,38.96,38.97,170750.0,38.8651,38.895,38.7855,38.7954,170750.0
2021-05-03 12:30:00,38.98,38.98,38.77,38.79,126009.0,38.8054,38.8054,38.5963,38.6162,126009.0
2021-05-03 13:00:00,38.79,38.89,38.76,38.8,112144.0,38.6162,38.7158,38.5864,38.6262,112144.0
2021-05-03 13:30:00,38.79,38.83,38.7,38.77,147944.0,38.6162,38.6561,38.5266,38.5963,147944.0
2021-05-03 14:00:00,38.77,38.88,38.76,38.81,105779.0,38.5963,38.7058,38.5864,38.6361,105779.0
2021-05-03 14:30:00,38.81,38.94,38.8,38.91,86971.0,38.6361,38.7656,38.6262,38.7357,86971.0
2021-05-03 15:00:00,38.91,38.91,38.64,38.67,158914.0,38.7357,38.7357,38.4669,38.4968,158914.0
2021-05-03 15:30:00,38.68,38.69,38.51,38.56,639245.0,38.5067,38.5167,38.3375,38.3873,639245.0
2021-05-04 09:30:00,38.35,38.56,37.87,37.89,207485.0,38.1782,38.3873,37.7004,37.7203,207485.0
2021-05-04 10:00:00,37.89,37.9,37.49,37.84,230769.0,37.7203,37.7302,37.3221,37.6705,230769.0
2021-05-04 10:30:00,37.84,37.84,37.48,37.5,159753.0,37.6705,37.6705,37.3121,37.332,159753.0
2021-05-04 11:00:00,37.5,37.65,37.4,37.57,467761.0,37.332,37.4813,37.2325,37.4017,467761.0
2021-05-04 11:30:00,37.56,37.66,37.44,37.53,156290.0,37.3917,37.4913,37.2723,37.3619,156290.0
2021-05-04 12:00:00,37.52,37.7,37.5,37.65,127292.0,37.3519,37.5311,37.332,37.4813,127292.0
2021-05-04 12:30:00,37.65,37.82,37.54,37.78,257135.0,37.4813,37.6506,37.3718,37.6108,257135.0
2021-05-04 13:00:00,37.77,37.94,37.76,37.91,106408.0,37.6008,37.77,37.5908,37.7402,106408.0
2021-05-04 13:30:00,37.91,38.0,37.84,37.93,96547.0,37.7402,37.8298,37.6705,37.7601,96547.0
2021-05-04 14:00:00,37.93,38.13,37.91,38.12,132026.0,37.7601,37.9592,37.7402,37.9492,132026.0
2021-05-04 14:30:00,38.13,38.23,38.11,38.23,139120.0,37.9592,38.0587,37.9393,38.0587,139120.0
2021-05-04 15:00:00,38.22,38.25,38.07,38.12,200347.0,38.0488,38.0787,37.8995,37.9492,200347.0
2021-05-04 15:30:00,38.11,38.42,38.08,38.4,566009.0,37.9393,38.2479,37.9094,38.228,566009.0
2021-05-05 09:30:00,37.69,38.1,37.6,37.83,420691.0,37.5212,37.9293,37.4316,37.6605,420691.0
2021-05-05 10:00:00,37.81,37.98,37.59,37.94,192757.0,37.6406,37.8099,37.4216,37.77,192757.0
2021-05-05 10:30:00,37.93,38.25,37.91,38.24,213064.0,37.7601,38.0787,37.7402,38.0687,213064.0
2021-05-05 11:00:00,38.22,38.47,38.2,38.24,220605.0,38.0488,38.2977,38.0289,38.0687,220605.0
2021-05-05 11:30:00,38.22,38.45,38.22,38.43,156337.0,38.0488,38.2778,38.0488,38.2578,156337.0
2021-05-05 12:00:00,38.41,38.5,38.37,38.39,71215.0,38.2379,38.3275,38.1981,38.218,71215.0
2021-05-05 12:30:00,38.39,38.4,38.29,38.29,66406.0,38.218,38.228,38.1185,38.1185,66406.0
2021-05-05 13:00:00,38.28,38.51,38.28,38.51,182041.0,38.1085,38.3375,38.1085,38.3375,182041.0
2021-05-05 13:30:00,38.52,38.66,38.5,38.65,227659.0,38.3474,38.4868,38.3275,38.4769,227659.0
2021-05-05 14:00:00,38.65,38.74,38.6,38.73,464563.0,38.4769,38.5665,38.4271,38.5565,464563.0
2021-05-05 14:30:00,38.73,38.89,38.71,38.79,299180.0,38.5565,38.7158,38.5366,38.6162,299180.0
2021-05-05 15:00:00,38.79,38.82,38.49,38.5,290427.0,38.6162,38.6461,38.3176,38.3275,290427.0
2021-05-05 15:30:00,38.5,38.67,38.42,38.47,471497.0,38.3275,38.4968,38.2479,38.2977,471497.0
2021-05-06 09:30:00,39.09,40.03,38.93,39.39,674103.0,38.9149,39.8507,38.7556,39.2135,674103.0
2021-05-06 10:00:00,39.39,39.42,39.0,39.18,190999.0,39.2135,39.2434,38.8253,39.0045,190999.0
2021-05-06 10:30:00,39.17,39.47,39.1,39.28,180712.0,38.9945,39.2932,38.9248,39.104,180712.0
2021-05-06 11:00:00,39.29,39.29,38.97,39.28,121421.0,39.114,39.114,38.7954,39.104,121421.0
2021-05-06 11:30:00,39.29,39.77,39.26,39.69,160918.0,39.114,39.5918,39.0841,39.5122,160918.0
2021-05-06 12:00:00,39.7,39.78,39.53,39.77,128884.0,39.5222,39.6018,39.3529,39.5918,128884.0
2021-05-06 12:30:00,39.77,39.91,39.61,39.91,161769.0,39.5918,39.7312,39.4326,39.7312,161769.0
2021-05-06 13:00:00,39.91,39.94,39.67,39.71,123016.0,39.7312,39.7611,39.4923,39.5321,123016.0
2021-05-06 13:30:00,39.72,39.73,39.54,39.58,106732.0,39.5421,39.552,39.3629,39.4027,106732.0
2021-05-06 14:00:00,39.59,39.6,39.36,39.38,164470.0,39.4127,39.4226,39.1837,39.2036,164470.0
2021-05-06 14:30:00,39.38,39.4,39.24,39.24,162498.0,39.2036,39.2235,39.0642,39.0642,162498.0
2021-05-06 15:00:00,39.25,39.3,39.15,39.23,186790.0,39.0742,39.124,38.9746,39.0543,186790.0
2021-05-06 15:30:00,39.23,39.36,39.17,39.28,495989.0,39.0543,39.1837,38.9945,39.104,495989.0
2021-05-07 09:30:00,39.15,39.84,39.0,39.55,234399.0,38.9746,39.6615,38.8253,39.3728,234399.0
2021-05-07 10:00:00,39.54,39.81,39.47,39.74,193936.0,39.3629,39.6317,39.2932,39.562,193936.0
2021-05-07 10:30:00,39.75,39.88,39.42,39.51,170205.0,39.5719,39.7014,39.2434,39.333,170205.0
2021-05-07 11:00:00,39.52,39.53,39.36,39.4,147499.0,39.343,39.3529,39.1837,39.2235,147499.0
2021-05-07 11:30:00,39.39,39.57,39.37,39.5,613648.0,39.2135,39.3927,39.1936,39.3231,613648.0
2021-05-07 12:00:00,39.5,39.51,39.42,39.46,56832.0,39.3231,39.333,39.2434,39.2832,56832.0
2021-05-07 12:30:00,39.47,39.48,39.22,39.3,38456.0,39.2932,39.3031,39.0443,39.124,38456.0
2021-05-07 13:00:00,39.28,39.29,39.12,39.19,82360.0,39.104,39.114,38.9448,39.0144,82360.0
2021-05-07 13:30:00,39.2,39.27,38.97,38.99,85824.0,39.0244,39.0941,38.7954,38.8153,85824.0
2021-05-07 14:00:00,38.98,39.07,38.9,39.02,70723.0,38.8054,38.895,38.7257,38.8452,70723.0
2021-05-07 14:30:00,39.02,39.1,38.93,39.09,66540.0,38.8452,38.9248,38.7556,38.9149,66540.0
2021-05-07 15:00:00,39.08,39.27,39.08,39.21,216851.0,38.9049,39.0941,38.9049,39.0344,216851.0
2021-05-07 15:30:00,39.22,39.28,39.16,39.22,424971.0,39.0443,39.104,38.9846,39.0443,424971.0
2021-05-10 09:30:00,38.6,38.67,37.51,37.58,409157.0,38.4271,38.4968,37.342,37.4117,409157.0
2021-05-10 10:00:00,37.57,37.72,37.2,37.47,352386.0,37.4017,37.551,37.0334,37.3021,352386.0
2021-05-10 10:30:00,37.46,37.68,37.31,37.38,223102.0,37.2922,37.5112,37.1429,37.2126,223102.0
2021-05-10 11:00:00,37.37,37.37,36.93,36.98,518833.0,37.2026,37.2026,36.7646,36.8143,518833.0
2021-05-10 11:30:00,36.98,37.28,36.91,37.21,164546.0,36.8143,37.113,36.7447,37.0433,164546.0
2021-05-10 12:00:00,37.21,37.29,37.08,37.11,177384.0,37.0433,37.123,36.9139,36.9438,177384.0
2021-05-10 12:30:00,37.11,37.13,36.9,36.93,102575.0,36.9438,36.9637,36.7347,36.7646,102575.0
2021-05-10 13:00:00,36.91,36.96,36.83,36.89,76417.0,36.7447,36.7944,36.665,36.7247,76417.0
2021-05-10 13:30:00,36.88,36.94,36.83,36.92,64265.0,36.7148,36.7745,36.665,36.7546,64265.0
2021-05-10 14:00:00,36.9,36.94,36.65,36.69,149509.0,36.7347,36.7745,36.4858,36.5256,149509.0
2021-05-10 14:30:00,36.67,36.78,36.64,36.75,155814.0,36.5057,36.6152,36.4759,36.5854,155814.0
2021-05-10 15:00:00,36.74,36.93,36.73,36.93,188507.0,36.5754,36.7646,36.5655,36.7646,188507.0
2021-05-10 15:30:00,36.93,37.01,36.74,36.81,892392.0,36.7646,36.8442,36.5754,36.6451,892392.0
2021-05-11 09:30:00,36.09,36.67,35.93,36.66,551081.0,35.9283,36.5057,35.769,36.4958,551081.0
2021-05-11 10:00:00,36.65,36.69,36.31,36.34,288840.0,36.4858,36.5256,36.1473,36.1772,288840.0
2021-05-11 10:30:00,36.33,36.73,36.3,36.63,193917.0,36.1673,36.5655,36.1374,36.4659,193917.0
2021-05-11 11:00:00,36.63,36.98,36.52,36.96,183324.0,36.4659,36.8143,36.3564,36.7944,183324.0
2021-05-11 11:30:00,36.95,37.04,36.83,36.92,213720.0,36.7845,36.8741,36.665,36.7546,213720.0
2021-05-11 12:00:00,36.93,37.02,36.91,36.96,229511.0,36.7646,36.8542,36.7447,36.7944,229511.0
2021-05-11 12:30:00,36.97,37.03,36.89,36.99,180035.0,36.8044,36.8641,36.7247,36.8243,180035.0
2021-05-11 13:00:00,36.99,37.17,36.96,37.15,200447.0,36.8243,37.0035,36.7944,36.9836,200447.0
2021-05-11 13:30:00,37.16,37.21,37.09,37.16,189865.0,36.9935,37.0433,36.9239,36.9935,189865.0
2021-05-11 14:00:00,37.17,37.22,37.04,37.22,167338.0,37.0035,37.0533,36.8741,37.0533,167338.0
2021-05-11 14:30:00,37.21,37.21,37.04,37.08,170298.0,37.0433,37.0433,36.8741,36.9139,170298.0
2021-05-11 15:00:00,37.08,37.26,37.06,37.25,250544.0,36.9139,37.0931,36.894,37.0831,250544.0
2021-05-11 15:30:00,37.25,37.27,37.05,37.15,595038.0,37.0831,37.103,36.884,36.9836,595038.0
2021-05-12 09:30:00,37.0,37.27,36.63,36.65,196663.0,36.8343,37.103,36.4659,36.4858,196663.0
2021-05-12 10:00:00,36.64,36.88,36.5,36.64,123228.0,36.4759,36.7148,36.3365,36.4759,123228.0
2021-05-12 10:30:00,36.63,36.71,36.44,36.47,128085.0,36.4659,36.5456,36.2768,36.3066,128085.0
2021-05-12 11:00:00,36.47,36.68,36.39,36.41,422862.0,36.3066,36.5157,36.227,36.2469,422862.0
2021-05-12 11:30:00,36.4,36.49,36.29,36.32,164423.0,36.2369,36.3265,36.1274,36.1573,164423.0
2021-05-12 12:00:00,36.3,36.37,36.19,36.37,89296.0,36.1374,36.2071,36.0279,36.2071,89296.0
2021-05-12 12:30:00,36.35,36.37,36.22,36.27,77503.0,36.1872,36.2071,36.0577,36.1075,77503.0
2021-05-12 13:00:00,36.28,36.37,36.07,36.19,244418.0,36.1175,36.2071,35.9084,36.0279,244418.0
2021-05-12 13:30:00,36.2,36.21,36.08,36.17,207326.0,36.0378,36.0478,35.9184,36.008,207326.0
2021-05-12 14:00:00,36.16,36.22,36.05,36.09,80428.0,35.998,36.0577,35.8885,35.9283,80428.0
2021-05-12 14:30:00,36.09,36.16,36.01,36.05,149209.0,35.9283,35.998,35.8487,35.8885,149209.0
2021-05-12 15:00:00,36.03,36.1,35.93,36.04,253158.0,35.8686,35.9383,35.769,35.8786,253158.0
2021-05-12 15:30:00,36.04,36.2,35.99,36.14,474566.0,35.8786,36.0378,35.8288,35.9781,474566.0
2021-05-13 09:30:00,36.21,36.94,36.2,36.86,523228.0,36.0478,36.7745,36.0378,36.6949,523228.0
2021-05-13 10:00:00,36.86,37.02,36.72,36.8,147441.0,36.6949,36.8542,36.5555,36.6352,147441.0
2021-05-13 10:30:00,36.82,36.83,36.53,36.58,145025.0,36.6551,36.665,36.3664,36.4161,145025.0
2021-05-13 11:00:00,36.58,36.58,36.19,36.21,100523.0,36.4161,36.4161,36.0279,36.0478,100523.0
2021-05-13 11:30:00,36.21,36.25,35.99,36.02,81614.0,36.0478,36.0876,35.8288,35.8586,81614.0
2021-05-13 12:00:00,36.05,36.25,36.04,36.23,66644.0,35.8885,36.0876,35.8786,36.0677,66644.0
2021-05-13 12:30:00,36.24,36.33,35.95,35.97,69849.0,36.0777,36.1673,35.789,35.8089,69849.0
2021-05-13 13:00:00,35.97,36.08,35.89,35.95,98386.0,35.8089,35.9184,35.7292,35.789,98386.0
2021-05-13 13:30:00,35.94,35.95,35.73,35.86,73295.0,35.779,35.789,35.5699,35.6994,73295.0
2021-05-13 14:00:00,35.87,36.13,35.87,36.01,246656.0,35.7093,35.9682,35.7093,35.8487,246656.0
2021-05-13 14:30:00,36.0,36.21,35.99,36.11,80402.0,35.8387,36.0478,35.8288,35.9482,80402.0
2021-05-13 15:00:00,36.1,36.2,36.08,36.14,140848.0,35.9383,36.0378,35.9184,35.9781,140848.0
2021-05-13 15:30:00,36.14,36.21,35.99,36.0,329126.0,35.9781,36.0478,35.8288,35.8387,329126.0
2021-05-14 09:30:00,36.49,36.96,36.31,36.91,365153.0,36.3265,36.7944,36.1473,36.7447,365153.0
2021-05-14 10:00:00,36.92,37.2,36.85,37.17,156231.0,36.7546,37.0334,36.6849,37.0035,156231.0
2021-05-14 10:30:00,37.15,37.35,37.09,37.23,257222.0,36.9836,37.1827,36.9239,37.0632,257222.0
2021-05-14 11:00:00,37.23,37.28,37.06,37.24,104106.0,37.0632,37.113,36.894,37.0732,104106.0
2021-05-14 11:30:00,37.23,37.49,37.18,37.47,137435.0,37.0632,37.3221,37.0134,37.3021,137435.0
2021-05-14 12:00:00,37.48,37.51,37.38,37.43,148429.0,37.3121,37.342,37.2126,37.2623,148429.0
2021-05-14 12:30:00,37.43,37.52,37.36,37.47,157378.0,37.2623,37.3519,37.1926,37.3021,157378.0
2021-05-14 13:00:00,37.48,37.55,37.43,37.47,113157.0,37.3121,37.3818,37.2623,37.3021,113157.0
2021-05-14 13:30:00,37.47,37.61,37.39,37.51,216550.0,37.3021,37.4415,37.2225,37.342,216550.0
2021-05-14 14:00:00,37.5,37.58,37.47,37.48,181237.0,37.332,37.4117,37.3021,37.3121,181237.0
2021-05-14 14:30:00,37.48,37.63,37.47,37.59,141849.0,37.3121,37.4614,37.3021,37.4216,141849.0
2021-05-14 15:00:00,37.58,37.59,37.49,37.54,245889.0,37.4117,37.4216,37.3221,37.3718,245889.0
2021-05-14 15:30:00,37.54,37.61,37.44,37.52,844475.0,37.3718,37.4415,37.2723,37.3519,844475.0
2021-05-17 09:30:00,38.63,38.68,37.53,37.95,955706.0,38.457,38.5067,37.3619,37.78,955706.0
2021-05-17 10:00:00,37.94,38.62,37.76,38.36,410167.0,37.77,38.447,37.5908,38.1882,410167.0
2021-05-17 10:30:00,38.35,38.98,38.34,38.98,295227.0,38.1782,38.8054,38.1683,38.8054,295227.0
2021-05-17 11:00:00,38.95,38.97,38.62,38.84,254800.0,38.7755,38.7954,38.447,38.666,254800.0
2021-05-17 11:30:00,38.83,39.08,38.78,38.98,241067.0,38.6561,38.9049,38.6063,38.8054,241067.0
2021-05-17 12:00:00,38.98,39.08,38.89,39.06,171825.0,38.8054,38.9049,38.7158,38.885,171825.0
2021-05-17 12:30:00,39.07,39.17,38.98,39.09,155129.0,38.895,38.9945,38.8054,38.9149,155129.0
2021-05-17 13:00:00,39.09,39.29,39.06,39.21,247321.0,38.9149,39.114,38.885,39.0344,247321.0
2021-05-17 13:30:00,39.22,39.26,38.99,39.02,155638.0,39.0443,39.0841,38.8153,38.8452,155638.0
2021-05-17 14:00:00,39.02,39.12,38.98,39.01,143901.0,38.8452,38.9448,38.8054,38.8353,143901.0
2021-05-17 14:30:00,39.01,39.16,38.98,39.12,146382.0,38.8353,38.9846,38.8054,38.9448,146382.0
2021-05-17 15:00:00,39.12,39.18,38.9,38.92,317421.0,38.9448,39.0045,38.7257,38.7457,317421.0
2021-05-17 15:30:00,38.92,39.07,38.89,38.92,967277.0,38.7457,38.895,38.7158,38.7457,967277.0
2021-05-18 09:30:00,39.31,39.97,39.3,39.81,276833.0,39.1339,39.7909,39.124,39.6317,276833.0
2021-05-18 10:00:00,39.83,39.91,39.57,39.87,224607.0,39.6516,39.7312,39.3927,39.6914,224607.0
2021-05-18 10:30:00,39.88,39.91,39.65,39.68,262701.0,39.7014,39.7312,39.4724,39.5022,262701.0
2021-05-18 11:00:00,39.71,39.88,39.65,39.84,229657.0,39.5321,39.7014,39.4724,39.6615,229657.0
2021-05-18 11:30:00,39.84,39.86,39.67,39.75,211695.0,39.6615,39.6814,39.4923,39.5719,211695.0
2021-05-18 12:00:00,39.75,39.99,39.66,39.98,307216.0,39.5719,39.8109,39.4823,39.8009,307216.0
2021-05-18 12:30:00,39.98,40.0,39.91,39.94,169977.0,39.8009,39.8208,39.7312,39.7611,169977.0
2021-05-18 13:00:00,39.94,39.94,39.73,39.73,306334.0,39.7611,39.7611,39.552,39.552,306334.0
2021-05-18 13:30:00,39.73,39.84,39.68,39.8,198876.0,39.552,39.6615,39.5022,39.6217,198876.0
2021-05-18 14:00:00,39.8,39.88,39.71,39.79,211352.0,39.6217,39.7014,39.5321,39.6118,211352.0
2021-05-18 14:30:00,39.8,39.85,39.61,39.75,264433.0,39.6217,39.6715,39.4326,39.5719,264433.0
2021-05-18 15:00:00,39.75,39.81,39.7,39.77,316503.0,39.5719,39.6317,39.5222,39.5918,316503.0
2021-05-18 15:30:00,39.77,39.86,39.41,39.44,895932.0,39.5918,39.6814,39.2335,39.2633,895932.0
2021-05-19 09:30:00,39.22,40.69,38.42,40.53,1203109.0,39.0443,40.5077,38.2479,40.3484,1203109.0
2021-05-19 10:00:00,40.52,41.28,40.48,41.15,549628.0,40.3385,41.0951,40.2987,40.9657,549628.0
2021-05-19 10:30:00,41.15,41.22,40.82,41.05,329980.0,40.9657,41.0354,40.6371,40.8661,329980.0
2021-05-19 11:00:00,41.04,41.35,40.92,41.16,301200.0,40.8562,41.1648,40.7367,40.9756,301200.0
2021-05-19 11:30:00,41.16,41.21,40.85,40.97,269635.0,40.9756,41.0254,40.667,40.7865,269635.0
2021-05-19 12:00:00,40.96,40.99,40.79,40.94,261068.0,40.7765,40.8064,40.6073,40.7566,261068.0
2021-05-19 12:30:00,40.94,41.01,40.76,40.89,143023.0,40.7566,40.8263,40.5774,40.7068,143023.0
2021-05-19 13:00:00,40.89,41.02,40.86,40.98,210460.0,40.7068,40.8362,40.677,40.7964,210460.0
2021-05-19 13:30:00,40.98,41.2,40.84,41.17,366370.0,40.7964,41.0154,40.6571,40.9856,366370.0
2021-05-19 14:00:00,41.16,41.4,40.98,41.16,213818.0,40.9756,41.2145,40.7964,40.9756,213818.0
2021-05-19 14:30:00,41.17,41.24,40.99,41.01,227434.0,40.9856,41.0553,40.8064,40.8263,227434.0
2021-05-19 15:00:00,41.0,41.22,40.98,41.19,220941.0,40.8163,41.0354,40.7964,41.0055,220941.0
2021-05-19 15:30:00,41.18,41.19,40.91,41.02,619426.0,40.9955,41.0055,40.7267,40.8362,619426.0
2021-05-20 09:30:00,40.76,41.41,40.52,41.13,445149.0,40.5774,41.2245,40.3385,40.9458,445149.0
2021-05-20 10:00:00,41.14,41.37,41.0,41.34,343401.0,40.9557,41.1847,40.8163,41.1548,343401.0
2021-05-20 10:30:00,41.35,41.45,41.28,41.34,261386.0,41.1648,41.2643,41.0951,41.1548,261386.0
2021-05-20 11:00:00,41.34,41.57,41.33,41.54,218685.0,41.1548,41.3838,41.1449,41.3539,218685.0
2021-05-20 11:30:00,41.53,41.66,41.51,41.66,207870.0,41.344,41.4734,41.3241,41.4734,207870.0
2021-05-20 12:00:00,41.66,41.71,41.59,41.68,162612.0,41.4734,41.5232,41.4037,41.4933,162612.0
2021-05-20 12:30:00,41.68,41.69,41.43,41.5,172292.0,41.4933,41.5032,41.2444,41.3141,172292.0
2021-05-20 13:00:00,41.49,41.63,41.44,41.54,97273.0,41.3041,41.4435,41.2544,41.3539,97273.0
2021-05-20 13:30:00,41.53,41.7,41.49,41.55,120752.0,41.344,41.5132,41.3041,41.3639,120752.0
2021-05-20 14:00:00,41.55,41.56,41.28,41.31,134436.0,41.3639,41.3738,41.0951,41.1249,134436.0
2021-05-20 14:30:00,41.3,41.5,41.26,41.48,137617.0,41.115,41.3141,41.0752,41.2942,137617.0
2021-05-20 15:00:00,41.45,41.51,41.39,41.43,149920.0,41.2643,41.3241,41.2046,41.2444,149920.0
2021-05-20 15:30:00,41.44,41.46,41.21,41.3,478827.0,41.2544,41.2743,41.0254,41.115,478827.0
2021-05-21 09:30:00,41.69,41.69,40.32,40.36,446061.0,41.5032,41.5032,40.1394,40.1792,446061.0
2021-05-21 10:00:00,40.35,40.37,39.76,40.3,333709.0,40.1692,40.1892,39.5819,40.1195,333709.0
2021-05-21 10:30:00,40.3,40.33,40.02,40.11,159004.0,40.1195,40.1493,39.8407,39.9303,159004.0
2021-05-21 11:00:00,40.1,40.21,39.95,39.95,82124.0,39.9204,40.0299,39.771,39.771,82124.0
2021-05-21 11:30:00,39.95,40.08,39.88,39.92,111483.0,39.771,39.9005,39.7014,39.7412,111483.0
2021-05-21 12:00:00,39.91,39.98,39.79,39.8,118232.0,39.7312,39.8009,39.6118,39.6217,118232.0
2021-05-21 12:30:00,39.82,39.84,39.48,39.62,169184.0,39.6416,39.6615,39.3031,39.4425,169184.0
2021-05-21 13:00:00,39.62,39.67,39.4,39.55,161575.0,39.4425,39.4923,39.2235,39.3728,161575.0
2021-05-21 13:30:00,39.55,39.65,39.44,39.61,94277.0,39.3728,39.4724,39.2633,39.4326,94277.0
2021-05-21 14:00:00,39.62,39.67,39.52,39.67,96688.0,39.4425,39.4923,39.343,39.4923,96688.0
2021-05-21 14:30:00,39.66,39.81,39.62,39.8,118025.0,39.4823,39.6317,39.4425,39.6217,118025.0
2021-05-21 15:00:00,39.81,39.81,39.62,39.69,132673.0,39.6317,39.6317,39.4425,39.5122,132673.0
2021-05-21 15:30:00,39.7,39.79,39.66,39.77,444910.0,39.5222,39.6118,39.4823,39.5918,444910.0
2021-05-24 09:30:00,40.1,40.16,39.29,39.53,269480.0,39.9204,39.9801,39.114,39.3529,269480.0
2021-05-24 10:00:00,39.55,39.57,39.23,39.45,285338.0,39.3728,39.3927,39.0543,39.2733,285338.0
2021-05-24 10:30:00,39.44,39.44,39.06,39.26,262420.0,39.2633,39.2633,38.885,39.0841,262420.0
2021-05-24 11:00:00,39.26,39.45,39.22,39.38,203159.0,39.0841,39.2733,39.0443,39.2036,203159.0
2021-05-24 11:30:00,39.39,39.48,39.26,39.3,108120.0,39.2135,39.3031,39.0841,39.124,108120.0
2021-05-24 12:00:00,39.31,39.32,39.11,39.16,69541.0,39.1339,39.1439,38.9348,38.9846,69541.0
2021-05-24 12:30:00,39.17,39.24,39.1,39.2,64485.0,38.9945,39.0642,38.9248,39.0244,64485.0
2021-05-24 13:00:00,39.21,39.25,39.15,39.19,67168.0,39.0344,39.0742,38.9746,39.0144,67168.0
2021-05-24 13:30:00,39.2,39.21,39.11,39.21,59488.0,39.0244,39.0344,38.9348,39.0344,59488.0
2021-05-24 14:00:00,39.21,39.26,39.17,39.23,75703.0,39.0344,39.0841,38.9945,39.0543,75703.0
2021-05-24 14:30:00,39.22,39.6,39.21,39.57,204228.0,39.0443,39.4226,39.0344,39.3927,204228.0
2021-05-24 15:00:00,39.58,39.69,39.51,39.52,178589.0,39.4027,39.5122,39.333,39.343,178589.0
2021-05-24 15:30:00,39.53,39.54,39.31,39.33,355062.0,39.3529,39.3629,39.1339,39.1538,355062.0
2021-05-25 09:30:00,39.77,40.97,39.62,40.07,840525.0,39.5918,40.7865,39.4425,39.8905,840525.0
2021-05-25 10:00:00,40.08,40.09,39.73,39.86,270299.0,39.9005,39.9104,39.552,39.6814,270299.0
2021-05-25 10:30:00,39.86,39.94,39.72,39.81,164570.0,39.6814,39.7611,39.5421,39.6317,164570.0
2021-05-25 11:00:00,39.79,39.79,39.55,39.61,158484.0,39.6118,39.6118,39.3728,39.4326,158484.0
2021-05-25 11:30:00,39.61,39.77,39.47,39.7,102749.0,39.4326,39.5918,39.2932,39.5222,102749.0
2021-05-25 12:00:00,39.7,39.79,39.59,39.78,90977.0,39.5222,39.6118,39.4127,39.6018,90977.0
2021-05-25 12:30:00,39.75,39.85,39.68,39.74,83361.0,39.5719,39.6715,39.5022,39.562,83361.0
2021-05-25 13:00:00,39.72,39.84,39.67,39.8,89818.0,39.5421,39.6615,39.4923,39.6217,89818.0
2021-05-25 13:30:00,39.8,39.85,39.75,39.84,129534.0,39.6217,39.6715,39.5719,39.6615,129534.0
2021-05-25 14:00:00,39.84,39.84,39.72,39.79,133380.0,39.6615,39.6615,39.5421,39.6118,133380.0
2021-05-25 14:30:00,39.79,39.85,39.76,39.77,113394.0,39.6118,39.6715,39.5819,39.5918,113394.0
2021-05-25 15:00:00,39.78,39.79,39.65,39.71,129646.0,39.6018,39.6118,39.4724,39.5321,129646.0
2021-05-25 15:30:00,39.71,39.84,39.68,39.79,413730.0,39.5321,39.6615,39.5022,39.6118,413730.0
2021-05-26 09:30:00,39.86,40.62,39.86,40.59,293039.0,39.6814,40.438,39.6814,40.4082,293039.0
2021-05-26 10:00:00,40.59,40.79,40.47,40.76,175062.0,40.4082,40.6073,40.2887,40.5774,175062.0
2021-05-26 10:30:00,40.75,40.76,40.47,40.51,126682.0,40.5675,40.5774,40.2887,40.3285,126682.0
2021-05-26 11:00:00,40.51,40.55,40.4,40.53,142671.0,40.3285,40.3684,40.219,40.3484,142671.0
2021-05-26 11:30:00,40.52,40.67,40.49,40.67,116499.0,40.3385,40.4878,40.3086,40.4878,116499.0
2021-05-26 12:00:00,40.66,40.7,40.5,40.5,104419.0,40.4779,40.5177,40.3186,40.3186,104419.0
2021-05-26 12:30:00,40.52,40.54,40.39,40.46,126321.0,40.3385,40.3584,40.2091,40.2788,126321.0
2021-05-26 13:00:00,40.46,40.49,40.33,40.33,110571.0,40.2788,40.3086,40.1493,40.1493,110571.0
2021-05-26 13:30:00,40.35,40.36,40.2,40.25,105279.0,40.1692,40.1792,40.0199,40.0697,105279.0
2021-05-26 14:00:00,40.28,40.33,40.23,40.27,90511.0,40.0996,40.1493,40.0498,40.0896,90511.0
2021-05-26 14:30:00,40.27,40.51,40.25,40.44,171303.0,40.0896,40.3285,40.0697,40.2588,171303.0
2021-05-26 15:00:00,40.44,40.62,40.39,40.6,121742.0,40.2588,40.438,40.2091,40.4181,121742.0
2021-05-26 15:30:00,40.6,40.68,40.49,40.66,457597.0,40.4181,40.4978,40.3086,40.4779,457597.0
2021-05-27 09:30:00,40.9,40.96,40.1,40.41,190088.0,40.7168,40.7765,39.9204,40.229,190088.0
2021-05-27 10:00:00,40.4,40.67,40.21,40.54,295762.0,40.219,40.4878,40.0299,40.3584,295762.0
2021-05-27 10:30:00,40.52,40.59,40.37,40.58,63468.0,40.3385,40.4082,40.1892,40.3982,63468.0
2021-05-27 11:00:00,40.59,40.75,40.54,40.68,59098.0,40.4082,40.5675,40.3584,40.4978,59098.0
2021-05-27 11:30:00,40.67,40.67,40.54,40.6,59546.0,40.4878,40.4878,40.3584,40.4181,59546.0
2021-05-27 12:00:00,40.59,40.63,40.52,40.61,55669.0,40.4082,40.448,40.3385,40.4281,55669.0
2021-05-27 12:30:00,40.6,40.61,40.48,40.5,54793.0,40.4181,40.4281,40.2987,40.3186,54793.0
2021-05-27 13:00:00,40.49,40.54,40.41,40.45,58311.0,40.3086,40.3584,40.229,40.2688,58311.0
2021-05-27 13:30:00,40.45,40.61,40.43,40.6,47701.0,40.2688,40.4281,40.2489,40.4181,47701.0
2021-05-27 14:00:00,40.6,40.61,40.42,40.49,57519.0,40.4181,40.4281,40.2389,40.3086,57519.0
2021-05-27 14:30:00,40.49,40.54,40.44,40.53,69628.0,40.3086,40.3584,40.2588,40.3484,69628.0
2021-05-27 15:00:00,40.52,40.54,40.46,40.53,77007.0,40.3385,40.3584,40.2788,40.3484,77007.0
2021-05-27 15:30:00,40.53,40.76,40.53,40.65,380758.0,40.3484,40.5774,40.3484,40.4679,380758.0
2021-05-28 09:30:00,40.8,41.32,40.69,41.29,485627.0,40.6172,41.1349,40.5077,41.105,485627.0
2021-05-28 10:00:00,41.3,41.32,40.94,40.94,142615.0,41.115,41.1349,40.7566,40.7566,142615.0
2021-05-28 10:30:00,40.94,41.06,40.93,41.01,216670.0,40.7566,40.8761,40.7466,40.8263,216670.0
2021-05-28 11:00:00,41.01,41.05,40.9,40.94,120161.0,40.8263,40.8661,40.7168,40.7566,120161.0
2021-05-28 11:30:00,40.94,41.05,40.9,41.02,138737.0,40.7566,40.8661,40.7168,40.8362,138737.0
2021-05-28 12:00:00,41.02,41.27,40.98,41.26,173556.0,40.8362,41.0851,40.7964,41.0752,173556.0
2021-05-28 12:30:00,41.25,41.57,41.24,41.57,298616.0,41.0652,41.3838,41.0553,41.3838,298616.0
2021-05-28 13:00:00,41.58,41.84,41.57,41.62,240913.0,41.3937,41.6526,41.3838,41.4336,240913.0
2021-05-28 13:30:00,41.63,41.83,41.57,41.83,195240.0,41.4435,41.6426,41.3838,41.6426,195240.0
2021-05-28 14:00:00,41.83,41.88,41.78,41.82,204707.0,41.6426,41.6924,41.5928,41.6327,204707.0
2021-05-28 14:30:00,41.82,41.88,41.78,41.83,190613.0,41.6327,41.6924,41.5928,41.6426,190613.0
2021-05-28 15:00:00,41.82,41.84,41.65,41.72,192139.0,41.6327,41.6526,41.4634,41.5331,192139.0
2021-05-28 15:30:00,41.71,41.91,41.66,41.85,826516.0,41.5232,41.7223,41.4734,41.6625,826516.0
2021-06-01 09:30:00,41.81,42.04,40.85,40.91,706958.0,41.6227,41.8517,40.667,40.7267,706958.0
2021-06-01 10:00:00,40.9,41.01,40.41,40.57,359848.0,40.7168,40.8263,40.229,40.3883,359848.0
2021-06-01 10:30:00,40.58,40.77,40.28,40.48,304616.0,40.3982,40.5874,40.0996,40.2987,304616.0
2021-06-01 11:00:00,40.47,40.74,40.36,40.4,329740.0,40.2887,40.5575,40.1792,40.219,329740.0
2021-06-01 11:30:00,40.4,40.43,40.08,40.14,261313.0,40.219,40.2489,39.9005,39.9602,261313.0
2021-06-01 12:00:00,40.14,40.58,40.11,40.45,121862.0,39.9602,40.3982,39.9303,40.2688,121862.0
2021-06-01 12:30:00,40.44,40.51,40.2,40.22,133986.0,40.2588,40.3285,40.0199,40.0398,133986.0
2021-06-01 13:00:00,40.22,40.49,40.21,40.43,129100.0,40.0398,40.3086,40.0299,40.2489,129100.0
2021-06-01 13:30:00,40.43,40.47,40.36,40.37,109414.0,40.2489,40.2887,40.1792,40.1892,109414.0
2021-06-01 14:00:00,40.37,40.47,40.29,40.44,126153.0,40.1892,40.2887,40.1095,40.2588,126153.0
2021-06-01 14:30:00,40.43,40.53,40.41,40.43,106743.0,40.2489,40.3484,40.229,40.2489,106743.0
2021-06-01 15:00:00,40.42,40.52,40.36,40.4,158690.0,40.2389,40.3385,40.1792,40.219,158690.0
2021-06-01 15:30:00,40.39,40.4,40.12,40.18,705259.0,40.2091,40.219,39.9403,40.0,705259.0
2021-06-02 09:30:00,40.04,40.16,39.57,39.68,208150.0,39.8606,39.9801,39.3927,39.5022,208150.0
2021-06-02 10:00:00,39.66,39.87,39.59,39.8,142119.0,39.4823,39.6914,39.4127,39.6217,142119.0
2021-06-02 10:30:00,39.78,39.82,39.6,39.76,116096.0,39.6018,39.6416,39.4226,39.5819,116096.0
2021-06-02 11:00:00,39.77,39.91,39.65,39.9,207682.0,39.5918,39.7312,39.4724,39.7213,207682.0
2021-06-02 11:30:00,39.9,40.19,39.89,40.09,132840.0,39.7213,40.01,39.7113,39.9104,132840.0
2021-06-02 12:00:00,40.11,40.18,40.01,40.04,83502.0,39.9303,40.0,39.8308,39.8606,83502.0
2021-06-02 12:30:00,40.05,40.29,40.03,40.23,102186.0,39.8706,40.1095,39.8507,40.0498,102186.0
2021-06-02 13:00:00,40.25,40.28,40.04,40.04,68292.0,40.0697,40.0996,39.8606,39.8606,68292.0
2021-06-02 13:30:00,40.03,40.08,39.9,39.96,66998.0,39.8507,39.9005,39.7213,39.781,66998.0
2021-06-02 14:00:00,39.95,39.97,39.7,39.72,205840.0,39.771,39.7909,39.5222,39.5421,205840.0
2021-06-02 14:30:00,39.72,39.78,39.52,39.62,193503.0,39.5421,39.6018,39.343,39.4425,193503.0
2021-06-02 15:00:00,39.61,39.7,39.58,39.68,134866.0,39.4326,39.5222,39.4027,39.5022,134866.0
2021-06-02 15:30:00,39.67,39.75,39.62,39.68,362800.0,39.4923,39.5719,39.4425,39.5022,362800.0
2021-06-03 09:30:00,39.14,39.64,39.14,39.33,205660.0,38.9647,39.4624,38.9647,39.1538,205660.0
2021-06-03 10:00:00,39.35,39.44,38.87,39.39,181848.0,39.1737,39.2633,38.6959,39.2135,181848.0
2021-06-03 10:30:00,39.36,39.5,39.25,39.36,88239.0,39.1837,39.3231,39.0742,39.1837,88239.0
2021-06-03 11:00:00,39.36,39.41,39.19,39.2,90423.0,39.1837,39.2335,39.0144,39.0244,90423.0
2021-06-03 11:30:00,39.2,39.25,39.08,39.17,78592.0,39.0244,39.0742,38.9049,38.9945,78592.0
2021-06-03 12:00:00,39.17,39.25,39.1,39.23,69038.0,38.9945,39.0742,38.9248,39.0543,69038.0
2021-06-03 12:30:00,39.22,39.24,39.15,39.24,54943.0,39.0443,39.0642,38.9746,39.0642,54943.0
2021-06-03 13:00:00,39.25,39.25,39.09,39.23,59518.0,39.0742,39.0742,38.9149,39.0543,59518.0
2021-06-03 13:30:00,39.22,39.23,39.13,39.16,61424.0,39.0443,39.0543,38.9547,38.9846,61424.0
2021-06-03 14:00:00,39.18,39.23,39.1,39.12,102308.0,39.0045,39.0543,38.9248,38.9448,102308.0
2021-06-03 14:30:00,39.12,39.14,38.92,38.97,102388.0,38.9448,38.9647,38.7457,38.7954,102388.0
2021-06-03 15:00:00,38.97,39.03,38.93,39.0,152249.0,38.7954,38.8552,38.7556,38.8253,152249.0
2021-06-03 15:30:00,39.0,39.25,38.98,39.18,426811.0,38.8253,39.0742,38.8054,39.0045,426811.0
2021-06-04 09:30:00,39.58,39.59,39.03,39.16,325290.0,39.4027,39.4127,38.8552,38.9846,325290.0
2021-06-04 10:00:00,39.16,39.23,38.97,39.07,142626.0,38.9846,39.0543,38.7954,38.895,142626.0
2021-06-04 10:30:00,39.09,39.31,39.03,39.14,241839.0,38.9149,39.1339,38.8552,38.9647,241839.0
2021-06-04 11:00:00,39.14,39.19,39.02,39.07,225733.0,38.9647,39.0144,38.8452,38.895,225733.0
2021-06-04 11:30:00,39.07,39.32,39.0,39.26,132338.0,38.895,39.1439,38.8253,39.0841,132338.0
2021-06-04 12:00:00,39.26,39.27,39.12,39.13,78884.0,39.0841,39.0941,38.9448,38.9547,78884.0
2021-06-04 12:30:00,39.13,39.14,39.04,39.09,73650.0,38.9547,38.9647,38.8651,38.9149,73650.0
2021-06-04 13:00:00,39.09,39.12,39.03,39.04,60149.0,38.9149,38.9448,38.8552,38.8651,60149.0
2021-06-04 13:30:00,39.04,39.18,39.03,39.1,75537.0,38.8651,39.0045,38.8552,38.9248,75537.0
2021-06-04 14:00:00,39.1,39.1,39.03,39.08,60416.0,38.9248,38.9248,38.8552,38.9049,60416.0
2021-06-04 14:30:00,39.09,39.17,39.02,39.17,88881.0,38.9149,38.9945,38.8452,38.9945,88881.0
2021-06-04 15:00:00,39.17,39.3,39.16,39.27,126815.0,38.9945,39.124,38.9846,39.0941,126815.0
2021-06-04 15:30:00,39.27,39.4,39.22,39.24,304298.0,39.0941,39.2235,39.0443,39.0642,304298.0
2021-06-07 09:30:00,38.9,39.14,38.46,38.6,183420.0,38.7257,38.9647,38.2877,38.4271,183420.0
2021-06-07 10:00:00,38.6,38.63,38.49,38.57,86025.0,38.4271,38.457,38.3176,38.3972,86025.0
2021-06-07 10:30:00,38.57,38.58,38.48,38.51,128018.0,38.3972,38.4072,38.3076,38.3375,128018.0
2021-06-07 11:00:00,38.49,38.49,38.06,38.07,325579.0,38.3176,38.3176,37.8895,37.8995,325579.0
2021-06-07 11:30:00,38.08,38.1,37.89,37.93,212390.0,37.9094,37.9293,37.7203,37.7601,212390.0
2021-06-07 12:00:00,37.93,38.0,37.73,37.75,218722.0,37.7601,37.8298,37.561,37.5809,218722.0
2021-06-07 12:30:00,37.75,37.88,37.71,37.84,70569.0,37.5809,37.7103,37.5411,37.6705,70569.0
2021-06-07 13:00:00,37.86,37.88,37.74,37.76,62584.0,37.6904,37.7103,37.5709,37.5908,62584.0
2021-06-07 13:30:00,37.77,37.82,37.62,37.63,167572.0,37.6008,37.6506,37.4515,37.4614,167572.0
2021-06-07 14:00:00,37.63,37.65,37.55,37.6,137957.0,37.4614,37.4813,37.3818,37.4316,137957.0
2021-06-07 14:30:00,37.6,37.66,37.56,37.56,145880.0,37.4316,37.4913,37.3917,37.3917,145880.0
2021-06-07 15:00:00,37.56,37.83,37.56,37.68,421109.0,37.3917,37.6605,37.3917,37.5112,421109.0
2021-06-07 15:30:00,37.68,37.7,37.54,37.68,786213.0,37.5112,37.5311,37.3718,37.5112,786213.0
2021-06-08 09:30:00,37.92,38.35,37.7,37.77,783198.0,37.7501,38.1782,37.5311,37.6008,783198.0
2021-06-08 10:00:00,37.79,37.8,37.59,37.65,206685.0,37.6207,37.6307,37.4216,37.4813,206685.0
2021-06-08 10:30:00,37.65,37.72,37.43,37.48,309554.0,37.4813,37.551,37.2623,37.3121,309554.0
2021-06-08 11:00:00,37.49,37.62,37.43,37.48,249341.0,37.3221,37.4515,37.2623,37.3121,249341.0
2021-06-08 11:30:00,37.49,37.57,37.44,37.51,151210.0,37.3221,37.4017,37.2723,37.342,151210.0
2021-06-08 12:00:00,37.51,37.52,37.42,37.48,166773.0,37.342,37.3519,37.2524,37.3121,166773.0
2021-06-08 12:30:00,37.47,37.57,37.44,37.54,116877.0,37.3021,37.4017,37.2723,37.3718,116877.0
2021-06-08 13:00:00,37.54,37.56,37.47,37.54,118077.0,37.3718,37.3917,37.3021,37.3718,118077.0
2021-06-08 13:30:00,37.53,37.53,37.33,37.35,210981.0,37.3619,37.3619,37.1628,37.1827,210981.0
2021-06-08 14:00:00,37.34,37.42,37.31,37.41,146368.0,37.1727,37.2524,37.1429,37.2424,146368.0
2021-06-08 14:30:00,37.41,37.5,37.4,37.47,99756.0,37.2424,37.332,37.2325,37.3021,99756.0
2021-06-08 15:00:00,37.47,37.55,37.39,37.4,122115.0,37.3021,37.3818,37.2225,37.2325,122115.0
2021-06-08 15:30:00,37.4,37.51,37.39,37.48,376919.0,37.2325,37.342,37.2225,37.3121,376919.0
2021-06-09 09:30:00,37.72,38.15,37.47,37.78,391683.0,37.551,37.9791,37.3021,37.6108,391683.0
2021-06-09 10:00:00,37.78,37.94,37.64,37.85,310977.0,37.6108,37.77,37.4714,37.6804,310977.0
2021-06-09 10:30:00,37.85,37.89,37.69,37.71,234723.0,37.6804,37.7203,37.5212,37.5411,234723.0
2021-06-09 11:00:00,37.69,37.75,37.51,37.59,197240.0,37.5212,37.5809,37.342,37.4216,197240.0
2021-06-09 11:30:00,37.58,37.59,37.36,37.46,193000.0,37.4117,37.4216,37.1926,37.2922,193000.0
2021-06-09 12:00:00,37.45,37.51,37.37,37.48,122139.0,37.2822,37.342,37.2026,37.3121,122139.0
2021-06-09 12:30:00,37.48,37.52,37.47,37.51,106779.0,37.3121,37.3519,37.3021,37.342,106779.0
2021-06-09 13:00:00,37.5,37.62,37.48,37.57,90436.0,37.332,37.4515,37.3121,37.4017,90436.0
2021-06-09 13:30:00,37.58,37.59,37.47,37.5,87407.0,37.4117,37.4216,37.3021,37.332,87407.0
2021-06-09 14:00:00,37.5,37.68,37.48,37.64,163496.0,37.332,37.5112,37.3121,37.4714,163496.0
2021-06-09 14:30:00,37.65,37.67,37.54,37.62,187735.0,37.4813,37.5013,37.3718,37.4515,187735.0
2021-06-09 15:00:00,37.63,37.74,37.61,37.64,236517.0,37.4614,37.5709,37.4415,37.4714,236517.0
2021-06-09 15:30:00,37.63,37.69,37.53,37.69,489717.0,37.4614,37.5212,37.3619,37.5212,489717.0
2021-06-10 09:30:00,37.72,37.92,36.86,37.16,541568.0,37.551,37.7501,36.6949,36.9935,541568.0
2021-06-10 10:00:00,37.15,37.31,36.93,36.99,290184.0,36.9836,37.1429,36.7646,36.8243,290184.0
2021-06-10 10:30:00,37.0,37.08,36.92,37.04,212009.0,36.8343,36.9139,36.7546,36.8741,212009.0
2021-06-10 11:00:00,37.04,37.15,36.96,37.09,624705.0,36.8741,36.9836,36.7944,36.9239,624705.0
2021-06-10 11:30:00,37.09,37.16,36.97,37.12,134725.0,36.9239,36.9935,36.8044,36.9537,134725.0
2021-06-10 12:00:00,37.12,37.19,37.05,37.05,111729.0,36.9537,37.0234,36.884,36.884,111729.0
2021-06-10 12:30:00,37.05,37.17,37.05,37.1,705005.0,36.884,37.0035,36.884,36.9338,705005.0
2021-06-10 13:00:00,37.1,37.41,37.08,37.32,789193.0,36.9338,37.2424,36.9139,37.1528,789193.0
2021-06-10 13:30:00,37.32,37.39,37.25,37.3,124923.0,37.1528,37.2225,37.0831,37.1329,124923.0
2021-06-10 14:00:00,37.29,37.43,37.25,37.39,119859.0,37.123,37.2623,37.0831,37.2225,119859.0
2021-06-10 14:30:00,37.38,37.51,37.35,37.51,118509.0,37.2126,37.342,37.1827,37.342,118509.0
2021-06-10 15:00:00,37.51,37.51,37.3,37.3,147463.0,37.342,37.342,37.1329,37.1329,147463.0
2021-06-10 15:30:00,37.3,37.39,37.19,37.38,470834.0,37.1329,37.2225,37.0234,37.2126,470834.0
2021-06-11 09:30:00,37.63,37.74,37.34,37.67,254011.0,37.4614,37.5709,37.1727,37.5013,254011.0
2021-06-11 10:00:00,37.7,37.78,37.41,37.49,162736.0,37.5311,37.6108,37.2424,37.3221,162736.0
2021-06-11 10:30:00,37.5,37.59,37.25,37.43,166432.0,37.332,37.4216,37.0831,37.2623,166432.0
2021-06-11 11:00:00,37.43,37.43,37.31,37.43,96372.0,37.2623,37.2623,37.1429,37.2623,96372.0
2021-06-11 11:30:00,37.43,37.66,37.43,37.66,109885.0,37.2623,37.4913,37.2623,37.4913,109885.0
2021-06-11 12:00:00,37.66,37.68,37.51,37.52,64802.0,37.4913,37.5112,37.342,37.3519,64802.0
2021-06-11 12:30:00,37.52,37.57,37.48,37.55,68103.0,37.3519,37.4017,37.3121,37.3818,68103.0
2021-06-11 13:00:00,37.55,37.56,37.48,37.55,97070.0,37.3818,37.3917,37.3121,37.3818,97070.0
2021-06-11 13:30:00,37.55,37.56,37.5,37.52,99182.0,37.3818,37.3917,37.332,37.3519,99182.0
2021-06-11 14:00:00,37.52,37.61,37.52,37.55,101818.0,37.3519,37.4415,37.3519,37.3818,101818.0
2021-06-11 14:30:00,37.55,37.61,37.52,37.59,135745.0,37.3818,37.4415,37.3519,37.4216,135745.0
2021-06-11 15:00:00,37.59,37.6,37.4,37.41,434971.0,37.4216,37.4316,37.2325,37.2424,434971.0
2021-06-11 15:30:00,37.4,37.53,37.29,37.51,1218071.0,37.2325,37.3619,37.123,37.342,1218071.0
2021-06-14 09:30:00,37.52,37.78,36.99,37.35,356798.0,37.3519,37.6108,36.8243,37.1827,356798.0
2021-06-14 10:00:00,37.37,37.39,37.1,37.17,174282.0,37.2026,37.2225,36.9338,37.0035,174282.0
2021-06-14 10:30:00,37.15,37.28,37.12,37.15,154293.0,36.9836,37.113,36.9537,36.9836,154293.0
2021-06-14 11:00:00,37.14,37.18,37.05,37.12,331653.0,36.9736,37.0134,36.884,36.9537,331653.0
2021-06-14 11:30:00,37.12,37.17,36.93,37.02,353707.0,36.9537,37.0035,36.7646,36.8542,353707.0
2021-06-14 12:00:00,37.03,37.09,36.81,37.0,233795.0,36.8641,36.9239,36.6451,36.8343,233795.0
2021-06-14 12:30:00,37.0,37.13,36.99,37.09,173707.0,36.8343,36.9637,36.8243,36.9239,173707.0
2021-06-14 13:00:00,37.1,37.17,36.97,36.99,176615.0,36.9338,37.0035,36.8044,36.8243,176615.0
2021-06-14 13:30:00,37.0,37.04,36.93,36.93,141938.0,36.8343,36.8741,36.7646,36.7646,141938.0
2021-06-14 14:00:00,36.94,36.99,36.81,36.85,144903.0,36.7745,36.8243,36.6451,36.6849,144903.0
2021-06-14 14:30:00,36.84,36.87,36.75,36.85,151600.0,36.675,36.7048,36.5854,36.6849,151600.0
2021-06-14 15:00:00,36.84,36.91,36.83,36.86,111422.0,36.675,36.7447,36.665,36.6949,111422.0
2021-06-14 15:30:00,36.87,37.2,36.87,37.17,874128.0,36.7048,37.0334,36.7048,37.0035,874128.0
2021-06-15 09:30:00,37.27,37.31,36.99,37.01,282316.0,37.103,37.1429,36.8243,36.8442,282316.0
2021-06-15 10:00:00,37.02,37.15,36.93,36.95,116996.0,36.8542,36.9836,36.7646,36.7845,116996.0
2021-06-15 10:30:00,36.97,37.07,36.97,37.02,58592.0,36.8044,36.9039,36.8044,36.8542,58592.0
2021-06-15 11:00:00,37.01,37.05,36.96,36.97,116511.0,36.8442,36.884,36.7944,36.8044,116511.0
2021-06-15 11:30:00,36.95,36.98,36.86,36.96,68029.0,36.7845,36.8143,36.6949,36.7944,68029.0
2021-06-15 12:00:00,36.94,36.99,36.85,36.88,83736.0,36.7745,36.8243,36.6849,36.7148,83736.0
2021-06-15 12:30:00,36.88,36.94,36.83,36.83,82225.0,36.7148,36.7745,36.665,36.665,82225.0
2021-06-15 13:00:00,36.84,36.87,36.78,36.85,74487.0,36.675,36.7048,36.6152,36.6849,74487.0
2021-06-15 13:30:00,36.84,36.93,36.83,36.86,51353.0,36.675,36.7646,36.665,36.6949,51353.0
2021-06-15 14:00:00,36.86,37.03,36.84,37.0,85302.0,36.6949,36.8641,36.675,36.8343,85302.0
2021-06-15 14:30:00,37.01,37.1,36.99,37.09,99963.0,36.8442,36.9338,36.8243,36.9239,99963.0
2021-06-15 15:00:00,37.09,37.23,37.07,37.11,223787.0,36.9239,37.0632,36.9039,36.9438,223787.0
2021-06-15 15:30:00,37.11,37.15,37.05,37.08,400108.0,36.9438,36.9836,36.884,36.9139,400108.0
2021-06-16 09:30:00,37.46,37.51,37.16,37.5,282933.0,37.2922,37.342,36.9935,37.332,282933.0
2021-06-16 10:00:00,37.5,37.74,37.5,37.71,301989.0,37.332,37.5709,37.332,37.5411,301989.0
2021-06-16 10:30:00,37.71,38.07,37.69,37.91,419834.0,37.5411,37.8995,37.5212,37.7402,419834.0
2021-06-16 11:00:00,37.91,37.94,37.63,37.7,233745.0,37.7402,37.77,37.4614,37.5311,233745.0
2021-06-16 11:30:00,37.7,37.81,37.67,37.73,153650.0,37.5311,37.6406,37.5013,37.561,153650.0
2021-06-16 12:00:00,37.72,37.73,37.48,37.52,136932.0,37.551,37.561,37.3121,37.3519,136932.0
2021-06-16 12:30:00,37.53,37.54,37.44,37.44,119561.0,37.3619,37.3718,37.2723,37.2723,119561.0
2021-06-16 13:00:00,37.45,37.45,37.28,37.32,85691.0,37.2822,37.2822,37.113,37.1528,85691.0
2021-06-16 13:30:00,37.32,37.47,37.27,37.4,131857.0,37.1528,37.3021,37.103,37.2325,131857.0
2021-06-16 14:00:00,37.4,37.44,37.13,37.34,342038.0,37.2325,37.2723,36.9637,37.1727,342038.0
2021-06-16 14:30:00,37.33,37.38,36.98,37.17,204920.0,37.1628,37.2126,36.8143,37.0035,204920.0
2021-06-16 15:00:00,37.17,37.47,37.17,37.35,168838.0,37.0035,37.3021,37.0035,37.1827,168838.0
2021-06-16 15:30:00,37.35,37.53,37.31,37.45,690816.0,37.1827,37.3619,37.1429,37.2822,690816.0
2021-06-17 09:30:00,37.15,37.98,37.1,37.89,303075.0,36.9836,37.8099,36.9338,37.7203,303075.0
2021-06-17 10:00:00,37.89,38.19,37.68,38.16,339830.0,37.7203,38.0189,37.5112,37.9891,339830.0
2021-06-17 10:30:00,38.16,38.21,37.59,37.6,372668.0,37.9891,38.0388,37.4216,37.4316,372668.0
2021-06-17 11:00:00,37.61,37.62,37.36,37.48,150286.0,37.4415,37.4515,37.1926,37.3121,150286.0
2021-06-17 11:30:00,37.5,37.57,37.25,37.3,135436.0,37.332,37.4017,37.0831,37.1329,135436.0
2021-06-17 12:00:00,37.31,37.43,37.16,37.2,138863.0,37.1429,37.2623,36.9935,37.0334,138863.0
2021-06-17 12:30:00,37.2,37.28,37.15,37.25,85707.0,37.0334,37.113,36.9836,37.0831,85707.0
2021-06-17 13:00:00,37.25,37.41,37.25,37.34,90920.0,37.0831,37.2424,37.0831,37.1727,90920.0
2021-06-17 13:30:00,37.34,37.45,37.34,37.39,74107.0,37.1727,37.2822,37.1727,37.2225,74107.0
2021-06-17 14:00:00,37.38,37.4,37.28,37.3,96150.0,37.2126,37.2325,37.113,37.1329,96150.0
2021-06-17 14:30:00,37.3,37.36,37.26,37.33,129450.0,37.1329,37.1926,37.0931,37.1628,129450.0
2021-06-17 15:00:00,37.32,37.4,37.31,37.37,130574.0,37.1528,37.2325,37.1429,37.2026,130574.0
2021-06-17 15:30:00,37.38,37.43,37.26,37.26,447234.0,37.2126,37.2623,37.0931,37.0931,447234.0
2021-06-18 09:30:00,37.26,37.39,36.79,36.88,708805.0,37.0931,37.2225,36.6252,36.7148,708805.0
2021-06-18 10:00:00,36.91,37.26,36.82,36.92,349987.0,36.7447,37.0931,36.6551,36.7546,349987.0
2021-06-18 10:30:00,36.94,37.04,36.85,37.04,246176.0,36.7745,36.8741,36.6849,36.8741,246176.0
2021-06-18 11:00:00,37.02,37.21,37.02,37.17,224573.0,36.8542,37.0433,36.8542,37.0035,224573.0
2021-06-18 11:30:00,37.17,37.32,37.15,37.31,255683.0,37.0035,37.1528,36.9836,37.1429,255683.0
2021-06-18 12:00:00,37.31,37.39,37.26,37.34,230665.0,37.1429,37.2225,37.0931,37.1727,230665.0
2021-06-18 12:30:00,37.34,37.34,37.26,37.32,92490.0,37.1727,37.1727,37.0931,37.1528,92490.0
2021-06-18 13:00:00,37.32,37.39,37.26,37.31,137926.0,37.1528,37.2225,37.0931,37.1429,137926.0
2021-06-18 13:30:00,37.31,37.34,37.29,37.3,134786.0,37.1429,37.1727,37.123,37.1329,134786.0
2021-06-18 14:00:00,37.31,37.37,37.28,37.3,116499.0,37.1429,37.2026,37.113,37.1329,116499.0
2021-06-18 14:30:00,37.3,37.32,36.95,36.98,92415.0,37.1329,37.1528,36.7845,36.8143,92415.0
2021-06-18 15:00:00,36.98,37.02,36.91,36.96,98945.0,36.8143,36.8542,36.7447,36.7944,98945.0
2021-06-18 15:30:00,36.97,37.11,36.87,36.88,535460.0,36.8044,36.9438,36.7048,36.7148,535460.0
2021-06-21 09:30:00,36.99,37.07,36.31,36.64,243140.0,36.8243,36.9039,36.1473,36.4759,243140.0
2021-06-21 10:00:00,36.63,36.91,36.49,36.77,623721.0,36.4659,36.7447,36.3265,36.6053,623721.0
2021-06-21 10:30:00,36.76,37.01,36.75,36.93,270298.0,36.5953,36.8442,36.5854,36.7646,270298.0
2021-06-21 11:00:00,36.93,37.28,36.93,37.07,169851.0,36.7646,37.113,36.7646,36.9039,169851.0
2021-06-21 11:30:00,37.08,37.11,36.94,36.97,100501.0,36.9139,36.9438,36.7745,36.8044,100501.0
2021-06-21 12:00:00,36.98,37.03,36.95,37.02,47765.0,36.8143,36.8641,36.7845,36.8542,47765.0
2021-06-21 12:30:00,37.02,37.12,36.99,37.04,76589.0,36.8542,36.9537,36.8243,36.8741,76589.0
2021-06-21 13:00:00,37.03,37.03,36.82,36.84,98824.0,36.8641,36.8641,36.6551,36.675,98824.0
2021-06-21 13:30:00,36.84,36.85,36.72,36.79,86860.0,36.675,36.6849,36.5555,36.6252,86860.0
2021-06-21 14:00:00,36.78,36.88,36.78,36.88,56689.0,36.6152,36.7148,36.6152,36.7148,56689.0
2021-06-21 14:30:00,36.88,36.91,36.8,36.91,76160.0,36.7148,36.7447,36.6352,36.7447,76160.0
2021-06-21 15:00:00,36.91,36.96,36.8,36.83,86580.0,36.7447,36.7944,36.6352,36.665,86580.0
2021-06-21 15:30:00,36.83,36.88,36.77,36.87,412999.0,36.665,36.7148,36.6053,36.7048,412999.0
2021-06-22 09:30:00,36.38,36.52,36.12,36.22,389588.0,36.217,36.3564,35.9582,36.0577,389588.0
2021-06-22 10:00:00,36.23,36.23,35.77,35.87,380432.0,36.0677,36.0677,35.6098,35.7093,380432.0
2021-06-22 10:30:00,35.86,36.01,35.79,35.89,401608.0,35.6994,35.8487,35.6297,35.7292,401608.0
2021-06-22 11:00:00,35.89,36.07,35.87,36.06,193981.0,35.7292,35.9084,35.7093,35.8985,193981.0
2021-06-22 11:30:00,36.05,36.35,36.05,36.28,283742.0,35.8885,36.1872,35.8885,36.1175,283742.0
2021-06-22 12:00:00,36.29,36.36,36.21,36.31,126562.0,36.1274,36.1971,36.0478,36.1473,126562.0
2021-06-22 12:30:00,36.32,36.44,36.27,36.44,126273.0,36.1573,36.2768,36.1075,36.2768,126273.0
2021-06-22 13:00:00,36.43,36.52,36.38,36.47,128016.0,36.2668,36.3564,36.217,36.3066,128016.0
2021-06-22 13:30:00,36.46,36.51,36.42,36.48,96212.0,36.2967,36.3464,36.2569,36.3166,96212.0
2021-06-22 14:00:00,36.48,36.48,36.35,36.41,90683.0,36.3166,36.3166,36.1872,36.2469,90683.0
2021-06-22 14:30:00,36.41,36.5,36.38,36.48,87650.0,36.2469,36.3365,36.217,36.3166,87650.0
2021-06-22 15:00:00,36.48,36.56,36.47,36.5,98719.0,36.3166,36.3962,36.3066,36.3365,98719.0
2021-06-22 15:30:00,36.49,36.77,36.49,36.7,723090.0,36.3265,36.6053,36.3265,36.5356,723090.0
2021-06-23 09:30:00,37.0,37.4,36.89,37.0,301323.0,36.8343,37.2325,36.7247,36.8343,301323.0
2021-06-23 10:00:00,36.99,37.21,36.81,37.08,368757.0,36.8243,37.0433,36.6451,36.9139,368757.0
2021-06-23 10:30:00,37.07,37.12,36.63,36.7,152034.0,36.9039,36.9537,36.4659,36.5356,152034.0
2021-06-23 11:00:00,36.7,36.71,36.59,36.63,144864.0,36.5356,36.5456,36.4261,36.4659,144864.0
2021-06-23 11:30:00,36.62,36.66,36.52,36.53,124511.0,36.456,36.4958,36.3564,36.3664,124511.0
2021-06-23 12:00:00,36.53,36.64,36.51,36.56,107959.0,36.3664,36.4759,36.3464,36.3962,107959.0
2021-06-23 12:30:00,36.56,36.58,36.47,36.58,110142.0,36.3962,36.4161,36.3066,36.4161,110142.0
2021-06-23 13:00:00,36.58,36.59,36.48,36.55,129272.0,36.4161,36.4261,36.3166,36.3863,129272.0
2021-06-23 13:30:00,36.55,36.62,36.51,36.54,116848.0,36.3863,36.456,36.3464,36.3763,116848.0
2021-06-23 14:00:00,36.54,36.55,36.46,36.52,179667.0,36.3763,36.3863,36.2967,36.3564,179667.0
2021-06-23 14:30:00,36.52,36.57,36.5,36.54,115610.0,36.3564,36.4062,36.3365,36.3763,115610.0
2021-06-23 15:00:00,36.54,36.59,36.52,36.55,132533.0,36.3763,36.4261,36.3564,36.3863,132533.0
2021-06-23 15:30:00,36.55,36.56,36.39,36.5,809690.0,36.3863,36.3962,36.227,36.3365,809690.0
2021-06-24 09:30:00,36.7,36.93,36.51,36.59,176422.0,36.5356,36.7646,36.3464,36.4261,176422.0
2021-06-24 10:00:00,36.6,36.7,36.48,36.66,132896.0,36.436,36.5356,36.3166,36.4958,132896.0
2021-06-24 10:30:00,36.66,36.85,36.62,36.76,249029.0,36.4958,36.6849,36.456,36.5953,249029.0
2021-06-24 11:00:00,36.76,37.0,36.66,36.89,267052.0,36.5953,36.8343,36.4958,36.7247,267052.0
2021-06-24 11:30:00,36.89,36.94,36.85,36.86,100015.0,36.7247,36.7745,36.6849,36.6949,100015.0
2021-06-24 12:00:00,36.87,36.95,36.86,36.95,66912.0,36.7048,36.7845,36.6949,36.7845,66912.0
2021-06-24 12:30:00,36.95,37.0,36.9,36.93,79261.0,36.7845,36.8343,36.7347,36.7646,79261.0
2021-06-24 13:00:00,36.92,36.95,36.85,36.89,55731.0,36.7546,36.7845,36.6849,36.7247,55731.0
2021-06-24 13:30:00,36.9,36.92,36.79,36.8,98029.0,36.7347,36.7546,36.6252,36.6352,98029.0
2021-06-24 14:00:00,36.8,36.81,36.68,36.76,113844.0,36.6352,36.6451,36.5157,36.5953,113844.0
2021-06-24 14:30:00,36.75,36.88,36.73,36.86,118754.0,36.5854,36.7148,36.5655,36.6949,118754.0
2021-06-24 15:00:00,36.86,36.98,36.76,36.77,99187.0,36.6949,36.8143,36.5953,36.6053,99187.0
2021-06-24 15:30:00,36.77,36.81,36.7,36.75,366387.0,36.6053,36.6451,36.5356,36.5854,366387.0
2021-06-25 09:30:00,36.8,36.98,35.95,36.01,721411.0,36.6352,36.8143,35.789,35.8487,721411.0
2021-06-25 10:00:00,36.01,36.27,35.94,36.05,515526.0,35.8487,36.1075,35.779,35.8885,515526.0
2021-06-25 10:30:00,36.05,36.07,35.69,35.7,569641.0,35.8885,35.9084,35.5301,35.5401,569641.0
2021-06-25 11:00:00,35.69,35.89,35.65,35.69,516149.0,35.5301,35.7292,35.4903,35.5301,516149.0
2021-06-25 11:30:00,35.69,35.73,35.37,35.45,421068.0,35.5301,35.5699,35.2116,35.2912,421068.0
2021-06-25 12:00:00,35.45,35.45,35.19,35.21,322321.0,35.2912,35.2912,35.0324,35.0523,322321.0
2021-06-25 12:30:00,35.2,35.39,35.17,35.3,288560.0,35.0423,35.2315,35.0125,35.1419,288560.0
2021-06-25 13:00:00,35.3,35.7,35.29,35.52,387884.0,35.1419,35.5401,35.1319,35.3609,387884.0
2021-06-25 13:30:00,35.52,35.55,35.39,35.52,265703.0,35.3609,35.3907,35.2315,35.3609,265703.0
2021-06-25 14:00:00,35.51,35.55,35.41,35.53,357147.0,35.3509,35.3907,35.2514,35.3708,357147.0
2021-06-25 14:30:00,35.52,35.71,35.51,35.63,402724.0,35.3609,35.55,35.3509,35.4704,402724.0
2021-06-25 15:00:00,35.63,35.74,35.57,35.65,452185.0,35.4704,35.5799,35.4107,35.4903,452185.0
2021-06-25 15:30:00,35.64,35.81,35.61,35.76,1030193.0,35.4803,35.6496,35.4505,35.5998,1030193.0
2021-06-28 09:30:00,35.6,35.92,34.64,35.89,907461.0,35.4405,35.7591,34.4848,35.7292,907461.0
2021-06-28 10:00:00,35.89,36.1,35.65,35.77,555412.0,35.7292,35.9383,35.4903,35.6098,555412.0
2021-06-28 10:30:00,35.78,35.82,35.57,35.74,413373.0,35.6197,35.6595,35.4107,35.5799,413373.0
2021-06-28 11:00:00,35.73,35.74,35.39,35.4,453779.0,35.5699,35.5799,35.2315,35.2414,453779.0
2021-06-28 11:30:00,35.39,35.44,35.24,35.3,186222.0,35.2315,35.2812,35.0821,35.1419,186222.0
2021-06-28 12:00:00,35.31,35.5,35.3,35.45,135946.0,35.1518,35.341,35.1419,35.2912,135946.0
2021-06-28 12:30:00,35.45,35.49,35.32,35.45,114280.0,35.2912,35.331,35.1618,35.2912,114280.0
2021-06-28 13:00:00,35.46,35.47,35.3,35.33,154638.0,35.3012,35.3111,35.1419,35.1717,154638.0
2021-06-28 13:30:00,35.33,35.42,35.32,35.37,114905.0,35.1717,35.2613,35.1618,35.2116,114905.0
2021-06-28 14:00:00,35.37,35.52,35.33,35.48,138767.0,35.2116,35.3609,35.1717,35.3211,138767.0
2021-06-28 14:30:00,35.48,35.62,35.48,35.61,103760.0,35.3211,35.4604,35.3211,35.4505,103760.0
2021-06-28 15:00:00,35.6,35.68,35.48,35.66,201084.0,35.4405,35.5202,35.3211,35.5003,201084.0
2021-06-28 15:30:00,35.66,35.68,35.56,35.59,552024.0,35.5003,35.5202,35.4007,35.4306,552024.0
2021-06-29 09:30:00,35.2,35.34,35.01,35.11,451289.0,35.0423,35.1817,34.8532,34.9527,451289.0
2021-06-29 10:00:00,35.1,35.3,35.04,35.25,324705.0,34.9428,35.1419,34.883,35.0921,324705.0
2021-06-29 10:30:00,35.24,35.3,35.13,35.15,244091.0,35.0821,35.1419,34.9726,34.9925,244091.0
2021-06-29 11:00:00,35.15,35.36,35.09,35.35,232086.0,34.9925,35.2016,34.9328,35.1916,232086.0
2021-06-29 11:30:00,35.37,35.57,35.32,35.56,117344.0,35.2116,35.4107,35.1618,35.4007,117344.0
2021-06-29 12:00:00,35.56,35.68,35.53,35.66,131798.0,35.4007,35.5202,35.3708,35.5003,131798.0
2021-06-29 12:30:00,35.66,35.68,35.61,35.64,88942.0,35.5003,35.5202,35.4505,35.4803,88942.0
2021-06-29 13:00:00,35.64,35.68,35.61,35.61,79697.0,35.4803,35.5202,35.4505,35.4505,79697.0
2021-06-29 13:30:00,35.61,35.65,35.52,35.54,85213.0,35.4505,35.4903,35.3609,35.3808,85213.0
2021-06-29 14:00:00,35.54,35.61,35.47,35.59,93288.0,35.3808,35.4505,35.3111,35.4306,93288.0
2021-06-29 14:30:00,35.6,35.6,35.41,35.48,105319.0,35.4405,35.4405,35.2514,35.3211,105319.0
2021-06-29 15:00:00,35.48,35.61,35.47,35.59,155059.0,35.3211,35.4505,35.3111,35.4306,155059.0
2021-06-29 15:30:00,35.59,35.62,35.44,35.53,427296.0,35.4306,35.4604,35.2812,35.3708,427296.0
2021-06-30 09:30:00,35.51,36.23,35.15,35.96,528169.0,35.3509,36.0677,34.9925,35.7989,528169.0
2021-06-30 10:00:00,35.94,36.11,35.85,35.87,183752.0,35.779,35.9482,35.6894,35.7093,183752.0
2021-06-30 10:30:00,35.88,36.01,35.88,35.93,187043.0,35.7193,35.8487,35.7193,35.769,187043.0
2021-06-30 11:00:00,35.93,35.99,35.78,35.85,294575.0,35.769,35.8288,35.6197,35.6894,294575.0
2021-06-30 11:30:00,35.86,35.94,35.84,35.92,109923.0,35.6994,35.779,35.6795,35.7591,109923.0
2021-06-30 12:00:00,35.92,36.01,35.92,35.95,70081.0,35.7591,35.8487,35.7591,35.789,70081.0
2021-06-30 12:30:00,35.94,35.99,35.82,35.82,58110.0,35.779,35.8288,35.6595,35.6595,58110.0
2021-06-30 13:00:00,35.83,35.83,35.72,35.74,69445.0,35.6695,35.6695,35.56,35.5799,69445.0
2021-06-30 13:30:00,35.74,35.8,35.64,35.64,78900.0,35.5799,35.6396,35.4803,35.4803,78900.0
2021-06-30 14:00:00,35.65,35.67,35.6,35.6,62059.0,35.4903,35.5102,35.4405,35.4405,62059.0
2021-06-30 14:30:00,35.59,35.64,35.55,35.56,72314.0,35.4306,35.4803,35.3907,35.4007,72314.0
2021-06-30 15:00:00,35.55,35.57,35.5,35.54,106956.0,35.3907,35.4107,35.341,35.3808,106956.0
2021-06-30 15:30:00,35.54,35.56,35.43,35.45,416819.0,35.3808,35.4007,35.2713,35.2912,416819.0
2021-07-01 09:30:00,35.87,36.06,35.66,36.02,401674.0,35.7093,35.8985,35.5003,35.8586,401674.0
2021-07-01 10:00:00,36.01,36.01,35.83,35.83,126371.0,35.8487,35.8487,35.6695,35.6695,126371.0
2021-07-01 10:30:00,35.84,35.85,35.59,35.59,146313.0,35.6795,35.6894,35.4306,35.4306,146313.0
2021-07-01 11:00:00,35.6,35.6,35.14,35.2,178929.0,35.4405,35.4405,34.9826,35.0423,178929.0
2021-07-01 11:30:00,35.2,35.35,35.14,35.28,190715.0,35.0423,35.1916,34.9826,35.122,190715.0
2021-07-01 12:00:00,35.3,35.32,35.18,35.23,98166.0,35.1419,35.1618,35.0224,35.0722,98166.0
2021-07-01 12:30:00,35.21,35.28,35.15,35.17,65374.0,35.0523,35.122,34.9925,35.0125,65374.0
2021-07-01 13:00:00,35.17,35.23,35.16,35.2,62837.0,35.0125,35.0722,35.0025,35.0423,62837.0
2021-07-01 13:30:00,35.2,35.28,35.2,35.23,84879.0,35.0423,35.122,35.0423,35.0722,84879.0
2021-07-01 14:00:00,35.23,35.36,35.22,35.36,62344.0,35.0722,35.2016,35.0622,35.2016,62344.0
2021-07-01 14:30:00,35.36,35.47,35.36,35.39,78102.0,35.2016,35.3111,35.2016,35.2315,78102.0
2021-07-01 15:00:00,35.4,35.46,35.37,35.41,85156.0,35.2414,35.3012,35.2116,35.2514,85156.0
2021-07-01 15:30:00,35.41,35.45,35.33,35.34,247930.0,35.2514,35.2912,35.1717,35.1817,247930.0
2021-07-02 09:30:00,35.38,35.69,35.11,35.19,212056.0,35.2215,35.5301,34.9527,35.0324,212056.0
2021-07-02 10:00:00,35.18,35.38,35.12,35.33,169316.0,35.0224,35.2215,34.9627,35.1717,169316.0
2021-07-02 10:30:00,35.33,35.42,35.21,35.26,101060.0,35.1717,35.2613,35.0523,35.102,101060.0
2021-07-02 11:00:00,35.27,35.39,35.24,35.36,129012.0,35.112,35.2315,35.0821,35.2016,129012.0
2021-07-02 11:30:00,35.36,35.44,35.35,35.42,75879.0,35.2016,35.2812,35.1916,35.2613,75879.0
2021-07-02 12:00:00,35.41,35.49,35.3,35.32,66109.0,35.2514,35.331,35.1419,35.1618,66109.0
2021-07-02 12:30:00,35.33,35.43,35.31,35.41,105133.0,35.1717,35.2713,35.1518,35.2514,105133.0
2021-07-02 13:00:00,35.41,35.45,35.39,35.41,49663.0,35.2514,35.2912,35.2315,35.2514,49663.0
2021-07-02 13:30:00,35.42,35.43,35.36,35.37,42975.0,35.2613,35.2713,35.2016,35.2116,42975.0
2021-07-02 14:00:00,35.38,35.45,35.38,35.42,51258.0,35.2215,35.2912,35.2215,35.2613,51258.0
2021-07-02 14:30:00,35.42,35.49,35.39,35.46,67398.0,35.2613,35.331,35.2315,35.3012,67398.0
2021-07-02 15:00:00,35.45,35.53,35.44,35.48,64895.0,35.2912,35.3708,35.2812,35.3211,64895.0
2021-07-02 15:30:00,35.48,35.55,35.44,35.49,250125.0,35.3211,35.3907,35.2812,35.331,250125.0
2021-07-06 09:30:00,34.68,34.96,34.33,34.63,961339.0,34.5246,34.8034,34.1762,34.4749,961339.0
2021-07-06 10:00:00,34.62,34.79,34.27,34.62,384756.0,34.4649,34.6342,34.1165,34.4649,384756.0
2021-07-06 10:30:00,34.63,34.81,34.55,34.64,225071.0,34.4749,34.6541,34.3952,34.4848,225071.0
2021-07-06 11:00:00,34.63,34.81,34.6,34.78,144551.0,34.4749,34.6541,34.445,34.6242,144551.0
2021-07-06 11:30:00,34.78,34.8,34.44,34.49,154160.0,34.6242,34.6441,34.2857,34.3355,154160.0
2021-07-06 12:00:00,34.49,34.49,34.35,34.41,142493.0,34.3355,34.3355,34.1961,34.2559,142493.0
2021-07-06 12:30:00,34.41,34.45,34.39,34.41,174327.0,34.2559,34.2957,34.2359,34.2559,174327.0
2021-07-06 13:00:00,34.41,34.53,34.39,34.53,161061.0,34.2559,34.3753,34.2359,34.3753,161061.0
2021-07-06 13:30:00,34.52,34.69,34.52,34.61,81032.0,34.3654,34.5346,34.3654,34.455,81032.0
2021-07-06 14:00:00,34.6,34.68,34.6,34.66,135134.0,34.445,34.5246,34.445,34.5047,135134.0
2021-07-06 14:30:00,34.66,34.7,34.64,34.69,76096.0,34.5047,34.5446,34.4848,34.5346,76096.0
2021-07-06 15:00:00,34.69,34.69,34.46,34.52,274880.0,34.5346,34.5346,34.3056,34.3654,274880.0
2021-07-06 15:30:00,34.52,34.55,34.32,34.41,1045169.0,34.3654,34.3952,34.1663,34.2559,1045169.0
2021-07-07 09:30:00,34.2,34.56,34.19,34.19,442629.0,34.0468,34.4052,34.0368,34.0368,442629.0
2021-07-07 10:00:00,34.18,34.19,33.83,33.87,254515.0,34.0269,34.0368,33.6785,33.7183,254515.0
2021-07-07 10:30:00,33.86,33.9,33.62,33.62,167841.0,33.7083,33.7481,33.4694,33.4694,167841.0
2021-07-07 11:00:00,33.61,33.7,33.47,33.48,164816.0,33.4594,33.549,33.3201,33.33,164816.0
2021-07-07 11:30:00,33.48,33.64,33.44,33.64,117680.0,33.33,33.4893,33.2902,33.4893,117680.0
2021-07-07 12:00:00,33.62,33.62,33.43,33.54,107113.0,33.4694,33.4694,33.2802,33.3898,107113.0
2021-07-07 12:30:00,33.53,33.69,33.5,33.56,167745.0,33.3798,33.5391,33.3499,33.4097,167745.0
2021-07-07 13:00:00,33.56,33.66,33.42,33.44,101379.0,33.4097,33.5092,33.2703,33.2902,101379.0
2021-07-07 13:30:00,33.43,33.46,33.37,33.39,88229.0,33.2802,33.3101,33.2205,33.2404,88229.0
2021-07-07 14:00:00,33.39,33.49,33.36,33.39,154269.0,33.2404,33.34,33.2106,33.2404,154269.0
2021-07-07 14:30:00,33.38,33.46,33.34,33.43,87538.0,33.2305,33.3101,33.1906,33.2802,87538.0
2021-07-07 15:00:00,33.43,33.49,33.34,33.47,141592.0,33.2802,33.34,33.1906,33.3201,141592.0
2021-07-07 15:30:00,33.47,33.51,33.37,33.44,584871.0,33.3201,33.3599,33.2205,33.2902,584871.0
2021-07-08 09:30:00,32.81,32.99,32.26,32.31,934917.0,32.663,32.8422,32.1155,32.1653,934917.0
2021-07-08 10:00:00,32.32,32.36,31.79,32.02,1497515.0,32.1752,32.215,31.6476,31.8766,1497515.0
2021-07-08 10:30:00,32.02,32.04,31.73,31.79,887882.0,31.8766,31.8965,31.5879,31.6476,887882.0
2021-07-08 11:00:00,31.78,32.03,31.73,31.94,360471.0,31.6376,31.8865,31.5879,31.7969,360471.0
2021-07-08 11:30:00,31.94,32.01,31.85,31.92,540162.0,31.7969,31.8666,31.7073,31.777,540162.0
2021-07-08 12:00:00,31.92,31.94,31.8,31.91,289457.0,31.777,31.7969,31.6575,31.7671,289457.0
2021-07-08 12:30:00,31.91,31.93,31.77,31.78,167190.0,31.7671,31.787,31.6277,31.6376,167190.0
2021-07-08 13:00:00,31.78,31.86,31.77,31.82,188478.0,31.6376,31.7173,31.6277,31.6775,188478.0
2021-07-08 13:30:00,31.83,32.04,31.83,32.02,261643.0,31.6874,31.8965,31.6874,31.8766,261643.0
2021-07-08 14:00:00,32.03,32.03,31.74,31.75,468343.0,31.8865,31.8865,31.5978,31.6078,468343.0
2021-07-08 14:30:00,31.74,31.93,31.71,31.75,501433.0,31.5978,31.787,31.568,31.6078,501433.0
2021-07-08 15:00:00,31.75,31.85,31.71,31.81,505202.0,31.6078,31.7073,31.568,31.6675,505202.0
2021-07-08 15:30:00,31.81,31.99,31.8,31.98,1124994.0,31.6675,31.8467,31.6575,31.8367,1124994.0
2021-07-09 09:30:00,32.32,32.49,31.61,31.85,506282.0,32.1752,32.3445,31.4684,31.7073,506282.0
2021-07-09 10:00:00,31.85,32.25,31.8,32.13,342246.0,31.7073,32.1055,31.6575,31.9861,342246.0
2021-07-09 10:30:00,32.14,32.15,32.0,32.04,205909.0,31.996,32.006,31.8567,31.8965,205909.0
2021-07-09 11:00:00,32.05,32.38,32.05,32.19,251332.0,31.9064,32.2349,31.9064,32.0458,251332.0
2021-07-09 11:30:00,32.19,32.3,32.07,32.23,333895.0,32.0458,32.1553,31.9263,32.0856,333895.0
2021-07-09 12:00:00,32.24,32.26,32.09,32.1,273942.0,32.0956,32.1155,31.9462,31.9562,273942.0
2021-07-09 12:30:00,32.09,32.14,32.02,32.11,126273.0,31.9462,31.996,31.8766,31.9662,126273.0
2021-07-09 13:00:00,32.1,32.28,32.09,32.24,151293.0,31.9562,32.1354,31.9462,32.0956,151293.0
2021-07-09 13:30:00,32.23,32.28,32.16,32.2,201534.0,32.0856,32.1354,32.0159,32.0558,201534.0
2021-07-09 14:00:00,32.2,32.21,32.16,32.19,284012.0,32.0558,32.0657,32.0159,32.0458,284012.0
2021-07-09 14:30:00,32.2,32.22,32.17,32.2,311594.0,32.0558,32.0757,32.0259,32.0558,311594.0
2021-07-09 15:00:00,32.2,32.21,32.16,32.19,166914.0,32.0558,32.0657,32.0159,32.0458,166914.0
2021-07-09 15:30:00,32.19,32.21,32.13,32.18,565865.0,32.0458,32.0657,31.9861,32.0358,565865.0
2021-07-12 09:30:00,31.9,32.12,31.43,32.1,373670.0,31.7571,31.9761,31.2892,31.9562,373670.0
2021-07-12 10:00:00,32.09,32.1,31.71,31.79,196016.0,31.9462,31.9562,31.568,31.6476,196016.0
2021-07-12 10:30:00,31.8,31.81,31.59,31.73,90745.0,31.6575,31.6675,31.4485,31.5879,90745.0
2021-07-12 11:00:00,31.74,31.83,31.66,31.81,101678.0,31.5978,31.6874,31.5182,31.6675,101678.0
2021-07-12 11:30:00,31.81,31.85,31.76,31.78,84785.0,31.6675,31.7073,31.6177,31.6376,84785.0
2021-07-12 12:00:00,31.77,31.81,31.75,31.76,60255.0,31.6277,31.6675,31.6078,31.6177,60255.0
2021-07-12 12:30:00,31.75,31.81,31.73,31.73,120459.0,31.6078,31.6675,31.5879,31.5879,120459.0
2021-07-12 13:00:00,31.72,31.82,31.68,31.78,65275.0,31.5779,31.6775,31.5381,31.6376,65275.0
2021-07-12 13:30:00,31.78,31.79,31.72,31.73,87760.0,31.6376,31.6476,31.5779,31.5879,87760.0
2021-07-12 14:00:00,31.73,31.82,31.71,31.82,90113.0,31.5879,31.6775,31.568,31.6775,90113.0
2021-07-12 14:30:00,31.82,31.84,31.78,31.81,73669.0,31.6775,31.6974,31.6376,31.6675,73669.0
2021-07-12 15:00:00,31.81,31.83,31.78,31.81,101404.0,31.6675,31.6874,31.6376,31.6675,101404.0
2021-07-12 15:30:00,31.8,31.83,31.78,31.82,399590.0,31.6575,31.6874,31.6376,31.6775,399590.0
2021-07-13 09:30:00,32.03,32.44,32.0,32.3,350510.0,31.8865,32.2947,31.8567,32.1553,350510.0
2021-07-13 10:00:00,32.29,32.46,32.16,32.43,364088.0,32.1454,32.3146,32.0159,32.2847,364088.0
2021-07-13 10:30:00,32.43,32.6,32.33,32.43,283218.0,32.2847,32.454,32.1852,32.2847,283218.0
2021-07-13 11:00:00,32.43,32.43,32.33,32.4,161994.0,32.2847,32.2847,32.1852,32.2549,161994.0
2021-07-13 11:30:00,32.4,32.45,32.35,32.42,114115.0,32.2549,32.3046,32.2051,32.2748,114115.0
2021-07-13 12:00:00,32.43,32.6,32.37,32.59,160160.0,32.2847,32.454,32.225,32.444,160160.0
2021-07-13 12:30:00,32.59,32.61,32.44,32.45,110754.0,32.444,32.4639,32.2947,32.3046,110754.0
2021-07-13 13:00:00,32.46,32.5,32.33,32.38,90002.0,32.3146,32.3544,32.1852,32.2349,90002.0
2021-07-13 13:30:00,32.37,32.39,32.27,32.3,118526.0,32.225,32.2449,32.1254,32.1553,118526.0
2021-07-13 14:00:00,32.29,32.34,32.2,32.33,93807.0,32.1454,32.1951,32.0558,32.1852,93807.0
2021-07-13 14:30:00,32.33,32.35,32.23,32.29,72666.0,32.1852,32.2051,32.0856,32.1454,72666.0
2021-07-13 15:00:00,32.28,32.32,32.2,32.22,97298.0,32.1354,32.1752,32.0558,32.0757,97298.0
2021-07-13 15:30:00,32.23,32.24,32.1,32.15,275658.0,32.0856,32.0956,31.9562,32.006,275658.0
2021-07-14 09:30:00,32.5,32.94,32.29,32.43,593528.0,32.3544,32.7924,32.1454,32.2847,593528.0
2021-07-14 10:00:00,32.45,32.53,32.34,32.4,391791.0,32.3046,32.3843,32.1951,32.2549,391791.0
2021-07-14 10:30:00,32.4,32.41,32.15,32.16,275320.0,32.2549,32.2648,32.006,32.0159,275320.0
2021-07-14 11:00:00,32.15,32.26,32.1,32.16,130171.0,32.006,32.1155,31.9562,32.0159,130171.0
2021-07-14 11:30:00,32.16,32.26,31.97,31.97,372361.0,32.0159,32.1155,31.8268,31.8268,372361.0
2021-07-14 12:00:00,31.98,32.1,31.95,31.98,141726.0,31.8367,31.9562,31.8069,31.8367,141726.0
2021-07-14 12:30:00,31.98,32.02,31.89,31.95,105195.0,31.8367,31.8766,31.7471,31.8069,105195.0
2021-07-14 13:00:00,31.96,32.01,31.93,32.01,90094.0,31.8168,31.8666,31.787,31.8666,90094.0
2021-07-14 13:30:00,32.01,32.01,31.94,31.98,124788.0,31.8666,31.8666,31.7969,31.8367,124788.0
2021-07-14 14:00:00,31.98,32.0,31.88,31.91,94737.0,31.8367,31.8567,31.7372,31.7671,94737.0
2021-07-14 14:30:00,31.92,31.96,31.83,31.92,105125.0,31.777,31.8168,31.6874,31.777,105125.0
2021-07-14 15:00:00,31.93,32.0,31.88,31.91,138481.0,31.787,31.8567,31.7372,31.7671,138481.0
2021-07-14 15:30:00,31.91,32.04,31.85,31.98,610565.0,31.7671,31.8965,31.7073,31.8367,610565.0
2021-07-15 09:30:00,32.0,32.24,31.9,32.05,782694.0,31.8567,32.0956,31.7571,31.9064,782694.0
2021-07-15 10:00:00,32.05,32.27,31.75,31.81,661148.0,31.9064,32.1254,31.6078,31.6675,661148.0
2021-07-15 10:30:00,31.8,31.85,31.5,31.54,220011.0,31.6575,31.7073,31.3589,31.3987,220011.0
2021-07-15 11:00:00,31.54,31.64,31.44,31.54,188000.0,31.3987,31.4983,31.2992,31.3987,188000.0
2021-07-15 11:30:00,31.54,31.59,31.46,31.5,151839.0,31.3987,31.4485,31.3191,31.3589,151839.0
2021-07-15 12:00:00,31.49,31.49,31.28,31.3,222058.0,31.3489,31.3489,31.1399,31.1598,222058.0
2021-07-15 12:30:00,31.29,31.41,31.26,31.31,269494.0,31.1498,31.2693,31.12,31.1697,269494.0
2021-07-15 13:00:00,31.32,31.34,31.24,31.29,164075.0,31.1797,31.1996,31.1001,31.1498,164075.0
2021-07-15 13:30:00,31.29,31.3,31.17,31.25,195103.0,31.1498,31.1598,31.0304,31.11,195103.0
2021-07-15 14:00:00,31.25,31.43,31.23,31.43,233808.0,31.11,31.2892,31.0901,31.2892,233808.0
2021-07-15 14:30:00,31.43,31.55,31.37,31.49,275551.0,31.2892,31.4087,31.2295,31.3489,275551.0
2021-07-15 15:00:00,31.49,31.56,31.47,31.5,264397.0,31.3489,31.4186,31.329,31.3589,264397.0
2021-07-15 15:30:00,31.5,31.65,31.46,31.6,689355.0,31.3589,31.5082,31.3191,31.4584,689355.0
2021-07-16 09:30:00,31.59,31.66,30.3,30.33,1342932.0,31.4485,31.5182,30.1643,30.1941,1342932.0
2021-07-16 10:00:00,30.34,30.41,30.05,30.21,835492.0,30.2041,30.2738,29.9154,30.0747,835492.0
2021-07-16 10:30:00,30.22,30.7,30.21,30.53,1183545.0,30.0846,30.5625,30.0747,30.3932,1183545.0
2021-07-16 11:00:00,30.52,30.52,30.16,30.32,469456.0,30.3833,30.3833,30.0249,30.1842,469456.0
2021-07-16 11:30:00,30.32,30.55,30.25,30.49,392757.0,30.1842,30.4131,30.1145,30.3534,392757.0
2021-07-16 12:00:00,30.51,30.56,30.38,30.44,317533.0,30.3733,30.4231,30.2439,30.3036,317533.0
2021-07-16 12:30:00,30.43,30.46,30.33,30.36,157202.0,30.2937,30.3236,30.1941,30.224,157202.0
2021-07-16 13:00:00,30.36,30.5,30.27,30.31,162067.0,30.224,30.3634,30.1344,30.1742,162067.0
2021-07-16 13:30:00,30.32,30.43,30.28,30.41,158140.0,30.1842,30.2937,30.1444,30.2738,158140.0
2021-07-16 14:00:00,30.4,30.47,30.32,30.42,194170.0,30.2638,30.3335,30.1842,30.2837,194170.0
2021-07-16 14:30:00,30.43,30.5,30.27,30.36,285633.0,30.2937,30.3634,30.1344,30.224,285633.0
2021-07-16 15:00:00,30.35,30.44,30.22,30.34,325656.0,30.214,30.3036,30.0846,30.2041,325656.0
2021-07-16 15:30:00,30.35,30.35,30.16,30.22,966236.0,30.214,30.214,30.0249,30.0846,966236.0
2021-07-19 09:30:00,29.81,29.9,29.14,29.16,971222.0,29.6765,29.7661,29.0095,29.0294,971222.0
2021-07-19 10:00:00,29.16,29.21,28.82,29.01,1135639.0,29.0294,29.0792,28.6909,28.88,1135639.0
2021-07-19 10:30:00,29.02,29.19,28.97,29.06,651809.0,28.89,29.0592,28.8402,28.9298,651809.0
2021-07-19 11:00:00,29.07,29.16,28.87,28.88,917133.0,28.9398,29.0294,28.7407,28.7506,917133.0
2021-07-19 11:30:00,28.88,29.1,28.86,28.87,423398.0,28.7506,28.9696,28.7307,28.7407,423398.0
2021-07-19 12:00:00,28.87,29.04,28.78,28.83,472564.0,28.7407,28.9099,28.6511,28.7009,472564.0
2021-07-19 12:30:00,28.82,28.97,28.78,28.91,357702.0,28.6909,28.8402,28.6511,28.7805,357702.0
2021-07-19 13:00:00,28.9,29.0,28.8,28.95,379121.0,28.7705,28.8701,28.671,28.8203,379121.0
2021-07-19 13:30:00,28.95,29.19,28.9,29.12,1056619.0,28.8203,29.0592,28.7705,28.9896,1056619.0
2021-07-19 14:00:00,29.12,29.26,29.06,29.15,361310.0,28.9896,29.1289,28.9298,29.0194,361310.0
2021-07-19 14:30:00,29.16,29.16,29.0,29.01,323729.0,29.0294,29.0294,28.8701,28.88,323729.0
2021-07-19 15:00:00,29.01,29.07,28.94,29.02,621647.0,28.88,28.9398,28.8104,28.89,621647.0
2021-07-19 15:30:00,29.02,29.08,28.69,28.87,2263220.0,28.89,28.9497,28.5615,28.7407,2263220.0
2021-07-20 09:30:00,29.03,29.14,28.26,28.34,1000121.0,28.9,29.0095,28.1334,28.213,1000121.0
2021-07-20 10:00:00,28.34,28.5,28.21,28.38,960176.0,28.213,28.3723,28.0836,28.2529,960176.0
2021-07-20 10:30:00,28.38,28.43,28.16,28.21,403071.0,28.2529,28.3026,28.0339,28.0836,403071.0
2021-07-20 11:00:00,28.21,28.34,28.16,28.2,368084.0,28.0836,28.213,28.0339,28.0737,368084.0
2021-07-20 11:30:00,28.19,28.43,28.13,28.4,271078.0,28.0637,28.3026,28.004,28.2728,271078.0
2021-07-20 12:00:00,28.4,28.55,28.33,28.54,194735.0,28.2728,28.4221,28.2031,28.4122,194735.0
2021-07-20 12:30:00,28.55,28.87,28.54,28.8,277361.0,28.4221,28.7407,28.4122,28.671,277361.0
2021-07-20 13:00:00,28.8,28.9,28.68,28.71,313487.0,28.671,28.7705,28.5515,28.5814,313487.0
2021-07-20 13:30:00,28.71,28.8,28.67,28.79,312555.0,28.5814,28.671,28.5416,28.661,312555.0
2021-07-20 14:00:00,28.79,28.9,28.73,28.88,602421.0,28.661,28.7705,28.6013,28.7506,602421.0
2021-07-20 14:30:00,28.88,29.15,28.84,29.1,381722.0,28.7506,29.0194,28.7108,28.9696,381722.0
2021-07-20 15:00:00,29.11,29.33,29.08,29.13,336105.0,28.9796,29.1986,28.9497,28.9995,336105.0
2021-07-20 15:30:00,29.13,29.14,28.89,28.92,1132342.0,28.9995,29.0095,28.7606,28.7904,1132342.0
2021-07-21 09:30:00,28.99,29.24,28.92,29.17,735268.0,28.8601,29.109,28.7904,29.0393,735268.0
2021-07-21 10:00:00,29.16,29.51,29.1,29.42,741322.0,29.0294,29.3778,28.9696,29.2882,741322.0
2021-07-21 10:30:00,29.42,29.44,29.13,29.2,288633.0,29.2882,29.3081,28.9995,29.0692,288633.0
2021-07-21 11:00:00,29.2,29.4,29.18,29.27,255611.0,29.0692,29.2683,29.0493,29.1389,255611.0
2021-07-21 11:30:00,29.28,29.35,29.24,29.29,203722.0,29.1488,29.2185,29.109,29.1588,203722.0
2021-07-21 12:00:00,29.29,29.44,29.29,29.35,341342.0,29.1588,29.3081,29.1588,29.2185,341342.0
2021-07-21 12:30:00,29.36,29.4,29.33,29.34,223875.0,29.2285,29.2683,29.1986,29.2086,223875.0
2021-07-21 13:00:00,29.34,29.38,29.24,29.28,177122.0,29.2086,29.2484,29.109,29.1488,177122.0
2021-07-21 13:30:00,29.28,29.28,29.17,29.19,92927.0,29.1488,29.1488,29.0393,29.0592,92927.0
2021-07-21 14:00:00,29.19,29.26,29.13,29.23,202760.0,29.0592,29.1289,28.9995,29.0991,202760.0
2021-07-21 14:30:00,29.23,29.26,29.18,29.2,186597.0,29.0991,29.1289,29.0493,29.0692,186597.0
2021-07-21 15:00:00,29.2,29.25,29.18,29.19,224036.0,29.0692,29.119,29.0493,29.0592,224036.0
2021-07-21 15:30:00,29.2,29.21,29.13,29.17,745342.0,29.0692,29.0792,28.9995,29.0393,745342.0
2021-07-22 09:30:00,29.39,29.43,28.81,28.84,467323.0,29.2583,29.2982,28.6809,28.7108,467323.0
2021-07-22 10:00:00,28.83,28.91,28.41,28.46,470677.0,28.7009,28.7805,28.2827,28.3325,470677.0
2021-07-22 10:30:00,28.46,28.54,28.2,28.21,727865.0,28.3325,28.4122,28.0737,28.0836,727865.0
2021-07-22 11:00:00,28.21,28.45,28.14,28.43,669526.0,28.0836,28.3226,28.0139,28.3026,669526.0
2021-07-22 11:30:00,28.44,28.5,28.32,28.33,294868.0,28.3126,28.3723,28.1931,28.2031,294868.0
2021-07-22 12:00:00,28.33,28.38,28.22,28.3,192787.0,28.2031,28.2529,28.0936,28.1732,192787.0
2021-07-22 12:30:00,28.31,28.45,28.31,28.44,108337.0,28.1832,28.3226,28.1832,28.3126,108337.0
2021-07-22 13:00:00,28.44,28.53,28.39,28.5,150704.0,28.3126,28.4022,28.2628,28.3723,150704.0
2021-07-22 13:30:00,28.5,28.86,28.49,28.7,249281.0,28.3723,28.7307,28.3624,28.5714,249281.0
2021-07-22 14:00:00,28.7,28.76,28.56,28.6,185360.0,28.5714,28.6312,28.4321,28.4719,185360.0
2021-07-22 14:30:00,28.61,28.69,28.56,28.69,194879.0,28.4818,28.5615,28.4321,28.5615,194879.0
2021-07-22 15:00:00,28.69,28.71,28.56,28.59,237861.0,28.5615,28.5814,28.4321,28.4619,237861.0
2021-07-22 15:30:00,28.59,28.65,28.56,28.57,631945.0,28.4619,28.5217,28.4321,28.442,631945.0
2021-07-23 09:30:00,28.15,28.17,26.93,27.54,2150226.0,28.0239,28.0438,26.8094,27.4166,2150226.0
2021-07-23 10:00:00,27.54,27.94,27.5,27.67,726659.0,27.4166,27.8148,27.3768,27.546,726659.0
2021-07-23 10:30:00,27.67,27.76,27.42,27.58,383121.0,27.546,27.6356,27.2972,27.4565,383121.0
2021-07-23 11:00:00,27.58,27.8,27.41,27.5,663333.0,27.4565,27.6755,27.2872,27.3768,663333.0
2021-07-23 11:30:00,27.5,27.65,27.26,27.26,729114.0,27.3768,27.5261,27.1379,27.1379,729114.0
2021-07-23 12:00:00,27.27,27.4,27.16,27.36,308037.0,27.1478,27.2773,27.0383,27.2374,308037.0
2021-07-23 12:30:00,27.37,27.38,27.17,27.38,278637.0,27.2474,27.2573,27.0483,27.2573,278637.0
2021-07-23 13:00:00,27.38,27.42,27.27,27.28,246998.0,27.2573,27.2972,27.1478,27.1578,246998.0
2021-07-23 13:30:00,27.28,27.42,27.23,27.41,227765.0,27.1578,27.2972,27.108,27.2872,227765.0
2021-07-23 14:00:00,27.41,27.55,27.38,27.49,306355.0,27.2872,27.4266,27.2573,27.3669,306355.0
2021-07-23 14:30:00,27.49,27.53,27.45,27.5,183779.0,27.3669,27.4067,27.327,27.3768,183779.0
2021-07-23 15:00:00,27.5,27.5,27.24,27.25,408831.0,27.3768,27.3768,27.118,27.1279,408831.0
2021-07-23 15:30:00,27.26,27.36,27.18,27.23,1684051.0,27.1379,27.2374,27.0582,27.108,1684051.0
2021-07-26 09:30:00,25.57,25.93,23.9,25.87,2626960.0,25.4555,25.8138,23.7929,25.7541,2626960.0
2021-07-26 10:00:00,25.86,26.48,25.86,26.06,1212121.0,25.7442,26.3614,25.7442,25.9433,1212121.0
2021-07-26 10:30:00,26.06,26.09,25.42,25.45,1010591.0,25.9433,25.9731,25.3061,25.336,1010591.0
2021-07-26 11:00:00,25.45,25.51,25.11,25.44,773240.0,25.336,25.3957,24.9975,25.326,773240.0
2021-07-26 11:30:00,25.45,25.55,25.1,25.11,370923.0,25.336,25.4355,24.9876,24.9975,370923.0
2021-07-26 12:00:00,25.11,25.25,24.91,25.14,481702.0,24.9975,25.1369,24.7984,25.0274,481702.0
2021-07-26 12:30:00,25.14,25.38,25.04,25.38,448600.0,25.0274,25.2663,24.9278,25.2663,448600.0
2021-07-26 13:00:00,25.38,25.42,25.14,25.35,457225.0,25.2663,25.3061,25.0274,25.2364,457225.0
2021-07-26 13:30:00,25.37,25.56,25.28,25.35,458338.0,25.2564,25.4455,25.1668,25.2364,458338.0
2021-07-26 14:00:00,25.35,25.39,25.2,25.32,333298.0,25.2364,25.2763,25.0871,25.2066,333298.0
2021-07-26 14:30:00,25.31,25.33,25.22,25.25,298801.0,25.1966,25.2165,25.107,25.1369,298801.0
2021-07-26 15:00:00,25.25,25.4,25.25,25.38,299974.0,25.1369,25.2862,25.1369,25.2663,299974.0
2021-07-26 15:30:00,25.38,25.5,25.25,25.35,1100123.0,25.2663,25.3858,25.1369,25.2364,1100123.0
2021-07-27 09:30:00,24.74,26.18,24.7,25.37,1971555.0,24.6292,26.0627,24.5894,25.2564,1971555.0
2021-07-27 10:00:00,25.36,25.37,24.78,25.2,1029391.0,25.2464,25.2564,24.669,25.0871,1029391.0
2021-07-27 10:30:00,25.2,25.2,24.8,25.19,610463.0,25.0871,25.0871,24.6889,25.0772,610463.0
2021-07-27 11:00:00,25.19,25.44,25.03,25.44,541183.0,25.0772,25.326,24.9179,25.326,541183.0
2021-07-27 11:30:00,25.44,25.58,25.05,25.57,777838.0,25.326,25.4654,24.9378,25.4555,777838.0
2021-07-27 12:00:00,25.57,25.76,25.42,25.65,591608.0,25.4555,25.6446,25.3061,25.5351,591608.0
2021-07-27 12:30:00,25.65,25.68,25.3,25.36,450425.0,25.5351,25.565,25.1867,25.2464,450425.0
2021-07-27 13:00:00,25.37,25.6,25.32,25.59,292965.0,25.2564,25.4853,25.2066,25.4754,292965.0
2021-07-27 13:30:00,25.6,25.78,25.52,25.68,402397.0,25.4853,25.6645,25.4057,25.565,402397.0
2021-07-27 14:00:00,25.67,25.83,25.6,25.75,391060.0,25.555,25.7143,25.4853,25.6346,391060.0
2021-07-27 14:30:00,25.74,26.04,25.69,26.04,486457.0,25.6247,25.9234,25.5749,25.9234,486457.0
2021-07-27 15:00:00,26.05,26.24,25.96,26.09,1307076.0,25.9333,26.1225,25.8437,25.9731,1307076.0
2021-07-27 15:30:00,26.09,26.12,25.93,25.99,1267770.0,25.9731,26.003,25.8138,25.8736,1267770.0
2021-07-28 09:30:00,27.41,27.45,26.79,26.87,1379561.0,27.2872,27.327,26.67,26.7496,1379561.0
2021-07-28 10:00:00,26.85,26.98,26.56,26.7,896556.0,26.7297,26.8591,26.441,26.5804,896556.0
2021-07-28 10:30:00,26.7,27.29,26.68,27.15,1150130.0,26.5804,27.1678,26.5605,27.0284,1150130.0
2021-07-28 11:00:00,27.15,27.57,27.1,27.38,765823.0,27.0284,27.4465,26.9786,27.2573,765823.0
2021-07-28 11:30:00,27.38,27.68,27.27,27.63,619402.0,27.2573,27.556,27.1478,27.5062,619402.0
2021-07-28 12:00:00,27.62,27.67,27.39,27.51,692547.0,27.4963,27.546,27.2673,27.3868,692547.0
2021-07-28 12:30:00,27.51,27.78,27.49,27.68,424970.0,27.3868,27.6556,27.3669,27.556,424970.0
2021-07-28 13:00:00,27.68,27.81,27.62,27.66,337616.0,27.556,27.6854,27.4963,27.5361,337616.0
2021-07-28 13:30:00,27.64,27.65,27.42,27.55,293398.0,27.5162,27.5261,27.2972,27.4266,293398.0
2021-07-28 14:00:00,27.55,27.71,27.51,27.65,401335.0,27.4266,27.5859,27.3868,27.5261,401335.0
2021-07-28 14:30:00,27.65,27.83,27.55,27.81,326731.0,27.5261,27.7053,27.4266,27.6854,326731.0
2021-07-28 15:00:00,27.82,28.11,27.79,28.05,885860.0,27.6954,27.9841,27.6655,27.9243,885860.0
2021-07-28 15:30:00,28.05,28.27,27.8,27.99,2366431.0,27.9243,28.1434,27.6755,27.8646,2366431.0
2021-07-29 09:30:00,28.6,28.9,26.9,26.92,1769071.0,28.4719,28.7705,26.7795,26.7994,1769071.0
2021-07-29 10:00:00,26.92,27.61,26.87,27.6,1085729.0,26.7994,27.4863,26.7496,27.4764,1085729.0
2021-07-29 10:30:00,27.59,27.76,27.29,27.43,689819.0,27.4664,27.6356,27.1678,27.3071,689819.0
2021-07-29 11:00:00,27.45,27.95,27.3,27.79,780517.0,27.327,27.8248,27.1777,27.6655,780517.0
2021-07-29 11:30:00,27.79,27.8,27.45,27.49,588454.0,27.6655,27.6755,27.327,27.3669,588454.0
2021-07-29 12:00:00,27.49,27.73,27.44,27.67,526492.0,27.3669,27.6058,27.3171,27.546,526492.0
2021-07-29 12:30:00,27.67,27.73,27.55,27.71,525117.0,27.546,27.6058,27.4266,27.5859,525117.0
2021-07-29 13:00:00,27.71,27.77,27.56,27.76,377637.0,27.5859,27.6456,27.4365,27.6356,377637.0
2021-07-29 13:30:00,27.76,27.76,27.57,27.62,500551.0,27.6356,27.6356,27.4465,27.4963,500551.0
2021-07-29 14:00:00,27.63,27.78,27.48,27.55,417469.0,27.5062,27.6556,27.3569,27.4266,417469.0
2021-07-29 14:30:00,27.55,27.66,27.5,27.62,356138.0,27.4266,27.5361,27.3768,27.4963,356138.0
2021-07-29 15:00:00,27.62,27.76,27.58,27.73,683764.0,27.4963,27.6356,27.4565,27.6058,683764.0
2021-07-29 15:30:00,27.73,27.89,27.71,27.75,1655023.0,27.6058,27.7651,27.5859,27.6257,1655023.0
2021-07-30 09:30:00,26.9,27.43,26.67,27.05,753116.0,26.7795,27.3071,26.5505,26.9288,753116.0
2021-07-30 10:00:00,27.05,27.1,26.64,26.68,496972.0,26.9288,26.9786,26.5207,26.5605,496972.0
2021-07-30 10:30:00,26.68,26.72,26.42,26.47,438341.0,26.5605,26.6003,26.3016,26.3514,438341.0
2021-07-30 11:00:00,26.46,26.49,26.24,26.33,497041.0,26.3415,26.3713,26.1225,26.2121,497041.0
2021-07-30 11:30:00,26.34,26.68,26.33,26.51,405324.0,26.222,26.5605,26.2121,26.3912,405324.0
2021-07-30 12:00:00,26.5,26.59,26.43,26.5,278006.0,26.3813,26.4709,26.3116,26.3813,278006.0
2021-07-30 12:30:00,26.5,26.53,26.1,26.13,330028.0,26.3813,26.4112,25.9831,26.0129,330028.0
2021-07-30 13:00:00,26.13,26.2,26.02,26.08,326692.0,26.0129,26.0826,25.9034,25.9632,326692.0
2021-07-30 13:30:00,26.08,26.25,26.01,26.05,398779.0,25.9632,26.1324,25.8935,25.9333,398779.0
2021-07-30 14:00:00,26.05,26.12,25.85,25.87,380803.0,25.9333,26.003,25.7342,25.7541,380803.0
2021-07-30 14:30:00,25.87,25.92,25.79,25.79,331934.0,25.7541,25.8039,25.6745,25.6745,331934.0
2021-07-30 15:00:00,25.79,25.92,25.75,25.84,457988.0,25.6745,25.8039,25.6346,25.7242,457988.0
2021-07-30 15:30:00,25.83,26.02,25.82,25.96,1386949.0,25.7143,25.9034,25.7043,25.8437,1386949.0
2021-08-02 09:30:00,26.15,26.72,25.93,26.51,670431.0,26.0329,26.6003,25.8138,26.3912,670431.0
2021-08-02 10:00:00,26.51,26.64,26.19,26.36,683028.0,26.3912,26.5207,26.0727,26.2419,683028.0
2021-08-02 10:30:00,26.36,26.71,26.36,26.55,480923.0,26.2419,26.5903,26.2419,26.4311,480923.0
2021-08-02 11:00:00,26.55,26.64,26.25,26.28,249108.0,26.4311,26.5207,26.1324,26.1623,249108.0
2021-08-02 11:30:00,26.28,26.3,26.12,26.16,274462.0,26.1623,26.1822,26.003,26.0428,274462.0
2021-08-02 12:00:00,26.16,26.19,26.01,26.05,280327.0,26.0428,26.0727,25.8935,25.9333,280327.0
2021-08-02 12:30:00,26.05,26.21,26.04,26.08,303834.0,25.9333,26.0926,25.9234,25.9632,303834.0
2021-08-02 13:00:00,26.08,26.12,25.98,26.09,212823.0,25.9632,26.003,25.8636,25.9731,212823.0
2021-08-02 13:30:00,26.09,26.14,25.93,25.94,222859.0,25.9731,26.0229,25.8138,25.8238,222859.0
2021-08-02 14:00:00,25.94,26.03,25.91,25.98,202494.0,25.8238,25.9134,25.7939,25.8636,202494.0
2021-08-02 14:30:00,25.98,26.08,25.97,26.03,160561.0,25.8636,25.9632,25.8537,25.9134,160561.0
2021-08-02 15:00:00,26.03,26.05,25.96,26.02,182520.0,25.9134,25.9333,25.8437,25.9034,182520.0
2021-08-02 15:30:00,26.02,26.05,25.94,25.99,544072.0,25.9034,25.9333,25.8238,25.8736,544072.0
2021-08-03 09:30:00,25.8,25.98,24.61,24.66,677110.0,25.6844,25.8636,24.4998,24.5495,677110.0
2021-08-03 10:00:00,24.67,24.78,24.48,24.49,829797.0,24.5595,24.669,24.3703,24.3803,829797.0
2021-08-03 10:30:00,24.49,24.64,24.33,24.42,1274524.0,24.3803,24.5296,24.221,24.3106,1274524.0
2021-08-03 11:00:00,24.42,24.6,24.41,24.45,479385.0,24.3106,24.4898,24.3007,24.3405,479385.0
2021-08-03 11:30:00,24.45,24.63,24.44,24.57,580972.0,24.3405,24.5197,24.3305,24.4599,580972.0
2021-08-03 12:00:00,24.56,24.62,24.48,24.5,361967.0,24.45,24.5097,24.3703,24.3902,361967.0
2021-08-03 12:30:00,24.51,24.66,24.42,24.62,454499.0,24.4002,24.5495,24.3106,24.5097,454499.0
2021-08-03 13:00:00,24.62,24.63,24.47,24.49,315587.0,24.5097,24.5197,24.3604,24.3803,315587.0
2021-08-03 13:30:00,24.49,24.55,24.41,24.5,474582.0,24.3803,24.44,24.3007,24.3902,474582.0
2021-08-03 14:00:00,24.5,24.51,24.37,24.4,421677.0,24.3902,24.4002,24.2608,24.2907,421677.0
2021-08-03 14:30:00,24.4,24.54,24.37,24.45,612512.0,24.2907,24.4301,24.2608,24.3405,612512.0
2021-08-03 15:00:00,24.45,24.62,24.44,24.59,1083692.0,24.3405,24.5097,24.3305,24.4798,1083692.0
2021-08-03 15:30:00,24.59,24.66,24.55,24.59,1254180.0,24.4798,24.5495,24.44,24.4798,1254180.0
2021-08-04 09:30:00,24.71,25.06,24.45,24.72,709287.0,24.5993,24.9477,24.3405,24.6093,709287.0
2021-08-04 10:00:00,24.69,24.82,24.5,24.57,391664.0,24.5794,24.7088,24.3902,24.4599,391664.0
2021-08-04 10:30:00,24.55,24.66,24.39,24.61,346499.0,24.44,24.5495,24.2807,24.4998,346499.0
2021-08-04 11:00:00,24.61,24.68,24.43,24.49,306606.0,24.4998,24.5694,24.3206,24.3803,306606.0
2021-08-04 11:30:00,24.48,24.5,24.34,24.35,389489.0,24.3703,24.3902,24.231,24.2409,389489.0
2021-08-04 12:00:00,24.34,24.38,24.25,24.28,265357.0,24.231,24.2708,24.1414,24.1712,265357.0
2021-08-04 12:30:00,24.28,24.3,24.15,24.19,275301.0,24.1712,24.1911,24.0418,24.0816,275301.0
2021-08-04 13:00:00,24.19,24.22,24.1,24.14,283467.0,24.0816,24.1115,23.992,24.0319,283467.0
2021-08-04 13:30:00,24.15,24.23,24.12,24.21,237957.0,24.0418,24.1215,24.012,24.1015,237957.0
2021-08-04 14:00:00,24.21,24.25,24.14,24.16,226009.0,24.1015,24.1414,24.0319,24.0518,226009.0
2021-08-04 14:30:00,24.15,24.19,24.1,24.19,212844.0,24.0418,24.0816,23.992,24.0816,212844.0
2021-08-04 15:00:00,24.18,24.19,24.11,24.13,244198.0,24.0717,24.0816,24.002,24.0219,244198.0
2021-08-04 15:30:00,24.13,24.27,24.09,24.19,939544.0,24.0219,24.1613,23.9821,24.0816,939544.0
2021-08-05 09:30:00,24.09,24.44,23.93,24.37,546780.0,23.9821,24.3305,23.8228,24.2608,546780.0
2021-08-05 10:00:00,24.36,25.06,24.25,24.91,494483.0,24.2509,24.9477,24.1414,24.7984,494483.0
2021-08-05 10:30:00,24.9,25.03,24.82,24.91,231028.0,24.7885,24.9179,24.7088,24.7984,231028.0
2021-08-05 11:00:00,24.92,25.14,24.91,25.08,227803.0,24.8084,25.0274,24.7984,24.9677,227803.0
2021-08-05 11:30:00,25.07,25.15,25.04,25.11,243528.0,24.9577,25.0373,24.9278,24.9975,243528.0
2021-08-05 12:00:00,25.12,25.13,24.89,24.89,139695.0,25.0075,25.0174,24.7785,24.7785,139695.0
2021-08-05 12:30:00,24.89,24.92,24.79,24.81,135241.0,24.7785,24.8084,24.679,24.6989,135241.0
2021-08-05 13:00:00,24.8,24.88,24.78,24.84,91889.0,24.6889,24.7685,24.669,24.7287,91889.0
2021-08-05 13:30:00,24.84,24.9,24.79,24.87,184771.0,24.7287,24.7885,24.679,24.7586,184771.0
2021-08-05 14:00:00,24.87,24.94,24.85,24.91,118593.0,24.7586,24.8283,24.7387,24.7984,118593.0
2021-08-05 14:30:00,24.91,24.93,24.74,24.75,127680.0,24.7984,24.8183,24.6292,24.6391,127680.0
2021-08-05 15:00:00,24.75,24.82,24.74,24.8,159735.0,24.6391,24.7088,24.6292,24.6889,159735.0
2021-08-05 15:30:00,24.8,24.81,24.71,24.74,464244.0,24.6889,24.6989,24.5993,24.6292,464244.0
2021-08-06 09:30:00,25.19,25.3,24.75,24.91,402759.0,25.0772,25.1867,24.6391,24.7984,402759.0
2021-08-06 10:00:00,24.89,25.1,24.74,24.78,374344.0,24.7785,24.9876,24.6292,24.669,374344.0
2021-08-06 10:30:00,24.79,24.84,24.54,24.61,207805.0,24.679,24.7287,24.4301,24.4998,207805.0
2021-08-06 11:00:00,24.61,24.71,24.52,24.57,205787.0,24.4998,24.5993,24.4102,24.4599,205787.0
2021-08-06 11:30:00,24.56,24.65,24.52,24.54,243908.0,24.45,24.5396,24.4102,24.4301,243908.0
2021-08-06 12:00:00,24.54,24.66,24.51,24.58,144082.0,24.4301,24.5495,24.4002,24.4699,144082.0
2021-08-06 12:30:00,24.59,24.75,24.58,24.73,112995.0,24.4798,24.6391,24.4699,24.6192,112995.0
2021-08-06 13:00:00,24.73,24.79,24.72,24.76,109565.0,24.6192,24.679,24.6093,24.6491,109565.0
2021-08-06 13:30:00,24.76,24.85,24.73,24.77,90953.0,24.6491,24.7387,24.6192,24.659,90953.0
2021-08-06 14:00:00,24.76,24.82,24.68,24.75,133403.0,24.6491,24.7088,24.5694,24.6391,133403.0
2021-08-06 14:30:00,24.75,24.79,24.71,24.76,91566.0,24.6391,24.679,24.5993,24.6491,91566.0
2021-08-06 15:00:00,24.76,24.78,24.7,24.73,177355.0,24.6491,24.669,24.5894,24.6192,177355.0
2021-08-06 15:30:00,24.74,24.77,24.66,24.67,421077.0,24.6292,24.659,24.5495,24.5595,421077.0
2021-08-09 09:30:00,24.91,24.94,24.35,24.47,273235.0,24.7984,24.8283,24.2409,24.3604,273235.0
2021-08-09 10:00:00,24.47,24.61,24.34,24.58,143146.0,24.3604,24.4998,24.231,24.4699,143146.0
2021-08-09 10:30:00,24.6,24.8,24.53,24.8,290754.0,24.4898,24.6889,24.4201,24.6889,290754.0
2021-08-09 11:00:00,24.8,24.89,24.79,24.86,127294.0,24.6889,24.7785,24.679,24.7486,127294.0
2021-08-09 11:30:00,24.85,25.01,24.81,24.99,173348.0,24.7387,24.898,24.6989,24.8781,173348.0
2021-08-09 12:00:00,25.0,25.02,24.87,24.87,134703.0,24.888,24.9079,24.7586,24.7586,134703.0
2021-08-09 12:30:00,24.87,24.94,24.84,24.88,96335.0,24.7586,24.8283,24.7287,24.7685,96335.0
2021-08-09 13:00:00,24.88,24.95,24.86,24.89,77137.0,24.7685,24.8382,24.7486,24.7785,77137.0
2021-08-09 13:30:00,24.89,24.92,24.81,24.85,134019.0,24.7785,24.8084,24.6989,24.7387,134019.0
2021-08-09 14:00:00,24.85,24.91,24.84,24.86,70331.0,24.7387,24.7984,24.7287,24.7486,70331.0
2021-08-09 14:30:00,24.86,25.01,24.85,24.98,222726.0,24.7486,24.898,24.7387,24.8681,222726.0
2021-08-09 15:00:00,24.98,24.99,24.83,24.85,119893.0,24.8681,24.8781,24.7188,24.7387,119893.0
2021-08-09 15:30:00,24.86,24.9,24.79,24.83,526923.0,24.7486,24.7885,24.679,24.7188,526923.0
2021-08-10 09:30:00,25.05,25.12,24.55,24.97,746157.0,24.9378,25.0075,24.44,24.8581,746157.0
2021-08-10 10:00:00,24.96,25.06,24.66,24.81,484707.0,24.8482,24.9477,24.5495,24.6989,484707.0
2021-08-10 10:30:00,24.82,24.94,24.62,24.65,280459.0,24.7088,24.8283,24.5097,24.5396,280459.0
2021-08-10 11:00:00,24.64,24.76,24.57,24.64,156524.0,24.5296,24.6491,24.4599,24.5296,156524.0
2021-08-10 11:30:00,24.64,24.68,24.55,24.56,123547.0,24.5296,24.5694,24.44,24.45,123547.0
2021-08-10 12:00:00,24.57,24.6,24.43,24.49,149783.0,24.4599,24.4898,24.3206,24.3803,149783.0
2021-08-10 12:30:00,24.49,24.5,24.36,24.41,119019.0,24.3803,24.3902,24.2509,24.3007,119019.0
2021-08-10 13:00:00,24.4,24.59,24.38,24.52,104155.0,24.2907,24.4798,24.2708,24.4102,104155.0
2021-08-10 13:30:00,24.52,24.6,24.45,24.45,162403.0,24.4102,24.4898,24.3405,24.3405,162403.0
2021-08-10 14:00:00,24.45,24.57,24.4,24.49,159586.0,24.3405,24.4599,24.2907,24.3803,159586.0
2021-08-10 14:30:00,24.5,24.51,24.37,24.4,189309.0,24.3902,24.4002,24.2608,24.2907,189309.0
2021-08-10 15:00:00,24.4,24.51,24.37,24.48,134255.0,24.2907,24.4002,24.2608,24.3703,134255.0
2021-08-10 15:30:00,24.48,24.63,24.47,24.61,517128.0,24.3703,24.5197,24.3604,24.4998,517128.0
2021-08-11 09:30:00,24.9,25.09,24.7,24.78,490788.0,24.7885,24.9776,24.5894,24.669,490788.0
2021-08-11 10:00:00,24.76,24.89,24.7,24.81,335793.0,24.6491,24.7785,24.5894,24.6989,335793.0
2021-08-11 10:30:00,24.81,24.87,24.61,24.64,251465.0,24.6989,24.7586,24.4998,24.5296,251465.0
2021-08-11 11:00:00,24.64,24.68,24.46,24.53,242625.0,24.5296,24.5694,24.3504,24.4201,242625.0
2021-08-11 11:30:00,24.52,24.59,24.41,24.42,149836.0,24.4102,24.4798,24.3007,24.3106,149836.0
2021-08-11 12:00:00,24.42,24.53,24.41,24.48,134795.0,24.3106,24.4201,24.3007,24.3703,134795.0
2021-08-11 12:30:00,24.48,24.55,24.47,24.52,126093.0,24.3703,24.44,24.3604,24.4102,126093.0
2021-08-11 13:00:00,24.52,24.61,24.51,24.55,90974.0,24.4102,24.4998,24.4002,24.44,90974.0
2021-08-11 13:30:00,24.55,24.57,24.42,24.44,108289.0,24.44,24.4599,24.3106,24.3305,108289.0
2021-08-11 14:00:00,24.44,24.51,24.4,24.42,89573.0,24.3305,24.4002,24.2907,24.3106,89573.0
2021-08-11 14:30:00,24.42,24.51,24.39,24.42,286191.0,24.3106,24.4002,24.2807,24.3106,286191.0
2021-08-11 15:00:00,24.42,24.45,24.32,24.42,492476.0,24.3106,24.3405,24.2111,24.3106,492476.0
2021-08-11 15:30:00,24.41,24.54,24.34,24.53,702509.0,24.3007,24.4301,24.231,24.4201,702509.0
2021-08-12 09:30:00,24.25,24.35,23.84,24.13,449855.0,24.1414,24.2409,23.7332,24.0219,449855.0
2021-08-12 10:00:00,24.12,24.19,23.95,23.98,367522.0,24.012,24.0816,23.8427,23.8726,367522.0
2021-08-12 10:30:00,23.98,24.04,23.7,23.75,724146.0,23.8726,23.9323,23.5938,23.6436,724146.0
2021-08-12 11:00:00,23.77,23.88,23.64,23.83,276392.0,23.6635,23.773,23.5341,23.7233,276392.0
2021-08-12 11:30:00,23.83,23.91,23.72,23.73,202016.0,23.7233,23.8029,23.6137,23.6237,202016.0
2021-08-12 12:00:00,23.73,23.89,23.7,23.82,143629.0,23.6237,23.783,23.5938,23.7133,143629.0
2021-08-12 12:30:00,23.81,23.89,23.8,23.87,105806.0,23.7033,23.783,23.6934,23.7631,105806.0
2021-08-12 13:00:00,23.88,23.9,23.61,23.7,144445.0,23.773,23.7929,23.5042,23.5938,144445.0
2021-08-12 13:30:00,23.69,23.86,23.66,23.82,188330.0,23.5839,23.7531,23.554,23.7133,188330.0
2021-08-12 14:00:00,23.82,23.9,23.74,23.84,327034.0,23.7133,23.7929,23.6337,23.7332,327034.0
2021-08-12 14:30:00,23.84,23.86,23.77,23.83,216996.0,23.7332,23.7531,23.6635,23.7233,216996.0
2021-08-12 15:00:00,23.83,23.98,23.79,23.95,271298.0,23.7233,23.8726,23.6834,23.8427,271298.0
2021-08-12 15:30:00,23.95,24.08,23.93,23.99,759977.0,23.8427,23.9721,23.8228,23.8825,759977.0
2021-08-13 09:30:00,24.27,24.28,23.71,23.81,296281.0,24.1613,24.1712,23.6038,23.7033,296281.0
2021-08-13 10:00:00,23.85,24.18,23.84,24.15,224800.0,23.7432,24.0717,23.7332,24.0418,224800.0
2021-08-13 10:30:00,24.14,24.3,24.1,24.18,213009.0,24.0319,24.1911,23.992,24.0717,213009.0
2021-08-13 11:00:00,24.19,24.44,24.16,24.38,308164.0,24.0816,24.3305,24.0518,24.2708,308164.0
2021-08-13 11:30:00,24.38,24.6,24.35,24.59,290662.0,24.2708,24.4898,24.2409,24.4798,290662.0
2021-08-13 12:00:00,24.6,24.84,24.59,24.75,404375.0,24.4898,24.7287,24.4798,24.6391,404375.0
2021-08-13 12:30:00,24.74,24.74,24.38,24.51,391251.0,24.6292,24.6292,24.2708,24.4002,391251.0
2021-08-13 13:00:00,24.51,24.69,24.5,24.67,133717.0,24.4002,24.5794,24.3902,24.5595,133717.0
2021-08-13 13:30:00,24.67,24.73,24.57,24.68,185248.0,24.5595,24.6192,24.4599,24.5694,185248.0
2021-08-13 14:00:00,24.68,24.88,24.68,24.84,311754.0,24.5694,24.7685,24.5694,24.7287,311754.0
2021-08-13 14:30:00,24.83,24.87,24.74,24.82,203752.0,24.7188,24.7586,24.6292,24.7088,203752.0
2021-08-13 15:00:00,24.82,24.83,24.75,24.8,188897.0,24.7088,24.7188,24.6391,24.6889,188897.0
2021-08-13 15:30:00,24.8,24.95,24.74,24.93,1185777.0,24.6889,24.8382,24.6292,24.8183,1185777.0
2021-08-16 09:30:00,24.77,24.89,24.45,24.61,346711.0,24.659,24.7785,24.3405,24.4998,346711.0
2021-08-16 10:00:00,24.61,24.83,24.55,24.62,293894.0,24.4998,24.7188,24.44,24.5097,293894.0
2021-08-16 10:30:00,24.62,24.77,24.6,24.63,191615.0,24.5097,24.659,24.4898,24.5197,191615.0
2021-08-16 11:00:00,24.63,24.71,24.59,24.63,309379.0,24.5197,24.5993,24.4798,24.5197,309379.0
2021-08-16 11:30:00,24.63,24.71,24.62,24.65,119662.0,24.5197,24.5993,24.5097,24.5396,119662.0
2021-08-16 12:00:00,24.65,24.65,24.51,24.55,169981.0,24.5396,24.5396,24.4002,24.44,169981.0
2021-08-16 12:30:00,24.55,24.62,24.51,24.59,103440.0,24.44,24.5097,24.4002,24.4798,103440.0
2021-08-16 13:00:00,24.59,24.72,24.56,24.7,191900.0,24.4798,24.6093,24.45,24.5894,191900.0
2021-08-16 13:30:00,24.7,24.71,24.65,24.68,101733.0,24.5894,24.5993,24.5396,24.5694,101733.0
2021-08-16 14:00:00,24.68,24.83,24.64,24.8,280462.0,24.5694,24.7188,24.5296,24.6889,280462.0
2021-08-16 14:30:00,24.8,24.81,24.7,24.76,166824.0,24.6889,24.6989,24.5894,24.6491,166824.0
2021-08-16 15:00:00,24.76,24.83,24.75,24.78,254616.0,24.6491,24.7188,24.6391,24.669,254616.0
2021-08-16 15:30:00,24.78,24.91,24.73,24.84,1697503.0,24.669,24.7984,24.6192,24.7287,1697503.0
2021-08-17 09:30:00,24.5,24.53,24.04,24.44,538111.0,24.3902,24.4201,23.9323,24.3305,538111.0
2021-08-17 10:00:00,24.43,24.6,24.25,24.56,399962.0,24.3206,24.4898,24.1414,24.45,399962.0
2021-08-17 10:30:00,24.56,24.68,24.42,24.57,222844.0,24.45,24.5694,24.3106,24.4599,222844.0
2021-08-17 11:00:00,24.57,24.58,24.3,24.3,165239.0,24.4599,24.4699,24.1911,24.1911,165239.0
2021-08-17 11:30:00,24.3,24.3,24.16,24.21,165463.0,24.1911,24.1911,24.0518,24.1015,165463.0
2021-08-17 12:00:00,24.23,24.27,24.08,24.09,152838.0,24.1215,24.1613,23.9721,23.9821,152838.0
2021-08-17 12:30:00,24.09,24.12,24.01,24.06,171783.0,23.9821,24.012,23.9024,23.9522,171783.0
2021-08-17 13:00:00,24.07,24.3,24.06,24.27,126139.0,23.9622,24.1911,23.9522,24.1613,126139.0
2021-08-17 13:30:00,24.27,24.27,24.09,24.17,127309.0,24.1613,24.1613,23.9821,24.0617,127309.0
2021-08-17 14:00:00,24.17,24.18,24.04,24.08,128408.0,24.0617,24.0717,23.9323,23.9721,128408.0
2021-08-17 14:30:00,24.08,24.17,24.07,24.16,113669.0,23.9721,24.0617,23.9622,24.0518,113669.0
2021-08-17 15:00:00,24.16,24.18,24.02,24.08,174775.0,24.0518,24.0717,23.9124,23.9721,174775.0
2021-08-17 15:30:00,24.08,24.11,23.97,24.06,649007.0,23.9721,24.002,23.8626,23.9522,649007.0
2021-08-18 09:30:00,24.32,24.5,24.0,24.3,617867.0,24.2111,24.3902,23.8925,24.1911,617867.0
2021-08-18 10:00:00,24.29,24.37,24.08,24.21,408230.0,24.1812,24.2608,23.9721,24.1015,408230.0
2021-08-18 10:30:00,24.22,24.36,24.0,24.34,329387.0,24.1115,24.2509,23.8925,24.231,329387.0
2021-08-18 11:00:00,24.34,24.75,24.26,24.74,288057.0,24.231,24.6391,24.1513,24.6292,288057.0
2021-08-18 11:30:00,24.75,24.88,24.68,24.82,282305.0,24.6391,24.7685,24.5694,24.7088,282305.0
2021-08-18 12:00:00,24.82,25.2,24.82,25.16,764721.0,24.7088,25.0871,24.7088,25.0473,764721.0
2021-08-18 12:30:00,25.16,25.29,25.1,25.23,559733.0,25.0473,25.1767,24.9876,25.117,559733.0
2021-08-18 13:00:00,25.24,25.5,25.21,25.49,237349.0,25.1269,25.3858,25.0971,25.3758,237349.0
2021-08-18 13:30:00,25.5,25.51,25.36,25.46,197138.0,25.3858,25.3957,25.2464,25.3459,197138.0
2021-08-18 14:00:00,25.45,25.56,25.4,25.51,267538.0,25.336,25.4455,25.2862,25.3957,267538.0
2021-08-18 14:30:00,25.51,25.54,25.3,25.32,322538.0,25.3957,25.4256,25.1867,25.2066,322538.0
2021-08-18 15:00:00,25.32,25.43,25.3,25.37,450053.0,25.2066,25.3161,25.1867,25.2564,450053.0
2021-08-18 15:30:00,25.36,25.36,25.14,25.18,1010849.0,25.2464,25.2464,25.0274,25.0672,1010849.0
2021-08-19 09:30:00,24.59,25.75,24.45,25.68,921186.0,24.4798,25.6346,24.3405,25.565,921186.0
2021-08-19 10:00:00,25.68,25.8,25.39,25.54,676941.0,25.565,25.6844,25.2763,25.4256,676941.0
2021-08-19 10:30:00,25.55,25.89,25.42,25.85,754758.0,25.4355,25.774,25.3061,25.7342,754758.0
2021-08-19 11:00:00,25.85,25.96,25.65,25.94,640759.0,25.7342,25.8437,25.5351,25.8238,640759.0
2021-08-19 11:30:00,25.93,26.22,25.83,26.21,616224.0,25.8138,26.1025,25.7143,26.0926,616224.0
2021-08-19 12:00:00,26.22,26.27,25.96,26.27,600653.0,26.1025,26.1523,25.8437,26.1523,600653.0
2021-08-19 12:30:00,26.27,26.54,26.18,26.53,820760.0,26.1523,26.4211,26.0627,26.4112,820760.0
2021-08-19 13:00:00,26.53,26.58,26.41,26.53,509653.0,26.4112,26.4609,26.2917,26.4112,509653.0
2021-08-19 13:30:00,26.53,26.74,26.51,26.74,555523.0,26.4112,26.6202,26.3912,26.6202,555523.0
2021-08-19 14:00:00,26.73,26.74,26.45,26.51,487438.0,26.6103,26.6202,26.3315,26.3912,487438.0
2021-08-19 14:30:00,26.51,26.72,26.37,26.44,678383.0,26.3912,26.6003,26.2519,26.3216,678383.0
2021-08-19 15:00:00,26.44,26.72,26.43,26.63,838580.0,26.3216,26.6003,26.3116,26.5107,838580.0
2021-08-19 15:30:00,26.63,26.67,26.48,26.55,1846298.0,26.5107,26.5505,26.3614,26.4311,1846298.0
2021-08-20 09:30:00,26.42,27.07,26.12,26.58,937543.0,26.3016,26.9487,26.003,26.4609,937543.0
2021-08-20 10:00:00,26.58,26.72,26.01,26.08,592163.0,26.4609,26.6003,25.8935,25.9632,592163.0
2021-08-20 10:30:00,26.09,26.3,26.01,26.14,277087.0,25.9731,26.1822,25.8935,26.0229,277087.0
2021-08-20 11:00:00,26.14,26.29,26.04,26.17,217627.0,26.0229,26.1722,25.9234,26.0528,217627.0
2021-08-20 11:30:00,26.18,26.24,26.06,26.15,169412.0,26.0627,26.1225,25.9433,26.0329,169412.0
2021-08-20 12:00:00,26.14,26.21,26.02,26.02,134247.0,26.0229,26.0926,25.9034,25.9034,134247.0
2021-08-20 12:30:00,26.01,26.09,26.0,26.03,131575.0,25.8935,25.9731,25.8835,25.9134,131575.0
2021-08-20 13:00:00,26.04,26.11,26.0,26.05,164881.0,25.9234,25.993,25.8835,25.9333,164881.0
2021-08-20 13:30:00,26.05,26.06,25.66,25.72,295455.0,25.9333,25.9433,25.5451,25.6048,295455.0
2021-08-20 14:00:00,25.73,25.77,25.5,25.71,284622.0,25.6147,25.6546,25.3858,25.5948,284622.0
2021-08-20 14:30:00,25.7,25.79,25.69,25.75,158311.0,25.5849,25.6745,25.5749,25.6346,158311.0
2021-08-20 15:00:00,25.75,25.97,25.69,25.96,433544.0,25.6346,25.8537,25.5749,25.8437,433544.0
2021-08-20 15:30:00,25.96,26.34,25.95,26.28,1846831.0,25.8437,26.222,25.8338,26.1623,1846831.0
2021-08-23 09:30:00,26.16,26.6,26.02,26.26,534989.0,26.0428,26.4808,25.9034,26.1424,534989.0
2021-08-23 10:00:00,26.27,26.36,25.91,26.09,245049.0,26.1523,26.2419,25.7939,25.9731,245049.0
2021-08-23 10:30:00,26.09,26.67,26.08,26.58,283301.0,25.9731,26.5505,25.9632,26.4609,283301.0
2021-08-23 11:00:00,26.58,26.73,26.5,26.68,169882.0,26.4609,26.6103,26.3813,26.5605,169882.0
2021-08-23 11:30:00,26.69,26.82,26.63,26.79,179390.0,26.5704,26.6999,26.5107,26.67,179390.0
2021-08-23 12:00:00,26.8,27.05,26.8,27.03,232572.0,26.6799,26.9288,26.6799,26.9089,232572.0
2021-08-23 12:30:00,27.03,27.11,27.0,27.05,154234.0,26.9089,26.9886,26.8791,26.9288,154234.0
2021-08-23 13:00:00,27.06,27.15,27.0,27.1,164977.0,26.9388,27.0284,26.8791,26.9786,164977.0
2021-08-23 13:30:00,27.11,27.24,27.07,27.24,144816.0,26.9886,27.118,26.9487,27.118,144816.0
2021-08-23 14:00:00,27.25,27.36,27.18,27.36,268258.0,27.1279,27.2374,27.0582,27.2374,268258.0
2021-08-23 14:30:00,27.35,27.39,27.27,27.34,372323.0,27.2275,27.2673,27.1478,27.2175,372323.0
2021-08-23 15:00:00,27.35,27.42,27.33,27.42,268638.0,27.2275,27.2972,27.2076,27.2972,268638.0
2021-08-23 15:30:00,27.42,27.5,27.34,27.41,986722.0,27.2972,27.3768,27.2175,27.2872,986722.0
2021-08-24 09:30:00,28.55,28.98,28.4,28.56,1329976.0,28.4221,28.8502,28.2728,28.4321,1329976.0
2021-08-24 10:00:00,28.55,28.67,28.08,28.09,794073.0,28.4221,28.5416,27.9542,27.9642,794073.0
2021-08-24 10:30:00,28.1,28.58,28.1,28.51,327055.0,27.9741,28.452,27.9741,28.3823,327055.0
2021-08-24 11:00:00,28.5,28.89,28.38,28.74,546446.0,28.3723,28.7606,28.2529,28.6113,546446.0
2021-08-24 11:30:00,28.74,28.88,28.57,28.86,385137.0,28.6113,28.7506,28.442,28.7307,385137.0
2021-08-24 12:00:00,28.87,28.93,28.65,28.7,284559.0,28.7407,28.8004,28.5217,28.5714,284559.0
2021-08-24 12:30:00,28.7,28.86,28.68,28.83,210332.0,28.5714,28.7307,28.5515,28.7009,210332.0
2021-08-24 13:00:00,28.83,28.87,28.7,28.73,212483.0,28.7009,28.7407,28.5714,28.6013,212483.0
2021-08-24 13:30:00,28.73,29.05,28.71,29.0,311962.0,28.6013,28.9199,28.5814,28.8701,311962.0
2021-08-24 14:00:00,29.0,29.03,28.84,28.9,196389.0,28.8701,28.9,28.7108,28.7705,196389.0
2021-08-24 14:30:00,28.91,28.98,28.89,28.94,177965.0,28.7805,28.8502,28.7606,28.8104,177965.0
2021-08-24 15:00:00,28.94,29.03,28.87,28.95,336097.0,28.8104,28.9,28.7407,28.8203,336097.0
2021-08-24 15:30:00,28.95,28.99,28.73,28.76,919186.0,28.8203,28.8601,28.6013,28.6312,919186.0
2021-08-25 09:30:00,29.24,29.4,28.68,28.91,681940.0,29.109,29.2683,28.5515,28.7805,681940.0
2021-08-25 10:00:00,28.9,29.08,28.72,29.03,256268.0,28.7705,28.9497,28.5913,28.9,256268.0
2021-08-25 10:30:00,29.04,29.22,29.01,29.09,307925.0,28.9099,29.0891,28.88,28.9597,307925.0
2021-08-25 11:00:00,29.08,29.09,28.79,28.83,131745.0,28.9497,28.9597,28.661,28.7009,131745.0
2021-08-25 11:30:00,28.82,28.84,28.64,28.71,140878.0,28.6909,28.7108,28.5117,28.5814,140878.0
2021-08-25 12:00:00,28.71,28.77,28.66,28.7,126914.0,28.5814,28.6411,28.5316,28.5714,126914.0
2021-08-25 12:30:00,28.71,28.85,28.64,28.84,126452.0,28.5814,28.7208,28.5117,28.7108,126452.0
2021-08-25 13:00:00,28.84,28.87,28.67,28.78,145322.0,28.7108,28.7407,28.5416,28.6511,145322.0
2021-08-25 13:30:00,28.78,28.83,28.7,28.71,120698.0,28.6511,28.7009,28.5714,28.5814,120698.0
2021-08-25 14:00:00,28.71,28.84,28.7,28.83,92737.0,28.5814,28.7108,28.5714,28.7009,92737.0
2021-08-25 14:30:00,28.83,28.83,28.69,28.82,118162.0,28.7009,28.7009,28.5615,28.6909,118162.0
2021-08-25 15:00:00,28.82,28.92,28.81,28.92,91914.0,28.6909,28.7904,28.6809,28.7904,91914.0
2021-08-25 15:30:00,28.92,29.04,28.91,29.02,393562.0,28.7904,28.9099,28.7805,28.89,393562.0
2021-08-26 09:30:00,28.72,29.1,28.65,28.92,224623.0,28.5913,28.9696,28.5217,28.7904,224623.0
2021-08-26 10:00:00,28.92,28.95,28.73,28.84,116628.0,28.7904,28.8203,28.6013,28.7108,116628.0
2021-08-26 10:30:00,28.84,28.91,28.6,28.64,140507.0,28.7108,28.7805,28.4719,28.5117,140507.0
2021-08-26 11:00:00,28.64,28.79,28.49,28.75,125346.0,28.5117,28.661,28.3624,28.6212,125346.0
2021-08-26 11:30:00,28.76,28.89,28.72,28.82,125130.0,28.6312,28.7606,28.5913,28.6909,125130.0
2021-08-26 12:00:00,28.83,28.87,28.76,28.85,106813.0,28.7009,28.7407,28.6312,28.7208,106813.0
2021-08-26 12:30:00,28.87,28.87,28.72,28.75,97497.0,28.7407,28.7407,28.5913,28.6212,97497.0
2021-08-26 13:00:00,28.74,28.76,28.65,28.66,86405.0,28.6113,28.6312,28.5217,28.5316,86405.0
2021-08-26 13:30:00,28.65,28.78,28.6,28.77,111712.0,28.5217,28.6511,28.4719,28.6411,111712.0
2021-08-26 14:00:00,28.77,28.8,28.58,28.67,167018.0,28.6411,28.671,28.452,28.5416,167018.0
2021-08-26 14:30:00,28.68,28.68,28.5,28.51,104156.0,28.5515,28.5515,28.3723,28.3823,104156.0
2021-08-26 15:00:00,28.51,28.59,28.41,28.57,127247.0,28.3823,28.4619,28.2827,28.442,127247.0
2021-08-26 15:30:00,28.57,28.74,28.54,28.71,492533.0,28.442,28.6113,28.4122,28.5814,492533.0
2021-08-27 09:30:00,28.64,29.34,28.58,28.84,440524.0,28.5117,29.2086,28.452,28.7108,440524.0
2021-08-27 10:00:00,28.83,29.01,28.61,28.84,366627.0,28.7009,28.88,28.4818,28.7108,366627.0
2021-08-27 10:30:00,28.86,28.96,28.8,28.89,121609.0,28.7307,28.8303,28.671,28.7606,121609.0
2021-08-27 11:00:00,28.89,28.9,28.65,28.67,186697.0,28.7606,28.7705,28.5217,28.5416,186697.0
2021-08-27 11:30:00,28.67,28.82,28.66,28.79,64031.0,28.5416,28.6909,28.5316,28.661,64031.0
2021-08-27 12:00:00,28.8,28.87,28.64,28.64,120853.0,28.671,28.7407,28.5117,28.5117,120853.0
2021-08-27 12:30:00,28.65,28.73,28.56,28.56,152103.0,28.5217,28.6013,28.4321,28.4321,152103.0
2021-08-27 13:00:00,28.57,28.68,28.52,28.67,72891.0,28.442,28.5515,28.3922,28.5416,72891.0
2021-08-27 13:30:00,28.67,28.68,28.58,28.63,76489.0,28.5416,28.5515,28.452,28.5017,76489.0
2021-08-27 14:00:00,28.64,28.7,28.57,28.58,78435.0,28.5117,28.5714,28.442,28.452,78435.0
2021-08-27 14:30:00,28.58,28.71,28.47,28.7,125891.0,28.452,28.5814,28.3425,28.5714,125891.0
2021-08-27 15:00:00,28.7,28.72,28.61,28.63,108057.0,28.5714,28.5913,28.4818,28.5017,108057.0
2021-08-27 15:30:00,28.63,28.67,28.37,28.38,611593.0,28.5017,28.5416,28.2429,28.2529,611593.0
2021-08-30 09:30:00,28.39,28.46,27.78,28.0,476617.0,28.2628,28.3325,27.6556,27.8746,476617.0
2021-08-30 10:00:00,28.01,28.21,27.9,28.13,342362.0,27.8845,28.0836,27.775,28.004,342362.0
2021-08-30 10:30:00,28.13,28.27,28.12,28.2,172961.0,28.004,28.1434,27.994,28.0737,172961.0
2021-08-30 11:00:00,28.2,28.27,28.15,28.26,134175.0,28.0737,28.1434,28.0239,28.1334,134175.0
2021-08-30 11:30:00,28.26,28.57,28.25,28.49,134134.0,28.1334,28.442,28.1235,28.3624,134134.0
2021-08-30 12:00:00,28.48,28.84,28.47,28.8,78285.0,28.3524,28.7108,28.3425,28.671,78285.0
2021-08-30 12:30:00,28.82,28.93,28.8,28.84,112689.0,28.6909,28.8004,28.671,28.7108,112689.0
2021-08-30 13:00:00,28.84,28.84,28.66,28.7,118221.0,28.7108,28.7108,28.5316,28.5714,118221.0
2021-08-30 13:30:00,28.71,28.73,28.6,28.69,126285.0,28.5814,28.6013,28.4719,28.5615,126285.0
2021-08-30 14:00:00,28.69,28.73,28.57,28.64,112081.0,28.5615,28.6013,28.442,28.5117,112081.0
2021-08-30 14:30:00,28.63,28.97,28.61,28.96,141161.0,28.5017,28.8402,28.4818,28.8303,141161.0
2021-08-30 15:00:00,28.96,28.97,28.77,28.8,95437.0,28.8303,28.8402,28.6411,28.671,95437.0
2021-08-30 15:30:00,28.8,28.84,28.56,28.61,666183.0,28.671,28.7108,28.4321,28.4818,666183.0
2021-08-31 09:30:00,29.27,29.73,28.97,29.33,567278.0,29.1389,29.5968,28.8402,29.1986,567278.0
2021-08-31 10:00:00,29.32,29.64,29.27,29.46,372095.0,29.1887,29.5072,29.1389,29.328,372095.0
2021-08-31 10:30:00,29.46,29.59,29.38,29.53,290371.0,29.328,29.4574,29.2484,29.3977,290371.0
2021-08-31 11:00:00,29.53,29.88,29.52,29.87,414407.0,29.3977,29.7461,29.3878,29.7362,414407.0
2021-08-31 11:30:00,29.86,29.92,29.79,29.89,231105.0,29.7262,29.786,29.6566,29.7561,231105.0
2021-08-31 12:00:00,29.88,29.9,29.8,29.85,138849.0,29.7461,29.7661,29.6665,29.7163,138849.0
2021-08-31 12:30:00,29.85,30.12,29.8,30.11,236190.0,29.7163,29.9851,29.6665,29.9751,236190.0
2021-08-31 13:00:00,30.11,30.2,30.04,30.15,156189.0,29.9751,30.0647,29.9054,30.0149,156189.0
2021-08-31 13:30:00,30.14,30.32,30.1,30.28,203395.0,30.005,30.1842,29.9652,30.1444,203395.0
2021-08-31 14:00:00,30.28,30.38,30.21,30.34,169704.0,30.1444,30.2439,30.0747,30.2041,169704.0
2021-08-31 14:30:00,30.34,30.47,30.33,30.46,301208.0,30.2041,30.3335,30.1941,30.3236,301208.0
2021-08-31 15:00:00,30.46,30.47,30.17,30.18,345077.0,30.3236,30.3335,30.0348,30.0448,345077.0
2021-08-31 15:30:00,30.18,30.55,30.1,30.5,1411335.0,30.0448,30.4131,29.9652,30.3634,1411335.0
2021-09-01 09:30:00,31.01,31.6,30.85,31.39,838308.0,30.8711,31.4584,30.7118,31.2494,838308.0
2021-09-01 10:00:00,31.41,31.81,31.39,31.64,450820.0,31.2693,31.6675,31.2494,31.4983,450820.0
2021-09-01 10:30:00,31.65,31.79,31.44,31.52,458520.0,31.5082,31.6476,31.2992,31.3788,458520.0
2021-09-01 11:00:00,31.52,31.82,31.48,31.62,366950.0,31.3788,31.6775,31.339,31.4784,366950.0
2021-09-01 11:30:00,31.63,31.8,31.57,31.75,335193.0,31.4883,31.6575,31.4286,31.6078,335193.0
2021-09-01 12:00:00,31.75,32.1,31.7,32.1,244332.0,31.6078,31.9562,31.558,31.9562,244332.0
2021-09-01 12:30:00,32.08,32.1,31.67,31.69,176223.0,31.9363,31.9562,31.5281,31.548,176223.0
2021-09-01 13:00:00,31.68,31.77,31.66,31.75,151430.0,31.5381,31.6277,31.5182,31.6078,151430.0
2021-09-01 13:30:00,31.75,31.81,31.71,31.77,174157.0,31.6078,31.6675,31.568,31.6277,174157.0
2021-09-01 14:00:00,31.78,31.83,31.67,31.8,269635.0,31.6376,31.6874,31.5281,31.6575,269635.0
2021-09-01 14:30:00,31.8,31.89,31.69,31.76,306483.0,31.6575,31.7471,31.548,31.6177,306483.0
2021-09-01 15:00:00,31.75,31.92,31.7,31.71,431864.0,31.6078,31.777,31.558,31.568,431864.0
2021-09-01 15:30:00,31.71,31.8,31.59,31.69,1155638.0,31.568,31.6575,31.4485,31.548,1155638.0
2021-09-02 09:30:00,31.12,31.47,30.7,30.93,547684.0,30.9806,31.329,30.5625,30.7914,547684.0
2021-09-02 10:00:00,30.93,31.3,30.87,31.3,292632.0,30.7914,31.1598,30.7317,31.1598,292632.0
2021-09-02 10:30:00,31.3,31.5,31.27,31.37,259326.0,31.1598,31.3589,31.1299,31.2295,259326.0
2021-09-02 11:00:00,31.39,31.43,31.31,31.32,110276.0,31.2494,31.2892,31.1697,31.1797,110276.0
2021-09-02 11:30:00,31.32,31.42,31.26,31.38,122828.0,31.1797,31.2793,31.12,31.2394,122828.0
2021-09-02 12:00:00,31.37,31.37,31.23,31.32,78564.0,31.2295,31.2295,31.0901,31.1797,78564.0
2021-09-02 12:30:00,31.3,31.37,31.18,31.31,70842.0,31.1598,31.2295,31.0403,31.1697,70842.0
2021-09-02 13:00:00,31.32,31.39,31.22,31.22,52571.0,31.1797,31.2494,31.0801,31.0801,52571.0
2021-09-02 13:30:00,31.23,31.28,31.16,31.2,70069.0,31.0901,31.1399,31.0204,31.0602,70069.0
2021-09-02 14:00:00,31.21,31.42,31.16,31.42,118799.0,31.0702,31.2793,31.0204,31.2793,118799.0
2021-09-02 14:30:00,31.41,31.53,31.41,31.53,104880.0,31.2693,31.3888,31.2693,31.3888,104880.0
2021-09-02 15:00:00,31.54,31.62,31.39,31.4,191960.0,31.3987,31.4784,31.2494,31.2593,191960.0
2021-09-02 15:30:00,31.41,31.45,31.21,31.24,637173.0,31.2693,31.3091,31.0702,31.1001,637173.0
2021-09-03 09:30:00,30.76,31.54,30.73,31.36,357217.0,30.6222,31.3987,30.5923,31.2195,357217.0
2021-09-03 10:00:00,31.34,31.45,31.14,31.16,184540.0,31.1996,31.3091,31.0005,31.0204,184540.0
2021-09-03 10:30:00,31.16,31.25,31.09,31.1,124693.0,31.0204,31.11,30.9507,30.9607,124693.0
2021-09-03 11:00:00,31.08,31.15,30.8,30.83,134629.0,30.9408,31.0105,30.662,30.6919,134629.0
2021-09-03 11:30:00,30.82,30.96,30.81,30.83,128178.0,30.6819,30.8213,30.672,30.6919,128178.0
2021-09-03 12:00:00,30.82,30.93,30.72,30.93,111179.0,30.6819,30.7914,30.5824,30.7914,111179.0
2021-09-03 12:30:00,30.94,31.02,30.91,31.02,102093.0,30.8014,30.881,30.7715,30.881,102093.0
2021-09-03 13:00:00,31.02,31.13,30.99,31.09,113708.0,30.881,30.9905,30.8512,30.9507,113708.0
2021-09-03 13:30:00,31.1,31.11,30.97,31.0,66303.0,30.9607,30.9706,30.8313,30.8611,66303.0
2021-09-03 14:00:00,31.0,31.08,30.97,31.01,79361.0,30.8611,30.9408,30.8313,30.8711,79361.0
2021-09-03 14:30:00,31.01,31.14,30.94,31.14,97829.0,30.8711,31.0005,30.8014,31.0005,97829.0
2021-09-03 15:00:00,31.14,31.31,31.13,31.26,177265.0,31.0005,31.1697,30.9905,31.12,177265.0
2021-09-03 15:30:00,31.27,31.53,31.24,31.42,605236.0,31.1299,31.3888,31.1001,31.2793,605236.0
2021-09-07 09:30:00,31.51,32.91,31.51,32.66,413620.0,31.3688,32.7626,31.3688,32.5137,413620.0
2021-09-07 10:00:00,32.66,32.72,32.32,32.39,153929.0,32.5137,32.5734,32.1752,32.2449,153929.0
2021-09-07 10:30:00,32.39,32.47,32.25,32.42,171671.0,32.2449,32.3245,32.1055,32.2748,171671.0
2021-09-07 11:00:00,32.42,32.47,32.22,32.44,85685.0,32.2748,32.3245,32.0757,32.2947,85685.0
2021-09-07 11:30:00,32.45,32.78,32.43,32.77,144055.0,32.3046,32.6332,32.2847,32.6232,144055.0
2021-09-07 12:00:00,32.78,32.82,32.57,32.73,95638.0,32.6332,32.673,32.4241,32.5834,95638.0
2021-09-07 12:30:00,32.72,32.82,32.59,32.61,133540.0,32.5734,32.673,32.444,32.4639,133540.0
2021-09-07 13:00:00,32.6,32.63,32.53,32.57,64553.0,32.454,32.4838,32.3843,32.4241,64553.0
2021-09-07 13:30:00,32.57,32.62,32.54,32.61,87649.0,32.4241,32.4739,32.3942,32.4639,87649.0
2021-09-07 14:00:00,32.61,32.62,32.53,32.56,132147.0,32.4639,32.4739,32.3843,32.4141,132147.0
2021-09-07 14:30:00,32.57,32.62,32.53,32.57,133726.0,32.4241,32.4739,32.3843,32.4241,133726.0
2021-09-07 15:00:00,32.57,32.57,32.45,32.46,186637.0,32.4241,32.4241,32.3046,32.3146,186637.0
2021-09-07 15:30:00,32.45,32.5,32.25,32.32,648802.0,32.3046,32.3544,32.1055,32.1752,648802.0
2021-09-08 09:30:00,32.22,32.64,31.64,31.69,364253.0,32.0757,32.4938,31.4983,31.548,364253.0
2021-09-08 10:00:00,31.68,31.78,31.47,31.51,277528.0,31.5381,31.6376,31.329,31.3688,277528.0
2021-09-08 10:30:00,31.51,31.59,31.44,31.51,161819.0,31.3688,31.4485,31.2992,31.3688,161819.0
2021-09-08 11:00:00,31.51,31.6,31.44,31.45,171756.0,31.3688,31.4584,31.2992,31.3091,171756.0
2021-09-08 11:30:00,31.46,31.63,31.45,31.57,102556.0,31.3191,31.4883,31.3091,31.4286,102556.0
2021-09-08 12:00:00,31.57,31.65,31.45,31.59,115226.0,31.4286,31.5082,31.3091,31.4485,115226.0
2021-09-08 12:30:00,31.59,31.75,31.56,31.64,82367.0,31.4485,31.6078,31.4186,31.4983,82367.0
2021-09-08 13:00:00,31.64,31.83,31.63,31.76,56360.0,31.4983,31.6874,31.4883,31.6177,56360.0
2021-09-08 13:30:00,31.77,31.79,31.65,31.73,98412.0,31.6277,31.6476,31.5082,31.5879,98412.0
2021-09-08 14:00:00,31.71,31.82,31.71,31.78,54905.0,31.568,31.6775,31.568,31.6376,54905.0
2021-09-08 14:30:00,31.79,32.01,31.77,31.99,97187.0,31.6476,31.8666,31.6277,31.8467,97187.0
2021-09-08 15:00:00,32.0,32.19,31.99,32.12,224576.0,31.8567,32.0458,31.8467,31.9761,224576.0
2021-09-08 15:30:00,32.12,32.19,32.04,32.18,584329.0,31.9761,32.0458,31.8965,32.0358,584329.0
2021-09-09 09:30:00,31.28,31.66,31.14,31.64,536800.0,31.1399,31.5182,31.0005,31.4983,536800.0
2021-09-09 10:00:00,31.63,31.69,31.2,31.53,303349.0,31.4883,31.548,31.0602,31.3888,303349.0
2021-09-09 10:30:00,31.52,31.81,31.45,31.72,203669.0,31.3788,31.6675,31.3091,31.5779,203669.0
2021-09-09 11:00:00,31.71,31.76,31.57,31.65,155848.0,31.568,31.6177,31.4286,31.5082,155848.0
2021-09-09 11:30:00,31.64,31.73,31.52,31.72,142688.0,31.4983,31.5879,31.3788,31.5779,142688.0
2021-09-09 12:00:00,31.72,31.88,31.72,31.82,100038.0,31.5779,31.7372,31.5779,31.6775,100038.0
2021-09-09 12:30:00,31.81,31.92,31.77,31.8,89063.0,31.6675,31.777,31.6277,31.6575,89063.0
2021-09-09 13:00:00,31.79,31.87,31.65,31.72,83290.0,31.6476,31.7272,31.5082,31.5779,83290.0
2021-09-09 13:30:00,31.72,31.72,31.61,31.7,73020.0,31.5779,31.5779,31.4684,31.558,73020.0
2021-09-09 14:00:00,31.69,31.71,31.54,31.69,108887.0,31.548,31.568,31.3987,31.548,108887.0
2021-09-09 14:30:00,31.68,31.71,31.55,31.57,91173.0,31.5381,31.568,31.4087,31.4286,91173.0
2021-09-09 15:00:00,31.57,31.74,31.55,31.74,106471.0,31.4286,31.5978,31.4087,31.5978,106471.0
2021-09-09 15:30:00,31.74,31.93,31.73,31.83,462597.0,31.5978,31.787,31.5879,31.6874,462597.0
2021-09-10 09:30:00,31.93,32.47,31.72,31.76,368481.0,31.787,32.3245,31.5779,31.6177,368481.0
2021-09-10 10:00:00,31.76,31.83,31.62,31.68,195944.0,31.6177,31.6874,31.4784,31.5381,195944.0
2021-09-10 10:30:00,31.67,31.68,31.27,31.33,245346.0,31.5281,31.5381,31.1299,31.1897,245346.0
2021-09-10 11:00:00,31.33,31.41,31.12,31.26,331701.0,31.1897,31.2693,30.9806,31.12,331701.0
2021-09-10 11:30:00,31.25,31.28,31.07,31.24,243953.0,31.11,31.1399,30.9308,31.1001,243953.0
2021-09-10 12:00:00,31.23,31.3,31.08,31.09,230688.0,31.0901,31.1598,30.9408,30.9507,230688.0
2021-09-10 12:30:00,31.09,31.15,31.0,31.06,199329.0,30.9507,31.0105,30.8611,30.9209,199329.0
2021-09-10 13:00:00,31.07,31.1,30.91,30.93,128798.0,30.9308,30.9607,30.7715,30.7914,128798.0
2021-09-10 13:30:00,30.92,30.97,30.86,30.89,148223.0,30.7815,30.8313,30.7218,30.7516,148223.0
2021-09-10 14:00:00,30.88,31.0,30.8,30.81,178066.0,30.7417,30.8611,30.662,30.672,178066.0
2021-09-10 14:30:00,30.81,30.85,30.73,30.78,192922.0,30.672,30.7118,30.5923,30.6421,192922.0
2021-09-10 15:00:00,30.78,30.83,30.65,30.68,367303.0,30.6421,30.6919,30.5127,30.5426,367303.0
2021-09-10 15:30:00,30.68,30.97,30.67,30.87,1287771.0,30.5426,30.8313,30.5326,30.7317,1287771.0
2021-09-13 09:30:00,30.3,30.4,29.27,29.3,1031806.0,30.1643,30.2638,29.1389,29.1687,1031806.0
2021-09-13 10:00:00,29.3,29.4,28.87,29.3,575929.0,29.1687,29.2683,28.7407,29.1687,575929.0
2021-09-13 10:30:00,29.29,29.4,29.17,29.23,517687.0,29.1588,29.2683,29.0393,29.0991,517687.0
2021-09-13 11:00:00,29.23,29.27,28.98,29.14,534182.0,29.0991,29.1389,28.8502,29.0095,534182.0
2021-09-13 11:30:00,29.14,29.31,29.08,29.27,525594.0,29.0095,29.1787,28.9497,29.1389,525594.0
2021-09-13 12:00:00,29.27,29.37,29.23,29.33,508352.0,29.1389,29.2384,29.0991,29.1986,508352.0
2021-09-13 12:30:00,29.33,29.54,29.32,29.39,422014.0,29.1986,29.4077,29.1887,29.2583,422014.0
2021-09-13 13:00:00,29.39,29.42,29.32,29.41,291830.0,29.2583,29.2882,29.1887,29.2783,291830.0
2021-09-13 13:30:00,29.41,29.42,29.32,29.33,217039.0,29.2783,29.2882,29.1887,29.1986,217039.0
2021-09-13 14:00:00,29.33,29.36,29.24,29.29,319165.0,29.1986,29.2285,29.109,29.1588,319165.0
2021-09-13 14:30:00,29.29,29.36,29.19,29.26,407150.0,29.1588,29.2285,29.0592,29.1289,407150.0
2021-09-13 15:00:00,29.26,29.27,29.03,29.25,513978.0,29.1289,29.1389,28.9,29.119,513978.0
2021-09-13 15:30:00,29.25,29.4,29.12,29.32,1307715.0,29.119,29.2683,28.9896,29.1887,1307715.0
2021-09-14 09:30:00,29.27,29.57,28.64,29.06,749766.0,29.1389,29.4375,28.5117,28.9298,749766.0
2021-09-14 10:00:00,29.05,29.05,28.55,28.59,331021.0,28.9199,28.9199,28.4221,28.4619,331021.0
2021-09-14 10:30:00,28.58,28.67,28.47,28.49,409209.0,28.452,28.5416,28.3425,28.3624,409209.0
2021-09-14 11:00:00,28.49,28.49,28.22,28.28,362143.0,28.3624,28.3624,28.0936,28.1533,362143.0
2021-09-14 11:30:00,28.29,28.46,28.27,28.39,275259.0,28.1633,28.3325,28.1434,28.2628,275259.0
2021-09-14 12:00:00,28.39,28.44,28.31,28.4,202768.0,28.2628,28.3126,28.1832,28.2728,202768.0
2021-09-14 12:30:00,28.4,28.53,28.36,28.41,217601.0,28.2728,28.4022,28.233,28.2827,217601.0
2021-09-14 13:00:00,28.39,28.42,28.22,28.35,208698.0,28.2628,28.2927,28.0936,28.223,208698.0
2021-09-14 13:30:00,28.36,28.42,28.32,28.37,180419.0,28.233,28.2927,28.1931,28.2429,180419.0
2021-09-14 14:00:00,28.38,28.39,28.12,28.12,321237.0,28.2529,28.2628,27.994,27.994,321237.0
2021-09-14 14:30:00,28.12,28.23,28.07,28.15,240179.0,27.994,28.1035,27.9443,28.0239,240179.0
2021-09-14 15:00:00,28.14,28.22,28.1,28.11,203994.0,28.0139,28.0936,27.9741,27.9841,203994.0
2021-09-14 15:30:00,28.11,28.44,28.06,28.39,804422.0,27.9841,28.3126,27.9343,28.2628,804422.0
2021-09-15 09:30:00,28.0,28.17,27.66,27.79,580587.0,27.8746,28.0438,27.5361,27.6655,580587.0
2021-09-15 10:00:00,27.79,27.79,27.31,27.47,415630.0,27.6655,27.6655,27.1877,27.3469,415630.0
2021-09-15 10:30:00,27.49,27.57,27.31,27.44,278996.0,27.3669,27.4465,27.1877,27.3171,278996.0
2021-09-15 11:00:00,27.43,27.48,27.34,27.47,294882.0,27.3071,27.3569,27.2175,27.3469,294882.0
2021-09-15 11:30:00,27.48,27.54,27.42,27.51,305282.0,27.3569,27.4166,27.2972,27.3868,305282.0
2021-09-15 12:00:00,27.51,27.58,27.4,27.55,355421.0,27.3868,27.4565,27.2773,27.4266,355421.0
2021-09-15 12:30:00,27.55,27.81,27.55,27.78,182479.0,27.4266,27.6854,27.4266,27.6556,182479.0
2021-09-15 13:00:00,27.79,27.86,27.74,27.85,160651.0,27.6655,27.7352,27.6157,27.7252,160651.0
2021-09-15 13:30:00,27.85,27.97,27.8,27.88,139307.0,27.7252,27.8447,27.6755,27.7551,139307.0
2021-09-15 14:00:00,27.88,28.05,27.87,27.9,193043.0,27.7551,27.9243,27.7452,27.775,193043.0
2021-09-15 14:30:00,27.91,28.07,27.9,28.05,159778.0,27.785,27.9443,27.775,27.9243,159778.0
2021-09-15 15:00:00,28.05,28.27,28.03,28.27,327977.0,27.9243,28.1434,27.9044,28.1434,327977.0
2021-09-15 15:30:00,28.26,28.69,28.25,28.59,1203194.0,28.1334,28.5615,28.1235,28.4619,1203194.0
2021-09-16 09:30:00,27.88,28.12,27.64,27.97,384271.0,27.7551,27.994,27.5162,27.8447,384271.0
2021-09-16 10:00:00,28.0,28.62,27.99,28.44,231256.0,27.8746,28.4918,27.8646,28.3126,231256.0
2021-09-16 10:30:00,28.45,28.68,28.43,28.51,322041.0,28.3226,28.5515,28.3026,28.3823,322041.0
2021-09-16 11:00:00,28.52,28.57,28.4,28.5,197600.0,28.3922,28.442,28.2728,28.3723,197600.0
2021-09-16 11:30:00,28.5,28.58,28.44,28.58,149124.0,28.3723,28.452,28.3126,28.452,149124.0
2021-09-16 12:00:00,28.58,28.76,28.55,28.75,149149.0,28.452,28.6312,28.4221,28.6212,149149.0
2021-09-16 12:30:00,28.74,28.75,28.51,28.59,163364.0,28.6113,28.6212,28.3823,28.4619,163364.0
2021-09-16 13:00:00,28.59,28.63,28.54,28.63,110553.0,28.4619,28.5017,28.4122,28.5017,110553.0
2021-09-16 13:30:00,28.63,28.72,28.62,28.67,109660.0,28.5017,28.5913,28.4918,28.5416,109660.0
2021-09-16 14:00:00,28.68,28.8,28.59,28.8,176962.0,28.5515,28.671,28.4619,28.671,176962.0
2021-09-16 14:30:00,28.8,28.9,28.79,28.82,193212.0,28.671,28.7705,28.661,28.6909,193212.0
2021-09-16 15:00:00,28.83,28.83,28.71,28.72,219700.0,28.7009,28.7009,28.5814,28.5913,219700.0
2021-09-16 15:30:00,28.71,28.75,28.59,28.63,646897.0,28.5814,28.6212,28.4619,28.5017,646897.0
2021-09-17 09:30:00,29.04,29.27,28.54,28.59,514808.0,28.9099,29.1389,28.4122,28.4619,514808.0
2021-09-17 10:00:00,28.59,28.79,28.38,28.69,208437.0,28.4619,28.661,28.2529,28.5615,208437.0
2021-09-17 10:30:00,28.69,28.69,28.31,28.33,171661.0,28.5615,28.5615,28.1832,28.2031,171661.0
2021-09-17 11:00:00,28.33,28.67,28.26,28.59,294958.0,28.2031,28.5416,28.1334,28.4619,294958.0
2021-09-17 11:30:00,28.59,28.66,28.31,28.36,137026.0,28.4619,28.5316,28.1832,28.233,137026.0
2021-09-17 12:00:00,28.35,28.6,28.33,28.55,83515.0,28.223,28.4719,28.2031,28.4221,83515.0
2021-09-17 12:30:00,28.55,28.71,28.55,28.7,62885.0,28.4221,28.5814,28.4221,28.5714,62885.0
2021-09-17 13:00:00,28.69,28.71,28.5,28.59,74970.0,28.5615,28.5814,28.3723,28.4619,74970.0
2021-09-17 13:30:00,28.59,28.59,28.4,28.46,111274.0,28.4619,28.4619,28.2728,28.3325,111274.0
2021-09-17 14:00:00,28.45,28.52,28.4,28.43,89208.0,28.3226,28.3922,28.2728,28.3026,89208.0
2021-09-17 14:30:00,28.43,28.43,28.36,28.39,91221.0,28.3026,28.3026,28.233,28.2628,91221.0
2021-09-17 15:00:00,28.39,28.47,28.38,28.4,142153.0,28.2628,28.3425,28.2529,28.2728,142153.0
2021-09-17 15:30:00,28.41,28.84,28.4,28.81,689439.0,28.2827,28.7108,28.2728,28.6809,689439.0
2021-09-20 09:30:00,27.9,28.28,27.72,27.75,526993.0,27.775,28.1533,27.5958,27.6257,526993.0
2021-09-20 10:00:00,27.75,28.07,27.69,27.7,276994.0,27.6257,27.9443,27.566,27.5759,276994.0
2021-09-20 10:30:00,27.69,27.82,27.53,27.59,266111.0,27.566,27.6954,27.4067,27.4664,266111.0
2021-09-20 11:00:00,27.6,27.7,27.4,27.44,161238.0,27.4764,27.5759,27.2773,27.3171,161238.0
2021-09-20 11:30:00,27.44,27.55,27.36,27.54,166376.0,27.3171,27.4266,27.2374,27.4166,166376.0
2021-09-20 12:00:00,27.54,27.55,27.34,27.37,270284.0,27.4166,27.4266,27.2175,27.2474,270284.0
2021-09-20 12:30:00,27.36,27.43,27.3,27.3,254046.0,27.2374,27.3071,27.1777,27.1777,254046.0
2021-09-20 13:00:00,27.3,27.3,27.12,27.26,110624.0,27.1777,27.1777,26.9985,27.1379,110624.0
2021-09-20 13:30:00,27.27,27.27,27.08,27.12,184219.0,27.1478,27.1478,26.9587,26.9985,184219.0
2021-09-20 14:00:00,27.12,27.17,26.92,26.96,191716.0,26.9985,27.0483,26.7994,26.8392,191716.0
2021-09-20 14:30:00,26.96,27.37,26.92,27.33,293489.0,26.8392,27.2474,26.7994,27.2076,293489.0
2021-09-20 15:00:00,27.34,27.52,27.31,27.52,550884.0,27.2175,27.3967,27.1877,27.3967,550884.0
2021-09-20 15:30:00,27.51,28.0,27.51,27.97,1179062.0,27.3868,27.8746,27.3868,27.8447,1179062.0
2021-09-21 09:30:00,27.97,28.44,27.97,28.16,309452.0,27.8447,28.3126,27.8447,28.0339,309452.0
2021-09-21 10:00:00,28.18,28.54,28.13,28.48,163462.0,28.0538,28.4122,28.004,28.3524,163462.0
2021-09-21 10:30:00,28.49,28.72,28.42,28.56,132332.0,28.3624,28.5913,28.2927,28.4321,132332.0
2021-09-21 11:00:00,28.55,28.73,28.45,28.46,151188.0,28.4221,28.6013,28.3226,28.3325,151188.0
2021-09-21 11:30:00,28.47,28.72,28.46,28.56,200235.0,28.3425,28.5913,28.3325,28.4321,200235.0
2021-09-21 12:00:00,28.56,28.57,28.38,28.4,201992.0,28.4321,28.442,28.2529,28.2728,201992.0
2021-09-21 12:30:00,28.4,28.51,28.36,28.42,113566.0,28.2728,28.3823,28.233,28.2927,113566.0
2021-09-21 13:00:00,28.42,28.48,28.34,28.38,146695.0,28.2927,28.3524,28.213,28.2529,146695.0
2021-09-21 13:30:00,28.38,28.54,28.36,28.47,123514.0,28.2529,28.4122,28.233,28.3425,123514.0
2021-09-21 14:00:00,28.47,28.56,28.44,28.46,116087.0,28.3425,28.4321,28.3126,28.3325,116087.0
2021-09-21 14:30:00,28.46,28.63,28.44,28.55,130451.0,28.3325,28.5017,28.3126,28.4221,130451.0
2021-09-21 15:00:00,28.55,28.58,28.43,28.47,124603.0,28.4221,28.452,28.3026,28.3425,124603.0
2021-09-21 15:30:00,28.48,28.5,28.26,28.27,496762.0,28.3524,28.3723,28.1334,28.1434,496762.0
2021-09-22 09:30:00,28.73,29.11,28.56,28.98,270879.0,28.6013,28.9796,28.4321,28.8502,270879.0
2021-09-22 10:00:00,29.01,29.1,28.77,28.83,142034.0,28.88,28.9696,28.6411,28.7009,142034.0
2021-09-22 10:30:00,28.83,28.83,28.61,28.69,112130.0,28.7009,28.7009,28.4818,28.5615,112130.0
2021-09-22 11:00:00,28.69,29.15,28.66,29.13,170685.0,28.5615,29.0194,28.5316,28.9995,170685.0
2021-09-22 11:30:00,29.14,29.37,29.12,29.28,317453.0,29.0095,29.2384,28.9896,29.1488,317453.0
2021-09-22 12:00:00,29.29,29.36,29.23,29.31,385180.0,29.1588,29.2285,29.0991,29.1787,385180.0
2021-09-22 12:30:00,29.31,29.4,29.29,29.3,180498.0,29.1787,29.2683,29.1588,29.1687,180498.0
2021-09-22 13:00:00,29.3,29.33,29.23,29.29,264042.0,29.1687,29.1986,29.0991,29.1588,264042.0
2021-09-22 13:30:00,29.29,29.36,29.14,29.16,136221.0,29.1588,29.2285,29.0095,29.0294,136221.0
2021-09-22 14:00:00,29.18,29.38,29.12,29.38,109693.0,29.0493,29.2484,28.9896,29.2484,109693.0
2021-09-22 14:30:00,29.39,29.39,29.07,29.08,154700.0,29.2583,29.2583,28.9398,28.9497,154700.0
2021-09-22 15:00:00,29.07,29.27,28.96,29.24,200834.0,28.9398,29.1389,28.8303,29.109,200834.0
2021-09-22 15:30:00,29.23,29.3,28.9,28.92,553262.0,29.0991,29.1687,28.7705,28.7904,553262.0
2021-09-23 09:30:00,28.89,29.18,28.62,28.99,248218.0,28.7606,29.0493,28.4918,28.8601,248218.0
2021-09-23 10:00:00,29.0,29.18,28.84,29.06,202774.0,28.8701,29.0493,28.7108,28.9298,202774.0
2021-09-23 10:30:00,29.06,29.15,28.87,28.96,140598.0,28.9298,29.0194,28.7407,28.8303,140598.0
2021-09-23 11:00:00,28.96,29.05,28.85,29.02,183611.0,28.8303,28.9199,28.7208,28.89,183611.0
2021-09-23 11:30:00,29.02,29.11,28.99,29.01,143679.0,28.89,28.9796,28.8601,28.88,143679.0
2021-09-23 12:00:00,29.02,29.13,29.0,29.07,64748.0,28.89,28.9995,28.8701,28.9398,64748.0
2021-09-23 12:30:00,29.07,29.1,28.99,29.03,65247.0,28.9398,28.9696,28.8601,28.9,65247.0
2021-09-23 13:00:00,29.02,29.02,28.95,28.99,52253.0,28.89,28.89,28.8203,28.8601,52253.0
2021-09-23 13:30:00,28.98,29.1,28.96,29.09,71631.0,28.8502,28.9696,28.8303,28.9597,71631.0
2021-09-23 14:00:00,29.09,29.09,28.96,29.04,68666.0,28.9597,28.9597,28.8303,28.9099,68666.0
2021-09-23 14:30:00,29.05,29.08,29.0,29.02,77442.0,28.9199,28.9497,28.8701,28.89,77442.0
2021-09-23 15:00:00,29.03,29.11,28.99,29.1,116866.0,28.9,28.9796,28.8601,28.9696,116866.0
2021-09-23 15:30:00,29.11,29.34,29.08,29.32,564139.0,28.9796,29.2086,28.9497,29.1887,564139.0
2021-09-24 09:30:00,29.09,29.09,28.2,28.38,621483.0,28.9597,28.9597,28.0737,28.2529,621483.0
2021-09-24 10:00:00,28.38,28.4,27.69,28.12,273215.0,28.2529,28.2728,27.566,27.994,273215.0
2021-09-24 10:30:00,28.12,28.47,28.12,28.23,270855.0,27.994,28.3425,27.994,28.1035,270855.0
2021-09-24 11:00:00,28.22,28.4,28.16,28.36,148697.0,28.0936,28.2728,28.0339,28.233,148697.0
2021-09-24 11:30:00,28.35,28.67,28.35,28.64,154139.0,28.223,28.5416,28.223,28.5117,154139.0
2021-09-24 12:00:00,28.64,28.77,28.62,28.75,107565.0,28.5117,28.6411,28.4918,28.6212,107565.0
2021-09-24 12:30:00,28.75,28.76,28.61,28.63,164091.0,28.6212,28.6312,28.4818,28.5017,164091.0
2021-09-24 13:00:00,28.63,28.73,28.58,28.67,152131.0,28.5017,28.6013,28.452,28.5416,152131.0
2021-09-24 13:30:00,28.67,28.68,28.58,28.65,128367.0,28.5416,28.5515,28.452,28.5217,128367.0
2021-09-24 14:00:00,28.65,28.77,28.63,28.76,113667.0,28.5217,28.6411,28.5017,28.6312,113667.0
2021-09-24 14:30:00,28.76,28.89,28.74,28.87,92724.0,28.6312,28.7606,28.6113,28.7407,92724.0
2021-09-24 15:00:00,28.88,28.99,28.84,28.99,245370.0,28.7506,28.8601,28.7108,28.8601,245370.0
2021-09-24 15:30:00,28.99,29.1,28.88,29.07,702433.0,28.8601,28.9696,28.7506,28.9398,702433.0
2021-09-27 09:30:00,28.8,29.34,28.33,29.31,382603.0,28.671,29.2086,28.2031,29.1787,382603.0
2021-09-27 10:00:00,29.26,29.69,29.22,29.43,391454.0,29.1289,29.557,29.0891,29.2982,391454.0
2021-09-27 10:30:00,29.41,29.57,29.31,29.42,183176.0,29.2783,29.4375,29.1787,29.2882,183176.0
2021-09-27 11:00:00,29.42,29.43,29.29,29.37,154922.0,29.2882,29.2982,29.1588,29.2384,154922.0
2021-09-27 11:30:00,29.37,29.56,29.37,29.55,125818.0,29.2384,29.4276,29.2384,29.4176,125818.0
2021-09-27 12:00:00,29.54,29.6,29.47,29.53,121398.0,29.4077,29.4674,29.338,29.3977,121398.0
2021-09-27 12:30:00,29.54,29.8,29.53,29.77,104686.0,29.4077,29.6665,29.3977,29.6366,104686.0
2021-09-27 13:00:00,29.76,29.96,29.71,29.94,146361.0,29.6267,29.8258,29.5769,29.8059,146361.0
2021-09-27 13:30:00,29.95,30.02,29.84,29.88,149116.0,29.8158,29.8855,29.7063,29.7461,149116.0
2021-09-27 14:00:00,29.89,29.95,29.88,29.93,230184.0,29.7561,29.8158,29.7461,29.7959,230184.0
2021-09-27 14:30:00,29.92,30.09,29.92,30.08,259752.0,29.786,29.9552,29.786,29.9453,259752.0
2021-09-27 15:00:00,30.08,30.22,30.04,30.21,352253.0,29.9453,30.0846,29.9054,30.0747,352253.0
2021-09-27 15:30:00,30.21,30.26,30.03,30.04,704512.0,30.0747,30.1244,29.8955,29.9054,704512.0
2021-09-28 09:30:00,29.52,30.85,29.51,30.12,588551.0,29.3878,30.7118,29.3778,29.9851,588551.0
2021-09-28 10:00:00,30.12,30.35,30.07,30.34,347516.0,29.9851,30.214,29.9353,30.2041,347516.0
2021-09-28 10:30:00,30.33,30.33,30.02,30.16,202579.0,30.1941,30.1941,29.8855,30.0249,202579.0
2021-09-28 11:00:00,30.17,30.35,30.04,30.05,197497.0,30.0348,30.214,29.9054,29.9154,197497.0
2021-09-28 11:30:00,30.04,30.06,29.57,29.69,197660.0,29.9054,29.9253,29.4375,29.557,197660.0
2021-09-28 12:00:00,29.71,29.82,29.68,29.77,144355.0,29.5769,29.6864,29.547,29.6366,144355.0
2021-09-28 12:30:00,29.78,29.81,29.68,29.71,141584.0,29.6466,29.6765,29.547,29.5769,141584.0
2021-09-28 13:00:00,29.71,29.86,29.61,29.78,124215.0,29.5769,29.7262,29.4774,29.6466,124215.0
2021-09-28 13:30:00,29.8,29.82,29.73,29.76,130504.0,29.6665,29.6864,29.5968,29.6267,130504.0
2021-09-28 14:00:00,29.76,29.99,29.67,29.99,138202.0,29.6267,29.8557,29.5371,29.8557,138202.0
2021-09-28 14:30:00,29.99,30.29,29.93,30.25,221829.0,29.8557,30.1543,29.7959,30.1145,221829.0
2021-09-28 15:00:00,30.25,30.29,30.06,30.07,229114.0,30.1145,30.1543,29.9253,29.9353,229114.0
2021-09-28 15:30:00,30.06,30.06,29.93,30.01,529395.0,29.9253,29.9253,29.7959,29.8756,529395.0
2021-09-29 09:30:00,29.76,30.25,29.76,30.17,287462.0,29.6267,30.1145,29.6267,30.0348,287462.0
2021-09-29 10:00:00,30.18,30.3,30.04,30.05,163274.0,30.0448,30.1643,29.9054,29.9154,163274.0
2021-09-29 10:30:00,30.05,30.11,29.8,30.1,198112.0,29.9154,29.9751,29.6665,29.9652,198112.0
2021-09-29 11:00:00,30.1,30.21,29.77,29.81,186163.0,29.9652,30.0747,29.6366,29.6765,186163.0
2021-09-29 11:30:00,29.82,29.84,29.69,29.74,169080.0,29.6864,29.7063,29.557,29.6068,169080.0
2021-09-29 12:00:00,29.74,29.79,29.57,29.6,118902.0,29.6068,29.6566,29.4375,29.4674,118902.0
2021-09-29 12:30:00,29.6,29.68,29.57,29.64,98184.0,29.4674,29.547,29.4375,29.5072,98184.0
2021-09-29 13:00:00,29.64,29.64,29.51,29.55,144011.0,29.5072,29.5072,29.3778,29.4176,144011.0
2021-09-29 13:30:00,29.55,29.6,29.44,29.59,139312.0,29.4176,29.4674,29.3081,29.4574,139312.0
2021-09-29 14:00:00,29.59,29.69,29.5,29.66,113901.0,29.4574,29.557,29.3679,29.5271,113901.0
2021-09-29 14:30:00,29.66,29.76,29.64,29.72,126964.0,29.5271,29.6267,29.5072,29.5869,126964.0
2021-09-29 15:00:00,29.73,29.78,29.68,29.73,186882.0,29.5968,29.6466,29.547,29.5968,186882.0
2021-09-29 15:30:00,29.73,29.73,29.62,29.67,393334.0,29.5968,29.5968,29.4873,29.5371,393334.0
2021-09-30 09:30:00,29.8,30.53,29.69,30.39,462218.0,29.6665,30.3932,29.557,30.2539,462218.0
2021-09-30 10:00:00,30.38,31.04,30.35,30.49,782747.0,30.2439,30.901,30.214,30.3534,782747.0
2021-09-30 10:30:00,30.48,30.64,30.3,30.64,323089.0,30.3435,30.5027,30.1643,30.5027,323089.0
2021-09-30 11:00:00,30.64,31.01,30.64,30.89,265522.0,30.5027,30.8711,30.5027,30.7516,265522.0
2021-09-30 11:30:00,30.9,30.97,30.57,30.63,207431.0,30.7616,30.8313,30.4331,30.4928,207431.0
2021-09-30 12:00:00,30.63,30.68,30.49,30.64,281574.0,30.4928,30.5426,30.3534,30.5027,281574.0
2021-09-30 12:30:00,30.64,30.92,30.58,30.85,252837.0,30.5027,30.7815,30.443,30.7118,252837.0
2021-09-30 13:00:00,30.85,30.98,30.73,30.73,165772.0,30.7118,30.8412,30.5923,30.5923,165772.0
2021-09-30 13:30:00,30.74,30.85,30.67,30.84,226724.0,30.6023,30.7118,30.5326,30.7018,226724.0
2021-09-30 14:00:00,30.84,30.93,30.68,30.77,324167.0,30.7018,30.7914,30.5426,30.6322,324167.0
2021-09-30 14:30:00,30.77,30.89,30.73,30.86,214423.0,30.6322,30.7516,30.5923,30.7218,214423.0
2021-09-30 15:00:00,30.86,30.99,30.78,30.83,297557.0,30.7218,30.8512,30.6421,30.6919,297557.0
2021-09-30 15:30:00,30.83,30.93,30.62,30.76,940870.0,30.6919,30.7914,30.4828,30.6222,940870.0
2021-10-01 09:30:00,30.79,31.4,30.63,30.71,381274.0,30.6521,31.2593,30.4928,30.5724,381274.0
2021-10-01 10:00:00,30.74,31.09,30.71,30.92,263268.0,30.6023,30.9507,30.5724,30.7815,263268.0
2021-10-01 10:30:00,30.92,30.92,30.48,30.5,318479.0,30.7815,30.7815,30.3435,30.3634,318479.0
2021-10-01 11:00:00,30.5,30.71,30.46,30.67,226324.0,30.3634,30.5724,30.3236,30.5326,226324.0
2021-10-01 11:30:00,30.68,30.84,30.6,30.77,194959.0,30.5426,30.7018,30.4629,30.6322,194959.0
2021-10-01 12:00:00,30.78,30.92,30.68,30.92,111798.0,30.6421,30.7815,30.5426,30.7815,111798.0
2021-10-01 12:30:00,30.91,31.12,30.9,31.05,149069.0,30.7715,30.9806,30.7616,30.9109,149069.0
2021-10-01 13:00:00,31.05,31.27,31.04,31.19,139103.0,30.9109,31.1299,30.901,31.0503,139103.0
2021-10-01 13:30:00,31.19,31.3,31.14,31.23,126067.0,31.0503,31.1598,31.0005,31.0901,126067.0
2021-10-01 14:00:00,31.23,31.28,31.03,31.05,112691.0,31.0901,31.1399,30.891,30.9109,112691.0
2021-10-01 14:30:00,31.05,31.08,30.99,31.03,98292.0,30.9109,30.9408,30.8512,30.891,98292.0
2021-10-01 15:00:00,31.02,31.1,30.94,30.95,106909.0,30.881,30.9607,30.8014,30.8114,106909.0
2021-10-01 15:30:00,30.95,31.01,30.89,30.99,497516.0,30.8114,30.8711,30.7516,30.8512,497516.0
2021-10-04 09:30:00,31.0,31.0,30.2,30.61,253166.0,30.8611,30.8611,30.0647,30.4729,253166.0
2021-10-04 10:00:00,30.6,30.7,30.36,30.39,249163.0,30.4629,30.5625,30.224,30.2539,249163.0
2021-10-04 10:30:00,30.39,30.56,30.31,30.56,178394.0,30.2539,30.4231,30.1742,30.4231,178394.0
2021-10-04 11:00:00,30.55,30.55,30.2,30.26,128614.0,30.4131,30.4131,30.0647,30.1244,128614.0
2021-10-04 11:30:00,30.26,30.31,30.08,30.17,179128.0,30.1244,30.1742,29.9453,30.0348,179128.0
2021-10-04 12:00:00,30.17,30.46,30.14,30.44,178690.0,30.0348,30.3236,30.005,30.3036,178690.0
2021-10-04 12:30:00,30.44,30.64,30.4,30.54,106513.0,30.3036,30.5027,30.2638,30.4032,106513.0
2021-10-04 13:00:00,30.54,30.58,30.39,30.54,81348.0,30.4032,30.443,30.2539,30.4032,81348.0
2021-10-04 13:30:00,30.55,30.63,30.53,30.59,89042.0,30.4131,30.4928,30.3932,30.453,89042.0
2021-10-04 14:00:00,30.59,30.65,30.44,30.65,169912.0,30.453,30.5127,30.3036,30.5127,169912.0
2021-10-04 14:30:00,30.66,30.81,30.61,30.76,136016.0,30.5227,30.672,30.4729,30.6222,136016.0
2021-10-04 15:00:00,30.75,30.77,30.42,30.43,119288.0,30.6123,30.6322,30.2837,30.2937,119288.0
2021-10-04 15:30:00,30.42,30.46,30.24,30.33,600061.0,30.2837,30.3236,30.1045,30.1941,600061.0
2021-10-05 09:30:00,30.19,30.89,30.14,30.76,252535.0,30.0548,30.7516,30.005,30.6222,252535.0
2021-10-05 10:00:00,30.81,31.14,30.76,31.11,173827.0,30.672,31.0005,30.6222,30.9706,173827.0
2021-10-05 10:30:00,31.11,31.19,31.02,31.07,117299.0,30.9706,31.0503,30.881,30.9308,117299.0
2021-10-05 11:00:00,31.08,31.3,31.01,31.04,215064.0,30.9408,31.1598,30.8711,30.901,215064.0
2021-10-05 11:30:00,31.04,31.09,30.99,31.07,140376.0,30.901,30.9507,30.8512,30.9308,140376.0
2021-10-05 12:00:00,31.07,31.07,30.94,30.96,119050.0,30.9308,30.9308,30.8014,30.8213,119050.0
2021-10-05 12:30:00,30.96,31.07,30.96,31.05,118488.0,30.8213,30.9308,30.8213,30.9109,118488.0
2021-10-05 13:00:00,31.05,31.21,31.03,31.21,92659.0,30.9109,31.0702,30.891,31.0702,92659.0
2021-10-05 13:30:00,31.22,31.28,31.2,31.24,73220.0,31.0801,31.1399,31.0602,31.1001,73220.0
2021-10-05 14:00:00,31.25,31.33,31.24,31.31,100034.0,31.11,31.1897,31.1001,31.1697,100034.0
2021-10-05 14:30:00,31.3,31.38,31.3,31.37,159916.0,31.1598,31.2394,31.1598,31.2295,159916.0
2021-10-05 15:00:00,31.37,31.45,31.33,31.36,215251.0,31.2295,31.3091,31.1897,31.2195,215251.0
2021-10-05 15:30:00,31.37,31.47,31.34,31.43,618873.0,31.2295,31.329,31.1996,31.2892,618873.0
2021-10-06 09:30:00,30.86,31.43,30.72,30.96,392139.0,30.7218,31.2892,30.5824,30.8213,392139.0
2021-10-06 10:00:00,30.96,31.08,30.77,30.98,290540.0,30.8213,30.9408,30.6322,30.8412,290540.0
2021-10-06 10:30:00,30.98,31.07,30.89,31.06,176443.0,30.8412,30.9308,30.7516,30.9209,176443.0
2021-10-06 11:00:00,31.07,31.13,30.91,30.94,107500.0,30.9308,30.9905,30.7715,30.8014,107500.0
2021-10-06 11:30:00,30.95,31.26,30.88,31.25,108496.0,30.8114,31.12,30.7417,31.11,108496.0
2021-10-06 12:00:00,31.25,31.31,31.13,31.2,182002.0,31.11,31.1697,30.9905,31.0602,182002.0
2021-10-06 12:30:00,31.2,31.23,31.13,31.14,68825.0,31.0602,31.0901,30.9905,31.0005,68825.0
2021-10-06 13:00:00,31.14,31.16,31.01,31.13,86382.0,31.0005,31.0204,30.8711,30.9905,86382.0
2021-10-06 13:30:00,31.13,31.15,31.01,31.06,72402.0,30.9905,31.0105,30.8711,30.9209,72402.0
2021-10-06 14:00:00,31.06,31.24,30.98,31.2,67648.0,30.9209,31.1001,30.8412,31.0602,67648.0
2021-10-06 14:30:00,31.2,31.26,31.14,31.15,81405.0,31.0602,31.12,31.0005,31.0105,81405.0
2021-10-06 15:00:00,31.15,31.19,31.0,31.08,87593.0,31.0105,31.0503,30.8611,30.9408,87593.0
2021-10-06 15:30:00,31.09,31.16,31.03,31.14,323618.0,30.9507,31.0204,30.891,31.0005,323618.0
2021-10-07 09:30:00,31.62,32.2,31.54,31.77,631792.0,31.4784,32.0558,31.3987,31.6277,631792.0
2021-10-07 10:00:00,31.77,31.84,31.48,31.81,231751.0,31.6277,31.6974,31.339,31.6675,231751.0
2021-10-07 10:30:00,31.82,32.01,31.72,31.77,293705.0,31.6775,31.8666,31.5779,31.6277,293705.0
2021-10-07 11:00:00,31.75,31.8,31.4,31.46,259842.0,31.6078,31.6575,31.2593,31.3191,259842.0
2021-10-07 11:30:00,31.46,31.82,31.45,31.75,183953.0,31.3191,31.6775,31.3091,31.6078,183953.0
2021-10-07 12:00:00,31.75,31.85,31.67,31.85,148645.0,31.6078,31.7073,31.5281,31.7073,148645.0
2021-10-07 12:30:00,31.84,31.91,31.72,31.79,102629.0,31.6974,31.7671,31.5779,31.6476,102629.0
2021-10-07 13:00:00,31.79,31.84,31.76,31.83,98237.0,31.6476,31.6974,31.6177,31.6874,98237.0
2021-10-07 13:30:00,31.83,31.96,31.81,31.93,109019.0,31.6874,31.8168,31.6675,31.787,109019.0
2021-10-07 14:00:00,31.92,31.93,31.76,31.78,92176.0,31.777,31.787,31.6177,31.6376,92176.0
2021-10-07 14:30:00,31.78,31.82,31.65,31.71,91139.0,31.6376,31.6775,31.5082,31.568,91139.0
2021-10-07 15:00:00,31.71,31.76,31.58,31.62,198960.0,31.568,31.6177,31.4385,31.4784,198960.0
2021-10-07 15:30:00,31.62,31.69,31.57,31.62,498569.0,31.4784,31.548,31.4286,31.4784,498569.0
2021-10-08 09:30:00,31.62,31.87,31.43,31.75,294365.0,31.4784,31.7272,31.2892,31.6078,294365.0
2021-10-08 10:00:00,31.76,32.08,31.73,32.04,189360.0,31.6177,31.9363,31.5879,31.8965,189360.0
2021-10-08 10:30:00,32.05,32.14,31.9,32.0,174828.0,31.9064,31.996,31.7571,31.8567,174828.0
2021-10-08 11:00:00,32.0,32.05,31.89,31.91,200537.0,31.8567,31.9064,31.7471,31.7671,200537.0
2021-10-08 11:30:00,31.92,31.93,31.8,31.86,88571.0,31.777,31.787,31.6575,31.7173,88571.0
2021-10-08 12:00:00,31.87,31.94,31.8,31.85,92397.0,31.7272,31.7969,31.6575,31.7073,92397.0
2021-10-08 12:30:00,31.84,32.0,31.84,31.98,86075.0,31.6974,31.8567,31.6974,31.8367,86075.0
2021-10-08 13:00:00,31.97,32.02,31.82,31.84,98565.0,31.8268,31.8766,31.6775,31.6974,98565.0
2021-10-08 13:30:00,31.83,31.87,31.79,31.8,72500.0,31.6874,31.7272,31.6476,31.6575,72500.0
2021-10-08 14:00:00,31.8,31.97,31.8,31.97,78760.0,31.6575,31.8268,31.6575,31.8268,78760.0
2021-10-08 14:30:00,31.97,31.99,31.73,31.75,142528.0,31.8268,31.8467,31.5879,31.6078,142528.0
2021-10-08 15:00:00,31.75,31.89,31.68,31.87,149251.0,31.6078,31.7471,31.5381,31.7272,149251.0
2021-10-08 15:30:00,31.87,31.88,31.72,31.82,333590.0,31.7272,31.7372,31.5779,31.6775,333590.0
2021-10-11 09:30:00,32.48,32.6,32.16,32.35,329074.0,32.3345,32.454,32.0159,32.2051,329074.0
2021-10-11 10:00:00,32.35,32.43,32.15,32.34,187338.0,32.2051,32.2847,32.006,32.1951,187338.0
2021-10-11 10:30:00,32.34,32.37,32.01,32.07,136543.0,32.1951,32.225,31.8666,31.9263,136543.0
2021-10-11 11:00:00,32.07,32.16,31.97,32.12,144426.0,31.9263,32.0159,31.8268,31.9761,144426.0
2021-10-11 11:30:00,32.11,32.28,32.09,32.23,79743.0,31.9662,32.1354,31.9462,32.0856,79743.0
2021-10-11 12:00:00,32.23,32.25,32.13,32.23,64204.0,32.0856,32.1055,31.9861,32.0856,64204.0
2021-10-11 12:30:00,32.23,32.25,32.12,32.17,45584.0,32.0856,32.1055,31.9761,32.0259,45584.0
2021-10-11 13:00:00,32.16,32.16,31.86,31.89,129762.0,32.0159,32.0159,31.7173,31.7471,129762.0
2021-10-11 13:30:00,31.91,32.01,31.89,31.98,41170.0,31.7671,31.8666,31.7471,31.8367,41170.0
2021-10-11 14:00:00,31.95,32.02,31.91,31.91,37338.0,31.8069,31.8766,31.7671,31.7671,37338.0
2021-10-11 14:30:00,31.92,32.01,31.89,32.01,56490.0,31.777,31.8666,31.7471,31.8666,56490.0
2021-10-11 15:00:00,32.0,32.01,31.85,31.86,89378.0,31.8567,31.8666,31.7073,31.7173,89378.0
2021-10-11 15:30:00,31.86,31.88,31.63,31.65,293635.0,31.7173,31.7372,31.4883,31.5082,293635.0
2021-10-12 09:30:00,31.57,32.47,31.55,32.3,591100.0,31.4286,32.3245,31.4087,32.1553,591100.0
2021-10-12 10:00:00,32.29,32.42,32.15,32.34,492735.0,32.1454,32.2748,32.006,32.1951,492735.0
2021-10-12 10:30:00,32.34,32.38,32.05,32.05,181746.0,32.1951,32.2349,31.9064,31.9064,181746.0
2021-10-12 11:00:00,32.06,32.13,31.82,31.86,243713.0,31.9164,31.9861,31.6775,31.7173,243713.0
2021-10-12 11:30:00,31.87,31.89,31.72,31.86,106733.0,31.7272,31.7471,31.5779,31.7173,106733.0
2021-10-12 12:00:00,31.86,31.99,31.84,31.99,170918.0,31.7173,31.8467,31.6974,31.8467,170918.0
2021-10-12 12:30:00,31.99,32.0,31.86,31.98,111117.0,31.8467,31.8567,31.7173,31.8367,111117.0
2021-10-12 13:00:00,31.98,31.99,31.88,31.89,129175.0,31.8367,31.8467,31.7372,31.7471,129175.0
2021-10-12 13:30:00,31.89,31.98,31.87,31.88,152379.0,31.7471,31.8367,31.7272,31.7372,152379.0
2021-10-12 14:00:00,31.87,31.94,31.81,31.84,146756.0,31.7272,31.7969,31.6675,31.6974,146756.0
2021-10-12 14:30:00,31.84,31.86,31.77,31.79,114319.0,31.6974,31.7173,31.6277,31.6476,114319.0
2021-10-12 15:00:00,31.79,31.81,31.63,31.68,157073.0,31.6476,31.6675,31.4883,31.5381,157073.0
2021-10-12 15:30:00,31.68,31.76,31.61,31.67,607471.0,31.5381,31.6177,31.4684,31.5281,607471.0
2021-10-13 09:30:00,31.97,32.28,31.9,32.03,321826.0,31.8268,32.1354,31.7571,31.8865,321826.0
2021-10-13 10:00:00,32.03,32.15,31.81,31.94,157364.0,31.8865,32.006,31.6675,31.7969,157364.0
2021-10-13 10:30:00,31.92,32.05,31.77,32.04,89941.0,31.777,31.9064,31.6277,31.8965,89941.0
2021-10-13 11:00:00,32.03,32.48,32.03,32.47,190264.0,31.8865,32.3345,31.8865,32.3245,190264.0
2021-10-13 11:30:00,32.47,32.49,32.23,32.41,103585.0,32.3245,32.3445,32.0856,32.2648,103585.0
2021-10-13 12:00:00,32.41,32.51,32.28,32.51,135030.0,32.2648,32.3644,32.1354,32.3644,135030.0
2021-10-13 12:30:00,32.51,32.57,32.44,32.46,91515.0,32.3644,32.4241,32.2947,32.3146,91515.0
2021-10-13 13:00:00,32.47,32.5,32.32,32.37,79359.0,32.3245,32.3544,32.1752,32.225,79359.0
2021-10-13 13:30:00,32.37,32.43,32.3,32.34,110348.0,32.225,32.2847,32.1553,32.1951,110348.0
2021-10-13 14:00:00,32.34,32.41,32.17,32.18,144379.0,32.1951,32.2648,32.0259,32.0358,144379.0
2021-10-13 14:30:00,32.19,32.3,32.18,32.3,74238.0,32.0458,32.1553,32.0358,32.1553,74238.0
2021-10-13 15:00:00,32.3,32.35,32.22,32.25,87852.0,32.1553,32.2051,32.0757,32.1055,87852.0
2021-10-13 15:30:00,32.24,32.26,32.12,32.19,358584.0,32.0956,32.1155,31.9761,32.0458,358584.0
2021-10-14 09:30:00,32.4,32.66,31.84,32.06,409416.0,32.2549,32.5137,31.6974,31.9164,409416.0
2021-10-14 10:00:00,32.06,32.5,32.03,32.19,328884.0,31.9164,32.3544,31.8865,32.0458,328884.0
2021-10-14 10:30:00,32.2,32.26,32.14,32.2,108328.0,32.0558,32.1155,31.996,32.0558,108328.0
2021-10-14 11:00:00,32.2,32.21,32.09,32.18,110238.0,32.0558,32.0657,31.9462,32.0358,110238.0
2021-10-14 11:30:00,32.18,32.19,31.96,32.08,132382.0,32.0358,32.0458,31.8168,31.9363,132382.0
2021-10-14 12:00:00,32.09,32.09,31.96,32.0,78207.0,31.9462,31.9462,31.8168,31.8567,78207.0
2021-10-14 12:30:00,32.01,32.05,31.89,31.99,93129.0,31.8666,31.9064,31.7471,31.8467,93129.0
2021-10-14 13:00:00,31.99,32.01,31.89,31.91,106783.0,31.8467,31.8666,31.7471,31.7671,106783.0
2021-10-14 13:30:00,31.92,31.97,31.89,31.91,97505.0,31.777,31.8268,31.7471,31.7671,97505.0
2021-10-14 14:00:00,31.91,32.07,31.88,32.05,217578.0,31.7671,31.9263,31.7372,31.9064,217578.0
2021-10-14 14:30:00,32.05,32.21,32.04,32.19,125614.0,31.9064,32.0657,31.8965,32.0458,125614.0
2021-10-14 15:00:00,32.18,32.21,32.12,32.2,175536.0,32.0358,32.0657,31.9761,32.0558,175536.0
2021-10-14 15:30:00,32.2,32.21,32.1,32.15,391081.0,32.0558,32.0657,31.9562,32.006,391081.0
2021-10-15 09:30:00,32.87,33.27,32.1,32.2,919911.0,32.7228,33.121,31.9562,32.0558,919911.0
2021-10-15 10:00:00,32.19,32.32,32.02,32.12,225541.0,32.0458,32.1752,31.8766,31.9761,225541.0
2021-10-15 10:30:00,32.12,32.55,32.12,32.52,109512.0,31.9761,32.4042,31.9761,32.3743,109512.0
2021-10-15 11:00:00,32.53,32.63,32.32,32.63,282392.0,32.3843,32.4838,32.1752,32.4838,282392.0
2021-10-15 11:30:00,32.63,32.75,32.6,32.75,122657.0,32.4838,32.6033,32.454,32.6033,122657.0
2021-10-15 12:00:00,32.75,32.77,32.6,32.62,142643.0,32.6033,32.6232,32.454,32.4739,142643.0
2021-10-15 12:30:00,32.62,32.66,32.51,32.61,78031.0,32.4739,32.5137,32.3644,32.4639,78031.0
2021-10-15 13:00:00,32.61,32.63,32.5,32.52,106353.0,32.4639,32.4838,32.3544,32.3743,106353.0
2021-10-15 13:30:00,32.52,32.56,32.47,32.5,123996.0,32.3743,32.4141,32.3245,32.3544,123996.0
2021-10-15 14:00:00,32.5,32.54,32.48,32.51,107272.0,32.3544,32.3942,32.3345,32.3644,107272.0
2021-10-15 14:30:00,32.51,32.71,32.49,32.68,97903.0,32.3644,32.5635,32.3445,32.5336,97903.0
2021-10-15 15:00:00,32.68,32.71,32.56,32.69,175891.0,32.5336,32.5635,32.4141,32.5436,175891.0
2021-10-15 15:30:00,32.69,32.76,32.61,32.72,631324.0,32.5436,32.6132,32.4639,32.5734,631324.0
2021-10-18 09:30:00,32.51,32.58,31.36,31.46,503133.0,32.3644,32.4341,31.2195,31.3191,503133.0
2021-10-18 10:00:00,31.48,31.88,31.48,31.58,234641.0,31.339,31.7372,31.339,31.4385,234641.0
2021-10-18 10:30:00,31.59,31.77,31.37,31.69,235694.0,31.4485,31.6277,31.2295,31.548,235694.0
2021-10-18 11:00:00,31.7,31.72,31.53,31.62,143410.0,31.558,31.5779,31.3888,31.4784,143410.0
2021-10-18 11:30:00,31.62,31.82,31.61,31.78,113846.0,31.4784,31.6775,31.4684,31.6376,113846.0
2021-10-18 12:00:00,31.78,31.85,31.65,31.67,115104.0,31.6376,31.7073,31.5082,31.5281,115104.0
2021-10-18 12:30:00,31.68,31.69,31.54,31.57,71044.0,31.5381,31.548,31.3987,31.4286,71044.0
2021-10-18 13:00:00,31.59,31.59,31.47,31.48,66051.0,31.4485,31.4485,31.329,31.339,66051.0
2021-10-18 13:30:00,31.47,31.59,31.47,31.58,69098.0,31.329,31.4485,31.329,31.4385,69098.0
2021-10-18 14:00:00,31.58,31.63,31.46,31.63,90261.0,31.4385,31.4883,31.3191,31.4883,90261.0
2021-10-18 14:30:00,31.62,31.67,31.54,31.62,115593.0,31.4784,31.5281,31.3987,31.4784,115593.0
2021-10-18 15:00:00,31.62,31.73,31.6,31.69,148750.0,31.4784,31.5879,31.4584,31.548,148750.0
2021-10-18 15:30:00,31.69,31.9,31.68,31.84,736835.0,31.548,31.7571,31.5381,31.6974,736835.0
2021-10-19 09:30:00,31.21,31.31,30.54,30.62,795854.0,31.0702,31.1697,30.4032,30.4828,795854.0
2021-10-19 10:00:00,30.61,30.85,30.48,30.73,651684.0,30.4729,30.7118,30.3435,30.5923,651684.0
2021-10-19 10:30:00,30.72,30.93,30.69,30.93,222105.0,30.5824,30.7914,30.5525,30.7914,222105.0
2021-10-19 11:00:00,30.92,31.03,30.91,31.0,235701.0,30.7815,30.891,30.7715,30.8611,235701.0
2021-10-19 11:30:00,31.0,31.01,30.87,30.93,157155.0,30.8611,30.8711,30.7317,30.7914,157155.0
2021-10-19 12:00:00,30.92,30.95,30.85,30.85,93989.0,30.7815,30.8114,30.7118,30.7118,93989.0
2021-10-19 12:30:00,30.85,31.02,30.77,31.01,106325.0,30.7118,30.881,30.6322,30.8711,106325.0
2021-10-19 13:00:00,31.0,31.14,30.99,31.08,191919.0,30.8611,31.0005,30.8512,30.9408,191919.0
2021-10-19 13:30:00,31.08,31.11,31.01,31.05,109769.0,30.9408,30.9706,30.8711,30.9109,109769.0
2021-10-19 14:00:00,31.06,31.17,31.02,31.11,109461.0,30.9209,31.0304,30.881,30.9706,109461.0
2021-10-19 14:30:00,31.12,31.25,31.05,31.21,140201.0,30.9806,31.11,30.9109,31.0702,140201.0
2021-10-19 15:00:00,31.21,31.3,31.18,31.27,172195.0,31.0702,31.1598,31.0403,31.1299,172195.0
2021-10-19 15:30:00,31.26,31.37,31.22,31.28,694767.0,31.12,31.2295,31.0801,31.1399,694767.0
2021-10-20 09:30:00,31.34,31.6,30.67,30.68,453743.0,31.1996,31.4584,30.5326,30.5426,453743.0
2021-10-20 10:00:00,30.67,30.93,30.43,30.89,496372.0,30.5326,30.7914,30.2937,30.7516,496372.0
2021-10-20 10:30:00,30.91,31.28,30.85,31.22,274260.0,30.7715,31.1399,30.7118,31.0801,274260.0
2021-10-20 11:00:00,31.22,31.23,30.96,31.1,177323.0,31.0801,31.0901,30.8213,30.9607,177323.0
2021-10-20 11:30:00,31.11,31.23,31.04,31.09,111147.0,30.9706,31.0901,30.901,30.9507,111147.0
2021-10-20 12:00:00,31.09,31.19,31.02,31.17,107286.0,30.9507,31.0503,30.881,31.0304,107286.0
2021-10-20 12:30:00,31.16,31.32,31.14,31.27,109386.0,31.0204,31.1797,31.0005,31.1299,109386.0
2021-10-20 13:00:00,31.27,31.29,31.14,31.19,108186.0,31.1299,31.1498,31.0005,31.0503,108186.0
2021-10-20 13:30:00,31.2,31.33,31.2,31.28,105768.0,31.0602,31.1897,31.0602,31.1399,105768.0
2021-10-20 14:00:00,31.28,31.36,31.24,31.28,105769.0,31.1399,31.2195,31.1001,31.1399,105769.0
2021-10-20 14:30:00,31.28,31.31,31.24,31.25,171417.0,31.1399,31.1697,31.1001,31.11,171417.0
2021-10-20 15:00:00,31.25,31.33,31.18,31.31,191373.0,31.11,31.1897,31.0403,31.1697,191373.0
2021-10-20 15:30:00,31.31,31.35,31.13,31.19,529359.0,31.1697,31.2096,30.9905,31.0503,529359.0
2021-10-21 09:30:00,31.0,31.14,30.76,30.95,322993.0,30.8611,31.0005,30.6222,30.8114,322993.0
2021-10-21 10:00:00,30.94,31.2,30.85,31.18,200718.0,30.8014,31.0602,30.7118,31.0403,200718.0
2021-10-21 10:30:00,31.17,31.51,31.17,31.41,135314.0,31.0304,31.3688,31.0304,31.2693,135314.0
2021-10-21 11:00:00,31.42,31.56,31.23,31.23,84338.0,31.2793,31.4186,31.0901,31.0901,84338.0
2021-10-21 11:30:00,31.24,31.33,31.17,31.2,151609.0,31.1001,31.1897,31.0304,31.0602,151609.0
2021-10-21 12:00:00,31.2,31.43,31.19,31.43,120046.0,31.0602,31.2892,31.0503,31.2892,120046.0
2021-10-21 12:30:00,31.42,31.51,31.39,31.51,59298.0,31.2793,31.3688,31.2494,31.3688,59298.0
2021-10-21 13:00:00,31.51,31.58,31.47,31.51,76431.0,31.3688,31.4385,31.329,31.3688,76431.0
2021-10-21 13:30:00,31.5,31.55,31.35,31.4,64942.0,31.3589,31.4087,31.2096,31.2593,64942.0
2021-10-21 14:00:00,31.41,31.44,31.28,31.29,56462.0,31.2693,31.2992,31.1399,31.1498,56462.0
2021-10-21 14:30:00,31.3,31.46,31.29,31.44,123177.0,31.1598,31.3191,31.1498,31.2992,123177.0
2021-10-21 15:00:00,31.44,31.54,31.44,31.48,141007.0,31.2992,31.3987,31.2992,31.339,141007.0
2021-10-21 15:30:00,31.49,31.53,31.18,31.19,833472.0,31.3489,31.3888,31.0403,31.0503,833472.0
2021-10-22 09:30:00,31.11,31.36,30.9,31.28,232735.0,30.9706,31.2195,30.7616,31.1399,232735.0
2021-10-22 10:00:00,31.28,31.55,31.21,31.51,179406.0,31.1399,31.4087,31.0702,31.3688,179406.0
2021-10-22 10:30:00,31.52,31.57,31.32,31.35,206437.0,31.3788,31.4286,31.1797,31.2096,206437.0
2021-10-22 11:00:00,31.35,31.35,30.77,30.77,204665.0,31.2096,31.2096,30.6322,30.6322,204665.0
2021-10-22 11:30:00,30.78,30.78,30.47,30.53,281363.0,30.6421,30.6421,30.3335,30.3932,281363.0
2021-10-22 12:00:00,30.53,30.63,30.39,30.61,138528.0,30.3932,30.4928,30.2539,30.4729,138528.0
2021-10-22 12:30:00,30.61,30.67,30.52,30.56,89365.0,30.4729,30.5326,30.3833,30.4231,89365.0
2021-10-22 13:00:00,30.55,30.59,30.43,30.46,89540.0,30.4131,30.453,30.2937,30.3236,89540.0
2021-10-22 13:30:00,30.46,30.49,30.35,30.35,99726.0,30.3236,30.3534,30.214,30.214,99726.0
2021-10-22 14:00:00,30.35,30.5,30.34,30.45,96864.0,30.214,30.3634,30.2041,30.3136,96864.0
2021-10-22 14:30:00,30.45,30.49,30.34,30.35,162554.0,30.3136,30.3534,30.2041,30.214,162554.0
2021-10-22 15:00:00,30.34,30.43,30.34,30.41,124629.0,30.2041,30.2937,30.2041,30.2738,124629.0
2021-10-22 15:30:00,30.41,30.56,30.4,30.44,540184.0,30.2738,30.4231,30.2638,30.3036,540184.0
2021-10-25 09:30:00,29.7,29.7,28.02,28.54,1634017.0,29.567,29.567,27.8945,28.4122,1634017.0
2021-10-25 10:00:00,28.52,29.04,28.43,28.74,693060.0,28.3922,28.9099,28.3026,28.6113,693060.0
2021-10-25 10:30:00,28.74,28.96,28.63,28.89,477232.0,28.6113,28.8303,28.5017,28.7606,477232.0
2021-10-25 11:00:00,28.88,29.13,28.79,29.0,386855.0,28.7506,28.9995,28.661,28.8701,386855.0
2021-10-25 11:30:00,29.01,29.05,28.88,28.97,306577.0,28.88,28.9199,28.7506,28.8402,306577.0
2021-10-25 12:00:00,28.98,29.02,28.91,29.01,256764.0,28.8502,28.89,28.7805,28.88,256764.0
2021-10-25 12:30:00,29.0,29.28,29.0,29.18,793021.0,28.8701,29.1488,28.8701,29.0493,793021.0
2021-10-25 13:00:00,29.18,29.21,29.12,29.17,261547.0,29.0493,29.0792,28.9896,29.0393,261547.0
2021-10-25 13:30:00,29.16,29.23,29.11,29.22,518825.0,29.0294,29.0991,28.9796,29.0891,518825.0
2021-10-25 14:00:00,29.21,29.31,29.2,29.21,239865.0,29.0792,29.1787,29.0692,29.0792,239865.0
2021-10-25 14:30:00,29.21,29.3,29.19,29.25,219405.0,29.0792,29.1687,29.0592,29.119,219405.0
2021-10-25 15:00:00,29.25,29.25,29.14,29.24,293002.0,29.119,29.119,29.0095,29.109,293002.0
2021-10-25 15:30:00,29.24,29.24,29.1,29.12,936821.0,29.109,29.109,28.9696,28.9896,936821.0
2021-10-26 09:30:00,29.08,29.09,28.4,28.77,541538.0,28.9497,28.9597,28.2728,28.6411,541538.0
2021-10-26 10:00:00,28.77,29.05,28.75,29.05,286585.0,28.6411,28.9199,28.6212,28.9199,286585.0
2021-10-26 10:30:00,29.05,29.14,28.98,29.02,331042.0,28.9199,29.0095,28.8502,28.89,331042.0
2021-10-26 11:00:00,29.01,29.06,28.85,28.87,211147.0,28.88,28.9298,28.7208,28.7407,211147.0
2021-10-26 11:30:00,28.87,28.89,28.63,28.64,221210.0,28.7407,28.7606,28.5017,28.5117,221210.0
2021-10-26 12:00:00,28.63,28.85,28.54,28.74,227591.0,28.5017,28.7208,28.4122,28.6113,227591.0
2021-10-26 12:30:00,28.74,28.83,28.69,28.74,144324.0,28.6113,28.7009,28.5615,28.6113,144324.0
2021-10-26 13:00:00,28.73,28.73,28.5,28.56,243343.0,28.6013,28.6013,28.3723,28.4321,243343.0
2021-10-26 13:30:00,28.56,28.65,28.49,28.5,220141.0,28.4321,28.5217,28.3624,28.3723,220141.0
2021-10-26 14:00:00,28.51,28.74,28.5,28.73,171355.0,28.3823,28.6113,28.3723,28.6013,171355.0
2021-10-26 14:30:00,28.73,28.81,28.66,28.8,238244.0,28.6013,28.6809,28.5316,28.671,238244.0
2021-10-26 15:00:00,28.8,28.83,28.72,28.75,280726.0,28.671,28.7009,28.5913,28.6212,280726.0
2021-10-26 15:30:00,28.76,28.88,28.76,28.85,548375.0,28.6312,28.7506,28.6312,28.7208,548375.0
2021-10-27 09:30:00,28.7,29.11,28.5,28.95,482012.0,28.5714,28.9796,28.3723,28.8203,482012.0
2021-10-27 10:00:00,28.95,29.0,28.79,28.79,325175.0,28.8203,28.8701,28.661,28.661,325175.0
2021-10-27 10:30:00,28.79,28.84,28.6,28.7,219737.0,28.661,28.7108,28.4719,28.5714,219737.0
2021-10-27 11:00:00,28.71,28.88,28.61,28.62,114579.0,28.5814,28.7506,28.4818,28.4918,114579.0
2021-10-27 11:30:00,28.62,28.66,28.52,28.66,131781.0,28.4918,28.5316,28.3922,28.5316,131781.0
2021-10-27 12:00:00,28.68,28.78,28.67,28.72,77297.0,28.5515,28.6511,28.5416,28.5913,77297.0
2021-10-27 12:30:00,28.72,28.82,28.69,28.77,135888.0,28.5913,28.6909,28.5615,28.6411,135888.0
2021-10-27 13:00:00,28.77,28.88,28.73,28.86,103931.0,28.6411,28.7506,28.6013,28.7307,103931.0
2021-10-27 13:30:00,28.84,29.0,28.83,28.98,98302.0,28.7108,28.8701,28.7009,28.8502,98302.0
2021-10-27 14:00:00,28.98,29.08,28.97,29.08,83898.0,28.8502,28.9497,28.8402,28.9497,83898.0
2021-10-27 14:30:00,29.08,29.19,29.06,29.14,165290.0,28.9497,29.0592,28.9298,29.0095,165290.0
2021-10-27 15:00:00,29.13,29.15,29.0,29.03,107358.0,28.9995,29.0194,28.8701,28.9,107358.0
2021-10-27 15:30:00,29.03,29.03,28.86,28.98,515903.0,28.9,28.9,28.7307,28.8502,515903.0
2021-10-28 09:30:00,28.55,28.86,28.35,28.61,376456.0,28.4221,28.7307,28.223,28.4818,376456.0
2021-10-28 10:00:00,28.61,28.86,28.56,28.79,220569.0,28.4818,28.7307,28.4321,28.661,220569.0
2021-10-28 10:30:00,28.78,29.01,28.7,28.98,214364.0,28.6511,28.88,28.5714,28.8502,214364.0
2021-10-28 11:00:00,28.98,29.09,28.85,28.91,183553.0,28.8502,28.9597,28.7208,28.7805,183553.0
2021-10-28 11:30:00,28.91,28.93,28.84,28.88,120879.0,28.7805,28.8004,28.7108,28.7506,120879.0
2021-10-28 12:00:00,28.89,28.91,28.76,28.77,89208.0,28.7606,28.7805,28.6312,28.6411,89208.0
2021-10-28 12:30:00,28.76,28.94,28.6,28.89,1732137.0,28.6312,28.8104,28.4719,28.7606,1732137.0
2021-10-28 13:00:00,28.89,28.92,28.8,28.88,130852.0,28.7606,28.7904,28.671,28.7506,130852.0
2021-10-28 13:30:00,28.88,28.96,28.88,28.92,88274.0,28.7506,28.8303,28.7506,28.7904,88274.0
2021-10-28 14:00:00,28.93,28.95,28.85,28.86,85402.0,28.8004,28.8203,28.7208,28.7307,85402.0
2021-10-28 14:30:00,28.86,28.89,28.79,28.89,111448.0,28.7307,28.7606,28.661,28.7606,111448.0
2021-10-28 15:00:00,28.89,28.91,28.81,28.9,158905.0,28.7606,28.7805,28.6809,28.7705,158905.0
2021-10-28 15:30:00,28.9,28.91,28.83,28.86,763747.0,28.7705,28.7805,28.7009,28.7307,763747.0
2021-10-29 09:30:00,28.86,28.91,28.12,28.42,349689.0,28.7307,28.7805,27.994,28.2927,349689.0
2021-10-29 10:00:00,28.41,28.43,28.06,28.13,339548.0,28.2827,28.3026,27.9343,28.004,339548.0
2021-10-29 10:30:00,28.13,28.41,28.12,28.37,272071.0,28.004,28.2827,27.994,28.2429,272071.0
2021-10-29 11:00:00,28.37,28.5,28.28,28.3,134920.0,28.2429,28.3723,28.1533,28.1732,134920.0
2021-10-29 11:30:00,28.3,28.35,28.13,28.13,112575.0,28.1732,28.223,28.004,28.004,112575.0
2021-10-29 12:00:00,28.14,28.18,28.03,28.12,139699.0,28.0139,28.0538,27.9044,27.994,139699.0
2021-10-29 12:30:00,28.13,28.25,28.09,28.1,152850.0,28.004,28.1235,27.9642,27.9741,152850.0
2021-10-29 13:00:00,28.1,28.12,28.07,28.11,124006.0,27.9741,27.994,27.9443,27.9841,124006.0
2021-10-29 13:30:00,28.11,28.11,28.0,28.03,202626.0,27.9841,27.9841,27.8746,27.9044,202626.0
2021-10-29 14:00:00,28.02,28.03,27.92,27.94,199051.0,27.8945,27.9044,27.7949,27.8148,199051.0
2021-10-29 14:30:00,27.93,28.25,27.92,28.19,230289.0,27.8049,28.1235,27.7949,28.0637,230289.0
2021-10-29 15:00:00,28.19,28.34,28.18,28.31,195136.0,28.0637,28.213,28.0538,28.1832,195136.0
2021-10-29 15:30:00,28.3,28.63,28.24,28.57,1196976.0,28.1732,28.5017,28.1135,28.442,1196976.0
2021-11-01 09:30:00,28.41,29.17,28.3,28.88,810155.0,28.2827,29.0393,28.1732,28.7506,810155.0
2021-11-01 10:00:00,28.87,29.16,28.8,29.09,461386.0,28.7407,29.0294,28.671,28.9597,461386.0
2021-11-01 10:30:00,29.09,29.23,28.97,29.16,213479.0,28.9597,29.0991,28.8402,29.0294,213479.0
2021-11-01 11:00:00,29.17,29.47,29.16,29.45,189283.0,29.0393,29.338,29.0294,29.3181,189283.0
2021-11-01 11:30:00,29.45,29.56,29.42,29.46,158143.0,29.3181,29.4276,29.2882,29.328,158143.0
2021-11-01 12:00:00,29.47,29.51,29.34,29.34,124578.0,29.338,29.3778,29.2086,29.2086,124578.0
2021-11-01 12:30:00,29.35,29.36,29.2,29.24,204278.0,29.2185,29.2285,29.0692,29.109,204278.0
2021-11-01 13:00:00,29.25,29.36,29.23,29.3,101821.0,29.119,29.2285,29.0991,29.1687,101821.0
2021-11-01 13:30:00,29.3,29.34,29.14,29.16,145967.0,29.1687,29.2086,29.0095,29.0294,145967.0
2021-11-01 14:00:00,29.16,29.34,29.14,29.33,251923.0,29.0294,29.2086,29.0095,29.1986,251923.0
2021-11-01 14:30:00,29.33,29.39,29.29,29.3,205810.0,29.1986,29.2583,29.1588,29.1687,205810.0
2021-11-01 15:00:00,29.3,29.45,29.29,29.39,157338.0,29.1687,29.3181,29.1588,29.2583,157338.0
2021-11-01 15:30:00,29.4,29.45,29.35,29.43,613752.0,29.2683,29.3181,29.2185,29.2982,613752.0
2021-11-02 09:30:00,28.74,28.84,28.37,28.47,520829.0,28.6113,28.7108,28.2429,28.3425,520829.0
2021-11-02 10:00:00,28.47,28.77,28.41,28.68,226836.0,28.3425,28.6411,28.2827,28.5515,226836.0
2021-11-02 10:30:00,28.69,28.74,28.51,28.73,423959.0,28.5615,28.6113,28.3823,28.6013,423959.0
2021-11-02 11:00:00,28.74,28.98,28.73,28.93,102377.0,28.6113,28.8502,28.6013,28.8004,102377.0
2021-11-02 11:30:00,28.93,29.01,28.78,28.8,197085.0,28.8004,28.88,28.6511,28.671,197085.0
2021-11-02 12:00:00,28.8,28.91,28.73,28.77,230222.0,28.671,28.7805,28.6013,28.6411,230222.0
2021-11-02 12:30:00,28.76,28.83,28.74,28.79,197802.0,28.6312,28.7009,28.6113,28.661,197802.0
2021-11-02 13:00:00,28.79,28.9,28.76,28.82,155523.0,28.661,28.7705,28.6312,28.6909,155523.0
2021-11-02 13:30:00,28.81,28.9,28.79,28.86,183325.0,28.6809,28.7705,28.661,28.7307,183325.0
2021-11-02 14:00:00,28.86,28.86,28.79,28.8,133778.0,28.7307,28.7307,28.661,28.671,133778.0
2021-11-02 14:30:00,28.8,28.99,28.78,28.98,105379.0,28.671,28.8601,28.6511,28.8502,105379.0
2021-11-02 15:00:00,28.98,29.01,28.83,28.85,107406.0,28.8502,28.88,28.7009,28.7208,107406.0
2021-11-02 15:30:00,28.85,28.93,28.8,28.92,466388.0,28.7208,28.8004,28.671,28.7904,466388.0
2021-11-03 09:30:00,28.85,29.02,28.69,28.87,404826.0,28.7208,28.89,28.5615,28.7407,404826.0
2021-11-03 10:00:00,28.87,28.9,28.66,28.84,382331.0,28.7407,28.7705,28.5316,28.7108,382331.0
2021-11-03 10:30:00,28.83,28.96,28.8,28.89,249232.0,28.7009,28.8303,28.671,28.7606,249232.0
2021-11-03 11:00:00,28.89,28.91,28.65,28.71,338966.0,28.7606,28.7805,28.5217,28.5814,338966.0
2021-11-03 11:30:00,28.72,28.99,28.71,28.97,605169.0,28.5913,28.8601,28.5814,28.8402,605169.0
2021-11-03 12:00:00,28.98,29.09,28.83,28.9,311609.0,28.8502,28.9597,28.7009,28.7705,311609.0
2021-11-03 12:30:00,28.9,28.96,28.85,28.9,79523.0,28.7705,28.8303,28.7208,28.7705,79523.0
2021-11-03 13:00:00,28.9,28.92,28.82,28.89,1223588.0,28.7705,28.7904,28.6909,28.7606,1223588.0
2021-11-03 13:30:00,28.89,28.92,28.83,28.85,78973.0,28.7606,28.7904,28.7009,28.7208,78973.0
2021-11-03 14:00:00,28.85,28.91,28.74,28.75,97969.0,28.7208,28.7805,28.6113,28.6212,97969.0
2021-11-03 14:30:00,28.75,28.85,28.64,28.81,99439.0,28.6212,28.7208,28.5117,28.6809,99439.0
2021-11-03 15:00:00,28.82,28.85,28.75,28.79,109248.0,28.6909,28.7208,28.6212,28.661,109248.0
2021-11-03 15:30:00,28.8,28.85,28.6,28.61,1747900.0,28.671,28.7208,28.4719,28.4818,1747900.0
2021-11-04 09:30:00,28.88,28.93,28.14,28.4,503685.0,28.7506,28.8004,28.0139,28.2728,503685.0
2021-11-04 10:00:00,28.4,28.65,28.28,28.38,341892.0,28.2728,28.5217,28.1533,28.2529,341892.0
2021-11-04 10:30:00,28.39,28.62,28.39,28.57,347150.0,28.2628,28.4918,28.2628,28.442,347150.0
2021-11-04 11:00:00,28.57,28.61,28.17,28.36,346485.0,28.442,28.4818,28.0438,28.233,346485.0
2021-11-04 11:30:00,28.36,28.41,28.01,28.19,197368.0,28.233,28.2827,27.8845,28.0637,197368.0
2021-11-04 12:00:00,28.2,28.22,28.1,28.19,290769.0,28.0737,28.0936,27.9741,28.0637,290769.0
2021-11-04 12:30:00,28.2,28.42,28.19,28.4,346128.0,28.0737,28.2927,28.0637,28.2728,346128.0
2021-11-04 13:00:00,28.4,28.44,28.31,28.36,229333.0,28.2728,28.3126,28.1832,28.233,229333.0
2021-11-04 13:30:00,28.37,28.42,28.27,28.4,192013.0,28.2429,28.2927,28.1434,28.2728,192013.0
2021-11-04 14:00:00,28.4,28.49,28.37,28.46,457682.0,28.2728,28.3624,28.2429,28.3325,457682.0
2021-11-04 14:30:00,28.45,28.47,28.4,28.43,137569.0,28.3226,28.3425,28.2728,28.3026,137569.0
2021-11-04 15:00:00,28.42,28.55,28.4,28.52,274946.0,28.2927,28.4221,28.2728,28.3922,274946.0
2021-11-04 15:30:00,28.52,28.65,28.5,28.62,842055.0,28.3922,28.5217,28.3723,28.4918,842055.0
2021-11-05 09:30:00,29.44,30.53,29.36,29.92,1192547.0,29.3081,30.3932,29.2285,29.786,1192547.0
2021-11-05 10:00:00,29.93,30.04,29.6,29.68,414866.0,29.7959,29.9054,29.4674,29.547,414866.0
2021-11-05 10:30:00,29.67,29.68,29.44,29.56,285885.0,29.5371,29.547,29.3081,29.4276,285885.0
2021-11-05 11:00:00,29.56,29.87,29.54,29.86,156545.0,29.4276,29.7362,29.4077,29.7262,156545.0
2021-11-05 11:30:00,29.86,30.09,29.71,30.07,209344.0,29.7262,29.9552,29.5769,29.9353,209344.0
2021-11-05 12:00:00,30.07,30.3,30.01,30.24,263092.0,29.9353,30.1643,29.8756,30.1045,263092.0
2021-11-05 12:30:00,30.25,30.25,30.0,30.01,205043.0,30.1145,30.1145,29.8656,29.8756,205043.0
2021-11-05 13:00:00,30.01,30.12,29.95,30.03,213702.0,29.8756,29.9851,29.8158,29.8955,213702.0
2021-11-05 13:30:00,30.03,30.15,30.01,30.11,182281.0,29.8955,30.0149,29.8756,29.9751,182281.0
2021-11-05 14:00:00,30.1,30.18,30.04,30.15,231662.0,29.9652,30.0448,29.9054,30.0149,231662.0
2021-11-05 14:30:00,30.15,30.33,30.09,30.28,455555.0,30.0149,30.1941,29.9552,30.1444,455555.0
2021-11-05 15:00:00,30.29,30.34,30.2,30.23,369239.0,30.1543,30.2041,30.0647,30.0946,369239.0
2021-11-05 15:30:00,30.23,30.28,30.07,30.2,855041.0,30.0946,30.1444,29.9353,30.0647,855041.0
2021-11-08 09:30:00,30.84,31.6,30.8,31.35,990717.0,30.7018,31.4584,30.662,31.2096,990717.0
2021-11-08 10:00:00,31.35,31.4,30.98,30.98,309624.0,31.2096,31.2593,30.8412,30.8412,309624.0
2021-11-08 10:30:00,30.98,31.03,30.75,30.79,395562.0,30.8412,30.891,30.6123,30.6521,395562.0
2021-11-08 11:00:00,30.78,31.29,30.76,31.29,237497.0,30.6421,31.1498,30.6222,31.1498,237497.0
2021-11-08 11:30:00,31.29,31.3,31.06,31.11,238983.0,31.1498,31.1598,30.9209,30.9706,238983.0
2021-11-08 12:00:00,31.11,31.31,31.1,31.24,170736.0,30.9706,31.1697,30.9607,31.1001,170736.0
2021-11-08 12:30:00,31.25,31.42,31.25,31.38,194205.0,31.11,31.2793,31.11,31.2394,194205.0
2021-11-08 13:00:00,31.38,31.4,31.17,31.19,149033.0,31.2394,31.2593,31.0304,31.0503,149033.0
2021-11-08 13:30:00,31.18,31.21,31.08,31.14,120903.0,31.0403,31.0702,30.9408,31.0005,120903.0
2021-11-08 14:00:00,31.13,31.17,31.01,31.02,128393.0,30.9905,31.0304,30.8711,30.881,128393.0
2021-11-08 14:30:00,31.02,31.06,30.91,30.97,124139.0,30.881,30.9209,30.7715,30.8313,124139.0
2021-11-08 15:00:00,30.97,31.16,30.92,31.12,297286.0,30.8313,31.0204,30.7815,30.9806,297286.0
2021-11-08 15:30:00,31.13,31.3,31.12,31.13,1038638.0,30.9905,31.1598,30.9806,30.9905,1038638.0
2021-11-09 09:30:00,31.03,31.04,30.17,30.21,738591.0,30.891,30.901,30.0348,30.0747,738591.0
2021-11-09 10:00:00,30.23,30.57,30.19,30.34,256500.0,30.0946,30.4331,30.0548,30.2041,256500.0
2021-11-09 10:30:00,30.34,30.41,30.25,30.31,135610.0,30.2041,30.2738,30.1145,30.1742,135610.0
2021-11-09 11:00:00,30.31,30.5,30.29,30.4,110741.0,30.1742,30.3634,30.1543,30.2638,110741.0
2021-11-09 11:30:00,30.41,30.51,30.32,30.33,86319.0,30.2738,30.3733,30.1842,30.1941,86319.0
2021-11-09 12:00:00,30.33,30.37,30.16,30.21,94552.0,30.1941,30.234,30.0249,30.0747,94552.0
2021-11-09 12:30:00,30.21,30.23,30.15,30.16,70445.0,30.0747,30.0946,30.0149,30.0249,70445.0
2021-11-09 13:00:00,30.17,30.18,30.08,30.09,108461.0,30.0348,30.0448,29.9453,29.9552,108461.0
2021-11-09 13:30:00,30.09,30.13,30.04,30.1,112028.0,29.9552,29.995,29.9054,29.9652,112028.0
2021-11-09 14:00:00,30.09,30.29,30.08,30.27,123721.0,29.9552,30.1543,29.9453,30.1344,123721.0
2021-11-09 14:30:00,30.28,30.32,30.24,30.25,111670.0,30.1444,30.1842,30.1045,30.1145,111670.0
2021-11-09 15:00:00,30.25,30.36,30.21,30.28,164569.0,30.1145,30.224,30.0747,30.1444,164569.0
2021-11-09 15:30:00,30.28,30.47,30.27,30.43,380802.0,30.1444,30.3335,30.1344,30.2937,380802.0
2021-11-10 09:30:00,30.68,30.92,30.32,30.81,658767.0,30.5426,30.7815,30.1842,30.672,658767.0
2021-11-10 10:00:00,30.83,31.05,30.63,30.82,537878.0,30.6919,30.9109,30.4928,30.6819,537878.0
2021-11-10 10:30:00,30.84,31.05,30.68,30.87,364908.0,30.7018,30.9109,30.5426,30.7317,364908.0
2021-11-10 11:00:00,30.87,31.07,30.86,30.97,296565.0,30.7317,30.9308,30.7218,30.8313,296565.0
2021-11-10 11:30:00,30.97,31.23,30.9,31.16,434928.0,30.8313,31.0901,30.7616,31.0204,434928.0
2021-11-10 12:00:00,31.17,31.25,30.95,30.97,116224.0,31.0304,31.11,30.8114,30.8313,116224.0
2021-11-10 12:30:00,30.98,31.0,30.83,30.88,57843.0,30.8412,30.8611,30.6919,30.7417,57843.0
2021-11-10 13:00:00,30.88,30.88,30.5,30.58,89214.0,30.7417,30.7417,30.3634,30.443,89214.0
2021-11-10 13:30:00,30.59,30.6,30.41,30.49,92546.0,30.453,30.4629,30.2738,30.3534,92546.0
2021-11-10 14:00:00,30.48,30.5,30.26,30.26,97377.0,30.3435,30.3634,30.1244,30.1244,97377.0
2021-11-10 14:30:00,30.25,30.33,30.21,30.24,76695.0,30.1145,30.1941,30.0747,30.1045,76695.0
2021-11-10 15:00:00,30.25,30.47,30.24,30.36,112815.0,30.1145,30.3335,30.1045,30.224,112815.0
2021-11-10 15:30:00,30.36,30.39,30.24,30.38,343686.0,30.224,30.2539,30.1045,30.2439,343686.0
2021-11-11 09:30:00,30.63,31.06,30.08,30.65,752586.0,30.4928,30.9209,29.9453,30.5127,752586.0
2021-11-11 10:00:00,30.64,31.38,30.57,31.24,325138.0,30.5027,31.2394,30.4331,31.1001,325138.0
2021-11-11 10:30:00,31.25,31.32,31.03,31.27,125111.0,31.11,31.1797,30.891,31.1299,125111.0
2021-11-11 11:00:00,31.28,31.34,30.96,31.0,156865.0,31.1399,31.1996,30.8213,30.8611,156865.0
2021-11-11 11:30:00,30.99,31.03,30.86,30.96,99497.0,30.8512,30.891,30.7218,30.8213,99497.0
2021-11-11 12:00:00,30.97,31.0,30.76,30.88,83250.0,30.8313,30.8611,30.6222,30.7417,83250.0
2021-11-11 12:30:00,30.87,30.94,30.79,30.83,149895.0,30.7317,30.8014,30.6521,30.6919,149895.0
2021-11-11 13:00:00,30.83,30.83,30.72,30.77,65516.0,30.6919,30.6919,30.5824,30.6322,65516.0
2021-11-11 13:30:00,30.78,30.8,30.73,30.76,78287.0,30.6421,30.662,30.5923,30.6222,78287.0
2021-11-11 14:00:00,30.76,30.83,30.75,30.82,71085.0,30.6222,30.6919,30.6123,30.6819,71085.0
2021-11-11 14:30:00,30.82,30.94,30.81,30.88,81862.0,30.6819,30.8014,30.672,30.7417,81862.0
2021-11-11 15:00:00,30.9,30.95,30.83,30.92,100981.0,30.7616,30.8114,30.6919,30.7815,100981.0
2021-11-11 15:30:00,30.91,30.98,30.86,30.96,350218.0,30.7715,30.8412,30.7218,30.8213,350218.0
2021-11-12 09:30:00,30.81,31.15,30.58,30.75,411075.0,30.672,31.0105,30.443,30.6123,411075.0
2021-11-12 10:00:00,30.74,30.84,30.61,30.71,175726.0,30.6023,30.7018,30.4729,30.5724,175726.0
2021-11-12 10:30:00,30.71,30.82,30.65,30.8,131526.0,30.5724,30.6819,30.5127,30.662,131526.0
2021-11-12 11:00:00,30.81,30.95,30.77,30.92,150029.0,30.672,30.8114,30.6322,30.7815,150029.0
2021-11-12 11:30:00,30.92,31.14,30.84,31.14,167764.0,30.7815,31.0005,30.7018,31.0005,167764.0
2021-11-12 12:00:00,31.15,31.18,30.93,30.95,175421.0,31.0105,31.0403,30.7914,30.8114,175421.0
2021-11-12 12:30:00,30.95,31.07,30.89,30.95,117483.0,30.8114,30.9308,30.7516,30.8114,117483.0
2021-11-12 13:00:00,30.95,31.03,30.94,30.98,102521.0,30.8114,30.891,30.8014,30.8412,102521.0
2021-11-12 13:30:00,30.99,31.05,30.95,30.98,93833.0,30.8512,30.9109,30.8114,30.8412,93833.0
2021-11-12 14:00:00,30.98,30.98,30.79,30.8,70041.0,30.8412,30.8412,30.6521,30.662,70041.0
2021-11-12 14:30:00,30.8,30.86,30.77,30.81,119724.0,30.662,30.7218,30.6322,30.672,119724.0
2021-11-12 15:00:00,30.82,31.0,30.82,30.99,169156.0,30.6819,30.8611,30.6819,30.8512,169156.0
2021-11-12 15:30:00,31.0,31.05,30.86,30.94,448107.0,30.8611,30.9109,30.7218,30.8014,448107.0
2021-11-15 09:30:00,31.15,31.27,30.8,31.15,155520.0,31.0105,31.1299,30.662,31.0105,155520.0
2021-11-15 10:00:00,31.16,31.18,31.02,31.11,73867.0,31.0204,31.0403,30.881,30.9706,73867.0
2021-11-15 10:30:00,31.11,31.23,31.01,31.16,77852.0,30.9706,31.0901,30.8711,31.0204,77852.0
2021-11-15 11:00:00,31.15,31.24,31.07,31.1,62169.0,31.0105,31.1001,30.9308,30.9607,62169.0
2021-11-15 11:30:00,31.09,31.24,31.05,31.2,71200.0,30.9507,31.1001,30.9109,31.0602,71200.0
2021-11-15 12:00:00,31.2,31.29,31.19,31.29,56092.0,31.0602,31.1498,31.0503,31.1498,56092.0
2021-11-15 12:30:00,31.3,31.4,31.3,31.38,46847.0,31.1598,31.2593,31.1598,31.2394,46847.0
2021-11-15 13:00:00,31.37,31.41,31.31,31.31,55428.0,31.2295,31.2693,31.1697,31.1697,55428.0
2021-11-15 13:30:00,31.3,31.33,31.24,31.27,55240.0,31.1598,31.1897,31.1001,31.1299,55240.0
2021-11-15 14:00:00,31.28,31.39,31.26,31.39,67409.0,31.1399,31.2494,31.12,31.2494,67409.0
2021-11-15 14:30:00,31.39,31.4,31.27,31.28,69461.0,31.2494,31.2593,31.1299,31.1399,69461.0
2021-11-15 15:00:00,31.28,31.3,31.03,31.07,125599.0,31.1399,31.1598,30.891,30.9308,125599.0
2021-11-15 15:30:00,31.07,31.1,30.82,30.89,435841.0,30.9308,30.9607,30.6819,30.7516,435841.0
2021-11-16 09:30:00,31.25,31.29,30.67,30.9,583849.0,31.11,31.1498,30.5326,30.7616,583849.0
2021-11-16 10:00:00,30.9,31.03,30.54,30.58,234068.0,30.7616,30.891,30.4032,30.443,234068.0
2021-11-16 10:30:00,30.57,30.74,30.3,30.41,190110.0,30.4331,30.6023,30.1643,30.2738,190110.0
2021-11-16 11:00:00,30.42,30.59,30.37,30.48,130643.0,30.2837,30.453,30.234,30.3435,130643.0
2021-11-16 11:30:00,30.48,30.48,30.31,30.36,137943.0,30.3435,30.3435,30.1742,30.224,137943.0
2021-11-16 12:00:00,30.36,30.41,30.21,30.28,204982.0,30.224,30.2738,30.0747,30.1444,204982.0
2021-11-16 12:30:00,30.28,30.28,30.19,30.24,128620.0,30.1444,30.1444,30.0548,30.1045,128620.0
2021-11-16 13:00:00,30.24,30.24,30.02,30.04,144327.0,30.1045,30.1045,29.8855,29.9054,144327.0
2021-11-16 13:30:00,30.05,30.07,29.94,29.96,127642.0,29.9154,29.9353,29.8059,29.8258,127642.0
2021-11-16 14:00:00,29.96,30.0,29.89,30.0,165492.0,29.8258,29.8656,29.7561,29.8656,165492.0
2021-11-16 14:30:00,30.0,30.06,29.92,30.01,162092.0,29.8656,29.9253,29.786,29.8756,162092.0
2021-11-16 15:00:00,30.01,30.04,29.95,29.98,195383.0,29.8756,29.9054,29.8158,29.8457,195383.0
2021-11-16 15:30:00,29.98,30.07,29.9,29.98,725120.0,29.8457,29.9353,29.7661,29.8457,725120.0
2021-11-17 09:30:00,29.8,29.93,29.48,29.6,291888.0,29.6665,29.7959,29.3479,29.4674,291888.0
2021-11-17 10:00:00,29.6,29.73,29.44,29.45,163142.0,29.4674,29.5968,29.3081,29.3181,163142.0
2021-11-17 10:30:00,29.45,29.66,29.34,29.35,117332.0,29.3181,29.5271,29.2086,29.2185,117332.0
2021-11-17 11:00:00,29.34,29.52,29.34,29.45,111031.0,29.2086,29.3878,29.2086,29.3181,111031.0
2021-11-17 11:30:00,29.44,29.56,29.43,29.48,83868.0,29.3081,29.4276,29.2982,29.3479,83868.0
2021-11-17 12:00:00,29.49,29.49,29.33,29.34,76147.0,29.3579,29.3579,29.1986,29.2086,76147.0
2021-11-17 12:30:00,29.35,29.37,29.24,29.26,92946.0,29.2185,29.2384,29.109,29.1289,92946.0
2021-11-17 13:00:00,29.27,29.32,28.98,29.07,216073.0,29.1389,29.1887,28.8502,28.9398,216073.0
2021-11-17 13:30:00,29.08,29.18,28.92,29.17,213792.0,28.9497,29.0493,28.7904,29.0393,213792.0
2021-11-17 14:00:00,29.17,29.27,29.12,29.27,139503.0,29.0393,29.1389,28.9896,29.1389,139503.0
2021-11-17 14:30:00,29.27,29.31,29.18,29.23,216226.0,29.1389,29.1787,29.0493,29.0991,216226.0
2021-11-17 15:00:00,29.22,29.31,29.18,29.29,162821.0,29.0891,29.1787,29.0493,29.1588,162821.0
2021-11-17 15:30:00,29.29,29.48,29.22,29.38,458684.0,29.1588,29.3479,29.0891,29.2484,458684.0
2021-11-18 09:30:00,28.61,29.29,28.61,29.04,495454.0,28.4818,29.1588,28.4818,28.9099,495454.0
2021-11-18 10:00:00,29.05,29.05,28.72,29.01,494158.0,28.9199,28.9199,28.5913,28.88,494158.0
2021-11-18 10:30:00,29.03,29.15,28.96,29.13,175205.0,28.9,29.0194,28.8303,28.9995,175205.0
2021-11-18 11:00:00,29.13,29.46,29.01,29.41,289285.0,28.9995,29.328,28.88,29.2783,289285.0
2021-11-18 11:30:00,29.41,29.56,29.32,29.54,172719.0,29.2783,29.4276,29.1887,29.4077,172719.0
2021-11-18 12:00:00,29.53,29.54,29.35,29.36,85787.0,29.3977,29.4077,29.2185,29.2285,85787.0
2021-11-18 12:30:00,29.37,29.4,29.23,29.23,69111.0,29.2384,29.2683,29.0991,29.0991,69111.0
2021-11-18 13:00:00,29.23,29.25,28.95,28.97,134466.0,29.0991,29.119,28.8203,28.8402,134466.0
2021-11-18 13:30:00,28.96,29.09,28.91,29.08,95501.0,28.8303,28.9597,28.7805,28.9497,95501.0
2021-11-18 14:00:00,29.07,29.15,29.04,29.13,83890.0,28.9398,29.0194,28.9099,28.9995,83890.0
2021-11-18 14:30:00,29.12,29.36,29.12,29.34,150511.0,28.9896,29.2285,28.9896,29.2086,150511.0
2021-11-18 15:00:00,29.32,29.43,29.29,29.42,149707.0,29.1887,29.2982,29.1588,29.2882,149707.0
2021-11-18 15:30:00,29.41,29.48,29.3,29.44,550553.0,29.2783,29.3479,29.1687,29.3081,550553.0
2021-11-19 09:30:00,29.19,29.79,29.11,29.18,338452.0,29.0592,29.6566,28.9796,29.0493,338452.0
2021-11-19 10:00:00,29.19,29.31,29.09,29.3,383713.0,29.0592,29.1787,28.9597,29.1687,383713.0
2021-11-19 10:30:00,29.29,29.42,29.25,29.26,424092.0,29.1588,29.2882,29.119,29.1289,424092.0
2021-11-19 11:00:00,29.27,29.31,29.14,29.29,149032.0,29.1389,29.1787,29.0095,29.1588,149032.0
2021-11-19 11:30:00,29.29,29.52,29.29,29.38,92769.0,29.1588,29.3878,29.1588,29.2484,92769.0
2021-11-19 12:00:00,29.38,29.38,29.23,29.3,101877.0,29.2484,29.2484,29.0991,29.1687,101877.0
2021-11-19 12:30:00,29.3,29.39,29.22,29.22,94361.0,29.1687,29.2583,29.0891,29.0891,94361.0
2021-11-19 13:00:00,29.23,29.25,29.1,29.13,89775.0,29.0991,29.119,28.9696,28.9995,89775.0
2021-11-19 13:30:00,29.12,29.13,28.99,29.0,139223.0,28.9896,28.9995,28.8601,28.8701,139223.0
2021-11-19 14:00:00,29.01,29.02,28.91,28.97,145223.0,28.88,28.89,28.7805,28.8402,145223.0
2021-11-19 14:30:00,28.97,29.05,28.92,29.03,154478.0,28.8402,28.9199,28.7904,28.9,154478.0
2021-11-19 15:00:00,29.03,29.04,28.89,28.92,191800.0,28.9,28.9099,28.7606,28.7904,191800.0
2021-11-19 15:30:00,28.93,29.04,28.84,29.03,701802.0,28.8004,28.9099,28.7108,28.9,701802.0
2021-11-22 09:30:00,28.99,29.37,28.95,29.0,317618.0,28.8601,29.2384,28.8203,28.8701,317618.0
2021-11-22 10:00:00,29.0,29.21,28.78,28.85,179805.0,28.8701,29.0792,28.6511,28.7208,179805.0
2021-11-22 10:30:00,28.84,28.95,28.79,28.81,164354.0,28.7108,28.8203,28.661,28.6809,164354.0
2021-11-22 11:00:00,28.81,29.06,28.81,28.88,111346.0,28.6809,28.9298,28.6809,28.7506,111346.0
2021-11-22 11:30:00,28.89,28.9,28.71,28.79,133022.0,28.7606,28.7705,28.5814,28.661,133022.0
2021-11-22 12:00:00,28.77,29.06,28.76,29.06,97542.0,28.6411,28.9298,28.6312,28.9298,97542.0
2021-11-22 12:30:00,29.06,29.18,28.98,29.1,102116.0,28.9298,29.0493,28.8502,28.9696,102116.0
2021-11-22 13:00:00,29.09,29.13,29.02,29.05,93538.0,28.9597,28.9995,28.89,28.9199,93538.0
2021-11-22 13:30:00,29.07,29.09,28.96,29.0,100671.0,28.9398,28.9597,28.8303,28.8701,100671.0
2021-11-22 14:00:00,29.0,29.09,28.92,28.96,125264.0,28.8701,28.9597,28.7904,28.8303,125264.0
2021-11-22 14:30:00,28.95,29.08,28.94,29.08,135044.0,28.8203,28.9497,28.8104,28.9497,135044.0
2021-11-22 15:00:00,29.08,29.35,29.03,29.32,147776.0,28.9497,29.2185,28.9,29.1887,147776.0
2021-11-22 15:30:00,29.32,29.55,29.21,29.22,481519.0,29.1887,29.4176,29.0792,29.0891,481519.0
2021-11-23 09:30:00,29.33,29.77,29.16,29.66,415865.0,29.1986,29.6366,29.0294,29.5271,415865.0
2021-11-23 10:00:00,29.67,29.72,29.24,29.24,79128.0,29.5371,29.5869,29.109,29.109,79128.0
2021-11-23 10:30:00,29.26,29.34,29.0,29.19,120660.0,29.1289,29.2086,28.8701,29.0592,120660.0
2021-11-23 11:00:00,29.19,29.29,29.05,29.19,82802.0,29.0592,29.1588,28.9199,29.0592,82802.0
2021-11-23 11:30:00,29.2,29.28,29.02,29.14,115639.0,29.0692,29.1488,28.89,29.0095,115639.0
2021-11-23 12:00:00,29.12,29.38,29.0,29.36,66267.0,28.9896,29.2484,28.8701,29.2285,66267.0
2021-11-23 12:30:00,29.37,29.51,29.35,29.5,82080.0,29.2384,29.3778,29.2185,29.3679,82080.0
2021-11-23 13:00:00,29.49,29.65,29.33,29.37,63208.0,29.3579,29.5172,29.1986,29.2384,63208.0
2021-11-23 13:30:00,29.35,29.44,29.28,29.42,72804.0,29.2185,29.3081,29.1488,29.2882,72804.0
2021-11-23 14:00:00,29.42,29.48,29.22,29.32,50080.0,29.2882,29.3479,29.0891,29.1887,50080.0
2021-11-23 14:30:00,29.33,29.35,29.27,29.31,56984.0,29.1986,29.2185,29.1389,29.1787,56984.0
2021-11-23 15:00:00,29.31,29.31,29.16,29.16,79242.0,29.1787,29.1787,29.0294,29.0294,79242.0
2021-11-23 15:30:00,29.16,29.29,29.15,29.29,238714.0,29.0294,29.1588,29.0194,29.1588,238714.0
2021-11-24 09:30:00,28.95,29.15,28.66,29.04,231256.0,28.8203,29.0194,28.5316,28.9099,231256.0
2021-11-24 10:00:00,29.04,29.34,28.89,29.28,264444.0,28.9099,29.2086,28.7606,29.1488,264444.0
2021-11-24 10:30:00,29.28,29.43,29.25,29.28,245791.0,29.1488,29.2982,29.119,29.1488,245791.0
2021-11-24 11:00:00,29.28,29.45,29.22,29.38,148521.0,29.1488,29.3181,29.0891,29.2484,148521.0
2021-11-24 11:30:00,29.37,29.45,29.19,29.19,171993.0,29.2384,29.3181,29.0592,29.0592,171993.0
2021-11-24 12:00:00,29.18,29.19,29.0,29.08,112329.0,29.0493,29.0592,28.8701,28.9497,112329.0
2021-11-24 12:30:00,29.1,29.16,29.04,29.14,114402.0,28.9696,29.0294,28.9099,29.0095,114402.0
2021-11-24 13:00:00,29.14,29.16,29.04,29.09,113622.0,29.0095,29.0294,28.9099,28.9597,113622.0
2021-11-24 13:30:00,29.08,29.11,29.01,29.03,169415.0,28.9497,28.9796,28.88,28.9,169415.0
2021-11-24 14:00:00,29.03,29.07,28.94,29.07,131302.0,28.9,28.9398,28.8104,28.9398,131302.0
2021-11-24 14:30:00,29.07,29.35,29.07,29.27,150937.0,28.9398,29.2185,28.9398,29.1389,150937.0
2021-11-24 15:00:00,29.27,29.34,29.18,29.19,194679.0,29.1389,29.2086,29.0493,29.0592,194679.0
2021-11-24 15:30:00,29.19,29.25,29.03,29.09,372836.0,29.0592,29.119,28.9,28.9597,372836.0
2021-11-26 09:30:00,27.2,27.2,26.1,27.0,1593530.0,27.0782,27.0782,25.9831,26.8791,1593530.0
2021-11-26 10:00:00,27.0,27.02,26.48,26.53,754939.0,26.8791,26.899,26.3614,26.4112,754939.0
2021-11-26 10:30:00,26.52,26.89,26.44,26.68,730376.0,26.4012,26.7695,26.3216,26.5605,730376.0
2021-11-26 11:00:00,26.66,27.08,26.61,27.01,635000.0,26.5406,26.9587,26.4908,26.889,635000.0
2021-11-26 11:30:00,27.0,27.07,26.88,27.0,478763.0,26.8791,26.9487,26.7596,26.8791,478763.0
2021-11-26 12:00:00,27.01,27.43,27.01,27.3,652188.0,26.889,27.3071,26.889,27.1777,652188.0
2021-11-26 12:30:00,27.3,27.91,27.24,27.85,957778.0,27.1777,27.785,27.118,27.7252,957778.0
2021-11-29 09:30:00,27.75,27.82,27.07,27.35,752273.0,27.6257,27.6954,26.9487,27.2275,752273.0
2021-11-29 10:00:00,27.35,27.45,26.92,27.07,429525.0,27.2275,27.327,26.7994,26.9487,429525.0
2021-11-29 10:30:00,27.07,27.2,26.9,27.16,665657.0,26.9487,27.0782,26.7795,27.0383,665657.0
2021-11-29 11:00:00,27.15,27.22,26.84,26.93,460284.0,27.0284,27.0981,26.7198,26.8094,460284.0
2021-11-29 11:30:00,26.92,27.02,26.74,26.76,450557.0,26.7994,26.899,26.6202,26.6401,450557.0
2021-11-29 12:00:00,26.75,26.83,26.56,26.78,331266.0,26.6302,26.7098,26.441,26.66,331266.0
2021-11-29 12:30:00,26.78,26.79,26.66,26.7,320534.0,26.66,26.67,26.5406,26.5804,320534.0
2021-11-29 13:00:00,26.7,26.74,26.64,26.71,161969.0,26.5804,26.6202,26.5207,26.5903,161969.0
2021-11-29 13:30:00,26.71,26.82,26.64,26.82,302870.0,26.5903,26.6999,26.5207,26.6999,302870.0
2021-11-29 14:00:00,26.82,27.06,26.78,26.91,296004.0,26.6999,26.9388,26.66,26.7895,296004.0
2021-11-29 14:30:00,26.91,27.0,26.88,26.92,249079.0,26.7895,26.8791,26.7596,26.7994,249079.0
2021-11-29 15:00:00,26.92,27.09,26.9,27.08,266288.0,26.7994,26.9686,26.7795,26.9587,266288.0
2021-11-29 15:30:00,27.09,27.2,27.07,27.12,780111.0,26.9686,27.0782,26.9487,26.9985,780111.0
2021-11-30 09:30:00,27.1,27.62,27.0,27.34,811437.0,26.9786,27.4963,26.8791,27.2175,811437.0
2021-11-30 10:00:00,27.34,27.6,27.27,27.47,428912.0,27.2175,27.4764,27.1478,27.3469,428912.0
2021-11-30 10:30:00,27.48,27.58,26.9,26.93,533747.0,27.3569,27.4565,26.7795,26.8094,533747.0
2021-11-30 11:00:00,26.93,27.29,26.87,27.22,341474.0,26.8094,27.1678,26.7496,27.0981,341474.0
2021-11-30 11:30:00,27.22,27.22,26.93,27.09,315419.0,27.0981,27.0981,26.8094,26.9686,315419.0
2021-11-30 12:00:00,27.09,27.09,26.9,26.96,299881.0,26.9686,26.9686,26.7795,26.8392,299881.0
2021-11-30 12:30:00,26.95,27.06,26.91,27.0,235465.0,26.8293,26.9388,26.7895,26.8791,235465.0
2021-11-30 13:00:00,27.0,27.09,26.91,27.01,270082.0,26.8791,26.9686,26.7895,26.889,270082.0
2021-11-30 13:30:00,27.0,27.19,26.95,27.17,182081.0,26.8791,27.0682,26.8293,27.0483,182081.0
2021-11-30 14:00:00,27.17,27.32,27.12,27.27,227219.0,27.0483,27.1976,26.9985,27.1478,227219.0
2021-11-30 14:30:00,27.27,27.4,27.25,27.39,194959.0,27.1478,27.2773,27.1279,27.2673,194959.0
2021-11-30 15:00:00,27.39,27.52,27.35,27.48,263233.0,27.2673,27.3967,27.2275,27.3569,263233.0
2021-11-30 15:30:00,27.47,27.63,27.46,27.46,1222027.0,27.3469,27.5062,27.337,27.337,1222027.0
2021-12-01 09:30:00,28.1,28.36,27.86,28.33,702693.0,27.9741,28.233,27.7352,28.2031,702693.0
2021-12-01 10:00:00,28.34,28.54,28.2,28.4,400231.0,28.213,28.4122,28.0737,28.2728,400231.0
2021-12-01 10:30:00,28.4,28.66,28.37,28.65,216307.0,28.2728,28.5316,28.2429,28.5217,216307.0
2021-12-01 11:00:00,28.65,28.65,28.45,28.57,135596.0,28.5217,28.5217,28.3226,28.442,135596.0
2021-12-01 11:30:00,28.58,28.59,28.06,28.2,343529.0,28.452,28.4619,27.9343,28.0737,343529.0
2021-12-01 12:00:00,28.22,28.44,28.17,28.39,369767.0,28.0936,28.3126,28.0438,28.2628,369767.0
2021-12-01 12:30:00,28.4,28.52,28.15,28.21,352716.0,28.2728,28.3922,28.0239,28.0836,352716.0
2021-12-01 13:00:00,28.2,28.4,28.2,28.32,181643.0,28.0737,28.2728,28.0737,28.1931,181643.0
2021-12-01 13:30:00,28.34,28.37,28.11,28.25,371474.0,28.213,28.2429,27.9841,28.1235,371474.0
2021-12-01 14:00:00,28.26,28.3,27.79,27.87,437762.0,28.1334,28.1732,27.6655,27.7452,437762.0
2021-12-01 14:30:00,27.88,28.19,27.88,28.07,338691.0,27.7551,28.0637,27.7551,27.9443,338691.0
2021-12-01 15:00:00,28.07,28.1,27.84,27.89,435302.0,27.9443,27.9741,27.7153,27.7651,435302.0
2021-12-01 15:30:00,27.88,28.07,27.81,27.94,1160388.0,27.7551,27.9443,27.6854,27.8148,1160388.0
2021-12-02 09:30:00,28.2,29.21,28.17,29.19,419939.0,28.0737,29.0792,28.0438,29.0592,419939.0
2021-12-02 10:00:00,29.17,29.38,28.84,29.15,302225.0,29.0393,29.2484,28.7108,29.0194,302225.0
2021-12-02 10:30:00,29.13,29.25,28.9,29.09,269224.0,28.9995,29.119,28.7705,28.9597,269224.0
2021-12-02 11:00:00,29.09,29.1,28.8,28.99,140723.0,28.9597,28.9696,28.671,28.8601,140723.0
2021-12-02 11:30:00,28.98,29.04,28.81,28.87,123722.0,28.8502,28.9099,28.6809,28.7407,123722.0
2021-12-02 12:00:00,28.87,29.01,28.82,28.98,96905.0,28.7407,28.88,28.6909,28.8502,96905.0
2021-12-02 12:30:00,28.98,29.04,28.85,28.87,117635.0,28.8502,28.9099,28.7208,28.7407,117635.0
2021-12-02 13:00:00,28.86,28.94,28.46,28.59,706129.0,28.7307,28.8104,28.3325,28.4619,706129.0
2021-12-02 13:30:00,28.59,28.81,28.44,28.74,769462.0,28.4619,28.6809,28.3126,28.6113,769462.0
2021-12-02 14:00:00,28.74,28.8,28.66,28.78,407665.0,28.6113,28.671,28.5316,28.6511,407665.0
2021-12-02 14:30:00,28.77,28.82,28.5,28.63,209880.0,28.6411,28.6909,28.3723,28.5017,209880.0
2021-12-02 15:00:00,28.62,28.75,28.6,28.71,162574.0,28.4918,28.6212,28.4719,28.5814,162574.0
2021-12-02 15:30:00,28.72,28.81,28.65,28.76,1117805.0,28.5913,28.6809,28.5217,28.6312,1117805.0
2021-12-03 09:30:00,27.99,28.29,25.8,25.81,1110446.0,27.8646,28.1633,25.6844,25.6944,1110446.0
2021-12-03 10:00:00,25.83,25.97,25.0,25.9,896621.0,25.7143,25.8537,24.888,25.784,896621.0
2021-12-03 10:30:00,25.88,25.89,24.96,25.82,702245.0,25.7641,25.774,24.8482,25.7043,702245.0
2021-12-03 11:00:00,25.82,26.02,25.48,25.86,490064.0,25.7043,25.9034,25.3659,25.7442,490064.0
2021-12-03 11:30:00,25.86,26.16,25.77,25.95,505425.0,25.7442,26.0428,25.6546,25.8338,505425.0
2021-12-03 12:00:00,25.96,26.06,25.51,25.59,279901.0,25.8437,25.9433,25.3957,25.4754,279901.0
2021-12-03 12:30:00,25.58,25.86,25.51,25.68,236237.0,25.4654,25.7442,25.3957,25.565,236237.0
2021-12-03 13:00:00,25.68,25.68,25.35,25.53,461585.0,25.565,25.565,25.2364,25.4156,461585.0
2021-12-03 13:30:00,25.53,25.53,25.18,25.35,307897.0,25.4156,25.4156,25.0672,25.2364,307897.0
2021-12-03 14:00:00,25.35,25.36,25.0,25.25,397484.0,25.2364,25.2464,24.888,25.1369,397484.0
2021-12-03 14:30:00,25.26,25.42,25.1,25.33,387967.0,25.1468,25.3061,24.9876,25.2165,387967.0
2021-12-03 15:00:00,25.32,25.32,25.01,25.06,375286.0,25.2066,25.2066,24.898,24.9477,375286.0
2021-12-03 15:30:00,25.07,25.26,24.93,25.25,1289679.0,24.9577,25.1468,24.8183,25.1369,1289679.0
2021-12-06 09:30:00,25.01,25.6,24.65,25.55,798327.0,24.898,25.4853,24.5396,25.4355,798327.0
2021-12-06 10:00:00,25.55,25.86,25.41,25.85,347688.0,25.4355,25.7442,25.2962,25.7342,347688.0
2021-12-06 10:30:00,25.85,26.12,25.67,26.1,258583.0,25.7342,26.003,25.555,25.9831,258583.0
2021-12-06 11:00:00,26.11,26.46,25.99,26.46,200334.0,25.993,26.3415,25.8736,26.3415,200334.0
2021-12-06 11:30:00,26.45,26.54,26.3,26.52,209031.0,26.3315,26.4211,26.1822,26.4012,209031.0
2021-12-06 12:00:00,26.52,26.57,26.35,26.48,161807.0,26.4012,26.451,26.232,26.3614,161807.0
2021-12-06 12:30:00,26.48,26.6,26.46,26.57,141689.0,26.3614,26.4808,26.3415,26.451,141689.0
2021-12-06 13:00:00,26.57,26.57,26.28,26.3,152096.0,26.451,26.451,26.1623,26.1822,152096.0
2021-12-06 13:30:00,26.3,26.38,26.19,26.28,209550.0,26.1822,26.2618,26.0727,26.1623,209550.0
2021-12-06 14:00:00,26.28,26.41,26.25,26.32,141094.0,26.1623,26.2917,26.1324,26.2021,141094.0
2021-12-06 14:30:00,26.33,26.39,26.14,26.29,132390.0,26.2121,26.2718,26.0229,26.1722,132390.0
2021-12-06 15:00:00,26.29,26.48,26.27,26.46,194981.0,26.1722,26.3614,26.1523,26.3415,194981.0
2021-12-06 15:30:00,26.46,26.68,26.39,26.65,841905.0,26.3415,26.5605,26.2718,26.5306,841905.0
2021-12-07 09:30:00,27.41,27.81,27.13,27.58,675705.0,27.2872,27.6854,27.0085,27.4565,675705.0
2021-12-07 10:00:00,27.59,28.06,27.25,27.52,456416.0,27.4664,27.9343,27.1279,27.3967,456416.0
2021-12-07 10:30:00,27.53,27.93,27.5,27.71,271399.0,27.4067,27.8049,27.3768,27.5859,271399.0
2021-12-07 11:00:00,27.73,27.78,27.35,27.62,203251.0,27.6058,27.6556,27.2275,27.4963,203251.0
2021-12-07 11:30:00,27.63,27.97,27.6,27.88,180567.0,27.5062,27.8447,27.4764,27.7551,180567.0
2021-12-07 12:00:00,27.88,28.15,27.83,28.1,195157.0,27.7551,28.0239,27.7053,27.9741,195157.0
2021-12-07 12:30:00,28.1,28.3,28.09,28.27,235327.0,27.9741,28.1732,27.9642,28.1434,235327.0
2021-12-07 13:00:00,28.26,28.31,28.15,28.26,207250.0,28.1334,28.1832,28.0239,28.1334,207250.0
2021-12-07 13:30:00,28.26,28.42,28.25,28.38,182940.0,28.1334,28.2927,28.1235,28.2529,182940.0
2021-12-07 14:00:00,28.38,28.46,28.28,28.3,216525.0,28.2529,28.3325,28.1533,28.1732,216525.0
2021-12-07 14:30:00,28.3,28.39,28.09,28.09,231269.0,28.1732,28.2628,27.9642,27.9642,231269.0
2021-12-07 15:00:00,28.09,28.18,28.01,28.05,172021.0,27.9642,28.0538,27.8845,27.9243,172021.0
2021-12-07 15:30:00,28.05,28.11,27.71,27.87,643976.0,27.9243,27.9841,27.5859,27.7452,643976.0
2021-12-08 09:30:00,27.55,27.79,26.74,27.06,609742.0,27.4266,27.6655,26.6202,26.9388,609742.0
2021-12-08 10:00:00,27.07,27.21,26.66,27.06,470198.0,26.9487,27.0881,26.5406,26.9388,470198.0
2021-12-08 10:30:00,27.07,27.66,27.06,27.63,230006.0,26.9487,27.5361,26.9388,27.5062,230006.0
2021-12-08 11:00:00,27.63,27.64,27.27,27.37,156960.0,27.5062,27.5162,27.1478,27.2474,156960.0
2021-12-08 11:30:00,27.36,27.61,27.35,27.41,186174.0,27.2374,27.4863,27.2275,27.2872,186174.0
2021-12-08 12:00:00,27.42,27.6,27.4,27.5,119875.0,27.2972,27.4764,27.2773,27.3768,119875.0
2021-12-08 12:30:00,27.5,27.53,27.39,27.4,113131.0,27.3768,27.4067,27.2673,27.2773,113131.0
2021-12-08 13:00:00,27.39,27.41,27.26,27.33,102657.0,27.2673,27.2872,27.1379,27.2076,102657.0
2021-12-08 13:30:00,27.32,27.5,27.3,27.41,129732.0,27.1976,27.3768,27.1777,27.2872,129732.0
2021-12-08 14:00:00,27.41,27.45,27.12,27.13,137041.0,27.2872,27.327,26.9985,27.0085,137041.0
2021-12-08 14:30:00,27.13,27.27,27.11,27.27,91444.0,27.0085,27.1478,26.9886,27.1478,91444.0
2021-12-08 15:00:00,27.26,27.26,27.08,27.11,138825.0,27.1379,27.1379,26.9587,26.9886,138825.0
2021-12-08 15:30:00,27.11,27.17,27.0,27.08,578361.0,26.9886,27.0483,26.8791,26.9587,578361.0
2021-12-09 09:30:00,26.89,26.9,26.35,26.68,368572.0,26.7695,26.7795,26.232,26.5605,368572.0
2021-12-09 10:00:00,26.68,26.73,26.35,26.44,241782.0,26.5605,26.6103,26.232,26.3216,241782.0
2021-12-09 10:30:00,26.44,26.74,26.29,26.71,323261.0,26.3216,26.6202,26.1722,26.5903,323261.0
2021-12-09 11:00:00,26.73,26.91,26.67,26.83,183413.0,26.6103,26.7895,26.5505,26.7098,183413.0
2021-12-09 11:30:00,26.82,26.82,26.61,26.67,95487.0,26.6999,26.6999,26.4908,26.5505,95487.0
2021-12-09 12:00:00,26.67,26.7,26.5,26.51,95907.0,26.5505,26.5804,26.3813,26.3912,95907.0
2021-12-09 12:30:00,26.51,26.63,26.49,26.61,105664.0,26.3912,26.5107,26.3713,26.4908,105664.0
2021-12-09 13:00:00,26.59,26.61,26.43,26.46,72194.0,26.4709,26.4908,26.3116,26.3415,72194.0
2021-12-09 13:30:00,26.46,26.58,26.41,26.46,98114.0,26.3415,26.4609,26.2917,26.3415,98114.0
2021-12-09 14:00:00,26.47,26.52,26.38,26.39,124968.0,26.3514,26.4012,26.2618,26.2718,124968.0
2021-12-09 14:30:00,26.38,26.43,26.33,26.36,126712.0,26.2618,26.3116,26.2121,26.2419,126712.0
2021-12-09 15:00:00,26.35,26.4,26.2,26.26,248855.0,26.232,26.2817,26.0826,26.1424,248855.0
2021-12-09 15:30:00,26.25,26.31,26.08,26.09,819107.0,26.1324,26.1921,25.9632,25.9731,819107.0
2021-12-10 09:30:00,26.15,26.4,25.73,25.94,401404.0,26.0329,26.2817,25.6147,25.8238,401404.0
2021-12-10 10:00:00,25.95,26.09,25.63,25.66,371384.0,25.8338,25.9731,25.5152,25.5451,371384.0
2021-12-10 10:30:00,25.66,25.81,25.55,25.71,333151.0,25.5451,25.6944,25.4355,25.5948,333151.0
2021-12-10 11:00:00,25.71,25.88,25.61,25.87,148940.0,25.5948,25.7641,25.4953,25.7541,148940.0
2021-12-10 11:30:00,25.87,25.87,25.67,25.8,173375.0,25.7541,25.7541,25.555,25.6844,173375.0
2021-12-10 12:00:00,25.81,25.82,25.73,25.77,110970.0,25.6944,25.7043,25.6147,25.6546,110970.0
2021-12-10 12:30:00,25.77,25.78,25.69,25.75,135397.0,25.6546,25.6645,25.5749,25.6346,135397.0
2021-12-10 13:00:00,25.74,25.89,25.73,25.84,126861.0,25.6247,25.774,25.6147,25.7242,126861.0
2021-12-10 13:30:00,25.85,25.85,25.7,25.72,143235.0,25.7342,25.7342,25.5849,25.6048,143235.0
2021-12-10 14:00:00,25.73,25.87,25.72,25.86,133170.0,25.6147,25.7541,25.6048,25.7442,133170.0
2021-12-10 14:30:00,25.87,26.07,25.87,26.02,143650.0,25.7541,25.9532,25.7541,25.9034,143650.0
2021-12-10 15:00:00,26.02,26.13,25.93,25.93,154947.0,25.9034,26.0129,25.8138,25.8138,154947.0
2021-12-10 15:30:00,25.94,26.23,25.93,26.04,1047332.0,25.8238,26.1125,25.8138,25.9234,1047332.0
2021-12-13 09:30:00,25.5,25.71,25.06,25.26,561317.0,25.3858,25.5948,24.9477,25.1468,561317.0
2021-12-13 10:00:00,25.24,25.24,24.7,24.79,490482.0,25.1269,25.1269,24.5894,24.679,490482.0
2021-12-13 10:30:00,24.8,24.8,24.56,24.65,414393.0,24.6889,24.6889,24.45,24.5396,414393.0
2021-12-13 11:00:00,24.64,24.84,24.53,24.56,337125.0,24.5296,24.7287,24.4201,24.45,337125.0
2021-12-13 11:30:00,24.55,24.6,24.35,24.43,263871.0,24.44,24.4898,24.2409,24.3206,263871.0
2021-12-13 12:00:00,24.43,24.56,24.35,24.49,189226.0,24.3206,24.45,24.2409,24.3803,189226.0
2021-12-13 12:30:00,24.48,24.5,24.35,24.43,267635.0,24.3703,24.3902,24.2409,24.3206,267635.0
2021-12-13 13:00:00,24.43,24.66,24.4,24.63,405674.0,24.3206,24.5495,24.2907,24.5197,405674.0
2021-12-13 13:30:00,24.63,24.91,24.62,24.8,337877.0,24.5197,24.7984,24.5097,24.6889,337877.0
2021-12-13 14:00:00,24.8,24.83,24.71,24.78,376314.0,24.6889,24.7188,24.5993,24.669,376314.0
2021-12-13 14:30:00,24.78,24.88,24.72,24.82,270381.0,24.669,24.7685,24.6093,24.7088,270381.0
2021-12-13 15:00:00,24.82,25.02,24.81,24.91,463807.0,24.7088,24.9079,24.6989,24.7984,463807.0
2021-12-13 15:30:00,24.91,25.28,24.84,25.11,1780825.0,24.7984,25.1668,24.7287,24.9975,1780825.0
2021-12-14 09:30:00,24.95,25.92,24.65,25.7,872598.0,24.8382,25.8039,24.5396,25.5849,872598.0
2021-12-14 10:00:00,25.71,25.77,25.32,25.74,394778.0,25.5948,25.6546,25.2066,25.6247,394778.0
2021-12-14 10:30:00,25.74,25.8,25.46,25.52,542766.0,25.6247,25.6844,25.3459,25.4057,542766.0
2021-12-14 11:00:00,25.52,25.52,25.3,25.46,263888.0,25.4057,25.4057,25.1867,25.3459,263888.0
2021-12-14 11:30:00,25.46,25.58,25.32,25.5,186152.0,25.3459,25.4654,25.2066,25.3858,186152.0
2021-12-14 12:00:00,25.5,25.61,25.4,25.61,186576.0,25.3858,25.4953,25.2862,25.4953,186576.0
2021-12-14 12:30:00,25.61,25.61,25.3,25.39,205201.0,25.4953,25.4953,25.1867,25.2763,205201.0
2021-12-14 13:00:00,25.39,25.42,25.34,25.36,169472.0,25.2763,25.3061,25.2265,25.2464,169472.0
2021-12-14 13:30:00,25.35,25.36,25.24,25.25,162289.0,25.2364,25.2464,25.1269,25.1369,162289.0
2021-12-14 14:00:00,25.24,25.35,25.22,25.27,284546.0,25.1269,25.2364,25.107,25.1568,284546.0
2021-12-14 14:30:00,25.27,25.41,25.15,25.21,226705.0,25.1568,25.2962,25.0373,25.0971,226705.0
2021-12-14 15:00:00,25.21,25.28,25.19,25.21,368582.0,25.0971,25.1668,25.0772,25.0971,368582.0
2021-12-14 15:30:00,25.21,25.22,24.96,24.99,832030.0,25.0971,25.107,24.8482,24.8781,832030.0
2021-12-15 09:30:00,24.69,24.74,23.7,23.7,619061.0,24.5794,24.6292,23.5938,23.5938,619061.0
2021-12-15 10:00:00,23.7,23.7,23.19,23.4,761082.0,23.5938,23.5938,23.0861,23.2952,761082.0
2021-12-15 10:30:00,23.4,23.5,23.3,23.41,376987.0,23.2952,23.3947,23.1956,23.3051,376987.0
2021-12-15 11:00:00,23.4,23.85,23.28,23.85,612429.0,23.2952,23.7432,23.1757,23.7432,612429.0
2021-12-15 11:30:00,23.86,24.05,23.63,24.03,564397.0,23.7531,23.9423,23.5241,23.9224,564397.0
2021-12-15 12:00:00,24.02,24.03,23.62,23.76,389156.0,23.9124,23.9224,23.5142,23.6536,389156.0
2021-12-15 12:30:00,23.75,24.01,23.74,24.0,224262.0,23.6436,23.9024,23.6337,23.8925,224262.0
2021-12-15 13:00:00,24.0,24.05,23.94,24.0,250133.0,23.8925,23.9423,23.8328,23.8925,250133.0
2021-12-15 13:30:00,24.0,24.24,24.0,24.07,237250.0,23.8925,24.1314,23.8925,23.9622,237250.0
2021-12-15 14:00:00,24.07,24.27,23.9,23.96,312227.0,23.9622,24.1613,23.7929,23.8527,312227.0
2021-12-15 14:30:00,23.96,24.04,23.79,23.93,911049.0,23.8527,23.9323,23.6834,23.8228,911049.0
2021-12-15 15:00:00,23.94,24.37,23.94,24.34,281840.0,23.8328,24.2608,23.8328,24.231,281840.0
2021-12-15 15:30:00,24.34,24.42,24.13,24.28,936301.0,24.231,24.3106,24.0219,24.1712,936301.0
2021-12-16 09:30:00,24.47,24.68,23.48,24.22,1003526.0,24.3604,24.5694,23.3748,24.1115,1003526.0
2021-12-16 10:00:00,24.22,24.22,23.5,23.75,756303.0,24.1115,24.1115,23.3947,23.6436,756303.0
2021-12-16 10:30:00,23.76,23.77,22.97,23.48,655924.0,23.6536,23.6635,22.8671,23.3748,655924.0
2021-12-16 11:00:00,23.46,23.49,23.21,23.3,348113.0,23.3549,23.3848,23.106,23.1956,348113.0
2021-12-16 11:30:00,23.31,23.31,22.91,22.93,356682.0,23.2056,23.2056,22.8074,22.8273,356682.0
2021-12-16 12:00:00,22.91,23.04,22.82,22.99,243215.0,22.8074,22.9368,22.7178,22.887,243215.0
2021-12-16 12:30:00,22.99,23.01,22.87,22.93,203169.0,22.887,22.9069,22.7676,22.8273,203169.0
2021-12-16 13:00:00,22.93,23.05,22.8,22.83,324832.0,22.8273,22.9467,22.6979,22.7277,324832.0
2021-12-16 13:30:00,22.84,22.84,22.52,22.55,271736.0,22.7377,22.7377,22.4191,22.449,271736.0
2021-12-16 14:00:00,22.55,22.62,22.36,22.52,388903.0,22.449,22.5187,22.2598,22.4191,388903.0
2021-12-16 14:30:00,22.52,22.59,22.43,22.58,511381.0,22.4191,22.4888,22.3295,22.4789,511381.0
2021-12-16 15:00:00,22.58,22.58,22.38,22.44,395704.0,22.4789,22.4789,22.2797,22.3395,395704.0
2021-12-16 15:30:00,22.45,22.53,22.25,22.44,1539456.0,22.3494,22.4291,22.1503,22.3395,1539456.0
2021-12-17 09:30:00,22.15,22.17,21.53,21.88,1531311.0,22.0508,22.0707,21.4336,21.782,1531311.0
2021-12-17 10:00:00,21.88,22.1,21.71,22.01,809720.0,21.782,22.001,21.6127,21.9114,809720.0
2021-12-17 10:30:00,22.01,22.2,21.91,22.1,858242.0,21.9114,22.1006,21.8119,22.001,858242.0
2021-12-17 11:00:00,22.1,22.55,21.87,22.55,835118.0,22.001,22.449,21.772,22.449,835118.0
2021-12-17 11:30:00,22.55,22.87,22.35,22.84,925323.0,22.449,22.7676,22.2499,22.7377,925323.0
2021-12-17 12:00:00,22.84,22.89,22.64,22.65,382383.0,22.7377,22.7875,22.5386,22.5485,382383.0
2021-12-17 12:30:00,22.66,22.69,22.56,22.6,675314.0,22.5585,22.5884,22.4589,22.4988,675314.0
2021-12-17 13:00:00,22.6,22.82,22.57,22.74,368830.0,22.4988,22.7178,22.4689,22.6381,368830.0
2021-12-17 13:30:00,22.74,22.9,22.68,22.86,469957.0,22.6381,22.7974,22.5784,22.7576,469957.0
2021-12-17 14:00:00,22.86,22.86,22.77,22.83,243866.0,22.7576,22.7576,22.668,22.7277,243866.0
2021-12-17 14:30:00,22.82,23.13,22.81,23.01,373609.0,22.7178,23.0264,22.7078,22.9069,373609.0
2021-12-17 15:00:00,23.02,23.13,22.97,23.0,475919.0,22.9169,23.0264,22.8671,22.897,475919.0
2021-12-17 15:30:00,23.01,23.48,22.69,22.84,2525750.0,22.9069,23.3748,22.5884,22.7377,2525750.0
2021-12-20 09:30:00,22.13,22.35,21.42,21.95,650504.0,22.0309,22.2499,21.324,21.8517,650504.0
2021-12-20 10:00:00,21.96,22.19,21.84,21.87,361278.0,21.8616,22.0906,21.7422,21.772,361278.0
2021-12-20 10:30:00,21.86,21.86,21.43,21.76,342979.0,21.7621,21.7621,21.334,21.6625,342979.0
2021-12-20 11:00:00,21.76,21.77,21.58,21.66,319067.0,21.6625,21.6725,21.4833,21.563,319067.0
2021-12-20 11:30:00,21.66,21.72,21.55,21.56,240128.0,21.563,21.6227,21.4535,21.4634,240128.0
2021-12-20 12:00:00,21.56,21.71,21.42,21.62,337050.0,21.4634,21.6127,21.324,21.5232,337050.0
2021-12-20 12:30:00,21.63,21.66,21.51,21.52,186021.0,21.5331,21.563,21.4136,21.4236,186021.0
2021-12-20 13:00:00,21.52,21.59,21.42,21.49,189902.0,21.4236,21.4933,21.324,21.3937,189902.0
2021-12-20 13:30:00,21.48,21.6,21.4,21.6,219339.0,21.3838,21.5032,21.3041,21.5032,219339.0
2021-12-20 14:00:00,21.61,21.7,21.6,21.62,196107.0,21.5132,21.6028,21.5032,21.5232,196107.0
2021-12-20 14:30:00,21.62,21.77,21.57,21.71,180354.0,21.5232,21.6725,21.4734,21.6127,180354.0
2021-12-20 15:00:00,21.71,21.77,21.64,21.68,543296.0,21.6127,21.6725,21.5431,21.5829,543296.0
2021-12-20 15:30:00,21.68,21.82,21.61,21.73,855034.0,21.5829,21.7223,21.5132,21.6327,855034.0
2021-12-21 09:30:00,22.41,23.15,22.11,23.11,507784.0,22.3096,23.0463,22.011,23.0065,507784.0
2021-12-21 10:00:00,23.1,23.44,23.09,23.33,290626.0,22.9965,23.335,22.9866,23.2255,290626.0
2021-12-21 10:30:00,23.33,23.49,23.32,23.39,200054.0,23.2255,23.3848,23.2155,23.2852,200054.0
2021-12-21 11:00:00,23.4,23.8,23.35,23.8,311249.0,23.2952,23.6934,23.2454,23.6934,311249.0
2021-12-21 11:30:00,23.8,23.89,23.75,23.81,230226.0,23.6934,23.783,23.6436,23.7033,230226.0
2021-12-21 12:00:00,23.81,23.83,23.64,23.65,114040.0,23.7033,23.7233,23.5341,23.5441,114040.0
2021-12-21 12:30:00,23.65,23.7,23.59,23.64,103853.0,23.5441,23.5938,23.4843,23.5341,103853.0
2021-12-21 13:00:00,23.63,23.63,23.49,23.55,143095.0,23.5241,23.5241,23.3848,23.4445,143095.0
2021-12-21 13:30:00,23.54,23.8,23.54,23.75,161254.0,23.4345,23.6934,23.4345,23.6436,161254.0
2021-12-21 14:00:00,23.76,23.9,23.75,23.85,166432.0,23.6536,23.7929,23.6436,23.7432,166432.0
2021-12-21 14:30:00,23.85,23.86,23.73,23.73,164810.0,23.7432,23.7531,23.6237,23.6237,164810.0
2021-12-21 15:00:00,23.72,23.73,23.58,23.59,262876.0,23.6137,23.6237,23.4744,23.4843,262876.0
2021-12-21 15:30:00,23.6,23.64,23.45,23.55,1182441.0,23.4943,23.5341,23.345,23.4445,1182441.0
2021-12-22 09:30:00,22.9,23.3,22.58,23.1,458757.0,22.7974,23.1956,22.4789,22.9965,458757.0
2021-12-22 10:00:00,23.1,23.47,23.07,23.11,229108.0,22.9965,23.3649,22.9667,23.0065,229108.0
2021-12-22 10:30:00,23.11,23.21,22.84,23.0,249550.0,23.0065,23.106,22.7377,22.897,249550.0
2021-12-22 11:00:00,23.0,23.18,22.99,23.09,140246.0,22.897,23.0762,22.887,22.9866,140246.0
2021-12-22 11:30:00,23.09,23.19,23.01,23.05,94315.0,22.9866,23.0861,22.9069,22.9467,94315.0
2021-12-22 12:00:00,23.05,23.1,22.91,23.09,109520.0,22.9467,22.9965,22.8074,22.9866,109520.0
2021-12-22 12:30:00,23.1,23.14,23.01,23.1,125048.0,22.9965,23.0363,22.9069,22.9965,125048.0
2021-12-22 13:00:00,23.09,23.1,22.93,23.03,240743.0,22.9866,22.9965,22.8273,22.9268,240743.0
2021-12-22 13:30:00,23.03,23.05,22.92,22.93,172370.0,22.9268,22.9467,22.8173,22.8273,172370.0
2021-12-22 14:00:00,22.93,22.99,22.88,22.94,151079.0,22.8273,22.887,22.7775,22.8372,151079.0
2021-12-22 14:30:00,22.95,23.04,22.94,22.98,146074.0,22.8472,22.9368,22.8372,22.8771,146074.0
2021-12-22 15:00:00,22.98,23.02,22.92,22.94,283779.0,22.8771,22.9169,22.8173,22.8372,283779.0
2021-12-22 15:30:00,22.93,22.98,22.85,22.88,746727.0,22.8273,22.8771,22.7476,22.7775,746727.0
2021-12-23 09:30:00,22.99,23.42,22.83,23.17,645409.0,22.887,23.3151,22.7277,23.0662,645409.0
2021-12-23 10:00:00,23.15,23.35,23.07,23.27,245414.0,23.0463,23.2454,22.9667,23.1658,245414.0
2021-12-23 10:30:00,23.28,23.7,23.28,23.64,354457.0,23.1757,23.5938,23.1757,23.5341,354457.0
2021-12-23 11:00:00,23.65,23.85,23.65,23.8,311829.0,23.5441,23.7432,23.5441,23.6934,311829.0
2021-12-23 11:30:00,23.81,23.84,23.51,23.53,197452.0,23.7033,23.7332,23.4047,23.4246,197452.0
2021-12-23 12:00:00,23.52,23.61,23.4,23.58,161014.0,23.4146,23.5042,23.2952,23.4744,161014.0
2021-12-23 12:30:00,23.59,23.74,23.54,23.68,161009.0,23.4843,23.6337,23.4345,23.5739,161009.0
2021-12-23 13:00:00,23.68,23.82,23.67,23.71,125277.0,23.5739,23.7133,23.564,23.6038,125277.0
2021-12-23 13:30:00,23.71,23.79,23.66,23.71,184181.0,23.6038,23.6834,23.554,23.6038,184181.0
2021-12-23 14:00:00,23.72,23.73,23.54,23.56,83434.0,23.6137,23.6237,23.4345,23.4545,83434.0
2021-12-23 14:30:00,23.57,23.6,23.51,23.55,95512.0,23.4644,23.4943,23.4047,23.4445,95512.0
2021-12-23 15:00:00,23.55,23.67,23.48,23.64,191010.0,23.4445,23.564,23.3748,23.5341,191010.0
2021-12-23 15:30:00,23.64,23.81,23.64,23.79,629642.0,23.5341,23.7033,23.5341,23.6834,629642.0
2021-12-27 09:30:00,23.47,23.94,23.27,23.62,642760.0,23.3649,23.8328,23.1658,23.5142,642760.0
2021-12-27 10:00:00,23.61,23.9,23.5,23.82,256784.0,23.5042,23.7929,23.3947,23.7133,256784.0
2021-12-27 10:30:00,23.82,23.85,23.63,23.75,154163.0,23.7133,23.7432,23.5241,23.6436,154163.0
2021-12-27 11:00:00,23.75,23.81,23.64,23.71,136911.0,23.6436,23.7033,23.5341,23.6038,136911.0
2021-12-27 11:30:00,23.71,23.72,23.53,23.58,178605.0,23.6038,23.6137,23.4246,23.4744,178605.0
2021-12-27 12:00:00,23.57,23.6,23.48,23.53,171101.0,23.4644,23.4943,23.3748,23.4246,171101.0
2021-12-27 12:30:00,23.53,23.64,23.5,23.61,156214.0,23.4246,23.5341,23.3947,23.5042,156214.0
2021-12-27 13:00:00,23.6,23.63,23.56,23.6,87168.0,23.4943,23.5241,23.4545,23.4943,87168.0
2021-12-27 13:30:00,23.6,23.67,23.54,23.66,243566.0,23.4943,23.564,23.4345,23.554,243566.0
2021-12-27 14:00:00,23.64,23.72,23.58,23.71,187902.0,23.5341,23.6137,23.4744,23.6038,187902.0
2021-12-27 14:30:00,23.71,23.8,23.62,23.68,370716.0,23.6038,23.6934,23.5142,23.5739,370716.0
2021-12-27 15:00:00,23.67,23.67,23.51,23.54,139050.0,23.564,23.564,23.4047,23.4345,139050.0
2021-12-27 15:30:00,23.54,23.61,23.49,23.57,702454.0,23.4345,23.5042,23.3848,23.4644,702454.0
2021-12-28 09:30:00,23.5,23.78,23.14,23.51,284321.0,23.3947,23.6735,23.0363,23.4047,284321.0
2021-12-28 10:00:00,23.5,23.67,23.43,23.51,206196.0,23.3947,23.564,23.325,23.4047,206196.0
2021-12-28 10:30:00,23.5,23.61,23.38,23.48,240766.0,23.3947,23.5042,23.2753,23.3748,240766.0
2021-12-28 11:00:00,23.47,23.55,23.39,23.55,118623.0,23.3649,23.4445,23.2852,23.4445,118623.0
2021-12-28 11:30:00,23.55,23.55,23.35,23.39,146986.0,23.4445,23.4445,23.2454,23.2852,146986.0
2021-12-28 12:00:00,23.39,23.47,23.35,23.45,114510.0,23.2852,23.3649,23.2454,23.345,114510.0
2021-12-28 12:30:00,23.44,23.45,23.31,23.35,117229.0,23.335,23.345,23.2056,23.2454,117229.0
2021-12-28 13:00:00,23.34,23.44,23.33,23.37,83308.0,23.2354,23.335,23.2255,23.2653,83308.0
2021-12-28 13:30:00,23.36,23.37,23.26,23.26,108527.0,23.2554,23.2653,23.1558,23.1558,108527.0
2021-12-28 14:00:00,23.25,23.35,23.22,23.32,104297.0,23.1458,23.2454,23.116,23.2155,104297.0
2021-12-28 14:30:00,23.31,23.38,23.27,23.37,112127.0,23.2056,23.2753,23.1658,23.2653,112127.0
2021-12-28 15:00:00,23.37,23.37,23.24,23.29,153433.0,23.2653,23.2653,23.1359,23.1857,153433.0
2021-12-28 15:30:00,23.29,23.36,23.26,23.27,251968.0,23.1857,23.2554,23.1558,23.1658,251968.0
2021-12-29 09:30:00,23.55,23.56,22.83,22.93,283432.0,23.4445,23.4545,22.7277,22.8273,283432.0
2021-12-29 10:00:00,22.94,22.96,22.69,22.75,190950.0,22.8372,22.8571,22.5884,22.6481,190950.0
2021-12-29 10:30:00,22.75,22.87,22.68,22.86,160491.0,22.6481,22.7676,22.5784,22.7576,160491.0
2021-12-29 11:00:00,22.86,22.99,22.85,22.87,129909.0,22.7576,22.887,22.7476,22.7676,129909.0
2021-12-29 11:30:00,22.85,22.88,22.6,22.66,155348.0,22.7476,22.7775,22.4988,22.5585,155348.0
2021-12-29 12:00:00,22.66,22.69,22.48,22.65,375892.0,22.5585,22.5884,22.3793,22.5485,375892.0
2021-12-29 12:30:00,22.66,22.72,22.55,22.63,238439.0,22.5585,22.6182,22.449,22.5286,238439.0
2021-12-29 13:00:00,22.63,22.79,22.58,22.76,284992.0,22.5286,22.6879,22.4789,22.658,284992.0
2021-12-29 13:30:00,22.77,22.82,22.69,22.8,185685.0,22.668,22.7178,22.5884,22.6979,185685.0
2021-12-29 14:00:00,22.8,22.83,22.7,22.83,188080.0,22.6979,22.7277,22.5983,22.7277,188080.0
2021-12-29 14:30:00,22.83,22.86,22.77,22.86,216331.0,22.7277,22.7576,22.668,22.7576,216331.0
2021-12-29 15:00:00,22.86,22.86,22.65,22.75,272599.0,22.7576,22.7576,22.5485,22.6481,272599.0
2021-12-29 15:30:00,22.75,22.9,22.72,22.86,883063.0,22.6481,22.7974,22.6182,22.7576,883063.0
2021-12-30 09:30:00,22.88,24.39,22.81,24.34,624146.0,22.7775,24.2807,22.7078,24.231,624146.0
2021-12-30 10:00:00,24.34,24.58,24.01,24.17,283674.0,24.231,24.4699,23.9024,24.0617,283674.0
2021-12-30 10:30:00,24.18,24.47,24.17,24.41,229604.0,24.0717,24.3604,24.0617,24.3007,229604.0
2021-12-30 11:00:00,24.41,24.62,24.36,24.57,231450.0,24.3007,24.5097,24.2509,24.4599,231450.0
2021-12-30 11:30:00,24.56,24.8,24.54,24.78,215843.0,24.45,24.6889,24.4301,24.669,215843.0
2021-12-30 12:00:00,24.78,24.79,24.67,24.71,159297.0,24.669,24.679,24.5595,24.5993,159297.0
2021-12-30 12:30:00,24.7,24.82,24.67,24.76,140279.0,24.5894,24.7088,24.5595,24.6491,140279.0
2021-12-30 13:00:00,24.75,24.96,24.71,24.9,141712.0,24.6391,24.8482,24.5993,24.7885,141712.0
2021-12-30 13:30:00,24.9,24.99,24.84,24.94,150333.0,24.7885,24.8781,24.7287,24.8283,150333.0
2021-12-30 14:00:00,24.93,25.1,24.89,25.02,256275.0,24.8183,24.9876,24.7785,24.9079,256275.0
2021-12-30 14:30:00,25.03,25.18,25.03,25.16,232099.0,24.9179,25.0672,24.9179,25.0473,232099.0
2021-12-30 15:00:00,25.17,25.17,24.86,24.96,319773.0,25.0572,25.0572,24.7486,24.8482,319773.0
2021-12-30 15:30:00,24.96,25.02,24.74,24.79,756781.0,24.8482,24.9079,24.6292,24.679,756781.0
2021-12-31 09:30:00,24.56,25.25,24.41,24.95,319516.0,24.45,25.1369,24.3007,24.8382,319516.0
2021-12-31 10:00:00,24.95,25.29,24.75,25.02,357977.0,24.8382,25.1767,24.6391,24.9079,357977.0
2021-12-31 10:30:00,25.02,25.12,24.81,24.9,144663.0,24.9079,25.0075,24.6989,24.7885,144663.0
2021-12-31 11:00:00,24.91,25.02,24.71,24.87,130961.0,24.7984,24.9079,24.5993,24.7586,130961.0
2021-12-31 11:30:00,24.88,24.94,24.77,24.93,88128.0,24.7685,24.8283,24.659,24.8183,88128.0
2021-12-31 12:00:00,24.94,25.02,24.89,24.93,94490.0,24.8283,24.9079,24.7785,24.8183,94490.0
2021-12-31 12:30:00,24.93,24.99,24.88,24.96,58172.0,24.8183,24.8781,24.7685,24.8482,58172.0
2021-12-31 13:00:00,24.96,24.97,24.87,24.89,53603.0,24.8482,24.8581,24.7586,24.7785,53603.0
2021-12-31 13:30:00,24.89,24.93,24.83,24.88,75723.0,24.7785,24.8183,24.7188,24.7685,75723.0
2021-12-31 14:00:00,24.87,24.91,24.79,24.89,61401.0,24.7586,24.7984,24.679,24.7785,61401.0
2021-12-31 14:30:00,24.88,24.89,24.76,24.76,61532.0,24.7685,24.7785,24.6491,24.6491,61532.0
2021-12-31 15:00:00,24.77,24.81,24.7,24.72,112385.0,24.659,24.6989,24.5894,24.6093,112385.0
2021-12-31 15:30:00,24.71,24.74,24.58,24.62,382137.0,24.5993,24.6292,24.4699,24.5097,382137.0
2022-01-03 09:30:00,24.53,24.91,24.2,24.8,673432.0,24.4201,24.7984,24.0916,24.6889,673432.0
2022-01-03 10:00:00,24.8,25.22,24.55,24.92,369747.0,24.6889,25.107,24.44,24.8084,369747.0
2022-01-03 10:30:00,24.95,25.27,24.95,25.21,183473.0,24.8382,25.1568,24.8382,25.0971,183473.0
2022-01-03 11:00:00,25.22,25.38,25.07,25.15,191635.0,25.107,25.2663,24.9577,25.0373,191635.0
2022-01-03 11:30:00,25.14,25.27,25.07,25.13,105108.0,25.0274,25.1568,24.9577,25.0174,105108.0
2022-01-03 12:00:00,25.12,25.16,24.84,24.92,184329.0,25.0075,25.0473,24.7287,24.8084,184329.0
2022-01-03 12:30:00,24.91,25.2,24.91,25.12,103839.0,24.7984,25.0871,24.7984,25.0075,103839.0
2022-01-03 13:00:00,25.11,25.15,25.01,25.04,102540.0,24.9975,25.0373,24.898,24.9278,102540.0
2022-01-03 13:30:00,25.04,25.11,24.99,25.08,64408.0,24.9278,24.9975,24.8781,24.9677,64408.0
2022-01-03 14:00:00,25.07,25.18,25.02,25.17,79773.0,24.9577,25.0672,24.9079,25.0572,79773.0
2022-01-03 14:30:00,25.16,25.17,25.01,25.11,92538.0,25.0473,25.0572,24.898,24.9975,92538.0
2022-01-03 15:00:00,25.1,25.26,25.09,25.18,121391.0,24.9876,25.1468,24.9776,25.0672,121391.0
2022-01-03 15:30:00,25.16,25.25,25.05,25.15,393119.0,25.0473,25.1369,24.9378,25.0373,393119.0
2022-01-04 09:30:00,25.51,25.52,24.87,24.99,362539.0,25.3957,25.4057,24.7586,24.8781,362539.0
2022-01-04 10:00:00,24.97,25.29,24.75,25.06,300874.0,24.8581,25.1767,24.6391,24.9477,300874.0
2022-01-04 10:30:00,25.07,25.48,24.95,25.22,260048.0,24.9577,25.3659,24.8382,25.107,260048.0
2022-01-04 11:00:00,25.21,25.44,24.94,25.26,286617.0,25.0971,25.326,24.8283,25.1468,286617.0
2022-01-04 11:30:00,25.24,25.49,25.19,25.45,248233.0,25.1269,25.3758,25.0772,25.336,248233.0
2022-01-04 12:00:00,25.45,25.55,25.33,25.54,196439.0,25.336,25.4355,25.2165,25.4256,196439.0
2022-01-04 12:30:00,25.54,25.66,25.46,25.61,220094.0,25.4256,25.5451,25.3459,25.4953,220094.0
2022-01-04 13:00:00,25.61,25.72,25.58,25.67,255299.0,25.4953,25.6048,25.4654,25.555,255299.0
2022-01-04 13:30:00,25.67,25.81,25.63,25.68,229630.0,25.555,25.6944,25.5152,25.565,229630.0
2022-01-04 14:00:00,25.66,25.82,25.63,25.79,236800.0,25.5451,25.7043,25.5152,25.6745,236800.0
2022-01-04 14:30:00,25.78,25.86,25.59,25.79,430674.0,25.6645,25.7442,25.4754,25.6745,430674.0
2022-01-04 15:00:00,25.79,25.84,25.71,25.76,354329.0,25.6745,25.7242,25.5948,25.6446,354329.0
2022-01-04 15:30:00,25.77,25.83,25.63,25.68,909807.0,25.6546,25.7143,25.5152,25.565,909807.0
2022-01-05 09:30:00,25.04,25.5,24.63,25.26,1548867.0,24.9278,25.3858,24.5197,25.1468,1548867.0
2022-01-05 10:00:00,25.28,25.55,25.16,25.28,228639.0,25.1668,25.4355,25.0473,25.1668,228639.0
2022-01-05 10:30:00,25.28,25.49,25.24,25.36,231951.0,25.1668,25.3758,25.1269,25.2464,231951.0
2022-01-05 11:00:00,25.37,25.47,25.3,25.33,223330.0,25.2564,25.3559,25.1867,25.2165,223330.0
2022-01-05 11:30:00,25.33,25.35,25.15,25.19,199392.0,25.2165,25.2364,25.0373,25.0772,199392.0
2022-01-05 12:00:00,25.18,25.26,25.12,25.25,89699.0,25.0672,25.1468,25.0075,25.1369,89699.0
2022-01-05 12:30:00,25.25,25.25,24.96,24.97,105296.0,25.1369,25.1369,24.8482,24.8581,105296.0
2022-01-05 13:00:00,24.96,24.97,24.82,24.91,107188.0,24.8482,24.8581,24.7088,24.7984,107188.0
2022-01-05 13:30:00,24.91,25.24,24.89,25.24,97101.0,24.7984,25.1269,24.7785,25.1269,97101.0
2022-01-05 14:00:00,25.23,25.29,24.97,25.11,103498.0,25.117,25.1767,24.8581,24.9975,103498.0
2022-01-05 14:30:00,25.11,25.15,25.0,25.08,164159.0,24.9975,25.0373,24.888,24.9677,164159.0
2022-01-05 15:00:00,25.08,25.08,24.92,24.95,252792.0,24.9677,24.9677,24.8084,24.8382,252792.0
2022-01-05 15:30:00,24.94,25.02,24.91,24.94,463390.0,24.8283,24.9079,24.7984,24.8283,463390.0
2022-01-06 09:30:00,25.19,25.78,24.97,25.18,428957.0,25.0772,25.6645,24.8581,25.0672,428957.0
2022-01-06 10:00:00,25.2,25.2,24.76,25.1,355410.0,25.0871,25.0871,24.6491,24.9876,355410.0
2022-01-06 10:30:00,25.08,25.3,25.01,25.27,204006.0,24.9677,25.1867,24.898,25.1568,204006.0
2022-01-06 11:00:00,25.27,25.78,25.23,25.57,297195.0,25.1568,25.6645,25.117,25.4555,297195.0
2022-01-06 11:30:00,25.57,25.73,25.36,25.66,225311.0,25.4555,25.6147,25.2464,25.5451,225311.0
2022-01-06 12:00:00,25.66,25.75,25.54,25.64,170759.0,25.5451,25.6346,25.4256,25.5251,170759.0
2022-01-06 12:30:00,25.63,25.9,25.55,25.74,302392.0,25.5152,25.784,25.4355,25.6247,302392.0
2022-01-06 13:00:00,25.75,25.79,25.57,25.62,180591.0,25.6346,25.6745,25.4555,25.5052,180591.0
2022-01-06 13:30:00,25.64,25.72,25.57,25.72,157521.0,25.5251,25.6048,25.4555,25.6048,157521.0
2022-01-06 14:00:00,25.71,25.72,25.44,25.48,217551.0,25.5948,25.6048,25.326,25.3659,217551.0
2022-01-06 14:30:00,25.48,25.48,25.3,25.34,150728.0,25.3659,25.3659,25.1867,25.2265,150728.0
2022-01-06 15:00:00,25.34,25.42,25.21,25.38,262611.0,25.2265,25.3061,25.0971,25.2663,262611.0
2022-01-06 15:30:00,25.39,25.48,25.13,25.2,896185.0,25.2763,25.3659,25.0174,25.0871,896185.0
2022-01-07 09:30:00,25.42,25.8,25.03,25.71,539756.0,25.3061,25.6844,24.9179,25.5948,539756.0
2022-01-07 10:00:00,25.72,25.72,25.1,25.22,340361.0,25.6048,25.6048,24.9876,25.107,340361.0
2022-01-07 10:30:00,25.2,25.24,24.79,24.85,304333.0,25.0871,25.1269,24.679,24.7387,304333.0
2022-01-07 11:00:00,24.85,25.14,24.75,25.12,392732.0,24.7387,25.0274,24.6391,25.0075,392732.0
2022-01-07 11:30:00,25.11,25.27,25.01,25.13,171962.0,24.9975,25.1568,24.898,25.0174,171962.0
2022-01-07 12:00:00,25.14,25.24,25.06,25.14,122948.0,25.0274,25.1269,24.9477,25.0274,122948.0
2022-01-07 12:30:00,25.13,25.25,25.08,25.23,120953.0,25.0174,25.1369,24.9677,25.117,120953.0
2022-01-07 13:00:00,25.23,25.25,24.92,24.94,128295.0,25.117,25.1369,24.8084,24.8283,128295.0
2022-01-07 13:30:00,24.95,25.05,24.91,25.0,190682.0,24.8382,24.9378,24.7984,24.888,190682.0
2022-01-07 14:00:00,25.0,25.01,24.78,24.89,179700.0,24.888,24.898,24.669,24.7785,179700.0
2022-01-07 14:30:00,24.88,25.0,24.87,24.97,139043.0,24.7685,24.888,24.7586,24.8581,139043.0
2022-01-07 15:00:00,24.98,25.11,24.96,25.06,138302.0,24.8681,24.9975,24.8482,24.9477,138302.0
2022-01-07 15:30:00,25.05,25.12,24.98,25.01,497215.0,24.9378,25.0075,24.8681,24.898,497215.0
2022-01-10 09:30:00,25.37,25.37,24.08,24.1,584130.0,25.2564,25.2564,23.9721,23.992,584130.0
2022-01-10 10:00:00,24.09,24.26,23.67,23.68,577450.0,23.9821,24.1513,23.564,23.5739,577450.0
2022-01-10 10:30:00,23.68,23.75,23.36,23.56,498243.0,23.5739,23.6436,23.2554,23.4545,498243.0
2022-01-10 11:00:00,23.56,23.83,23.45,23.7,449914.0,23.4545,23.7233,23.345,23.5938,449914.0
2022-01-10 11:30:00,23.7,23.87,23.61,23.74,217787.0,23.5938,23.7631,23.5042,23.6337,217787.0
2022-01-10 12:00:00,23.73,23.74,23.52,23.54,175598.0,23.6237,23.6337,23.4146,23.4345,175598.0
2022-01-10 12:30:00,23.54,23.54,23.33,23.36,214219.0,23.4345,23.4345,23.2255,23.2554,214219.0
2022-01-10 13:00:00,23.36,23.39,23.15,23.31,357715.0,23.2554,23.2852,23.0463,23.2056,357715.0
2022-01-10 13:30:00,23.31,23.4,23.28,23.31,230480.0,23.2056,23.2952,23.1757,23.2056,230480.0
2022-01-10 14:00:00,23.32,23.55,23.31,23.51,242450.0,23.2155,23.4445,23.2056,23.4047,242450.0
2022-01-10 14:30:00,23.51,23.54,23.34,23.37,276551.0,23.4047,23.4345,23.2354,23.2653,276551.0
2022-01-10 15:00:00,23.37,23.45,23.27,23.33,395943.0,23.2653,23.345,23.1658,23.2255,395943.0
2022-01-10 15:30:00,23.32,23.39,23.14,23.23,1638910.0,23.2155,23.2852,23.0363,23.1259,1638910.0
2022-01-11 09:30:00,23.55,24.34,23.4,24.03,951764.0,23.4445,24.231,23.2952,23.9224,951764.0
2022-01-11 10:00:00,24.03,24.26,23.96,24.05,610077.0,23.9224,24.1513,23.8527,23.9423,610077.0
2022-01-11 10:30:00,24.06,24.11,23.83,23.96,477635.0,23.9522,24.002,23.7233,23.8527,477635.0
2022-01-11 11:00:00,23.96,23.99,23.86,23.89,388142.0,23.8527,23.8825,23.7531,23.783,388142.0
2022-01-11 11:30:00,23.89,24.06,23.85,24.03,434959.0,23.783,23.9522,23.7432,23.9224,434959.0
2022-01-11 12:00:00,24.03,24.07,23.9,23.91,374167.0,23.9224,23.9622,23.7929,23.8029,374167.0
2022-01-11 12:30:00,23.92,24.07,23.91,23.99,342995.0,23.8128,23.9622,23.8029,23.8825,342995.0
2022-01-11 13:00:00,23.98,23.99,23.85,23.85,282475.0,23.8726,23.8825,23.7432,23.7432,282475.0
2022-01-11 13:30:00,23.85,23.98,23.81,23.94,549260.0,23.7432,23.8726,23.7033,23.8328,549260.0
2022-01-11 14:00:00,23.93,23.96,23.9,23.91,503597.0,23.8228,23.8527,23.7929,23.8029,503597.0
2022-01-11 14:30:00,23.91,23.94,23.81,23.9,330813.0,23.8029,23.8328,23.7033,23.7929,330813.0
2022-01-11 15:00:00,23.89,24.05,23.88,23.97,534284.0,23.783,23.9423,23.773,23.8626,534284.0
2022-01-11 15:30:00,23.97,24.03,23.91,24.0,1172593.0,23.8626,23.9224,23.8029,23.8925,1172593.0
2022-01-12 09:30:00,25.08,25.2,24.62,24.8,826431.0,24.9677,25.0871,24.5097,24.6889,826431.0
2022-01-12 10:00:00,24.78,24.78,24.37,24.49,255401.0,24.669,24.669,24.2608,24.3803,255401.0
2022-01-12 10:30:00,24.5,24.51,24.22,24.36,249454.0,24.3902,24.4002,24.1115,24.2509,249454.0
2022-01-12 11:00:00,24.37,24.53,24.31,24.49,207181.0,24.2608,24.4201,24.2011,24.3803,207181.0
2022-01-12 11:30:00,24.49,24.62,24.38,24.6,219601.0,24.3803,24.5097,24.2708,24.4898,219601.0
2022-01-12 12:00:00,24.6,24.88,24.58,24.8,376674.0,24.4898,24.7685,24.4699,24.6889,376674.0
2022-01-12 12:30:00,24.8,24.87,24.7,24.75,150068.0,24.6889,24.7586,24.5894,24.6391,150068.0
2022-01-12 13:00:00,24.75,24.77,24.67,24.72,167934.0,24.6391,24.659,24.5595,24.6093,167934.0
2022-01-12 13:30:00,24.71,24.83,24.68,24.8,142280.0,24.5993,24.7188,24.5694,24.6889,142280.0
2022-01-12 14:00:00,24.8,24.81,24.71,24.75,251811.0,24.6889,24.6989,24.5993,24.6391,251811.0
2022-01-12 14:30:00,24.75,24.95,24.66,24.95,421692.0,24.6391,24.8382,24.5495,24.8382,421692.0
2022-01-12 15:00:00,24.94,24.95,24.8,24.8,150980.0,24.8283,24.8382,24.6889,24.6889,150980.0
2022-01-12 15:30:00,24.8,24.88,24.77,24.86,707019.0,24.6889,24.7685,24.659,24.7486,707019.0
2022-01-13 09:30:00,24.55,24.86,24.37,24.84,658917.0,24.44,24.7486,24.2608,24.7287,658917.0
2022-01-13 10:00:00,24.82,24.92,24.69,24.85,325077.0,24.7088,24.8084,24.5794,24.7387,325077.0
2022-01-13 10:30:00,24.85,24.98,24.64,24.79,320037.0,24.7387,24.8681,24.5296,24.679,320037.0
2022-01-13 11:00:00,24.78,24.84,24.51,24.64,259823.0,24.669,24.7287,24.4002,24.5296,259823.0
2022-01-13 11:30:00,24.63,24.74,24.56,24.57,183502.0,24.5197,24.6292,24.45,24.4599,183502.0
2022-01-13 12:00:00,24.56,24.57,24.4,24.45,194821.0,24.45,24.4599,24.2907,24.3405,194821.0
2022-01-13 12:30:00,24.44,24.47,24.33,24.46,165578.0,24.3305,24.3604,24.221,24.3504,165578.0
2022-01-13 13:00:00,24.46,24.47,24.33,24.39,177336.0,24.3504,24.3604,24.221,24.2807,177336.0
2022-01-13 13:30:00,24.39,24.55,24.37,24.52,167387.0,24.2807,24.44,24.2608,24.4102,167387.0
2022-01-13 14:00:00,24.52,24.66,24.48,24.64,328653.0,24.4102,24.5495,24.3703,24.5296,328653.0
2022-01-13 14:30:00,24.63,24.66,24.33,24.41,233053.0,24.5197,24.5495,24.221,24.3007,233053.0
2022-01-13 15:00:00,24.41,24.44,24.19,24.23,234255.0,24.3007,24.3305,24.0816,24.1215,234255.0
2022-01-13 15:30:00,24.23,24.28,24.0,24.13,890852.0,24.1215,24.1712,23.8925,24.0219,890852.0
2022-01-14 09:30:00,24.33,24.93,24.16,24.45,443346.0,24.221,24.8183,24.0518,24.3405,443346.0
2022-01-14 10:00:00,24.45,24.46,23.95,24.01,453413.0,24.3405,24.3504,23.8427,23.9024,453413.0
2022-01-14 10:30:00,24.0,24.0,23.81,23.89,215935.0,23.8925,23.8925,23.7033,23.783,215935.0
2022-01-14 11:00:00,23.89,23.98,23.73,23.89,148020.0,23.783,23.8726,23.6237,23.783,148020.0
2022-01-14 11:30:00,23.87,23.88,23.75,23.8,94693.0,23.7631,23.773,23.6436,23.6934,94693.0
2022-01-14 12:00:00,23.8,23.8,23.65,23.76,94637.0,23.6934,23.6934,23.5441,23.6536,94637.0
2022-01-14 12:30:00,23.77,23.78,23.59,23.7,134133.0,23.6635,23.6735,23.4843,23.5938,134133.0
2022-01-14 13:00:00,23.7,23.78,23.57,23.64,140325.0,23.5938,23.6735,23.4644,23.5341,140325.0
2022-01-14 13:30:00,23.64,23.83,23.64,23.83,73646.0,23.5341,23.7233,23.5341,23.7233,73646.0
2022-01-14 14:00:00,23.83,23.85,23.7,23.71,85213.0,23.7233,23.7432,23.5938,23.6038,85213.0
2022-01-14 14:30:00,23.71,23.88,23.66,23.86,252344.0,23.6038,23.773,23.554,23.7531,252344.0
2022-01-14 15:00:00,23.86,23.89,23.61,23.66,228521.0,23.7531,23.783,23.5042,23.554,228521.0
2022-01-14 15:30:00,23.67,23.9,23.67,23.72,1351305.0,23.564,23.7929,23.564,23.6137,1351305.0
2022-01-18 09:30:00,23.57,23.79,23.11,23.46,939600.0,23.4644,23.6834,23.0065,23.3549,939600.0
2022-01-18 10:00:00,23.42,23.74,23.33,23.69,397505.0,23.3151,23.6337,23.2255,23.5839,397505.0
2022-01-18 10:30:00,23.69,23.7,23.41,23.54,443850.0,23.5839,23.5938,23.3051,23.4345,443850.0
2022-01-18 11:00:00,23.54,23.59,23.43,23.46,491423.0,23.4345,23.4843,23.325,23.3549,491423.0
2022-01-18 11:30:00,23.46,23.59,23.39,23.51,341196.0,23.3549,23.4843,23.2852,23.4047,341196.0
2022-01-18 12:00:00,23.51,23.54,23.45,23.45,317285.0,23.4047,23.4345,23.345,23.345,317285.0
2022-01-18 12:30:00,23.45,23.52,23.43,23.48,175948.0,23.345,23.4146,23.325,23.3748,175948.0
2022-01-18 13:00:00,23.48,23.49,23.29,23.32,195500.0,23.3748,23.3848,23.1857,23.2155,195500.0
2022-01-18 13:30:00,23.33,23.53,23.32,23.52,152500.0,23.2255,23.4246,23.2155,23.4146,152500.0
2022-01-18 14:00:00,23.52,23.54,23.46,23.48,220028.0,23.4146,23.4345,23.3549,23.3748,220028.0
2022-01-18 14:30:00,23.49,23.55,23.47,23.49,553280.0,23.3848,23.4445,23.3649,23.3848,553280.0
2022-01-18 15:00:00,23.5,23.62,23.41,23.42,397041.0,23.3947,23.5142,23.3051,23.3151,397041.0
2022-01-18 15:30:00,23.43,23.45,23.31,23.35,607739.0,23.325,23.345,23.2056,23.2454,607739.0
2022-01-19 09:30:00,23.66,23.97,23.45,23.9,342878.0,23.554,23.8626,23.345,23.7929,342878.0
2022-01-19 10:00:00,23.9,24.28,23.8,24.0,236274.0,23.7929,24.1712,23.6934,23.8925,236274.0
2022-01-19 10:30:00,24.0,24.01,23.73,23.85,192940.0,23.8925,23.9024,23.6237,23.7432,192940.0
2022-01-19 11:00:00,23.86,24.05,23.83,23.96,221843.0,23.7531,23.9423,23.7233,23.8527,221843.0
2022-01-19 11:30:00,23.96,23.99,23.77,23.87,98510.0,23.8527,23.8825,23.6635,23.7631,98510.0
2022-01-19 12:00:00,23.87,24.05,23.81,23.98,89904.0,23.7631,23.9423,23.7033,23.8726,89904.0
2022-01-19 12:30:00,23.99,24.07,23.91,24.05,82218.0,23.8825,23.9622,23.8029,23.9423,82218.0
2022-01-19 13:00:00,24.05,24.1,23.93,24.05,81857.0,23.9423,23.992,23.8228,23.9423,81857.0
2022-01-19 13:30:00,24.05,24.12,23.98,24.0,146627.0,23.9423,24.012,23.8726,23.8925,146627.0
2022-01-19 14:00:00,23.99,24.01,23.81,23.82,101303.0,23.8825,23.9024,23.7033,23.7133,101303.0
2022-01-19 14:30:00,23.82,23.89,23.77,23.78,94153.0,23.7133,23.783,23.6635,23.6735,94153.0
2022-01-19 15:00:00,23.77,23.8,23.65,23.66,112791.0,23.6635,23.6934,23.5441,23.554,112791.0
2022-01-19 15:30:00,23.65,23.68,23.44,23.44,502127.0,23.5441,23.5739,23.335,23.335,502127.0
2022-01-20 09:30:00,25.05,25.68,24.58,25.66,1943927.0,24.9378,25.565,24.4699,25.5451,1943927.0
2022-01-20 10:00:00,25.65,26.02,25.48,25.58,984406.0,25.5351,25.9034,25.3659,25.4654,984406.0
2022-01-20 10:30:00,25.58,26.22,25.53,26.07,732133.0,25.4654,26.1025,25.4156,25.9532,732133.0
2022-01-20 11:00:00,26.06,26.26,25.96,26.09,683825.0,25.9433,26.1424,25.8437,25.9731,683825.0
2022-01-20 11:30:00,26.09,26.15,25.74,25.77,632985.0,25.9731,26.0329,25.6247,25.6546,632985.0
2022-01-20 12:00:00,25.76,25.8,25.65,25.7,323302.0,25.6446,25.6844,25.5351,25.5849,323302.0
2022-01-20 12:30:00,25.71,25.81,25.62,25.76,289377.0,25.5948,25.6944,25.5052,25.6446,289377.0
2022-01-20 13:00:00,25.75,25.98,25.66,25.91,320159.0,25.6346,25.8636,25.5451,25.7939,320159.0
2022-01-20 13:30:00,25.9,25.95,25.78,25.9,324649.0,25.784,25.8338,25.6645,25.784,324649.0
2022-01-20 14:00:00,25.9,25.92,25.67,25.74,246947.0,25.784,25.8039,25.555,25.6247,246947.0
2022-01-20 14:30:00,25.73,25.74,25.49,25.53,222103.0,25.6147,25.6247,25.3758,25.4156,222103.0
2022-01-20 15:00:00,25.53,25.58,25.4,25.45,295490.0,25.4156,25.4654,25.2862,25.336,295490.0
2022-01-20 15:30:00,25.44,25.48,25.13,25.21,1034243.0,25.326,25.3659,25.0174,25.0971,1034243.0
2022-01-21 09:30:00,25.64,26.48,25.58,25.7,1701598.0,25.5251,26.3614,25.4654,25.5849,1701598.0
2022-01-21 10:00:00,25.7,26.03,25.48,25.87,896394.0,25.5849,25.9134,25.3659,25.7541,896394.0
2022-01-21 10:30:00,25.85,26.18,25.77,26.11,606908.0,25.7342,26.0627,25.6546,25.993,606908.0
2022-01-21 11:00:00,26.11,26.49,25.98,26.43,493056.0,25.993,26.3713,25.8636,26.3116,493056.0
2022-01-21 11:30:00,26.41,26.47,26.09,26.23,335770.0,26.2917,26.3514,25.9731,26.1125,335770.0
2022-01-21 12:00:00,26.22,26.44,26.12,26.24,338316.0,26.1025,26.3216,26.003,26.1225,338316.0
2022-01-21 12:30:00,26.24,26.3,26.06,26.11,234604.0,26.1225,26.1822,25.9433,25.993,234604.0
2022-01-21 13:00:00,26.11,26.2,25.97,26.02,251992.0,25.993,26.0826,25.8537,25.9034,251992.0
2022-01-21 13:30:00,26.02,26.08,25.86,25.89,280045.0,25.9034,25.9632,25.7442,25.774,280045.0
2022-01-21 14:00:00,25.89,25.91,25.74,25.78,258206.0,25.774,25.7939,25.6247,25.6645,258206.0
2022-01-21 14:30:00,25.79,25.8,25.64,25.71,408435.0,25.6745,25.6844,25.5251,25.5948,408435.0
2022-01-21 15:00:00,25.71,25.75,25.6,25.7,446543.0,25.5948,25.6346,25.4853,25.5849,446543.0
2022-01-21 15:30:00,25.71,25.92,25.7,25.76,889713.0,25.5948,25.8039,25.5849,25.6446,889713.0
2022-01-24 09:30:00,25.22,25.41,24.64,24.66,655356.0,25.107,25.2962,24.5296,24.5495,655356.0
2022-01-24 10:00:00,24.67,24.9,24.53,24.69,441224.0,24.5595,24.7885,24.4201,24.5794,441224.0
2022-01-24 10:30:00,24.71,25.2,24.68,25.06,336610.0,24.5993,25.0871,24.5694,24.9477,336610.0
2022-01-24 11:00:00,25.08,25.08,24.7,24.88,256939.0,24.9677,24.9677,24.5894,24.7685,256939.0
2022-01-24 11:30:00,24.87,24.94,24.48,24.74,279596.0,24.7586,24.8283,24.3703,24.6292,279596.0
2022-01-24 12:00:00,24.74,24.74,24.36,24.47,276881.0,24.6292,24.6292,24.2509,24.3604,276881.0
2022-01-24 12:30:00,24.46,24.94,24.43,24.88,285364.0,24.3504,24.8283,24.3206,24.7685,285364.0
2022-01-24 13:00:00,24.87,25.15,24.8,24.99,200250.0,24.7586,25.0373,24.6889,24.8781,200250.0
2022-01-24 13:30:00,24.98,25.31,24.97,25.29,208367.0,24.8681,25.1966,24.8581,25.1767,208367.0
2022-01-24 14:00:00,25.28,25.46,25.21,25.29,205126.0,25.1668,25.3459,25.0971,25.1767,205126.0
2022-01-24 14:30:00,25.29,25.41,25.15,25.41,189668.0,25.1767,25.2962,25.0373,25.2962,189668.0
2022-01-24 15:00:00,25.4,25.55,25.32,25.51,301890.0,25.2862,25.4355,25.2066,25.3957,301890.0
2022-01-24 15:30:00,25.5,25.87,25.45,25.8,888221.0,25.3858,25.7541,25.336,25.6844,888221.0
2022-01-25 09:30:00,25.14,25.66,25.14,25.24,602705.0,25.0274,25.5451,25.0274,25.1269,602705.0
2022-01-25 10:00:00,25.26,25.59,25.08,25.57,270340.0,25.1468,25.4754,24.9677,25.4555,270340.0
2022-01-25 10:30:00,25.56,25.73,25.42,25.44,182061.0,25.4455,25.6147,25.3061,25.326,182061.0
2022-01-25 11:00:00,25.43,25.6,25.35,25.37,143251.0,25.3161,25.4853,25.2364,25.2564,143251.0
2022-01-25 11:30:00,25.37,25.47,25.17,25.34,119388.0,25.2564,25.3559,25.0572,25.2265,119388.0
2022-01-25 12:00:00,25.31,25.48,25.23,25.31,118743.0,25.1966,25.3659,25.117,25.1966,118743.0
2022-01-25 12:30:00,25.3,25.3,25.19,25.3,101893.0,25.1867,25.1867,25.0772,25.1867,101893.0
2022-01-25 13:00:00,25.29,25.53,25.19,25.52,126916.0,25.1767,25.4156,25.0772,25.4057,126916.0
2022-01-25 13:30:00,25.53,25.61,25.49,25.59,126170.0,25.4156,25.4953,25.3758,25.4754,126170.0
2022-01-25 14:00:00,25.59,25.61,25.4,25.6,278994.0,25.4754,25.4953,25.2862,25.4853,278994.0
2022-01-25 14:30:00,25.61,25.62,25.42,25.5,569690.0,25.4953,25.5052,25.3061,25.3858,569690.0
2022-01-25 15:00:00,25.5,25.55,25.26,25.27,224374.0,25.3858,25.4355,25.1468,25.1568,224374.0
2022-01-25 15:30:00,25.27,25.51,25.24,25.47,644680.0,25.1568,25.3957,25.1269,25.3559,644680.0
2022-01-26 09:30:00,25.9,26.06,25.75,25.96,297930.0,25.784,25.9433,25.6346,25.8437,297930.0
2022-01-26 10:00:00,25.97,26.09,25.7,25.75,205138.0,25.8537,25.9731,25.5849,25.6346,205138.0
2022-01-26 10:30:00,25.74,25.74,25.31,25.46,248052.0,25.6247,25.6247,25.1966,25.3459,248052.0
2022-01-26 11:00:00,25.46,25.66,25.37,25.54,203039.0,25.3459,25.5451,25.2564,25.4256,203039.0
2022-01-26 11:30:00,25.54,25.7,25.48,25.69,188677.0,25.4256,25.5849,25.3659,25.5749,188677.0
2022-01-26 12:00:00,25.69,25.76,25.66,25.7,160385.0,25.5749,25.6446,25.5451,25.5849,160385.0
2022-01-26 12:30:00,25.7,25.93,25.64,25.91,151519.0,25.5849,25.8138,25.5251,25.7939,151519.0
2022-01-26 13:00:00,25.9,25.91,25.75,25.84,149662.0,25.784,25.7939,25.6346,25.7242,149662.0
2022-01-26 13:30:00,25.83,25.84,25.73,25.73,120879.0,25.7143,25.7242,25.6147,25.6147,120879.0
2022-01-26 14:00:00,25.75,25.99,25.58,25.86,200394.0,25.6346,25.8736,25.4654,25.7442,200394.0
2022-01-26 14:30:00,25.84,25.85,25.39,25.43,248265.0,25.7242,25.7342,25.2763,25.3161,248265.0
2022-01-26 15:00:00,25.41,25.42,25.1,25.33,277820.0,25.2962,25.3061,24.9876,25.2165,277820.0
2022-01-26 15:30:00,25.33,25.42,25.24,25.31,702359.0,25.2165,25.3061,25.1269,25.1966,702359.0
2022-01-27 09:30:00,25.68,25.68,24.55,25.32,474745.0,25.565,25.565,24.44,25.2066,474745.0
2022-01-27 10:00:00,25.34,25.53,25.1,25.11,198625.0,25.2265,25.4156,24.9876,24.9975,198625.0
2022-01-27 10:30:00,25.1,25.11,24.71,24.83,291028.0,24.9876,24.9975,24.5993,24.7188,291028.0
2022-01-27 11:00:00,24.85,25.06,24.85,24.93,151267.0,24.7387,24.9477,24.7387,24.8183,151267.0
2022-01-27 11:30:00,24.92,25.1,24.85,24.85,103043.0,24.8084,24.9876,24.7387,24.7387,103043.0
2022-01-27 12:00:00,24.85,24.87,24.69,24.69,108478.0,24.7387,24.7586,24.5794,24.5794,108478.0
2022-01-27 12:30:00,24.69,24.78,24.65,24.7,83420.0,24.5794,24.669,24.5396,24.5894,83420.0
2022-01-27 13:00:00,24.68,24.72,24.55,24.57,90684.0,24.5694,24.6093,24.44,24.4599,90684.0
2022-01-27 13:30:00,24.56,24.66,24.42,24.47,224473.0,24.45,24.5495,24.3106,24.3604,224473.0
2022-01-27 14:00:00,24.48,24.67,24.45,24.54,298568.0,24.3703,24.5595,24.3405,24.4301,298568.0
2022-01-27 14:30:00,24.54,24.61,24.4,24.42,97855.0,24.4301,24.4998,24.2907,24.3106,97855.0
2022-01-27 15:00:00,24.42,24.56,24.3,24.41,119112.0,24.3106,24.45,24.1911,24.3007,119112.0
2022-01-27 15:30:00,24.43,24.52,24.34,24.35,568959.0,24.3206,24.4102,24.231,24.2409,568959.0
2022-01-28 09:30:00,24.39,24.72,23.72,23.76,663866.0,24.2807,24.6093,23.6137,23.6536,663866.0
2022-01-28 10:00:00,23.76,24.12,23.63,24.09,283949.0,23.6536,24.012,23.5241,23.9821,283949.0
2022-01-28 10:30:00,24.08,24.5,24.07,24.49,219213.0,23.9721,24.3902,23.9622,24.3803,219213.0
2022-01-28 11:00:00,24.5,24.85,24.39,24.77,188199.0,24.3902,24.7387,24.2807,24.659,188199.0
2022-01-28 11:30:00,24.78,24.97,24.68,24.95,189609.0,24.669,24.8581,24.5694,24.8382,189609.0
2022-01-28 12:00:00,24.95,25.1,24.9,24.95,165285.0,24.8382,24.9876,24.7885,24.8382,165285.0
2022-01-28 12:30:00,24.95,25.02,24.73,24.82,197051.0,24.8382,24.9079,24.6192,24.7088,197051.0
2022-01-28 13:00:00,24.81,25.17,24.8,25.07,173209.0,24.6989,25.0572,24.6889,24.9577,173209.0
2022-01-28 13:30:00,25.07,25.2,25.01,25.16,148620.0,24.9577,25.0871,24.898,25.0473,148620.0
2022-01-28 14:00:00,25.16,25.25,24.82,24.85,179915.0,25.0473,25.1369,24.7088,24.7387,179915.0
2022-01-28 14:30:00,24.84,25.11,24.79,25.09,170297.0,24.7287,24.9975,24.679,24.9776,170297.0
2022-01-28 15:00:00,25.1,25.12,24.97,25.04,257416.0,24.9876,25.0075,24.8581,24.9278,257416.0
2022-01-28 15:30:00,25.03,25.36,24.97,25.34,741576.0,24.9179,25.2464,24.8581,25.2265,741576.0
2022-01-31 09:30:00,25.84,26.35,25.68,26.14,415968.0,25.7242,26.232,25.565,26.0229,415968.0
2022-01-31 10:00:00,26.14,26.46,26.11,26.42,229544.0,26.0229,26.3415,25.993,26.3016,229544.0
2022-01-31 10:30:00,26.41,26.71,26.35,26.68,162094.0,26.2917,26.5903,26.232,26.5605,162094.0
2022-01-31 11:00:00,26.7,26.77,26.53,26.54,116291.0,26.5804,26.6501,26.4112,26.4211,116291.0
2022-01-31 11:30:00,26.55,26.68,26.52,26.61,172740.0,26.4311,26.5605,26.4012,26.4908,172740.0
2022-01-31 12:00:00,26.61,26.65,26.46,26.51,144811.0,26.4908,26.5306,26.3415,26.3912,144811.0
2022-01-31 12:30:00,26.52,26.6,26.44,26.6,113347.0,26.4012,26.4808,26.3216,26.4808,113347.0
2022-01-31 13:00:00,26.59,26.64,26.54,26.56,107046.0,26.4709,26.5207,26.4211,26.441,107046.0
2022-01-31 13:30:00,26.56,26.62,26.45,26.57,122651.0,26.441,26.5008,26.3315,26.451,122651.0
2022-01-31 14:00:00,26.57,26.58,26.41,26.51,89951.0,26.451,26.4609,26.2917,26.3912,89951.0
2022-01-31 14:30:00,26.5,26.57,26.48,26.53,90074.0,26.3813,26.451,26.3614,26.4112,90074.0
2022-01-31 15:00:00,26.53,26.58,26.35,26.45,136674.0,26.4112,26.4609,26.232,26.3315,136674.0
2022-01-31 15:30:00,26.44,26.68,26.42,26.61,788298.0,26.3216,26.5605,26.3016,26.4908,788298.0
2022-02-01 09:30:00,26.66,26.95,26.3,26.89,502311.0,26.5406,26.8293,26.1822,26.7695,502311.0
2022-02-01 10:00:00,26.87,26.98,26.45,26.8,262570.0,26.7496,26.8591,26.3315,26.6799,262570.0
2022-02-01 10:30:00,26.82,26.95,26.79,26.92,226934.0,26.6999,26.8293,26.67,26.7994,226934.0
2022-02-01 11:00:00,26.92,27.09,26.85,27.08,190061.0,26.7994,26.9686,26.7297,26.9587,190061.0
2022-02-01 11:30:00,27.07,27.14,26.99,27.06,161497.0,26.9487,27.0184,26.8691,26.9388,161497.0
2022-02-01 12:00:00,27.06,27.06,26.88,26.93,104195.0,26.9388,26.9388,26.7596,26.8094,104195.0
2022-02-01 12:30:00,26.93,26.96,26.82,26.91,115377.0,26.8094,26.8392,26.6999,26.7895,115377.0
2022-02-01 13:00:00,26.91,27.02,26.86,26.99,86891.0,26.7895,26.899,26.7397,26.8691,86891.0
2022-02-01 13:30:00,26.98,27.01,26.87,26.96,285600.0,26.8591,26.889,26.7496,26.8392,285600.0
2022-02-01 14:00:00,26.98,27.04,26.87,26.96,126282.0,26.8591,26.9189,26.7496,26.8392,126282.0
2022-02-01 14:30:00,26.96,27.0,26.83,26.9,209584.0,26.8392,26.8791,26.7098,26.7795,209584.0
2022-02-01 15:00:00,26.89,27.05,26.86,27.02,206926.0,26.7695,26.9288,26.7397,26.899,206926.0
2022-02-01 15:30:00,27.02,27.1,26.94,27.09,603522.0,26.899,26.9786,26.8193,26.9686,603522.0
2022-02-02 09:30:00,27.2,27.2,26.64,26.91,483338.0,27.0782,27.0782,26.5207,26.7895,483338.0
2022-02-02 10:00:00,26.89,26.97,26.75,26.8,150970.0,26.7695,26.8492,26.6302,26.6799,150970.0
2022-02-02 10:30:00,26.79,26.96,26.66,26.89,196613.0,26.67,26.8392,26.5406,26.7695,196613.0
2022-02-02 11:00:00,26.89,26.91,26.67,26.71,214295.0,26.7695,26.7895,26.5505,26.5903,214295.0
2022-02-02 11:30:00,26.71,26.73,26.49,26.62,265133.0,26.5903,26.6103,26.3713,26.5008,265133.0
2022-02-02 12:00:00,26.62,26.74,26.59,26.64,96906.0,26.5008,26.6202,26.4709,26.5207,96906.0
2022-02-02 12:30:00,26.64,26.73,26.61,26.73,64299.0,26.5207,26.6103,26.4908,26.6103,64299.0
2022-02-02 13:00:00,26.73,26.74,26.55,26.57,74691.0,26.6103,26.6202,26.4311,26.451,74691.0
2022-02-02 13:30:00,26.57,26.64,26.56,26.59,78235.0,26.451,26.5207,26.441,26.4709,78235.0
2022-02-02 14:00:00,26.59,26.62,26.42,26.49,74566.0,26.4709,26.5008,26.3016,26.3713,74566.0
2022-02-02 14:30:00,26.49,26.52,26.4,26.41,83791.0,26.3713,26.4012,26.2817,26.2917,83791.0
2022-02-02 15:00:00,26.41,26.52,26.35,26.45,120888.0,26.2917,26.4012,26.232,26.3315,120888.0
2022-02-02 15:30:00,26.46,26.46,26.29,26.29,353894.0,26.3415,26.3415,26.1722,26.1722,353894.0
2022-02-03 09:30:00,26.11,26.35,25.83,26.02,273364.0,25.993,26.232,25.7143,25.9034,273364.0
2022-02-03 10:00:00,25.98,26.43,25.91,26.39,187681.0,25.8636,26.3116,25.7939,26.2718,187681.0
2022-02-03 10:30:00,26.38,26.45,26.21,26.3,175115.0,26.2618,26.3315,26.0926,26.1822,175115.0
2022-02-03 11:00:00,26.3,26.33,26.18,26.18,105109.0,26.1822,26.2121,26.0627,26.0627,105109.0
2022-02-03 11:30:00,26.18,26.22,26.0,26.0,99626.0,26.0627,26.1025,25.8835,25.8835,99626.0
2022-02-03 12:00:00,26.0,26.12,25.93,26.07,126489.0,25.8835,26.003,25.8138,25.9532,126489.0
2022-02-03 12:30:00,26.06,26.14,26.04,26.07,50689.0,25.9433,26.0229,25.9234,25.9532,50689.0
2022-02-03 13:00:00,26.07,26.14,26.05,26.1,88598.0,25.9532,26.0229,25.9333,25.9831,88598.0
2022-02-03 13:30:00,26.09,26.18,26.08,26.14,93671.0,25.9731,26.0627,25.9632,26.0229,93671.0
2022-02-03 14:00:00,26.13,26.24,26.12,26.22,147194.0,26.0129,26.1225,26.003,26.1025,147194.0
2022-02-03 14:30:00,26.23,26.27,26.19,26.22,177716.0,26.1125,26.1523,26.0727,26.1025,177716.0
2022-02-03 15:00:00,26.23,26.26,26.14,26.14,151846.0,26.1125,26.1424,26.0229,26.0229,151846.0
2022-02-03 15:30:00,26.15,26.21,26.13,26.17,491271.0,26.0329,26.0926,26.0129,26.0528,491271.0
2022-02-04 09:30:00,26.3,26.81,26.17,26.7,551054.0,26.1822,26.6899,26.0528,26.5804,551054.0
2022-02-04 10:00:00,26.71,27.08,26.68,26.88,404853.0,26.5903,26.9587,26.5605,26.7596,404853.0
2022-02-04 10:30:00,26.87,27.05,26.81,26.86,295532.0,26.7496,26.9288,26.6899,26.7397,295532.0
2022-02-04 11:00:00,26.85,26.98,26.7,26.8,190318.0,26.7297,26.8591,26.5804,26.6799,190318.0
2022-02-04 11:30:00,26.8,26.87,26.69,26.7,121061.0,26.6799,26.7496,26.5704,26.5804,121061.0
2022-02-04 12:00:00,26.7,26.77,26.66,26.73,159218.0,26.5804,26.6501,26.5406,26.6103,159218.0
2022-02-04 12:30:00,26.73,26.79,26.67,26.79,110833.0,26.6103,26.67,26.5505,26.67,110833.0
2022-02-04 13:00:00,26.79,26.91,26.79,26.86,114953.0,26.67,26.7895,26.67,26.7397,114953.0
2022-02-04 13:30:00,26.86,26.88,26.71,26.75,144171.0,26.7397,26.7596,26.5903,26.6302,144171.0
2022-02-04 14:00:00,26.75,26.86,26.72,26.8,241333.0,26.6302,26.7397,26.6003,26.6799,241333.0
2022-02-04 14:30:00,26.8,26.86,26.78,26.83,169713.0,26.6799,26.7397,26.66,26.7098,169713.0
2022-02-04 15:00:00,26.83,27.12,26.82,27.08,197673.0,26.7098,26.9985,26.6999,26.9587,197673.0
2022-02-04 15:30:00,27.08,27.24,27.08,27.15,891495.0,26.9587,27.118,26.9587,27.0284,891495.0
2022-02-07 09:30:00,27.05,27.71,27.0,27.6,1087748.0,26.9288,27.5859,26.8791,27.4764,1087748.0
2022-02-07 10:00:00,27.6,27.71,27.48,27.63,950552.0,27.4764,27.5859,27.3569,27.5062,950552.0
2022-02-07 10:30:00,27.63,27.75,27.56,27.66,641996.0,27.5062,27.6257,27.4365,27.5361,641996.0
2022-02-07 11:00:00,27.65,27.76,27.58,27.63,575230.0,27.5261,27.6356,27.4565,27.5062,575230.0
2022-02-07 11:30:00,27.64,27.64,27.48,27.57,752915.0,27.5162,27.5162,27.3569,27.4465,752915.0
2022-02-07 12:00:00,27.57,27.67,27.47,27.61,334004.0,27.4465,27.546,27.3469,27.4863,334004.0
2022-02-07 12:30:00,27.6,27.62,27.45,27.53,216635.0,27.4764,27.4963,27.327,27.4067,216635.0
2022-02-07 13:00:00,27.53,27.73,27.53,27.6,291191.0,27.4067,27.6058,27.4067,27.4764,291191.0
2022-02-07 13:30:00,27.6,27.66,27.5,27.57,307932.0,27.4764,27.5361,27.3768,27.4465,307932.0
2022-02-07 14:00:00,27.57,27.61,27.2,27.39,956336.0,27.4465,27.4863,27.0782,27.2673,956336.0
2022-02-07 14:30:00,27.38,27.5,27.33,27.46,450567.0,27.2573,27.3768,27.2076,27.337,450567.0
2022-02-07 15:00:00,27.45,27.58,27.4,27.45,520894.0,27.327,27.4565,27.2773,27.327,520894.0
2022-02-07 15:30:00,27.45,27.55,27.33,27.34,808875.0,27.327,27.4266,27.2076,27.2175,808875.0
2022-02-08 09:30:00,27.5,28.26,27.05,27.8,952776.0,27.3768,28.1334,26.9288,27.6755,952776.0
2022-02-08 10:00:00,27.77,27.79,27.38,27.79,751443.0,27.6456,27.6655,27.2573,27.6655,751443.0
2022-02-08 10:30:00,27.8,28.01,27.74,27.96,301191.0,27.6755,27.8845,27.6157,27.8347,301191.0
2022-02-08 11:00:00,27.96,28.12,27.93,28.07,256458.0,27.8347,27.994,27.8049,27.9443,256458.0
2022-02-08 11:30:00,28.06,28.25,28.03,28.17,189741.0,27.9343,28.1235,27.9044,28.0438,189741.0
2022-02-08 12:00:00,28.17,28.35,28.11,28.28,328343.0,28.0438,28.223,27.9841,28.1533,328343.0
2022-02-08 12:30:00,28.28,28.34,28.26,28.28,254447.0,28.1533,28.213,28.1334,28.1533,254447.0
2022-02-08 13:00:00,28.28,28.3,28.13,28.19,293679.0,28.1533,28.1732,28.004,28.0637,293679.0
2022-02-08 13:30:00,28.19,28.19,28.06,28.17,338202.0,28.0637,28.0637,27.9343,28.0438,338202.0
2022-02-08 14:00:00,28.18,28.31,28.12,28.12,311560.0,28.0538,28.1832,27.994,27.994,311560.0
2022-02-08 14:30:00,28.13,28.2,28.08,28.14,243538.0,28.004,28.0737,27.9542,28.0139,243538.0
2022-02-08 15:00:00,28.15,28.36,28.12,28.25,351533.0,28.0239,28.233,27.994,28.1235,351533.0
2022-02-08 15:30:00,28.25,28.58,28.25,28.48,895278.0,28.1235,28.452,28.1235,28.3524,895278.0
2022-02-09 09:30:00,28.89,29.4,28.85,29.34,1070443.0,28.7606,29.2683,28.7208,29.2086,1070443.0
2022-02-09 10:00:00,29.34,29.58,29.25,29.52,740930.0,29.2086,29.4475,29.119,29.3878,740930.0
2022-02-09 10:30:00,29.52,29.58,29.49,29.51,383439.0,29.3878,29.4475,29.3579,29.3778,383439.0
2022-02-09 11:00:00,29.52,29.59,29.5,29.57,554418.0,29.3878,29.4574,29.3679,29.4375,554418.0
2022-02-09 11:30:00,29.56,29.75,29.52,29.57,366304.0,29.4276,29.6167,29.3878,29.4375,366304.0
2022-02-09 12:00:00,29.56,29.57,29.48,29.51,382003.0,29.4276,29.4375,29.3479,29.3778,382003.0
2022-02-09 12:30:00,29.5,29.58,29.49,29.54,244104.0,29.3679,29.4475,29.3579,29.4077,244104.0
2022-02-09 13:00:00,29.55,29.6,29.51,29.55,221475.0,29.4176,29.4674,29.3778,29.4176,221475.0
2022-02-09 13:30:00,29.55,29.67,29.53,29.65,250634.0,29.4176,29.5371,29.3977,29.5172,250634.0
2022-02-09 14:00:00,29.65,29.8,29.65,29.79,335662.0,29.5172,29.6665,29.5172,29.6566,335662.0
2022-02-09 14:30:00,29.8,29.8,29.63,29.64,297115.0,29.6665,29.6665,29.4973,29.5072,297115.0
2022-02-09 15:00:00,29.65,29.66,29.54,29.54,227418.0,29.5172,29.5271,29.4077,29.4077,227418.0
2022-02-09 15:30:00,29.55,29.7,29.44,29.6,1160738.0,29.4176,29.567,29.3081,29.4674,1160738.0
2022-02-10 09:30:00,29.29,30.1,29.26,30.05,904658.0,29.1588,29.9652,29.1289,29.9154,904658.0
2022-02-10 10:00:00,30.06,30.16,29.79,29.93,533828.0,29.9253,30.0249,29.6566,29.7959,533828.0
2022-02-10 10:30:00,29.94,30.02,29.65,29.76,258694.0,29.8059,29.8855,29.5172,29.6267,258694.0
2022-02-10 11:00:00,29.75,29.87,29.64,29.73,145269.0,29.6167,29.7362,29.5072,29.5968,145269.0
2022-02-10 11:30:00,29.72,29.75,29.56,29.67,87883.0,29.5869,29.6167,29.4276,29.5371,87883.0
2022-02-10 12:00:00,29.67,29.75,29.56,29.66,89489.0,29.5371,29.6167,29.4276,29.5271,89489.0
2022-02-10 12:30:00,29.66,29.77,29.5,29.65,148401.0,29.5271,29.6366,29.3679,29.5172,148401.0
2022-02-10 13:00:00,29.63,29.75,29.48,29.61,200149.0,29.4973,29.6167,29.3479,29.4774,200149.0
2022-02-10 13:30:00,29.62,29.77,29.48,29.77,220891.0,29.4873,29.6366,29.3479,29.6366,220891.0
2022-02-10 14:00:00,29.77,29.78,29.58,29.78,181737.0,29.6366,29.6466,29.4475,29.6466,181737.0
2022-02-10 14:30:00,29.78,29.93,29.73,29.75,217965.0,29.6466,29.7959,29.5968,29.6167,217965.0
2022-02-10 15:00:00,29.75,29.92,29.67,29.85,226813.0,29.6167,29.786,29.5371,29.7163,226813.0
2022-02-10 15:30:00,29.84,30.0,29.71,29.82,805941.0,29.7063,29.8656,29.5769,29.6864,805941.0
2022-02-11 09:30:00,29.84,30.17,29.7,29.78,583209.0,29.7063,30.0348,29.567,29.6466,583209.0
2022-02-11 10:00:00,29.78,30.38,29.75,30.18,716047.0,29.6466,30.2439,29.6167,30.0448,716047.0
2022-02-11 10:30:00,30.18,30.29,29.96,30.13,645574.0,30.0448,30.1543,29.8258,29.995,645574.0
2022-02-11 11:00:00,30.13,30.14,29.92,29.94,314373.0,29.995,30.005,29.786,29.8059,314373.0
2022-02-11 11:30:00,29.94,30.0,29.78,29.92,156053.0,29.8059,29.8656,29.6466,29.786,156053.0
2022-02-11 12:00:00,29.92,29.98,29.86,29.92,94046.0,29.786,29.8457,29.7262,29.786,94046.0
2022-02-11 12:30:00,29.91,29.94,29.69,29.73,151327.0,29.776,29.8059,29.557,29.5968,151327.0
2022-02-11 13:00:00,29.72,29.85,29.64,29.65,253504.0,29.5869,29.7163,29.5072,29.5172,253504.0
2022-02-11 13:30:00,29.64,29.64,29.19,29.27,629109.0,29.5072,29.5072,29.0592,29.1389,629109.0
2022-02-11 14:00:00,29.24,29.44,29.1,29.16,176983.0,29.109,29.3081,28.9696,29.0294,176983.0
2022-02-11 14:30:00,29.16,29.26,28.96,29.15,496428.0,29.0294,29.1289,28.8303,29.0194,496428.0
2022-02-11 15:00:00,29.15,29.31,29.05,29.11,359906.0,29.0194,29.1787,28.9199,28.9796,359906.0
2022-02-11 15:30:00,29.11,29.28,29.04,29.14,1088640.0,28.9796,29.1488,28.9099,29.0095,1088640.0
2022-02-14 09:30:00,28.65,29.56,28.6,29.52,738293.0,28.5217,29.4276,28.4719,29.3878,738293.0
2022-02-14 10:00:00,29.51,29.52,29.15,29.17,428209.0,29.3778,29.3878,29.0194,29.0393,428209.0
2022-02-14 10:30:00,29.17,29.41,29.0,29.31,233878.0,29.0393,29.2783,28.8701,29.1787,233878.0
2022-02-14 11:00:00,29.32,29.44,29.29,29.36,382730.0,29.1887,29.3081,29.1588,29.2285,382730.0
2022-02-14 11:30:00,29.35,29.39,29.22,29.3,216145.0,29.2185,29.2583,29.0891,29.1687,216145.0
2022-02-14 12:00:00,29.3,29.35,29.27,29.35,141856.0,29.1687,29.2185,29.1389,29.2185,141856.0
2022-02-14 12:30:00,29.35,29.37,29.23,29.24,183359.0,29.2185,29.2384,29.0991,29.109,183359.0
2022-02-14 13:00:00,29.24,29.33,29.18,29.3,271278.0,29.109,29.1986,29.0493,29.1687,271278.0
2022-02-14 13:30:00,29.31,29.39,29.06,29.16,307372.0,29.1787,29.2583,28.9298,29.0294,307372.0
2022-02-14 14:00:00,29.15,29.66,29.09,29.55,253077.0,29.0194,29.5271,28.9597,29.4176,253077.0
2022-02-14 14:30:00,29.55,29.65,29.42,29.58,230066.0,29.4176,29.5172,29.2882,29.4475,230066.0
2022-02-14 15:00:00,29.57,29.59,29.39,29.49,383041.0,29.4375,29.4574,29.2583,29.3579,383041.0
2022-02-14 15:30:00,29.48,29.63,29.3,29.58,693337.0,29.3479,29.4973,29.1687,29.4475,693337.0
2022-02-15 09:30:00,30.01,30.26,29.86,30.23,1548116.0,29.8756,30.1244,29.7262,30.0946,1548116.0
2022-02-15 10:00:00,30.23,30.49,30.18,30.35,1307530.0,30.0946,30.3534,30.0448,30.214,1307530.0
2022-02-15 10:30:00,30.36,30.62,30.36,30.58,687020.0,30.224,30.4828,30.224,30.443,687020.0
2022-02-15 11:00:00,30.59,30.66,30.45,30.5,327079.0,30.453,30.5227,30.3136,30.3634,327079.0
2022-02-15 11:30:00,30.51,30.71,30.5,30.68,285231.0,30.3733,30.5724,30.3634,30.5426,285231.0
2022-02-15 12:00:00,30.68,30.7,30.47,30.62,303797.0,30.5426,30.5625,30.3335,30.4828,303797.0
2022-02-15 12:30:00,30.61,30.71,30.5,30.59,188070.0,30.4729,30.5724,30.3634,30.453,188070.0
2022-02-15 13:00:00,30.59,30.63,30.48,30.57,258456.0,30.453,30.4928,30.3435,30.4331,258456.0
2022-02-15 13:30:00,30.56,30.63,30.49,30.57,303547.0,30.4231,30.4928,30.3534,30.4331,303547.0
2022-02-15 14:00:00,30.58,30.6,30.47,30.53,246784.0,30.443,30.4629,30.3335,30.3932,246784.0
2022-02-15 14:30:00,30.52,30.67,30.48,30.63,249177.0,30.3833,30.5326,30.3435,30.4928,249177.0
2022-02-15 15:00:00,30.64,30.69,30.53,30.55,360341.0,30.5027,30.5525,30.3932,30.4131,360341.0
2022-02-15 15:30:00,30.55,30.56,30.32,30.41,1871733.0,30.4131,30.4231,30.1842,30.2738,1871733.0
2022-02-16 09:30:00,30.03,30.26,29.8,30.0,869174.0,29.8955,30.1244,29.6665,29.8656,869174.0
2022-02-16 10:00:00,30.0,30.09,29.72,29.86,663932.0,29.8656,29.9552,29.5869,29.7262,663932.0
2022-02-16 10:30:00,29.85,30.07,29.71,30.05,384027.0,29.7163,29.9353,29.5769,29.9154,384027.0
2022-02-16 11:00:00,30.05,30.06,29.94,29.98,392732.0,29.9154,29.9253,29.8059,29.8457,392732.0
2022-02-16 11:30:00,29.98,30.0,29.72,29.86,240785.0,29.8457,29.8656,29.5869,29.7262,240785.0
2022-02-16 12:00:00,29.86,29.95,29.8,29.83,221677.0,29.7262,29.8158,29.6665,29.6964,221677.0
2022-02-16 12:30:00,29.83,29.86,29.73,29.75,257563.0,29.6964,29.7262,29.5968,29.6167,257563.0
2022-02-16 13:00:00,29.75,29.85,29.72,29.76,234734.0,29.6167,29.7163,29.5869,29.6267,234734.0
2022-02-16 13:30:00,29.76,29.85,29.74,29.79,218235.0,29.6267,29.7163,29.6068,29.6566,218235.0
2022-02-16 14:00:00,29.79,30.02,29.63,30.0,419691.0,29.6566,29.8855,29.4973,29.8656,419691.0
2022-02-16 14:30:00,30.01,30.08,29.82,29.9,340030.0,29.8756,29.9453,29.6864,29.7661,340030.0
2022-02-16 15:00:00,29.91,29.98,29.88,29.96,365397.0,29.776,29.8457,29.7461,29.8258,365397.0
2022-02-16 15:30:00,29.96,30.03,29.88,30.01,1027105.0,29.8258,29.8955,29.7461,29.8756,1027105.0
2022-02-17 09:30:00,29.58,30.26,29.58,29.96,596378.0,29.4475,30.1244,29.4475,29.8258,596378.0
2022-02-17 10:00:00,29.94,30.19,29.77,29.84,583699.0,29.8059,30.0548,29.6366,29.7063,583699.0
2022-02-17 10:30:00,29.83,30.12,29.81,30.1,516244.0,29.6964,29.9851,29.6765,29.9652,516244.0
2022-02-17 11:00:00,30.09,30.2,29.99,30.18,495889.0,29.9552,30.0647,29.8557,30.0448,495889.0
2022-02-17 11:30:00,30.18,30.2,29.97,29.98,397506.0,30.0448,30.0647,29.8357,29.8457,397506.0
2022-02-17 12:00:00,29.99,30.01,29.81,29.93,308731.0,29.8557,29.8756,29.6765,29.7959,308731.0
2022-02-17 12:30:00,29.93,29.97,29.84,29.92,285061.0,29.7959,29.8357,29.7063,29.786,285061.0
2022-02-17 13:00:00,29.92,30.03,29.86,30.02,317548.0,29.786,29.8955,29.7262,29.8855,317548.0
2022-02-17 13:30:00,30.02,30.1,29.89,30.03,242942.0,29.8855,29.9652,29.7561,29.8955,242942.0
2022-02-17 14:00:00,30.03,30.04,29.87,29.95,281580.0,29.8955,29.9054,29.7362,29.8158,281580.0
2022-02-17 14:30:00,29.95,29.96,29.77,29.78,316615.0,29.8158,29.8258,29.6366,29.6466,316615.0
2022-02-17 15:00:00,29.77,29.8,29.68,29.7,479552.0,29.6366,29.6665,29.547,29.567,479552.0
2022-02-17 15:30:00,29.7,29.91,29.64,29.81,872262.0,29.567,29.776,29.5072,29.6765,872262.0
2022-02-18 09:30:00,29.12,29.71,29.11,29.64,659493.0,28.9896,29.5769,28.9796,29.5072,659493.0
2022-02-18 10:00:00,29.63,29.66,29.1,29.12,519824.0,29.4973,29.5271,28.9696,28.9896,519824.0
2022-02-18 10:30:00,29.11,29.16,28.96,29.08,268182.0,28.9796,29.0294,28.8303,28.9497,268182.0
2022-02-18 11:00:00,29.07,29.07,28.75,28.9,560864.0,28.9398,28.9398,28.6212,28.7705,560864.0
2022-02-18 11:30:00,28.9,29.03,28.89,29.02,292894.0,28.7705,28.9,28.7606,28.89,292894.0
2022-02-18 12:00:00,29.03,29.2,29.03,29.13,266022.0,28.9,29.0692,28.9,28.9995,266022.0
2022-02-18 12:30:00,29.13,29.21,28.91,28.96,276827.0,28.9995,29.0792,28.7805,28.8303,276827.0
2022-02-18 13:00:00,28.96,28.98,28.64,28.73,351438.0,28.8303,28.8502,28.5117,28.6013,351438.0
2022-02-18 13:30:00,28.73,28.91,28.72,28.84,495407.0,28.6013,28.7805,28.5913,28.7108,495407.0
2022-02-18 14:00:00,28.83,28.95,28.79,28.92,379468.0,28.7009,28.8203,28.661,28.7904,379468.0
2022-02-18 14:30:00,28.92,28.98,28.5,28.68,566962.0,28.7904,28.8502,28.3723,28.5515,566962.0
2022-02-18 15:00:00,28.68,28.81,28.48,28.49,366454.0,28.5515,28.6809,28.3524,28.3624,366454.0
2022-02-18 15:30:00,28.5,28.74,28.44,28.55,1252236.0,28.3723,28.6113,28.3126,28.4221,1252236.0
2022-02-22 09:30:00,27.58,28.13,27.54,27.7,1048311.0,27.4565,28.004,27.4166,27.5759,1048311.0
2022-02-22 10:00:00,27.69,28.0,27.36,27.82,386489.0,27.566,27.8746,27.2374,27.6954,386489.0
2022-02-22 10:30:00,27.82,27.84,27.44,27.53,388233.0,27.6954,27.7153,27.3171,27.4067,388233.0
2022-02-22 11:00:00,27.52,27.53,27.23,27.37,339451.0,27.3967,27.4067,27.108,27.2474,339451.0
2022-02-22 11:30:00,27.35,27.45,27.2,27.25,228314.0,27.2275,27.327,27.0782,27.1279,228314.0
2022-02-22 12:00:00,27.26,27.32,27.15,27.25,366138.0,27.1379,27.1976,27.0284,27.1279,366138.0
2022-02-22 12:30:00,27.25,27.44,27.21,27.25,220508.0,27.1279,27.3171,27.0881,27.1279,220508.0
2022-02-22 13:00:00,27.26,27.38,27.2,27.23,194546.0,27.1379,27.2573,27.0782,27.108,194546.0
2022-02-22 13:30:00,27.24,27.26,27.01,27.05,253182.0,27.118,27.1379,26.889,26.9288,253182.0
2022-02-22 14:00:00,27.04,27.27,26.96,27.27,465309.0,26.9189,27.1478,26.8392,27.1478,465309.0
2022-02-22 14:30:00,27.27,27.74,27.2,27.7,271429.0,27.1478,27.6157,27.0782,27.5759,271429.0
2022-02-22 15:00:00,27.7,27.84,27.65,27.65,576778.0,27.5759,27.7153,27.5261,27.5261,576778.0
2022-02-22 15:30:00,27.65,27.66,27.51,27.66,1155260.0,27.5261,27.5361,27.3868,27.5361,1155260.0
2022-02-23 09:30:00,27.89,27.89,26.75,26.79,1101116.0,27.7651,27.7651,26.6302,26.67,1101116.0
2022-02-23 10:00:00,26.79,26.8,26.16,26.26,679650.0,26.67,26.6799,26.0428,26.1424,679650.0
2022-02-23 10:30:00,26.26,26.52,26.14,26.52,908816.0,26.1424,26.4012,26.0229,26.4012,908816.0
2022-02-23 11:00:00,26.5,26.54,26.36,26.45,282607.0,26.3813,26.4211,26.2419,26.3315,282607.0
2022-02-23 11:30:00,26.44,26.6,26.36,26.55,504565.0,26.3216,26.4808,26.2419,26.4311,504565.0
2022-02-23 12:00:00,26.55,27.1,26.55,27.06,446233.0,26.4311,26.9786,26.4311,26.9388,446233.0
2022-02-23 12:30:00,27.06,27.13,26.94,27.03,176417.0,26.9388,27.0085,26.8193,26.9089,176417.0
2022-02-23 13:00:00,27.03,27.03,26.85,26.93,151515.0,26.9089,26.9089,26.7297,26.8094,151515.0
2022-02-23 13:30:00,26.93,27.09,26.89,26.96,193505.0,26.8094,26.9686,26.7695,26.8392,193505.0
2022-02-23 14:00:00,26.96,27.01,26.82,26.85,182938.0,26.8392,26.889,26.6999,26.7297,182938.0
2022-02-23 14:30:00,26.86,26.97,26.82,26.89,270125.0,26.7397,26.8492,26.6999,26.7695,270125.0
2022-02-23 15:00:00,26.89,27.04,26.79,27.03,358016.0,26.7695,26.9189,26.67,26.9089,358016.0
2022-02-23 15:30:00,27.02,27.1,26.97,27.02,984503.0,26.899,26.9786,26.8492,26.899,984503.0
2022-02-24 09:30:00,25.7,26.24,25.51,26.1,900116.0,25.5849,26.1225,25.3957,25.9831,900116.0
2022-02-24 10:00:00,26.08,26.29,25.83,26.06,425798.0,25.9632,26.1722,25.7143,25.9433,425798.0
2022-02-24 10:30:00,26.06,26.12,25.77,25.91,560233.0,25.9433,26.003,25.6546,25.7939,560233.0
2022-02-24 11:00:00,25.9,26.02,25.72,25.9,501166.0,25.784,25.9034,25.6048,25.784,501166.0
2022-02-24 11:30:00,25.91,25.96,25.76,25.79,236733.0,25.7939,25.8437,25.6446,25.6745,236733.0
2022-02-24 12:00:00,25.79,26.02,25.68,25.74,353606.0,25.6745,25.9034,25.565,25.6247,353606.0
2022-02-24 12:30:00,25.74,25.84,25.63,25.82,210164.0,25.6247,25.7242,25.5152,25.7043,210164.0
2022-02-24 13:00:00,25.83,26.0,25.78,25.8,300831.0,25.7143,25.8835,25.6645,25.6844,300831.0
2022-02-24 13:30:00,25.8,26.29,25.8,26.1,328903.0,25.6844,26.1722,25.6844,25.9831,328903.0
2022-02-24 14:00:00,26.09,26.41,26.05,26.32,374064.0,25.9731,26.2917,25.9333,26.2021,374064.0
2022-02-24 14:30:00,26.32,26.55,26.29,26.46,354674.0,26.2021,26.4311,26.1722,26.3415,354674.0
2022-02-24 15:00:00,26.45,26.55,26.44,26.46,383133.0,26.3315,26.4311,26.3216,26.3415,383133.0
2022-02-24 15:30:00,26.46,26.88,26.46,26.87,895654.0,26.3415,26.7596,26.3415,26.7496,895654.0
2022-02-25 09:30:00,26.97,27.07,26.34,26.34,486599.0,26.8492,26.9487,26.222,26.222,486599.0
2022-02-25 10:00:00,26.34,26.54,26.17,26.43,338511.0,26.222,26.4211,26.0528,26.3116,338511.0
2022-02-25 10:30:00,26.42,26.67,26.28,26.6,270721.0,26.3016,26.5505,26.1623,26.4808,270721.0
2022-02-25 11:00:00,26.59,26.63,26.44,26.48,313810.0,26.4709,26.5107,26.3216,26.3614,313810.0
2022-02-25 11:30:00,26.48,26.83,26.32,26.82,458185.0,26.3614,26.7098,26.2021,26.6999,458185.0
2022-02-25 12:00:00,26.82,26.86,26.56,26.68,346610.0,26.6999,26.7397,26.441,26.5605,346610.0
2022-02-25 12:30:00,26.68,26.78,26.62,26.75,115696.0,26.5605,26.66,26.5008,26.6302,115696.0
2022-02-25 13:00:00,26.75,26.81,26.65,26.73,108156.0,26.6302,26.6899,26.5306,26.6103,108156.0
2022-02-25 13:30:00,26.74,26.97,26.74,26.91,247850.0,26.6202,26.8492,26.6202,26.7895,247850.0
2022-02-25 14:00:00,26.91,26.99,26.74,26.76,374672.0,26.7895,26.8691,26.6202,26.6401,374672.0
2022-02-25 14:30:00,26.76,26.8,26.72,26.77,137596.0,26.6401,26.6799,26.6003,26.6501,137596.0
2022-02-25 15:00:00,26.78,26.88,26.69,26.83,226309.0,26.66,26.7596,26.5704,26.7098,226309.0
2022-02-25 15:30:00,26.83,27.0,26.81,26.96,665111.0,26.7098,26.8791,26.6899,26.8392,665111.0
2022-02-28 09:30:00,26.36,26.69,26.15,26.4,301028.0,26.2419,26.5704,26.0329,26.2817,301028.0
2022-02-28 10:00:00,26.4,26.43,26.02,26.29,131705.0,26.2817,26.3116,25.9034,26.1722,131705.0
2022-02-28 10:30:00,26.29,26.59,26.28,26.52,130323.0,26.1722,26.4709,26.1623,26.4012,130323.0
2022-02-28 11:00:00,26.52,26.57,26.43,26.49,107612.0,26.4012,26.451,26.3116,26.3713,107612.0
2022-02-28 11:30:00,26.48,26.57,26.38,26.48,105826.0,26.3614,26.451,26.2618,26.3614,105826.0
2022-02-28 12:00:00,26.46,26.48,26.23,26.24,80495.0,26.3415,26.3614,26.1125,26.1225,80495.0
2022-02-28 12:30:00,26.24,26.28,25.99,26.11,95397.0,26.1225,26.1623,25.8736,25.993,95397.0
2022-02-28 13:00:00,26.1,26.23,26.06,26.19,109549.0,25.9831,26.1125,25.9433,26.0727,109549.0
2022-02-28 13:30:00,26.18,26.3,26.14,26.25,119547.0,26.0627,26.1822,26.0229,26.1324,119547.0
2022-02-28 14:00:00,26.24,26.24,25.97,26.02,136908.0,26.1225,26.1225,25.8537,25.9034,136908.0
2022-02-28 14:30:00,26.03,26.03,25.84,25.91,285990.0,25.9134,25.9134,25.7242,25.7939,285990.0
2022-02-28 15:00:00,25.91,26.03,25.83,25.86,428179.0,25.7939,25.9134,25.7143,25.7442,428179.0
2022-02-28 15:30:00,25.86,25.92,25.71,25.8,1572189.0,25.7442,25.8039,25.5948,25.6844,1572189.0
2022-03-01 09:30:00,25.8,26.45,25.59,26.36,906801.0,25.6844,26.3315,25.4754,26.2419,906801.0
2022-03-01 10:00:00,26.37,26.47,26.14,26.37,276444.0,26.2519,26.3514,26.0229,26.2519,276444.0
2022-03-01 10:30:00,26.38,26.5,26.03,26.06,178435.0,26.2618,26.3813,25.9134,25.9433,178435.0
2022-03-01 11:00:00,26.06,26.11,26.01,26.03,231720.0,25.9433,25.993,25.8935,25.9134,231720.0
2022-03-01 11:30:00,26.03,26.05,25.92,25.97,155819.0,25.9134,25.9333,25.8039,25.8537,155819.0
2022-03-01 12:00:00,25.96,26.09,25.91,26.0,152159.0,25.8437,25.9731,25.7939,25.8835,152159.0
2022-03-01 12:30:00,26.0,26.05,25.93,25.98,156487.0,25.8835,25.9333,25.8138,25.8636,156487.0
2022-03-01 13:00:00,25.98,26.01,25.81,25.83,180253.0,25.8636,25.8935,25.6944,25.7143,180253.0
2022-03-01 13:30:00,25.83,25.89,25.76,25.85,211572.0,25.7143,25.774,25.6446,25.7342,211572.0
2022-03-01 14:00:00,25.86,26.04,25.77,26.01,112889.0,25.7442,25.9234,25.6546,25.8935,112889.0
2022-03-01 14:30:00,26.01,26.09,25.87,25.89,210007.0,25.8935,25.9731,25.7541,25.774,210007.0
2022-03-01 15:00:00,25.89,26.06,25.77,25.78,199258.0,25.774,25.9433,25.6546,25.6645,199258.0
2022-03-01 15:30:00,25.78,25.81,25.63,25.79,658789.0,25.6645,25.6944,25.5152,25.6745,658789.0
2022-03-02 09:30:00,26.76,28.15,26.5,27.13,1863011.0,26.6401,28.0239,26.3813,27.0085,1863011.0
2022-03-02 10:00:00,27.13,27.26,26.77,27.18,710149.0,27.0085,27.1379,26.6501,27.0582,710149.0
2022-03-02 10:30:00,27.19,27.3,26.97,27.07,584964.0,27.0682,27.1777,26.8492,26.9487,584964.0
2022-03-02 11:00:00,27.08,27.66,27.07,27.55,525798.0,26.9587,27.5361,26.9487,27.4266,525798.0
2022-03-02 11:30:00,27.56,27.75,27.47,27.68,537773.0,27.4365,27.6257,27.3469,27.556,537773.0
2022-03-02 12:00:00,27.67,27.84,27.63,27.72,235928.0,27.546,27.7153,27.5062,27.5958,235928.0
2022-03-02 12:30:00,27.73,27.82,27.64,27.82,211873.0,27.6058,27.6954,27.5162,27.6954,211873.0
2022-03-02 13:00:00,27.83,28.08,27.82,27.91,271982.0,27.7053,27.9542,27.6954,27.785,271982.0
2022-03-02 13:30:00,27.92,27.99,27.86,27.94,184936.0,27.7949,27.8646,27.7352,27.8148,184936.0
2022-03-02 14:00:00,27.94,28.02,27.81,27.84,207284.0,27.8148,27.8945,27.6854,27.7153,207284.0
2022-03-02 14:30:00,27.85,27.97,27.71,27.74,187854.0,27.7252,27.8447,27.5859,27.6157,187854.0
2022-03-02 15:00:00,27.74,27.8,27.68,27.79,237532.0,27.6157,27.6755,27.556,27.6655,237532.0
2022-03-02 15:30:00,27.79,28.01,27.75,27.87,1223792.0,27.6655,27.8845,27.6257,27.7452,1223792.0
2022-03-03 09:30:00,28.1,28.4,27.34,27.35,941346.0,27.9741,28.2728,27.2175,27.2275,941346.0
2022-03-03 10:00:00,27.35,27.56,27.03,27.23,568324.0,27.2275,27.4365,26.9089,27.108,568324.0
2022-03-03 10:30:00,27.22,27.25,26.72,26.72,551783.0,27.0981,27.1279,26.6003,26.6003,551783.0
2022-03-03 11:00:00,26.72,26.85,26.63,26.66,386736.0,26.6003,26.7297,26.5107,26.5406,386736.0
2022-03-03 11:30:00,26.65,26.71,26.5,26.55,438235.0,26.5306,26.5903,26.3813,26.4311,438235.0
2022-03-03 12:00:00,26.55,26.67,26.51,26.61,226004.0,26.4311,26.5505,26.3912,26.4908,226004.0
2022-03-03 12:30:00,26.61,27.02,26.6,26.83,220415.0,26.4908,26.899,26.4808,26.7098,220415.0
2022-03-03 13:00:00,26.83,26.92,26.8,26.82,116882.0,26.7098,26.7994,26.6799,26.6999,116882.0
2022-03-03 13:30:00,26.81,26.82,26.6,26.8,362488.0,26.6899,26.6999,26.4808,26.6799,362488.0
2022-03-03 14:00:00,26.79,26.89,26.76,26.86,298306.0,26.67,26.7695,26.6401,26.7397,298306.0
2022-03-03 14:30:00,26.86,26.89,26.65,26.66,247080.0,26.7397,26.7695,26.5306,26.5406,247080.0
2022-03-03 15:00:00,26.66,26.76,26.57,26.76,296415.0,26.5406,26.6401,26.451,26.6401,296415.0
2022-03-03 15:30:00,26.76,27.05,26.71,26.95,1325406.0,26.6401,26.9288,26.5903,26.8293,1325406.0
2022-03-04 09:30:00,26.71,27.39,25.83,26.16,1023381.0,26.5903,27.2673,25.7143,26.0428,1023381.0
2022-03-04 10:00:00,26.19,26.38,25.8,25.9,413449.0,26.0727,26.2618,25.6844,25.784,413449.0
2022-03-04 10:30:00,25.9,25.98,25.56,25.6,345535.0,25.784,25.8636,25.4455,25.4853,345535.0
2022-03-04 11:00:00,25.6,25.67,25.4,25.52,347543.0,25.4853,25.555,25.2862,25.4057,347543.0
2022-03-04 11:30:00,25.53,25.53,24.98,25.02,342525.0,25.4156,25.4156,24.8681,24.9079,342525.0
2022-03-04 12:00:00,25.02,25.3,24.99,25.16,198054.0,24.9079,25.1867,24.8781,25.0473,198054.0
2022-03-04 12:30:00,25.15,25.16,24.95,24.97,243454.0,25.0373,25.0473,24.8382,24.8581,243454.0
2022-03-04 13:00:00,24.96,25.09,24.87,25.01,171712.0,24.8482,24.9776,24.7586,24.898,171712.0
2022-03-04 13:30:00,25.01,25.12,24.8,24.82,180893.0,24.898,25.0075,24.6889,24.7088,180893.0
2022-03-04 14:00:00,24.82,24.87,24.72,24.83,123534.0,24.7088,24.7586,24.6093,24.7188,123534.0
2022-03-04 14:30:00,24.83,24.88,24.76,24.85,179961.0,24.7188,24.7685,24.6491,24.7387,179961.0
2022-03-04 15:00:00,24.85,25.12,24.84,25.11,295012.0,24.7387,25.0075,24.7287,24.9975,295012.0
2022-03-04 15:30:00,25.1,25.12,24.88,25.02,998401.0,24.9876,25.0075,24.7685,24.9079,998401.0
2022-03-07 09:30:00,24.0,24.37,22.88,22.94,1320613.0,23.8925,24.2608,22.7775,22.8372,1320613.0
2022-03-07 10:00:00,22.94,23.32,22.7,22.77,577403.0,22.8372,23.2155,22.5983,22.668,577403.0
2022-03-07 10:30:00,22.77,23.01,22.53,22.72,681154.0,22.668,22.9069,22.4291,22.6182,681154.0
2022-03-07 11:00:00,22.71,22.85,22.53,22.71,453489.0,22.6083,22.7476,22.4291,22.6083,453489.0
2022-03-07 11:30:00,22.71,22.92,22.5,22.86,728228.0,22.6083,22.8173,22.3992,22.7576,728228.0
2022-03-07 12:00:00,22.86,23.0,22.72,22.8,400754.0,22.7576,22.897,22.6182,22.6979,400754.0
2022-03-07 12:30:00,22.79,23.03,22.74,22.94,608119.0,22.6879,22.9268,22.6381,22.8372,608119.0
2022-03-07 13:00:00,22.93,23.0,22.51,22.66,433609.0,22.8273,22.897,22.4092,22.5585,433609.0
2022-03-07 13:30:00,22.65,22.79,22.64,22.68,396463.0,22.5485,22.6879,22.5386,22.5784,396463.0
2022-03-07 14:00:00,22.68,22.77,22.59,22.69,313326.0,22.5784,22.668,22.4888,22.5884,313326.0
2022-03-07 14:30:00,22.69,22.72,22.44,22.55,367259.0,22.5884,22.6182,22.3395,22.449,367259.0
2022-03-07 15:00:00,22.56,22.59,22.3,22.37,1006224.0,22.4589,22.4888,22.2001,22.2698,1006224.0
2022-03-07 15:30:00,22.36,22.37,22.16,22.19,1348111.0,22.2598,22.2698,22.0607,22.0906,1348111.0
2022-03-08 09:30:00,22.48,22.52,21.6,21.6,955785.0,22.3793,22.4191,21.5032,21.5032,955785.0
2022-03-08 10:00:00,21.6,22.5,21.57,22.3,439347.0,21.5032,22.3992,21.4734,22.2001,439347.0
2022-03-08 10:30:00,22.29,22.84,22.16,22.67,382899.0,22.1901,22.7377,22.0607,22.5684,382899.0
2022-03-08 11:00:00,22.68,22.7,22.51,22.61,217935.0,22.5784,22.5983,22.4092,22.5087,217935.0
2022-03-08 11:30:00,22.61,22.73,22.38,22.69,225200.0,22.5087,22.6282,22.2797,22.5884,225200.0
2022-03-08 12:00:00,22.69,23.34,22.62,23.19,296004.0,22.5884,23.2354,22.5187,23.0861,296004.0
2022-03-08 12:30:00,23.2,23.41,23.11,23.38,213368.0,23.0961,23.3051,23.0065,23.2753,213368.0
2022-03-08 13:00:00,23.38,23.58,23.19,23.2,231868.0,23.2753,23.4744,23.0861,23.0961,231868.0
2022-03-08 13:30:00,23.19,23.19,22.83,22.86,162249.0,23.0861,23.0861,22.7277,22.7576,162249.0
2022-03-08 14:00:00,22.87,22.95,22.69,22.94,147844.0,22.7676,22.8472,22.5884,22.8372,147844.0
2022-03-08 14:30:00,22.93,22.99,22.83,22.92,207350.0,22.8273,22.887,22.7277,22.8173,207350.0
2022-03-08 15:00:00,22.91,23.06,22.9,22.94,296670.0,22.8074,22.9567,22.7974,22.8372,296670.0
2022-03-08 15:30:00,22.94,23.05,22.87,22.9,1227530.0,22.8372,22.9467,22.7676,22.7974,1227530.0
2022-03-09 09:30:00,23.77,24.41,23.77,24.1,976090.0,23.6635,24.3007,23.6635,23.992,976090.0
2022-03-09 10:00:00,24.13,24.64,24.07,24.6,409672.0,24.0219,24.5296,23.9622,24.4898,409672.0
2022-03-09 10:30:00,24.59,24.71,24.44,24.5,292487.0,24.4798,24.5993,24.3305,24.3902,292487.0
2022-03-09 11:00:00,24.5,24.52,24.04,24.17,268334.0,24.3902,24.4102,23.9323,24.0617,268334.0
2022-03-09 11:30:00,24.19,24.42,24.13,24.39,183703.0,24.0816,24.3106,24.0219,24.2807,183703.0
2022-03-09 12:00:00,24.4,24.45,24.19,24.2,146358.0,24.2907,24.3405,24.0816,24.0916,146358.0
2022-03-09 12:30:00,24.2,24.33,24.14,24.26,125493.0,24.0916,24.221,24.0319,24.1513,125493.0
2022-03-09 13:00:00,24.25,24.25,24.04,24.16,119151.0,24.1414,24.1414,23.9323,24.0518,119151.0
2022-03-09 13:30:00,24.17,24.18,24.01,24.03,180995.0,24.0617,24.0717,23.9024,23.9224,180995.0
2022-03-09 14:00:00,24.03,24.12,24.01,24.11,239586.0,23.9224,24.012,23.9024,24.002,239586.0
2022-03-09 14:30:00,24.11,24.27,24.11,24.23,176122.0,24.002,24.1613,24.002,24.1215,176122.0
2022-03-09 15:00:00,24.24,24.34,24.06,24.09,262115.0,24.1314,24.231,23.9522,23.9821,262115.0
2022-03-09 15:30:00,24.09,24.15,23.96,24.15,594466.0,23.9821,24.0418,23.8527,24.0418,594466.0
2022-03-10 09:30:00,22.52,22.77,20.88,22.37,2350482.0,22.4191,22.668,20.7865,22.2698,2350482.0
2022-03-10 10:00:00,22.37,22.37,21.26,21.27,1230916.0,22.2698,22.2698,21.1648,21.1747,1230916.0
2022-03-10 10:30:00,21.27,21.36,20.99,21.0,2066238.0,21.1747,21.2643,20.896,20.9059,2066238.0
2022-03-10 11:00:00,21.0,21.18,20.87,20.98,653097.0,20.9059,21.0851,20.7765,20.886,653097.0
2022-03-10 11:30:00,20.98,21.3,20.91,21.3,450574.0,20.886,21.2046,20.8163,21.2046,450574.0
2022-03-10 12:00:00,21.29,21.35,21.14,21.14,248800.0,21.1946,21.2544,21.0453,21.0453,248800.0
2022-03-10 12:30:00,21.14,21.16,20.67,20.68,399451.0,21.0453,21.0652,20.5774,20.5874,399451.0
2022-03-10 13:00:00,20.68,20.87,20.5,20.81,501074.0,20.5874,20.7765,20.4082,20.7168,501074.0
2022-03-10 13:30:00,20.81,20.95,20.79,20.89,283205.0,20.7168,20.8562,20.6969,20.7964,283205.0
2022-03-10 14:00:00,20.9,21.09,20.88,21.05,249081.0,20.8064,20.9955,20.7865,20.9557,249081.0
2022-03-10 14:30:00,21.06,21.3,21.02,21.21,469391.0,20.9657,21.2046,20.9258,21.115,469391.0
2022-03-10 15:00:00,21.21,21.23,20.89,21.14,828404.0,21.115,21.1349,20.7964,21.0453,828404.0
2022-03-10 15:30:00,21.14,21.34,21.08,21.23,1413626.0,21.0453,21.2444,20.9856,21.1349,1413626.0
2022-03-11 09:30:00,21.56,21.66,19.8,19.86,1776085.0,21.4634,21.563,19.7113,19.771,1776085.0
2022-03-11 10:00:00,19.85,19.9,19.51,19.55,1392825.0,19.7611,19.8109,19.4226,19.4624,1392825.0
2022-03-11 10:30:00,19.55,20.32,19.54,19.94,1382298.0,19.4624,20.229,19.4525,19.8507,1382298.0
2022-03-11 11:00:00,19.94,20.05,19.71,20.01,773251.0,19.8507,19.9602,19.6217,19.9204,773251.0
2022-03-11 11:30:00,20.01,20.05,19.68,19.95,625615.0,19.9204,19.9602,19.5918,19.8606,625615.0
2022-03-11 12:00:00,19.95,19.95,19.7,19.79,764875.0,19.8606,19.8606,19.6118,19.7013,764875.0
2022-03-11 12:30:00,19.78,20.06,19.76,20.0,548337.0,19.6914,19.9701,19.6715,19.9104,548337.0
2022-03-11 13:00:00,20.0,20.05,19.79,19.83,408491.0,19.9104,19.9602,19.7013,19.7412,408491.0
2022-03-11 13:30:00,19.82,19.83,19.66,19.75,580865.0,19.7312,19.7412,19.5719,19.6615,580865.0
2022-03-11 14:00:00,19.75,19.79,19.56,19.72,536796.0,19.6615,19.7013,19.4724,19.6317,536796.0
2022-03-11 14:30:00,19.71,19.81,19.54,19.56,548518.0,19.6217,19.7213,19.4525,19.4724,548518.0
2022-03-11 15:00:00,19.56,19.58,19.43,19.58,506687.0,19.4724,19.4923,19.343,19.4923,506687.0
2022-03-11 15:30:00,19.57,19.63,19.36,19.36,1448770.0,19.4823,19.5421,19.2733,19.2733,1448770.0
2022-03-14 09:30:00,17.13,17.35,14.29,16.62,3241452.0,17.0533,17.2723,14.226,16.5455,3241452.0
2022-03-14 10:00:00,16.61,18.47,16.4,18.21,2688816.0,16.5356,18.3873,16.3265,18.1284,2688816.0
2022-03-14 10:30:00,18.2,18.2,17.25,17.7,1995311.0,18.1185,18.1185,17.1727,17.6207,1995311.0
2022-03-14 11:00:00,17.7,17.8,17.46,17.66,1438277.0,17.6207,17.7203,17.3818,17.5809,1438277.0
2022-03-14 11:30:00,17.67,17.7,17.4,17.65,1201395.0,17.5908,17.6207,17.3221,17.5709,1201395.0
2022-03-14 12:00:00,17.65,17.96,17.61,17.87,871753.0,17.5709,17.8795,17.5311,17.7899,871753.0
2022-03-14 12:30:00,17.86,17.91,17.49,17.5,982300.0,17.78,17.8298,17.4117,17.4216,982300.0
2022-03-14 13:00:00,17.5,17.55,17.37,17.54,1075283.0,17.4216,17.4714,17.2922,17.4614,1075283.0
2022-03-14 13:30:00,17.54,17.6,17.27,17.36,1002880.0,17.4614,17.5212,17.1926,17.2822,1002880.0
2022-03-14 14:00:00,17.36,17.39,17.04,17.04,825287.0,17.2822,17.3121,16.9637,16.9637,825287.0
2022-03-14 14:30:00,17.05,17.1,16.86,16.99,907673.0,16.9736,17.0234,16.7845,16.9139,907673.0
2022-03-14 15:00:00,16.98,17.2,16.87,16.89,1012506.0,16.9039,17.123,16.7944,16.8143,1012506.0
2022-03-14 15:30:00,16.9,17.01,16.73,16.73,2212989.0,16.8243,16.9338,16.6551,16.6551,2212989.0
2022-03-15 09:30:00,15.93,16.36,15.31,16.07,3403572.0,15.8586,16.2867,15.2414,15.998,3403572.0
2022-03-15 10:00:00,16.07,18.18,16.07,18.13,2182372.0,15.998,18.0986,15.998,18.0488,2182372.0
2022-03-15 10:30:00,18.13,18.53,17.92,18.27,1213295.0,18.0488,18.447,17.8397,18.1882,1213295.0
2022-03-15 11:00:00,18.26,18.43,17.52,17.55,601445.0,18.1782,18.3474,17.4415,17.4714,601445.0
2022-03-15 11:30:00,17.56,17.86,17.41,17.66,458927.0,17.4813,17.78,17.332,17.5809,458927.0
2022-03-15 12:00:00,17.66,17.84,17.6,17.61,389456.0,17.5809,17.7601,17.5212,17.5311,389456.0
2022-03-15 12:30:00,17.61,17.83,17.57,17.65,390160.0,17.5311,17.7501,17.4913,17.5709,390160.0
2022-03-15 13:00:00,17.65,17.9,17.54,17.71,406303.0,17.5709,17.8198,17.4614,17.6307,406303.0
2022-03-15 13:30:00,17.7,17.78,17.53,17.63,313062.0,17.6207,17.7004,17.4515,17.551,313062.0
2022-03-15 14:00:00,17.63,17.81,17.61,17.72,297099.0,17.551,17.7302,17.5311,17.6406,297099.0
2022-03-15 14:30:00,17.72,18.14,17.67,18.01,506566.0,17.6406,18.0587,17.5908,17.9293,506566.0
2022-03-15 15:00:00,18.02,18.3,17.88,18.23,553452.0,17.9393,18.218,17.7999,18.1483,553452.0
2022-03-15 15:30:00,18.23,18.4,18.08,18.18,1500761.0,18.1483,18.3176,17.999,18.0986,1500761.0
2022-03-16 09:30:00,22.68,24.71,22.2,22.66,3520051.0,22.5784,24.5993,22.1006,22.5585,3520051.0
2022-03-16 10:00:00,22.64,23.76,22.64,23.71,1945707.0,22.5386,23.6536,22.5386,23.6038,1945707.0
2022-03-16 10:30:00,23.71,23.98,22.89,23.18,1472603.0,23.6038,23.8726,22.7875,23.0762,1472603.0
2022-03-16 11:00:00,23.18,23.5,22.74,22.75,1015764.0,23.0762,23.3947,22.6381,22.6481,1015764.0
2022-03-16 11:30:00,22.75,22.94,22.08,22.13,853510.0,22.6481,22.8372,21.9811,22.0309,853510.0
2022-03-16 12:00:00,22.13,22.16,21.44,22.05,1199509.0,22.0309,22.0607,21.344,21.9512,1199509.0
2022-03-16 12:30:00,22.05,22.41,21.8,22.4,607673.0,21.9512,22.3096,21.7023,22.2997,607673.0
2022-03-16 13:00:00,22.41,22.53,22.21,22.49,518212.0,22.3096,22.4291,22.1105,22.3893,518212.0
2022-03-16 13:30:00,22.49,22.83,22.35,22.44,460485.0,22.3893,22.7277,22.2499,22.3395,460485.0
2022-03-16 14:00:00,22.4,22.4,21.78,22.05,514412.0,22.2997,22.2997,21.6824,21.9512,514412.0
2022-03-16 14:30:00,22.04,23.55,21.76,23.43,945688.0,21.9413,23.4445,21.6625,23.325,945688.0
2022-03-16 15:00:00,23.44,23.56,23.09,23.45,1190286.0,23.335,23.4545,22.9866,23.345,1190286.0
2022-03-16 15:30:00,23.44,23.57,23.1,23.34,1848812.0,23.335,23.4644,22.9965,23.2354,1848812.0
2022-03-17 09:30:00,22.07,22.8,21.55,22.43,1381772.0,21.9711,22.6979,21.4535,22.3295,1381772.0
2022-03-17 10:00:00,22.43,22.72,21.95,22.21,726185.0,22.3295,22.6182,21.8517,22.1105,726185.0
2022-03-17 10:30:00,22.22,22.22,21.53,21.54,502781.0,22.1205,22.1205,21.4336,21.4435,502781.0
2022-03-17 11:00:00,21.53,21.88,21.42,21.71,448681.0,21.4336,21.782,21.324,21.6127,448681.0
2022-03-17 11:30:00,21.71,21.89,21.67,21.86,315573.0,21.6127,21.7919,21.5729,21.7621,315573.0
2022-03-17 12:00:00,21.87,22.1,21.77,21.81,276943.0,21.772,22.001,21.6725,21.7123,276943.0
2022-03-17 12:30:00,21.81,21.98,21.73,21.96,415402.0,21.7123,21.8815,21.6327,21.8616,415402.0
2022-03-17 13:00:00,21.96,22.12,21.74,22.09,308466.0,21.8616,22.0209,21.6426,21.991,308466.0
2022-03-17 13:30:00,22.08,22.18,22.01,22.15,288516.0,21.9811,22.0806,21.9114,22.0508,288516.0
2022-03-17 14:00:00,22.14,22.42,22.06,22.29,437066.0,22.0408,22.3196,21.9612,22.1901,437066.0
2022-03-17 14:30:00,22.3,22.42,22.28,22.38,380974.0,22.2001,22.3196,22.1802,22.2797,380974.0
2022-03-17 15:00:00,22.38,22.45,22.08,22.08,497390.0,22.2797,22.3494,21.9811,21.9811,497390.0
2022-03-17 15:30:00,22.08,22.33,21.99,22.31,1617344.0,21.9811,22.23,21.8915,22.2101,1617344.0
2022-03-18 09:30:00,22.27,23.09,22.01,23.07,723829.0,22.1702,22.9866,21.9114,22.9667,723829.0
2022-03-18 10:00:00,23.09,24.11,23.06,23.61,830268.0,22.9866,24.002,22.9567,23.5042,830268.0
2022-03-18 10:30:00,23.61,23.62,23.09,23.51,579969.0,23.5042,23.5142,22.9866,23.4047,579969.0
2022-03-18 11:00:00,23.52,23.81,23.44,23.6,442994.0,23.4146,23.7033,23.335,23.4943,442994.0
2022-03-18 11:30:00,23.61,23.82,23.59,23.76,326713.0,23.5042,23.7133,23.4843,23.6536,326713.0
2022-03-18 12:00:00,23.76,24.22,23.75,24.16,446477.0,23.6536,24.1115,23.6436,24.0518,446477.0
2022-03-18 12:30:00,24.15,24.29,23.81,23.92,459715.0,24.0418,24.1812,23.7033,23.8128,459715.0
2022-03-18 13:00:00,23.92,24.01,23.68,23.96,281051.0,23.8128,23.9024,23.5739,23.8527,281051.0
2022-03-18 13:30:00,23.95,23.97,23.67,23.85,342991.0,23.8427,23.8626,23.564,23.7432,342991.0
2022-03-18 14:00:00,23.84,23.84,23.16,23.33,510931.0,23.7332,23.7332,23.0563,23.2255,510931.0
2022-03-18 14:30:00,23.32,23.47,23.2,23.23,319082.0,23.2155,23.3649,23.0961,23.1259,319082.0
2022-03-18 15:00:00,23.22,23.36,23.08,23.13,418713.0,23.116,23.2554,22.9766,23.0264,418713.0
2022-03-18 15:30:00,23.14,23.38,23.05,23.22,1552219.0,23.0363,23.2753,22.9467,23.116,1552219.0
2022-03-21 09:30:00,22.0,22.62,21.47,21.82,912803.0,21.9014,22.5187,21.3738,21.7223,912803.0
2022-03-21 10:00:00,21.8,21.83,21.0,21.08,1437555.0,21.7023,21.7322,20.9059,20.9856,1437555.0
2022-03-21 10:30:00,21.07,21.94,21.03,21.8,587296.0,20.9756,21.8417,20.9358,21.7023,587296.0
2022-03-21 11:00:00,21.78,22.09,21.55,22.05,394278.0,21.6824,21.991,21.4535,21.9512,394278.0
2022-03-21 11:30:00,22.04,22.05,21.84,21.91,381338.0,21.9413,21.9512,21.7422,21.8119,381338.0
2022-03-21 12:00:00,21.92,22.15,21.79,22.14,251019.0,21.8218,22.0508,21.6924,22.0408,251019.0
2022-03-21 12:30:00,22.15,22.29,21.84,22.07,228218.0,22.0508,22.1901,21.7422,21.9711,228218.0
2022-03-21 13:00:00,22.06,22.2,21.99,22.05,212206.0,21.9612,22.1006,21.8915,21.9512,212206.0
2022-03-21 13:30:00,22.04,22.33,22.02,22.33,253133.0,21.9413,22.23,21.9214,22.23,253133.0
2022-03-21 14:00:00,22.33,22.71,22.25,22.64,307821.0,22.23,22.6083,22.1503,22.5386,307821.0
2022-03-21 14:30:00,22.65,22.67,22.29,22.48,290122.0,22.5485,22.5684,22.1901,22.3793,290122.0
2022-03-21 15:00:00,22.47,22.59,22.43,22.52,421555.0,22.3693,22.4888,22.3295,22.4191,421555.0
2022-03-21 15:30:00,22.53,22.59,22.4,22.53,852148.0,22.4291,22.4888,22.2997,22.4291,852148.0
2022-03-22 09:30:00,23.72,25.0,23.52,23.81,1519704.0,23.6137,24.888,23.4146,23.7033,1519704.0
2022-03-22 10:00:00,23.82,24.34,23.79,24.14,670199.0,23.7133,24.231,23.6834,24.0319,670199.0
2022-03-22 10:30:00,24.13,24.44,23.91,24.23,586095.0,24.0219,24.3305,23.8029,24.1215,586095.0
2022-03-22 11:00:00,24.23,24.23,23.69,23.93,580728.0,24.1215,24.1215,23.5839,23.8228,580728.0
2022-03-22 11:30:00,23.92,24.07,23.76,23.93,417475.0,23.8128,23.9622,23.6536,23.8228,417475.0
2022-03-22 12:00:00,23.94,24.2,23.88,23.99,335845.0,23.8328,24.0916,23.773,23.8825,335845.0
2022-03-22 12:30:00,23.98,24.09,23.83,24.02,426351.0,23.8726,23.9821,23.7233,23.9124,426351.0
2022-03-22 13:00:00,24.02,24.26,23.94,24.23,271526.0,23.9124,24.1513,23.8328,24.1215,271526.0
2022-03-22 13:30:00,24.23,24.42,24.19,24.37,255669.0,24.1215,24.3106,24.0816,24.2608,255669.0
2022-03-22 14:00:00,24.37,24.65,24.37,24.51,297235.0,24.2608,24.5396,24.2608,24.4002,297235.0
2022-03-22 14:30:00,24.52,24.62,24.44,24.49,261464.0,24.4102,24.5097,24.3305,24.3803,261464.0
2022-03-22 15:00:00,24.48,24.5,24.17,24.21,325004.0,24.3703,24.3902,24.0617,24.1015,325004.0
2022-03-22 15:30:00,24.21,24.23,24.07,24.18,1067730.0,24.1015,24.1215,23.9622,24.0717,1067730.0
2022-03-23 09:30:00,23.49,23.85,23.38,23.52,487820.0,23.3848,23.7432,23.2753,23.4146,487820.0
2022-03-23 10:00:00,23.52,23.61,23.11,23.59,472954.0,23.4146,23.5042,23.0065,23.4843,472954.0
2022-03-23 10:30:00,23.59,24.09,23.45,24.04,479712.0,23.4843,23.9821,23.345,23.9323,479712.0
2022-03-23 11:00:00,24.05,24.55,24.02,24.48,692299.0,23.9423,24.44,23.9124,24.3703,692299.0
2022-03-23 11:30:00,24.48,24.83,24.36,24.81,429696.0,24.3703,24.7188,24.2509,24.6989,429696.0
2022-03-23 12:00:00,24.82,24.83,24.48,24.55,345748.0,24.7088,24.7188,24.3703,24.44,345748.0
2022-03-23 12:30:00,24.55,24.57,24.22,24.23,194726.0,24.44,24.4599,24.1115,24.1215,194726.0
2022-03-23 13:00:00,24.24,24.28,24.0,24.09,192515.0,24.1314,24.1712,23.8925,23.9821,192515.0
2022-03-23 13:30:00,24.1,24.18,23.99,24.1,151199.0,23.992,24.0717,23.8825,23.992,151199.0
2022-03-23 14:00:00,24.1,24.11,23.91,24.08,176364.0,23.992,24.002,23.8029,23.9721,176364.0
2022-03-23 14:30:00,24.08,24.18,24.02,24.05,201187.0,23.9721,24.0717,23.9124,23.9423,201187.0
2022-03-23 15:00:00,24.06,24.14,23.73,24.0,494285.0,23.9522,24.0319,23.6237,23.8925,494285.0
2022-03-23 15:30:00,24.0,24.2,23.82,24.01,915210.0,23.8925,24.0916,23.7133,23.9024,915210.0
2022-03-24 09:30:00,25.14,25.83,24.35,24.67,1398251.0,25.0274,25.7143,24.2409,24.5595,1398251.0
2022-03-24 10:00:00,24.62,24.97,23.55,23.82,676495.0,24.5097,24.8581,23.4445,23.7133,676495.0
2022-03-24 10:30:00,23.79,24.34,23.55,23.74,455408.0,23.6834,24.231,23.4445,23.6337,455408.0
2022-03-24 11:00:00,23.72,24.24,23.67,23.84,264359.0,23.6137,24.1314,23.564,23.7332,264359.0
2022-03-24 11:30:00,23.83,23.9,23.28,23.51,432669.0,23.7233,23.7929,23.1757,23.4047,432669.0
2022-03-24 12:00:00,23.52,24.34,23.47,24.05,354384.0,23.4146,24.231,23.3649,23.9423,354384.0
2022-03-24 12:30:00,24.04,24.35,24.0,24.15,178597.0,23.9323,24.2409,23.8925,24.0418,178597.0
2022-03-24 13:00:00,24.14,24.26,23.91,23.92,128513.0,24.0319,24.1513,23.8029,23.8128,128513.0
2022-03-24 13:30:00,23.92,24.08,23.84,23.99,135064.0,23.8128,23.9721,23.7332,23.8825,135064.0
2022-03-24 14:00:00,24.0,24.12,23.92,24.12,153115.0,23.8925,24.012,23.8128,24.012,153115.0
2022-03-24 14:30:00,24.12,24.35,24.05,24.35,156614.0,24.012,24.2409,23.9423,24.2409,156614.0
2022-03-24 15:00:00,24.35,24.5,24.08,24.47,403732.0,24.2409,24.3902,23.9721,24.3604,403732.0
2022-03-24 15:30:00,24.47,24.59,24.37,24.5,883372.0,24.3604,24.4798,24.2608,24.3902,883372.0
2022-03-25 09:30:00,23.22,23.64,22.4,22.54,973136.0,23.116,23.5341,22.2997,22.439,973136.0
2022-03-25 10:00:00,22.57,22.74,22.21,22.31,437864.0,22.4689,22.6381,22.1105,22.2101,437864.0
2022-03-25 10:30:00,22.33,22.69,22.24,22.51,416942.0,22.23,22.5884,22.1404,22.4092,416942.0
2022-03-25 11:00:00,22.52,22.52,21.93,22.04,610911.0,22.4191,22.4191,21.8318,21.9413,610911.0
2022-03-25 11:30:00,22.03,22.12,21.9,22.02,482830.0,21.9313,22.0209,21.8019,21.9214,482830.0
2022-03-25 12:00:00,22.01,22.55,21.97,22.49,737246.0,21.9114,22.449,21.8716,22.3893,737246.0
2022-03-25 12:30:00,22.48,22.53,22.26,22.33,418342.0,22.3793,22.4291,22.1603,22.23,418342.0
2022-03-25 13:00:00,22.33,22.42,22.28,22.39,211827.0,22.23,22.3196,22.1802,22.2897,211827.0
2022-03-25 13:30:00,22.39,22.4,22.28,22.31,221395.0,22.2897,22.2997,22.1802,22.2101,221395.0
2022-03-25 14:00:00,22.31,22.31,22.16,22.16,391581.0,22.2101,22.2101,22.0607,22.0607,391581.0
2022-03-25 14:30:00,22.16,22.17,21.96,22.07,415247.0,22.0607,22.0707,21.8616,21.9711,415247.0
2022-03-25 15:00:00,22.07,22.39,22.07,22.27,658912.0,21.9711,22.2897,21.9711,22.1702,658912.0
2022-03-25 15:30:00,22.28,22.57,22.13,22.44,1492439.0,22.1802,22.4689,22.0309,22.3395,1492439.0
2022-03-28 09:30:00,22.62,23.6,22.62,23.41,648153.0,22.5187,23.4943,22.5187,23.3051,648153.0
2022-03-28 10:00:00,23.42,23.42,23.05,23.18,488570.0,23.3151,23.3151,22.9467,23.0762,488570.0
2022-03-28 10:30:00,23.17,23.25,23.0,23.1,291168.0,23.0662,23.1458,22.897,22.9965,291168.0
2022-03-28 11:00:00,23.1,23.24,22.89,23.23,278387.0,22.9965,23.1359,22.7875,23.1259,278387.0
2022-03-28 11:30:00,23.23,23.27,22.99,23.05,235233.0,23.1259,23.1658,22.887,22.9467,235233.0
2022-03-28 12:00:00,23.05,23.08,22.86,23.03,203388.0,22.9467,22.9766,22.7576,22.9268,203388.0
2022-03-28 12:30:00,23.03,23.36,23.01,23.32,141045.0,22.9268,23.2554,22.9069,23.2155,141045.0
2022-03-28 13:00:00,23.33,23.52,23.33,23.49,152475.0,23.2255,23.4146,23.2255,23.3848,152475.0
2022-03-28 13:30:00,23.5,23.54,23.28,23.36,165237.0,23.3947,23.4345,23.1757,23.2554,165237.0
2022-03-28 14:00:00,23.36,23.36,23.26,23.33,180939.0,23.2554,23.2554,23.1558,23.2255,180939.0
2022-03-28 14:30:00,23.33,23.52,23.32,23.5,213765.0,23.2255,23.4146,23.2155,23.3947,213765.0
2022-03-28 15:00:00,23.5,23.58,23.48,23.58,272714.0,23.3947,23.4744,23.3748,23.4744,272714.0
2022-03-28 15:30:00,23.58,23.6,23.26,23.46,999589.0,23.4744,23.4943,23.1558,23.3549,999589.0
2022-03-29 09:30:00,24.84,25.84,24.69,25.03,1007918.0,24.7287,25.7242,24.5794,24.9179,1007918.0
2022-03-29 10:00:00,25.05,25.12,24.5,24.91,357411.0,24.9378,25.0075,24.3902,24.7984,357411.0
2022-03-29 10:30:00,24.92,25.17,24.81,24.96,340002.0,24.8084,25.0572,24.6989,24.8482,340002.0
2022-03-29 11:00:00,24.98,25.21,24.95,25.03,344521.0,24.8681,25.0971,24.8382,24.9179,344521.0
2022-03-29 11:30:00,25.01,25.09,24.78,24.83,206415.0,24.898,24.9776,24.669,24.7188,206415.0
2022-03-29 12:00:00,24.83,25.0,24.75,24.89,130014.0,24.7188,24.888,24.6391,24.7785,130014.0
2022-03-29 12:30:00,24.88,24.89,24.62,24.65,113685.0,24.7685,24.7785,24.5097,24.5396,113685.0
2022-03-29 13:00:00,24.65,24.68,24.53,24.58,122263.0,24.5396,24.5694,24.4201,24.4699,122263.0
2022-03-29 13:30:00,24.58,24.63,24.43,24.51,156125.0,24.4699,24.5197,24.3206,24.4002,156125.0
2022-03-29 14:00:00,24.52,24.54,24.41,24.51,173161.0,24.4102,24.4301,24.3007,24.4002,173161.0
2022-03-29 14:30:00,24.51,24.51,24.37,24.48,130098.0,24.4002,24.4002,24.2608,24.3703,130098.0
2022-03-29 15:00:00,24.48,24.51,24.39,24.48,186608.0,24.3703,24.4002,24.2807,24.3703,186608.0
2022-03-29 15:30:00,24.48,24.54,24.2,24.23,756351.0,24.3703,24.4301,24.0916,24.1215,756351.0
2022-03-30 09:30:00,23.94,24.48,23.56,24.29,291071.0,23.8328,24.3703,23.4545,24.1812,291071.0
2022-03-30 10:00:00,24.31,24.67,24.19,24.64,128817.0,24.2011,24.5595,24.0816,24.5296,128817.0
2022-03-30 10:30:00,24.66,24.67,24.25,24.27,147708.0,24.5495,24.5595,24.1414,24.1613,147708.0
2022-03-30 11:00:00,24.27,24.36,24.13,24.24,93107.0,24.1613,24.2509,24.0219,24.1314,93107.0
2022-03-30 11:30:00,24.24,24.36,24.18,24.36,96055.0,24.1314,24.2509,24.0717,24.2509,96055.0
2022-03-30 12:00:00,24.35,24.4,24.26,24.33,90640.0,24.2409,24.2907,24.1513,24.221,90640.0
2022-03-30 12:30:00,24.33,24.43,24.18,24.3,179537.0,24.221,24.3206,24.0717,24.1911,179537.0
2022-03-30 13:00:00,24.3,24.33,24.17,24.23,109030.0,24.1911,24.221,24.0617,24.1215,109030.0
2022-03-30 13:30:00,24.23,24.25,24.04,24.07,100214.0,24.1215,24.1414,23.9323,23.9622,100214.0
2022-03-30 14:00:00,24.06,24.18,24.04,24.07,123452.0,23.9522,24.0717,23.9323,23.9622,123452.0
2022-03-30 14:30:00,24.07,24.19,24.05,24.18,140370.0,23.9622,24.0816,23.9423,24.0717,140370.0
2022-03-30 15:00:00,24.18,24.23,24.11,24.21,184761.0,24.0717,24.1215,24.002,24.1015,184761.0
2022-03-30 15:30:00,24.2,24.37,24.19,24.3,713709.0,24.0916,24.2608,24.0816,24.1911,713709.0
2022-03-31 09:30:00,23.66,24.11,22.97,22.98,566225.0,23.554,24.002,22.8671,22.8771,566225.0
2022-03-31 10:00:00,22.97,23.16,22.8,22.99,321437.0,22.8671,23.0563,22.6979,22.887,321437.0
2022-03-31 10:30:00,22.99,23.32,22.97,23.24,130069.0,22.887,23.2155,22.8671,23.1359,130069.0
2022-03-31 11:00:00,23.26,23.26,22.99,23.03,143618.0,23.1558,23.1558,22.887,22.9268,143618.0
2022-03-31 11:30:00,23.02,23.18,22.99,23.12,116882.0,22.9169,23.0762,22.887,23.0164,116882.0
2022-03-31 12:00:00,23.11,23.12,22.89,22.96,108040.0,23.0065,23.0164,22.7875,22.8571,108040.0
2022-03-31 12:30:00,22.97,23.11,22.9,23.1,90976.0,22.8671,23.0065,22.7974,22.9965,90976.0
2022-03-31 13:00:00,23.1,23.23,23.1,23.22,72877.0,22.9965,23.1259,22.9965,23.116,72877.0
2022-03-31 13:30:00,23.24,23.3,23.15,23.18,57762.0,23.1359,23.1956,23.0463,23.0762,57762.0
2022-03-31 14:00:00,23.18,23.26,23.09,23.19,85383.0,23.0762,23.1558,22.9866,23.0861,85383.0
2022-03-31 14:30:00,23.2,23.39,23.18,23.37,48825.0,23.0961,23.2852,23.0762,23.2653,48825.0
2022-03-31 15:00:00,23.39,23.58,23.37,23.47,237076.0,23.2852,23.4744,23.2653,23.3649,237076.0
2022-03-31 15:30:00,23.47,23.47,23.11,23.12,545413.0,23.3649,23.3649,23.0065,23.0164,545413.0
2022-04-01 09:30:00,24.7,25.22,24.28,25.07,938214.0,24.5894,25.107,24.1712,24.9577,938214.0
2022-04-01 10:00:00,25.07,25.4,24.81,25.04,573445.0,24.9577,25.2862,24.6989,24.9278,573445.0
2022-04-01 10:30:00,25.07,25.07,24.66,24.76,208316.0,24.9577,24.9577,24.5495,24.6491,208316.0
2022-04-01 11:00:00,24.76,24.78,24.36,24.38,180209.0,24.6491,24.669,24.2509,24.2708,180209.0
2022-04-01 11:30:00,24.39,24.51,24.23,24.41,189112.0,24.2807,24.4002,24.1215,24.3007,189112.0
2022-04-01 12:00:00,24.41,24.56,24.35,24.56,115388.0,24.3007,24.45,24.2409,24.45,115388.0
2022-04-01 12:30:00,24.56,24.61,24.44,24.53,117828.0,24.45,24.4998,24.3305,24.4201,117828.0
2022-04-01 13:00:00,24.53,24.57,24.45,24.49,64919.0,24.4201,24.4599,24.3405,24.3803,64919.0
2022-04-01 13:30:00,24.48,24.54,24.41,24.46,53623.0,24.3703,24.4301,24.3007,24.3504,53623.0
2022-04-01 14:00:00,24.48,24.65,24.45,24.65,68320.0,24.3703,24.5396,24.3405,24.5396,68320.0
2022-04-01 14:30:00,24.66,24.75,24.59,24.7,113120.0,24.5495,24.6391,24.4798,24.5894,113120.0
2022-04-01 15:00:00,24.7,24.72,24.52,24.58,129011.0,24.5894,24.6093,24.4102,24.4699,129011.0
2022-04-01 15:30:00,24.58,24.6,24.46,24.56,454964.0,24.4699,24.4898,24.3504,24.45,454964.0
2022-04-04 09:30:00,25.37,25.43,24.53,24.67,401903.0,25.2564,25.3161,24.4201,24.5595,401903.0
2022-04-04 10:00:00,24.67,24.76,24.16,24.62,403546.0,24.5595,24.6491,24.0518,24.5097,403546.0
2022-04-04 10:30:00,24.62,25.08,24.54,24.95,196009.0,24.5097,24.9677,24.4301,24.8382,196009.0
2022-04-04 11:00:00,24.94,25.14,24.7,24.89,173949.0,24.8283,25.0274,24.5894,24.7785,173949.0
2022-04-04 11:30:00,24.9,25.01,24.81,24.91,141027.0,24.7885,24.898,24.6989,24.7984,141027.0
2022-04-04 12:00:00,24.9,25.01,24.78,24.8,104375.0,24.7885,24.898,24.669,24.6889,104375.0
2022-04-04 12:30:00,24.8,24.81,24.6,24.66,131711.0,24.6889,24.6989,24.4898,24.5495,131711.0
2022-04-04 13:00:00,24.66,24.72,24.56,24.68,116106.0,24.5495,24.6093,24.45,24.5694,116106.0
2022-04-04 13:30:00,24.66,24.66,24.46,24.47,116687.0,24.5495,24.5495,24.3504,24.3604,116687.0
2022-04-04 14:00:00,24.46,24.48,24.4,24.44,141705.0,24.3504,24.3703,24.2907,24.3305,141705.0
2022-04-04 14:30:00,24.43,24.46,24.29,24.37,199641.0,24.3206,24.3504,24.1812,24.2608,199641.0
2022-04-04 15:00:00,24.37,24.4,24.28,24.34,216713.0,24.2608,24.2907,24.1712,24.231,216713.0
2022-04-04 15:30:00,24.34,24.43,24.28,24.36,628127.0,24.231,24.3206,24.1712,24.2509,628127.0
2022-04-05 09:30:00,24.49,24.52,23.63,23.94,314025.0,24.3803,24.4102,23.5241,23.8328,314025.0
2022-04-05 10:00:00,23.97,23.97,23.46,23.59,267533.0,23.8626,23.8626,23.3549,23.4843,267533.0
2022-04-05 10:30:00,23.58,23.63,23.29,23.41,266184.0,23.4744,23.5241,23.1857,23.3051,266184.0
2022-04-05 11:00:00,23.41,23.57,23.24,23.53,119199.0,23.3051,23.4644,23.1359,23.4246,119199.0
2022-04-05 11:30:00,23.53,23.57,23.45,23.52,48763.0,23.4246,23.4644,23.345,23.4146,48763.0
2022-04-05 12:00:00,23.52,23.53,23.4,23.41,45014.0,23.4146,23.4246,23.2952,23.3051,45014.0
2022-04-05 12:30:00,23.4,23.48,23.29,23.46,38535.0,23.2952,23.3748,23.1857,23.3549,38535.0
2022-04-05 13:00:00,23.46,23.57,23.43,23.48,99437.0,23.3549,23.4644,23.325,23.3748,99437.0
2022-04-05 13:30:00,23.47,23.49,23.41,23.45,59705.0,23.3649,23.3848,23.3051,23.345,59705.0
2022-04-05 14:00:00,23.45,23.45,23.35,23.35,76160.0,23.345,23.345,23.2454,23.2454,76160.0
2022-04-05 14:30:00,23.36,23.59,23.34,23.52,80749.0,23.2554,23.4843,23.2354,23.4146,80749.0
2022-04-05 15:00:00,23.52,23.55,23.44,23.46,127616.0,23.4146,23.4445,23.335,23.3549,127616.0
2022-04-05 15:30:00,23.46,23.52,23.39,23.48,377645.0,23.3549,23.4146,23.2852,23.3748,377645.0
2022-04-06 09:30:00,23.25,23.3,22.3,22.36,788173.0,23.1458,23.1956,22.2001,22.2598,788173.0
2022-04-06 10:00:00,22.34,22.84,22.12,22.83,340017.0,22.2399,22.7377,22.0209,22.7277,340017.0
2022-04-06 10:30:00,22.83,23.39,22.83,23.21,249876.0,22.7277,23.2852,22.7277,23.106,249876.0
2022-04-06 11:00:00,23.21,23.31,22.97,23.09,151061.0,23.106,23.2056,22.8671,22.9866,151061.0
2022-04-06 11:30:00,23.08,23.09,22.89,23.07,121902.0,22.9766,22.9866,22.7875,22.9667,121902.0
2022-04-06 12:00:00,23.07,23.14,22.96,23.14,114279.0,22.9667,23.0363,22.8571,23.0363,114279.0
2022-04-06 12:30:00,23.13,23.21,23.05,23.08,123960.0,23.0264,23.106,22.9467,22.9766,123960.0
2022-04-06 13:00:00,23.08,23.1,22.97,23.05,116208.0,22.9766,22.9965,22.8671,22.9467,116208.0
2022-04-06 13:30:00,23.05,23.31,23.01,23.29,115922.0,22.9467,23.2056,22.9069,23.1857,115922.0
2022-04-06 14:00:00,23.27,23.44,23.04,23.21,150055.0,23.1658,23.335,22.9368,23.106,150055.0
2022-04-06 14:30:00,23.22,23.55,23.21,23.53,170936.0,23.116,23.4445,23.106,23.4246,170936.0
2022-04-06 15:00:00,23.53,23.57,23.29,23.3,168610.0,23.4246,23.4644,23.1857,23.1956,168610.0
2022-04-06 15:30:00,23.29,23.53,23.27,23.42,514368.0,23.1857,23.4246,23.1658,23.3151,514368.0
2022-04-07 09:30:00,23.35,23.39,22.55,22.74,274170.0,23.2454,23.2852,22.449,22.6381,274170.0
2022-04-07 10:00:00,22.74,22.74,22.41,22.52,261141.0,22.6381,22.6381,22.3096,22.4191,261141.0
2022-04-07 10:30:00,22.49,22.58,22.28,22.47,299977.0,22.3893,22.4789,22.1802,22.3693,299977.0
2022-04-07 11:00:00,22.49,22.56,22.37,22.43,320587.0,22.3893,22.4589,22.2698,22.3295,320587.0
2022-04-07 11:30:00,22.43,22.66,22.36,22.51,1410173.0,22.3295,22.5585,22.2598,22.4092,1410173.0
2022-04-07 12:00:00,22.51,22.55,22.27,22.39,153581.0,22.4092,22.449,22.1702,22.2897,153581.0
2022-04-07 12:30:00,22.39,22.39,22.16,22.27,114578.0,22.2897,22.2897,22.0607,22.1702,114578.0
2022-04-07 13:00:00,22.26,22.43,22.22,22.42,167764.0,22.1603,22.3295,22.1205,22.3196,167764.0
2022-04-07 13:30:00,22.42,22.48,22.27,22.45,111233.0,22.3196,22.3793,22.1702,22.3494,111233.0
2022-04-07 14:00:00,22.45,22.49,22.34,22.37,142319.0,22.3494,22.3893,22.2399,22.2698,142319.0
2022-04-07 14:30:00,22.35,22.46,22.29,22.42,196611.0,22.2499,22.3594,22.1901,22.3196,196611.0
2022-04-07 15:00:00,22.41,22.48,22.35,22.39,210669.0,22.3096,22.3793,22.2499,22.2897,210669.0
2022-04-07 15:30:00,22.39,22.59,22.35,22.37,741997.0,22.2897,22.4888,22.2499,22.2698,741997.0
2022-04-08 09:30:00,22.29,22.54,22.04,22.11,402761.0,22.1901,22.439,21.9413,22.011,402761.0
2022-04-08 10:00:00,22.16,22.46,22.11,22.41,102050.0,22.0607,22.3594,22.011,22.3096,102050.0
2022-04-08 10:30:00,22.42,22.48,22.16,22.33,105287.0,22.3196,22.3793,22.0607,22.23,105287.0
2022-04-08 11:00:00,22.33,22.44,22.3,22.36,146190.0,22.23,22.3395,22.2001,22.2598,146190.0
2022-04-08 11:30:00,22.35,22.47,22.28,22.45,156380.0,22.2499,22.3693,22.1802,22.3494,156380.0
2022-04-08 12:00:00,22.44,22.49,22.37,22.43,87539.0,22.3395,22.3893,22.2698,22.3295,87539.0
2022-04-08 12:30:00,22.43,22.47,22.36,22.47,106640.0,22.3295,22.3693,22.2598,22.3693,106640.0
2022-04-08 13:00:00,22.48,22.48,22.33,22.34,59919.0,22.3793,22.3793,22.23,22.2399,59919.0
2022-04-08 13:30:00,22.33,22.33,22.2,22.22,74953.0,22.23,22.23,22.1006,22.1205,74953.0
2022-04-08 14:00:00,22.21,22.23,22.08,22.1,98145.0,22.1105,22.1304,21.9811,22.001,98145.0
2022-04-08 14:30:00,22.09,22.12,22.04,22.11,101565.0,21.991,22.0209,21.9413,22.011,101565.0
2022-04-08 15:00:00,22.1,22.1,22.02,22.02,152990.0,22.001,22.001,21.9214,21.9214,152990.0
2022-04-08 15:30:00,22.03,22.15,21.89,22.05,612814.0,21.9313,22.0508,21.7919,21.9512,612814.0
2022-04-11 09:30:00,21.44,21.9,21.16,21.82,1260280.0,21.344,21.8019,21.0652,21.7223,1260280.0
2022-04-11 10:00:00,21.82,21.92,21.63,21.67,361944.0,21.7223,21.8218,21.5331,21.5729,361944.0
2022-04-11 10:30:00,21.66,21.91,21.58,21.66,185786.0,21.563,21.8119,21.4833,21.563,185786.0
2022-04-11 11:00:00,21.65,21.79,21.61,21.69,265036.0,21.553,21.6924,21.5132,21.5928,265036.0
2022-04-11 11:30:00,21.69,21.84,21.59,21.66,383451.0,21.5928,21.7422,21.4933,21.563,383451.0
2022-04-11 12:00:00,21.67,21.71,21.45,21.51,235195.0,21.5729,21.6127,21.3539,21.4136,235195.0
2022-04-11 12:30:00,21.5,21.74,21.49,21.69,433676.0,21.4037,21.6426,21.3937,21.5928,433676.0
2022-04-11 13:00:00,21.7,21.75,21.58,21.6,517731.0,21.6028,21.6526,21.4833,21.5032,517731.0
2022-04-11 13:30:00,21.6,21.68,21.52,21.64,248414.0,21.5032,21.5829,21.4236,21.5431,248414.0
2022-04-11 14:00:00,21.65,21.67,21.51,21.55,388355.0,21.553,21.5729,21.4136,21.4535,388355.0
2022-04-11 14:30:00,21.55,21.63,21.47,21.6,476984.0,21.4535,21.5331,21.3738,21.5032,476984.0
2022-04-11 15:00:00,21.59,21.7,21.48,21.5,956411.0,21.4933,21.6028,21.3838,21.4037,956411.0
2022-04-11 15:30:00,21.5,21.56,21.36,21.49,944883.0,21.4037,21.4634,21.2643,21.3937,944883.0
2022-04-12 09:30:00,22.15,22.8,21.88,22.7,749112.0,22.0508,22.6979,21.782,22.5983,749112.0
2022-04-12 10:00:00,22.72,22.9,22.67,22.73,285978.0,22.6182,22.7974,22.5684,22.6282,285978.0
2022-04-12 10:30:00,22.72,22.82,22.63,22.81,208609.0,22.6182,22.7178,22.5286,22.7078,208609.0
2022-04-12 11:00:00,22.81,22.92,22.68,22.85,172288.0,22.7078,22.8173,22.5784,22.7476,172288.0
2022-04-12 11:30:00,22.85,23.03,22.85,22.89,193096.0,22.7476,22.9268,22.7476,22.7875,193096.0
2022-04-12 12:00:00,22.89,22.96,22.77,22.79,147395.0,22.7875,22.8571,22.668,22.6879,147395.0
2022-04-12 12:30:00,22.79,22.88,22.74,22.87,104411.0,22.6879,22.7775,22.6381,22.7676,104411.0
2022-04-12 13:00:00,22.87,22.9,22.71,22.75,143516.0,22.7676,22.7974,22.6083,22.6481,143516.0
2022-04-12 13:30:00,22.75,22.81,22.53,22.55,153911.0,22.6481,22.7078,22.4291,22.449,153911.0
2022-04-12 14:00:00,22.55,22.64,22.48,22.51,122903.0,22.449,22.5386,22.3793,22.4092,122903.0
2022-04-12 14:30:00,22.51,22.56,22.4,22.44,173166.0,22.4092,22.4589,22.2997,22.3395,173166.0
2022-04-12 15:00:00,22.43,22.44,22.25,22.35,205368.0,22.3295,22.3395,22.1503,22.2499,205368.0
2022-04-12 15:30:00,22.34,22.37,22.09,22.13,973714.0,22.2399,22.2698,21.991,22.0309,973714.0
2022-04-13 09:30:00,22.4,22.46,21.86,22.22,568664.0,22.2997,22.3594,21.7621,22.1205,568664.0
2022-04-13 10:00:00,22.21,22.43,22.1,22.4,334102.0,22.1105,22.3295,22.001,22.2997,334102.0
2022-04-13 10:30:00,22.4,22.59,22.37,22.43,211544.0,22.2997,22.4888,22.2698,22.3295,211544.0
2022-04-13 11:00:00,22.44,22.5,22.34,22.43,397949.0,22.3395,22.3992,22.2399,22.3295,397949.0
2022-04-13 11:30:00,22.44,22.49,22.35,22.4,297355.0,22.3395,22.3893,22.2499,22.2997,297355.0
2022-04-13 12:00:00,22.38,22.51,22.38,22.42,379331.0,22.2797,22.4092,22.2797,22.3196,379331.0
2022-04-13 12:30:00,22.41,22.76,22.38,22.76,421312.0,22.3096,22.658,22.2797,22.658,421312.0
2022-04-13 13:00:00,22.77,22.87,22.72,22.8,252284.0,22.668,22.7676,22.6182,22.6979,252284.0
2022-04-13 13:30:00,22.8,22.81,22.63,22.76,137749.0,22.6979,22.7078,22.5286,22.658,137749.0
2022-04-13 14:00:00,22.75,22.76,22.66,22.75,111332.0,22.6481,22.658,22.5585,22.6481,111332.0
2022-04-13 14:30:00,22.75,22.8,22.59,22.59,246611.0,22.6481,22.6979,22.4888,22.4888,246611.0
2022-04-13 15:00:00,22.58,22.71,22.56,22.66,153499.0,22.4789,22.6083,22.4589,22.5585,153499.0
2022-04-13 15:30:00,22.66,22.84,22.64,22.82,407131.0,22.5585,22.7377,22.5386,22.7178,407131.0
2022-04-14 09:30:00,22.94,23.4,22.88,23.33,534079.0,22.8372,23.2952,22.7775,23.2255,534079.0
2022-04-14 10:00:00,23.33,23.54,23.25,23.49,186313.0,23.2255,23.4345,23.1458,23.3848,186313.0
2022-04-14 10:30:00,23.49,23.5,23.26,23.36,147101.0,23.3848,23.3947,23.1558,23.2554,147101.0
2022-04-14 11:00:00,23.36,23.45,23.24,23.32,276579.0,23.2554,23.345,23.1359,23.2155,276579.0
2022-04-14 11:30:00,23.32,23.52,23.31,23.5,71093.0,23.2155,23.4146,23.2056,23.3947,71093.0
2022-04-14 12:00:00,23.5,23.56,23.38,23.38,68410.0,23.3947,23.4545,23.2753,23.2753,68410.0
2022-04-14 12:30:00,23.38,23.41,23.19,23.27,85830.0,23.2753,23.3051,23.0861,23.1658,85830.0
2022-04-14 13:00:00,23.26,23.35,23.23,23.33,53322.0,23.1558,23.2454,23.1259,23.2255,53322.0
2022-04-14 13:30:00,23.34,23.46,23.33,23.46,64708.0,23.2354,23.3549,23.2255,23.3549,64708.0
2022-04-14 14:00:00,23.48,23.51,23.41,23.48,92605.0,23.3748,23.4047,23.3051,23.3748,92605.0
2022-04-14 14:30:00,23.48,23.51,23.37,23.38,77960.0,23.3748,23.4047,23.2653,23.2753,77960.0
2022-04-14 15:00:00,23.38,23.45,23.29,23.32,107126.0,23.2753,23.345,23.1857,23.2155,107126.0
2022-04-14 15:30:00,23.32,23.36,23.09,23.13,392167.0,23.2155,23.2554,22.9866,23.0264,392167.0
2022-04-18 09:30:00,22.55,22.87,22.01,22.32,281465.0,22.449,22.7676,21.9114,22.22,281465.0
2022-04-18 10:00:00,22.33,22.64,22.23,22.59,201930.0,22.23,22.5386,22.1304,22.4888,201930.0
2022-04-18 10:30:00,22.61,22.61,22.42,22.51,91365.0,22.5087,22.5087,22.3196,22.4092,91365.0
2022-04-18 11:00:00,22.51,22.63,22.48,22.55,75534.0,22.4092,22.5286,22.3793,22.449,75534.0
2022-04-18 11:30:00,22.55,22.58,22.45,22.55,74092.0,22.449,22.4789,22.3494,22.449,74092.0
2022-04-18 12:00:00,22.54,22.58,22.46,22.46,72592.0,22.439,22.4789,22.3594,22.3594,72592.0
2022-04-18 12:30:00,22.45,22.57,22.37,22.57,41521.0,22.3494,22.4689,22.2698,22.4689,41521.0
2022-04-18 13:00:00,22.57,22.7,22.52,22.57,94923.0,22.4689,22.5983,22.4191,22.4689,94923.0
2022-04-18 13:30:00,22.58,22.78,22.57,22.74,58938.0,22.4789,22.678,22.4689,22.6381,58938.0
2022-04-18 14:00:00,22.75,22.8,22.72,22.78,66557.0,22.6481,22.6979,22.6182,22.678,66557.0
2022-04-18 14:30:00,22.78,22.8,22.72,22.72,44267.0,22.678,22.6979,22.6182,22.6182,44267.0
2022-04-18 15:00:00,22.73,22.79,22.67,22.7,93197.0,22.6282,22.6879,22.5684,22.5983,93197.0
2022-04-18 15:30:00,22.69,22.78,22.62,22.66,470185.0,22.5884,22.678,22.5187,22.5585,470185.0
2022-04-19 09:30:00,22.49,22.65,22.19,22.51,204043.0,22.3893,22.5485,22.0906,22.4092,204043.0
2022-04-19 10:00:00,22.51,22.74,22.43,22.51,192649.0,22.4092,22.6381,22.3295,22.4092,192649.0
2022-04-19 10:30:00,22.51,22.67,22.48,22.57,122227.0,22.4092,22.5684,22.3793,22.4689,122227.0
2022-04-19 11:00:00,22.57,22.69,22.51,22.69,117565.0,22.4689,22.5884,22.4092,22.5884,117565.0
2022-04-19 11:30:00,22.69,22.84,22.69,22.75,106528.0,22.5884,22.7377,22.5884,22.6481,106528.0
2022-04-19 12:00:00,22.74,22.81,22.69,22.71,78234.0,22.6381,22.7078,22.5884,22.6083,78234.0
2022-04-19 12:30:00,22.72,22.72,22.63,22.64,42425.0,22.6182,22.6182,22.5286,22.5386,42425.0
2022-04-19 13:00:00,22.65,22.73,22.56,22.58,60117.0,22.5485,22.6282,22.4589,22.4789,60117.0
2022-04-19 13:30:00,22.57,22.66,22.47,22.64,197758.0,22.4689,22.5585,22.3693,22.5386,197758.0
2022-04-19 14:00:00,22.63,22.64,22.51,22.56,73655.0,22.5286,22.5386,22.4092,22.4589,73655.0
2022-04-19 14:30:00,22.55,22.71,22.53,22.68,183573.0,22.449,22.6083,22.4291,22.5784,183573.0
2022-04-19 15:00:00,22.68,22.75,22.62,22.73,135420.0,22.5784,22.6481,22.5187,22.6282,135420.0
2022-04-19 15:30:00,22.73,22.78,22.65,22.78,444617.0,22.6282,22.678,22.5485,22.678,444617.0
2022-04-20 09:30:00,22.76,22.76,22.27,22.35,179764.0,22.658,22.658,22.1702,22.2499,179764.0
2022-04-20 10:00:00,22.34,22.43,22.22,22.3,158735.0,22.2399,22.3295,22.1205,22.2001,158735.0
2022-04-20 10:30:00,22.3,22.52,22.24,22.48,136534.0,22.2001,22.4191,22.1404,22.3793,136534.0
2022-04-20 11:00:00,22.48,22.48,22.2,22.26,147298.0,22.3793,22.3793,22.1006,22.1603,147298.0
2022-04-20 11:30:00,22.26,22.34,22.07,22.1,143983.0,22.1603,22.2399,21.9711,22.001,143983.0
2022-04-20 12:00:00,22.1,22.11,21.94,22.02,172973.0,22.001,22.011,21.8417,21.9214,172973.0
2022-04-20 12:30:00,22.03,22.21,22.02,22.09,124107.0,21.9313,22.1105,21.9214,21.991,124107.0
2022-04-20 13:00:00,22.08,22.26,22.07,22.24,112009.0,21.9811,22.1603,21.9711,22.1404,112009.0
2022-04-20 13:30:00,22.24,22.27,22.12,22.12,53706.0,22.1404,22.1702,22.0209,22.0209,53706.0
2022-04-20 14:00:00,22.12,22.16,21.98,21.99,99291.0,22.0209,22.0607,21.8815,21.8915,99291.0
2022-04-20 14:30:00,21.98,22.04,21.94,21.98,138264.0,21.8815,21.9413,21.8417,21.8815,138264.0
2022-04-20 15:00:00,21.98,22.06,21.97,22.02,163742.0,21.8815,21.9612,21.8716,21.9214,163742.0
2022-04-20 15:30:00,22.01,22.14,21.94,22.01,532685.0,21.9114,22.0408,21.8417,21.9114,532685.0
2022-04-21 09:30:00,22.05,22.25,21.38,21.4,225550.0,21.9512,22.1503,21.2842,21.3041,225550.0
2022-04-21 10:00:00,21.41,21.53,21.27,21.51,309092.0,21.3141,21.4336,21.1747,21.4136,309092.0
2022-04-21 10:30:00,21.53,21.62,21.34,21.49,271135.0,21.4336,21.5232,21.2444,21.3937,271135.0
2022-04-21 11:00:00,21.49,21.54,21.35,21.4,113003.0,21.3937,21.4435,21.2544,21.3041,113003.0
2022-04-21 11:30:00,21.39,21.44,21.33,21.39,168334.0,21.2942,21.344,21.2344,21.2942,168334.0
2022-04-21 12:00:00,21.4,21.44,21.34,21.37,155147.0,21.3041,21.344,21.2444,21.2743,155147.0
2022-04-21 12:30:00,21.38,21.46,21.29,21.3,216559.0,21.2842,21.3639,21.1946,21.2046,216559.0
2022-04-21 13:00:00,21.3,21.47,21.26,21.45,310979.0,21.2046,21.3738,21.1648,21.3539,310979.0
2022-04-21 13:30:00,21.46,21.47,21.26,21.27,108271.0,21.3639,21.3738,21.1648,21.1747,108271.0
2022-04-21 14:00:00,21.27,21.27,21.13,21.21,205537.0,21.1747,21.1747,21.0353,21.115,205537.0
2022-04-21 14:30:00,21.2,21.33,21.16,21.17,89090.0,21.105,21.2344,21.0652,21.0752,89090.0
2022-04-21 15:00:00,21.17,21.41,21.14,21.41,199748.0,21.0752,21.3141,21.0453,21.3141,199748.0
2022-04-21 15:30:00,21.41,21.63,21.33,21.56,1176708.0,21.3141,21.5331,21.2344,21.4634,1176708.0
2022-04-22 09:30:00,21.75,22.52,21.48,22.52,311446.0,21.6526,22.4191,21.3838,22.4191,311446.0
2022-04-22 10:00:00,22.54,22.84,22.36,22.39,383364.0,22.439,22.7377,22.2598,22.2897,383364.0
2022-04-22 10:30:00,22.4,22.62,22.37,22.46,171339.0,22.2997,22.5187,22.2698,22.3594,171339.0
2022-04-22 11:00:00,22.46,22.5,22.29,22.33,253273.0,22.3594,22.3992,22.1901,22.23,253273.0
2022-04-22 11:30:00,22.33,22.36,22.22,22.28,211156.0,22.23,22.2598,22.1205,22.1802,211156.0
2022-04-22 12:00:00,22.27,22.33,22.23,22.27,218514.0,22.1702,22.23,22.1304,22.1702,218514.0
2022-04-22 12:30:00,22.28,22.43,22.07,22.07,221869.0,22.1802,22.3295,21.9711,21.9711,221869.0
2022-04-22 13:00:00,22.08,22.1,21.84,21.85,117499.0,21.9811,22.001,21.7422,21.7521,117499.0
2022-04-22 13:30:00,21.85,21.89,21.77,21.78,103289.0,21.7521,21.7919,21.6725,21.6824,103289.0
2022-04-22 14:00:00,21.78,22.01,21.72,21.97,119264.0,21.6824,21.9114,21.6227,21.8716,119264.0
2022-04-22 14:30:00,21.98,21.99,21.74,21.81,132972.0,21.8815,21.8915,21.6426,21.7123,132972.0
2022-04-22 15:00:00,21.81,21.94,21.75,21.84,132225.0,21.7123,21.8417,21.6526,21.7422,132225.0
2022-04-22 15:30:00,21.85,21.93,21.71,21.83,556349.0,21.7521,21.8318,21.6127,21.7322,556349.0
2022-04-25 09:30:00,20.91,20.91,20.25,20.28,890649.0,20.8163,20.8163,20.1593,20.1892,890649.0
2022-04-25 10:00:00,20.27,20.6,20.16,20.55,518182.0,20.1792,20.5077,20.0697,20.4579,518182.0
2022-04-25 10:30:00,20.55,20.64,20.37,20.4,368239.0,20.4579,20.5475,20.2788,20.3086,368239.0
2022-04-25 11:00:00,20.4,20.82,20.38,20.77,619753.0,20.3086,20.7267,20.2887,20.677,619753.0
2022-04-25 11:30:00,20.77,21.01,20.75,20.92,274250.0,20.677,20.9159,20.657,20.8263,274250.0
2022-04-25 12:00:00,20.92,21.21,20.87,21.19,182467.0,20.8263,21.115,20.7765,21.0951,182467.0
2022-04-25 12:30:00,21.19,21.31,21.08,21.17,253930.0,21.0951,21.2145,20.9856,21.0752,253930.0
2022-04-25 13:00:00,21.17,21.25,21.04,21.19,175020.0,21.0752,21.1548,20.9457,21.0951,175020.0
2022-04-25 13:30:00,21.19,21.31,21.17,21.22,107634.0,21.0951,21.2145,21.0752,21.1249,107634.0
2022-04-25 14:00:00,21.22,21.5,21.15,21.48,193537.0,21.1249,21.4037,21.0553,21.3838,193537.0
2022-04-25 14:30:00,21.48,21.48,21.32,21.33,120743.0,21.3838,21.3838,21.2245,21.2344,120743.0
2022-04-25 15:00:00,21.34,21.41,21.18,21.39,222876.0,21.2444,21.3141,21.0851,21.2942,222876.0
2022-04-25 15:30:00,21.39,21.68,21.38,21.62,834866.0,21.2942,21.5829,21.2842,21.5232,834866.0
2022-04-26 09:30:00,21.0,21.32,20.73,20.75,297256.0,20.9059,21.2245,20.6371,20.657,297256.0
2022-04-26 10:00:00,20.75,20.96,20.52,20.64,251416.0,20.657,20.8661,20.4281,20.5475,251416.0
2022-04-26 10:30:00,20.65,20.7,20.41,20.46,285941.0,20.5575,20.6073,20.3186,20.3683,285941.0
2022-04-26 11:00:00,20.46,20.69,20.35,20.64,174280.0,20.3683,20.5973,20.2588,20.5475,174280.0
2022-04-26 11:30:00,20.64,20.77,20.44,20.46,186995.0,20.5475,20.677,20.3484,20.3683,186995.0
2022-04-26 12:00:00,20.45,20.6,20.42,20.57,126647.0,20.3584,20.5077,20.3285,20.4779,126647.0
2022-04-26 12:30:00,20.57,20.74,20.52,20.69,100934.0,20.4779,20.6471,20.4281,20.5973,100934.0
2022-04-26 13:00:00,20.68,20.68,20.39,20.39,106314.0,20.5874,20.5874,20.2987,20.2987,106314.0
2022-04-26 13:30:00,20.39,20.46,20.33,20.45,129624.0,20.2987,20.3683,20.2389,20.3584,129624.0
2022-04-26 14:00:00,20.45,20.62,20.4,20.6,144086.0,20.3584,20.5276,20.3086,20.5077,144086.0
2022-04-26 14:30:00,20.59,20.74,20.58,20.71,157754.0,20.4978,20.6471,20.4878,20.6172,157754.0
2022-04-26 15:00:00,20.72,20.76,20.63,20.69,143666.0,20.6272,20.667,20.5376,20.5973,143666.0
2022-04-26 15:30:00,20.68,20.85,20.63,20.7,531713.0,20.5874,20.7566,20.5376,20.6073,531713.0
2022-04-27 09:30:00,21.03,21.91,20.82,21.89,415270.0,20.9358,21.8119,20.7267,21.7919,415270.0
2022-04-27 10:00:00,21.91,22.14,21.38,21.46,286209.0,21.8119,22.0408,21.2842,21.3639,286209.0
2022-04-27 10:30:00,21.46,21.69,21.45,21.51,209509.0,21.3639,21.5928,21.3539,21.4136,209509.0
2022-04-27 11:00:00,21.51,21.67,21.25,21.33,170989.0,21.4136,21.5729,21.1548,21.2344,170989.0
2022-04-27 11:30:00,21.35,21.48,21.3,21.43,130519.0,21.2544,21.3838,21.2046,21.334,130519.0
2022-04-27 12:00:00,21.44,21.76,21.38,21.74,127587.0,21.344,21.6625,21.2842,21.6426,127587.0
2022-04-27 12:30:00,21.75,21.75,21.5,21.53,66956.0,21.6526,21.6526,21.4037,21.4336,66956.0
2022-04-27 13:00:00,21.52,21.65,21.45,21.62,87215.0,21.4236,21.553,21.3539,21.5232,87215.0
2022-04-27 13:30:00,21.62,21.7,21.5,21.69,78179.0,21.5232,21.6028,21.4037,21.5928,78179.0
2022-04-27 14:00:00,21.69,21.73,21.6,21.67,98783.0,21.5928,21.6327,21.5032,21.5729,98783.0
2022-04-27 14:30:00,21.66,21.92,21.66,21.77,132939.0,21.563,21.8218,21.563,21.6725,132939.0
2022-04-27 15:00:00,21.76,21.78,21.68,21.7,134372.0,21.6625,21.6824,21.5829,21.6028,134372.0
2022-04-27 15:30:00,21.7,21.73,21.53,21.66,497613.0,21.6028,21.6327,21.4336,21.563,497613.0
2022-04-28 09:30:00,21.9,22.22,21.66,21.94,243242.0,21.8019,22.1205,21.563,21.8417,243242.0
2022-04-28 10:00:00,21.91,22.0,21.65,21.67,103358.0,21.8119,21.9014,21.553,21.5729,103358.0
2022-04-28 10:30:00,21.66,21.9,21.47,21.81,125465.0,21.563,21.8019,21.3738,21.7123,125465.0
2022-04-28 11:00:00,21.81,21.81,21.7,21.72,48187.0,21.7123,21.7123,21.6028,21.6227,48187.0
2022-04-28 11:30:00,21.74,21.78,21.6,21.78,70066.0,21.6426,21.6824,21.5032,21.6824,70066.0
2022-04-28 12:00:00,21.78,21.99,21.75,21.94,54113.0,21.6824,21.8915,21.6526,21.8417,54113.0
2022-04-28 12:30:00,21.94,22.2,21.93,22.19,97815.0,21.8417,22.1006,21.8318,22.0906,97815.0
2022-04-28 13:00:00,22.19,22.27,22.1,22.23,92288.0,22.0906,22.1702,22.001,22.1304,92288.0
2022-04-28 13:30:00,22.23,22.27,22.13,22.26,129103.0,22.1304,22.1702,22.0309,22.1603,129103.0
2022-04-28 14:00:00,22.26,22.34,22.23,22.28,90402.0,22.1603,22.2399,22.1304,22.1802,90402.0
2022-04-28 14:30:00,22.28,22.43,22.26,22.4,123446.0,22.1802,22.3295,22.1603,22.2997,123446.0
2022-04-28 15:00:00,22.39,22.45,22.34,22.4,142202.0,22.2897,22.3494,22.2399,22.2997,142202.0
2022-04-28 15:30:00,22.4,22.41,22.19,22.28,553468.0,22.2997,22.3096,22.0906,22.1802,553468.0
2022-04-29 09:30:00,23.8,24.98,23.61,24.85,1081245.0,23.6934,24.8681,23.5042,24.7387,1081245.0
2022-04-29 10:00:00,24.87,24.98,24.53,24.59,504657.0,24.7586,24.8681,24.4201,24.4798,504657.0
2022-04-29 10:30:00,24.58,24.68,24.32,24.46,327291.0,24.4699,24.5694,24.2111,24.3504,327291.0
2022-04-29 11:00:00,24.46,24.49,24.15,24.23,430833.0,24.3504,24.3803,24.0418,24.1215,430833.0
2022-04-29 11:30:00,24.23,24.65,24.21,24.5,245308.0,24.1215,24.5396,24.1015,24.3902,245308.0
2022-04-29 12:00:00,24.5,24.57,24.41,24.47,209171.0,24.3902,24.4599,24.3007,24.3604,209171.0
2022-04-29 12:30:00,24.47,24.53,24.14,24.18,160184.0,24.3604,24.4201,24.0319,24.0717,160184.0
2022-04-29 13:00:00,24.19,24.37,24.17,24.33,266996.0,24.0816,24.2608,24.0617,24.221,266996.0
2022-04-29 13:30:00,24.33,24.38,24.0,24.13,195146.0,24.221,24.2708,23.8925,24.0219,195146.0
2022-04-29 14:00:00,24.13,24.17,23.9,23.98,331688.0,24.0219,24.0617,23.7929,23.8726,331688.0
2022-04-29 14:30:00,23.98,24.04,23.77,23.81,204416.0,23.8726,23.9323,23.6635,23.7033,204416.0
2022-04-29 15:00:00,23.8,23.95,23.74,23.79,291146.0,23.6934,23.8427,23.6337,23.6834,291146.0
2022-04-29 15:30:00,23.79,23.83,23.58,23.64,669880.0,23.6834,23.7233,23.4744,23.5341,669880.0
2022-05-02 09:30:00,23.67,24.36,23.53,24.01,955887.0,23.564,24.2509,23.4246,23.9024,955887.0
2022-05-02 10:00:00,23.97,24.01,23.52,23.77,251109.0,23.8626,23.9024,23.4146,23.6635,251109.0
2022-05-02 10:30:00,23.78,23.96,23.67,23.76,182763.0,23.6735,23.8527,23.564,23.6536,182763.0
2022-05-02 11:00:00,23.77,23.92,23.68,23.83,109106.0,23.6635,23.8128,23.5739,23.7233,109106.0
2022-05-02 11:30:00,23.83,23.85,23.67,23.8,116929.0,23.7233,23.7432,23.564,23.6934,116929.0
2022-05-02 12:00:00,23.79,23.86,23.65,23.83,102286.0,23.6834,23.7531,23.5441,23.7233,102286.0
2022-05-02 12:30:00,23.84,23.87,23.69,23.7,76466.0,23.7332,23.7631,23.5839,23.5938,76466.0
2022-05-02 13:00:00,23.7,23.7,23.57,23.66,67901.0,23.5938,23.5938,23.4644,23.554,67901.0
2022-05-02 13:30:00,23.66,23.74,23.53,23.64,96645.0,23.554,23.6337,23.4246,23.5341,96645.0
2022-05-02 14:00:00,23.63,23.75,23.46,23.55,105522.0,23.5241,23.6436,23.3549,23.4445,105522.0
2022-05-02 14:30:00,23.54,23.7,23.49,23.64,141718.0,23.4345,23.5938,23.3848,23.5341,141718.0
2022-05-02 15:00:00,23.65,23.84,23.65,23.69,239025.0,23.5441,23.7332,23.5441,23.5839,239025.0
2022-05-02 15:30:00,23.69,23.78,23.6,23.68,730857.0,23.5839,23.6735,23.4943,23.5739,730857.0
2022-05-03 09:30:00,24.0,24.67,23.83,24.23,568361.0,23.8925,24.5595,23.7233,24.1215,568361.0
2022-05-03 10:00:00,24.29,24.44,24.02,24.32,303852.0,24.1812,24.3305,23.9124,24.2111,303852.0
2022-05-03 10:30:00,24.33,24.44,23.98,24.18,208556.0,24.221,24.3305,23.8726,24.0717,208556.0
2022-05-03 11:00:00,24.17,24.44,24.14,24.39,123047.0,24.0617,24.3305,24.0319,24.2807,123047.0
2022-05-03 11:30:00,24.4,24.5,24.35,24.4,88288.0,24.2907,24.3902,24.2409,24.2907,88288.0
2022-05-03 12:00:00,24.4,24.45,24.32,24.32,74476.0,24.2907,24.3405,24.2111,24.2111,74476.0
2022-05-03 12:30:00,24.32,24.35,24.26,24.26,75350.0,24.2111,24.2409,24.1513,24.1513,75350.0
2022-05-03 13:00:00,24.26,24.31,23.87,23.89,251722.0,24.1513,24.2011,23.7631,23.783,251722.0
2022-05-03 13:30:00,23.89,24.09,23.85,24.05,111819.0,23.783,23.9821,23.7432,23.9423,111819.0
2022-05-03 14:00:00,24.05,24.05,23.77,23.82,88713.0,23.9423,23.9423,23.6635,23.7133,88713.0
2022-05-03 14:30:00,23.83,23.95,23.74,23.95,30942.0,23.7233,23.8427,23.6337,23.8427,30942.0
2022-05-03 15:00:00,23.95,23.95,23.69,23.74,67024.0,23.8427,23.8427,23.5839,23.6337,67024.0
2022-05-03 15:30:00,23.74,23.74,23.49,23.54,486850.0,23.6337,23.6337,23.3848,23.4345,486850.0
2022-05-04 09:30:00,22.9,23.15,22.46,22.68,292270.0,22.7974,23.0463,22.3594,22.5784,292270.0
2022-05-04 10:00:00,22.68,23.01,22.52,22.98,206058.0,22.5784,22.9069,22.4191,22.8771,206058.0
2022-05-04 10:30:00,22.96,23.21,22.91,22.91,220937.0,22.8571,23.106,22.8074,22.8074,220937.0
2022-05-04 11:00:00,22.91,22.92,22.63,22.81,120027.0,22.8074,22.8173,22.5286,22.7078,120027.0
2022-05-04 11:30:00,22.82,22.86,22.71,22.77,66780.0,22.7178,22.7576,22.6083,22.668,66780.0
2022-05-04 12:00:00,22.8,23.0,22.74,23.0,45358.0,22.6979,22.897,22.6381,22.897,45358.0
2022-05-04 12:30:00,23.05,23.05,22.87,22.94,52452.0,22.9467,22.9467,22.7676,22.8372,52452.0
2022-05-04 13:00:00,22.93,23.01,22.85,22.94,96038.0,22.8273,22.9069,22.7476,22.8372,96038.0
2022-05-04 13:30:00,22.94,23.03,22.88,23.01,79079.0,22.8372,22.9268,22.7775,22.9069,79079.0
2022-05-04 14:00:00,23.03,23.11,22.63,22.87,180566.0,22.9268,23.0065,22.5286,22.7676,180566.0
2022-05-04 14:30:00,22.89,23.16,22.57,23.1,313716.0,22.7875,23.0563,22.4689,22.9965,313716.0
2022-05-04 15:00:00,23.12,23.51,23.06,23.51,403874.0,23.0164,23.4047,22.9567,23.4047,403874.0
2022-05-04 15:30:00,23.52,23.72,23.45,23.6,430789.0,23.4146,23.6137,23.345,23.4943,430789.0
2022-05-05 09:30:00,22.63,23.08,22.27,22.37,388640.0,22.5286,22.9766,22.1702,22.2698,388640.0
2022-05-05 10:00:00,22.35,22.36,22.0,22.05,168185.0,22.2499,22.2598,21.9014,21.9512,168185.0
2022-05-05 10:30:00,22.04,22.06,21.89,22.06,201034.0,21.9413,21.9612,21.7919,21.9612,201034.0
2022-05-05 11:00:00,22.04,22.11,21.86,21.9,120856.0,21.9413,22.011,21.7621,21.8019,120856.0
2022-05-05 11:30:00,21.9,22.08,21.75,21.85,113887.0,21.8019,21.9811,21.6526,21.7521,113887.0
2022-05-05 12:00:00,21.85,22.01,21.8,21.98,94714.0,21.7521,21.9114,21.7023,21.8815,94714.0
2022-05-05 12:30:00,21.97,22.11,21.92,22.1,97575.0,21.8716,22.011,21.8218,22.001,97575.0
2022-05-05 13:00:00,22.11,22.3,22.11,22.24,71071.0,22.011,22.2001,22.011,22.1404,71071.0
2022-05-05 13:30:00,22.24,22.3,22.07,22.11,70729.0,22.1404,22.2001,21.9711,22.011,70729.0
2022-05-05 14:00:00,22.11,22.37,22.09,22.21,93039.0,22.011,22.2698,21.991,22.1105,93039.0
2022-05-05 14:30:00,22.21,22.32,22.18,22.29,122304.0,22.1105,22.22,22.0806,22.1901,122304.0
2022-05-05 15:00:00,22.29,22.3,22.18,22.2,127583.0,22.1901,22.2001,22.0806,22.1006,127583.0
2022-05-05 15:30:00,22.2,22.46,22.18,22.42,583553.0,22.1006,22.3594,22.0806,22.3196,583553.0
2022-05-06 09:30:00,21.97,22.01,20.9,21.04,290249.0,21.8716,21.9114,20.8064,20.9457,290249.0
2022-05-06 10:00:00,21.02,21.64,21.02,21.53,245596.0,20.9258,21.5431,20.9258,21.4336,245596.0
2022-05-06 10:30:00,21.52,21.74,21.36,21.68,176059.0,21.4236,21.6426,21.2643,21.5829,176059.0
2022-05-06 11:00:00,21.65,21.85,21.53,21.84,166465.0,21.553,21.7521,21.4336,21.7422,166465.0
2022-05-06 11:30:00,21.84,21.86,21.47,21.52,153019.0,21.7422,21.7621,21.3738,21.4236,153019.0
2022-05-06 12:00:00,21.5,21.67,21.43,21.62,108738.0,21.4037,21.5729,21.334,21.5232,108738.0
2022-05-06 12:30:00,21.62,21.67,21.53,21.62,102947.0,21.5232,21.5729,21.4336,21.5232,102947.0
2022-05-06 13:00:00,21.62,21.64,21.38,21.41,113823.0,21.5232,21.5431,21.2842,21.3141,113823.0
2022-05-06 13:30:00,21.42,21.45,21.22,21.23,109985.0,21.324,21.3539,21.1249,21.1349,109985.0
2022-05-06 14:00:00,21.22,21.27,21.01,21.09,157560.0,21.1249,21.1747,20.9159,20.9955,157560.0
2022-05-06 14:30:00,21.1,21.28,21.05,21.21,134088.0,21.0055,21.1847,20.9557,21.115,134088.0
2022-05-06 15:00:00,21.19,21.27,21.06,21.26,273749.0,21.0951,21.1747,20.9657,21.1648,273749.0
2022-05-06 15:30:00,21.26,21.48,21.26,21.29,618046.0,21.1648,21.3838,21.1648,21.1946,618046.0
2022-05-09 09:30:00,20.72,20.72,20.18,20.33,472831.0,20.6272,20.6272,20.0896,20.2389,472831.0
2022-05-09 10:00:00,20.34,20.37,19.88,19.92,201790.0,20.2489,20.2788,19.7909,19.8308,201790.0
2022-05-09 10:30:00,19.91,19.91,19.73,19.76,281364.0,19.8208,19.8208,19.6416,19.6715,281364.0
2022-05-09 11:00:00,19.75,19.84,19.52,19.55,194169.0,19.6615,19.7511,19.4326,19.4624,194169.0
2022-05-09 11:30:00,19.53,19.87,19.51,19.79,137621.0,19.4425,19.781,19.4226,19.7013,137621.0
2022-05-09 12:00:00,19.78,20.04,19.75,19.93,115092.0,19.6914,19.9502,19.6615,19.8407,115092.0
2022-05-09 12:30:00,19.93,19.96,19.71,19.73,84763.0,19.8407,19.8706,19.6217,19.6416,84763.0
2022-05-09 13:00:00,19.73,19.77,19.61,19.64,203096.0,19.6416,19.6814,19.5222,19.552,203096.0
2022-05-09 13:30:00,19.64,19.68,19.52,19.58,193861.0,19.552,19.5918,19.4326,19.4923,193861.0
2022-05-09 14:00:00,19.57,19.68,19.56,19.59,262761.0,19.4823,19.5918,19.4724,19.5022,262761.0
2022-05-09 14:30:00,19.59,19.75,19.53,19.75,1023383.0,19.5022,19.6615,19.4425,19.6615,1023383.0
2022-05-09 15:00:00,19.76,19.77,19.58,19.65,206913.0,19.6715,19.6814,19.4923,19.562,206913.0
2022-05-09 15:30:00,19.66,19.83,19.62,19.7,634385.0,19.5719,19.7412,19.5321,19.6118,634385.0
2022-05-10 09:30:00,20.42,20.42,19.57,20.05,548615.0,20.3285,20.3285,19.4823,19.9602,548615.0
2022-05-10 10:00:00,20.06,20.09,19.71,19.81,538437.0,19.9701,20.0,19.6217,19.7213,538437.0
2022-05-10 10:30:00,19.8,19.85,19.54,19.58,199664.0,19.7113,19.7611,19.4525,19.4923,199664.0
2022-05-10 11:00:00,19.58,19.67,19.4,19.58,234082.0,19.4923,19.5819,19.3131,19.4923,234082.0
2022-05-10 11:30:00,19.58,19.85,19.55,19.72,160823.0,19.4923,19.7611,19.4624,19.6317,160823.0
2022-05-10 12:00:00,19.76,19.85,19.61,19.64,149731.0,19.6715,19.7611,19.5222,19.552,149731.0
2022-05-10 12:30:00,19.65,19.68,19.43,19.46,237727.0,19.562,19.5918,19.343,19.3728,237727.0
2022-05-10 13:00:00,19.46,19.68,19.45,19.6,201368.0,19.3728,19.5918,19.3629,19.5122,201368.0
2022-05-10 13:30:00,19.62,20.02,19.6,20.01,252554.0,19.5321,19.9303,19.5122,19.9204,252554.0
2022-05-10 14:00:00,20.02,20.04,19.79,19.89,212475.0,19.9303,19.9502,19.7013,19.8009,212475.0
2022-05-10 14:30:00,19.9,19.94,19.7,19.82,234374.0,19.8109,19.8507,19.6118,19.7312,234374.0
2022-05-10 15:00:00,19.83,19.91,19.69,19.75,268667.0,19.7412,19.8208,19.6018,19.6615,268667.0
2022-05-10 15:30:00,19.75,19.75,19.51,19.62,679807.0,19.6615,19.6615,19.4226,19.5321,679807.0
2022-05-11 09:30:00,20.3,20.68,19.53,20.64,784903.0,20.2091,20.5874,19.4425,20.5475,784903.0
2022-05-11 10:00:00,20.62,20.98,20.41,20.82,397473.0,20.5276,20.886,20.3186,20.7267,397473.0
2022-05-11 10:30:00,20.81,20.9,20.55,20.66,261098.0,20.7168,20.8064,20.4579,20.5675,261098.0
2022-05-11 11:00:00,20.65,20.68,20.48,20.62,232852.0,20.5575,20.5874,20.3883,20.5276,232852.0
2022-05-11 11:30:00,20.61,20.85,20.57,20.62,222452.0,20.5177,20.7566,20.4779,20.5276,222452.0
2022-05-11 12:00:00,20.6,20.63,20.4,20.42,229891.0,20.5077,20.5376,20.3086,20.3285,229891.0
2022-05-11 12:30:00,20.41,20.51,20.3,20.34,366097.0,20.3186,20.4181,20.2091,20.2489,366097.0
2022-05-11 13:00:00,20.34,20.4,20.28,20.3,284853.0,20.2489,20.3086,20.1892,20.2091,284853.0
2022-05-11 13:30:00,20.28,20.36,20.13,20.18,149933.0,20.1892,20.2688,20.0398,20.0896,149933.0
2022-05-11 14:00:00,20.19,20.29,20.08,20.2,191275.0,20.0996,20.1991,19.99,20.1095,191275.0
2022-05-11 14:30:00,20.2,20.32,20.11,20.13,190200.0,20.1095,20.229,20.0199,20.0398,190200.0
2022-05-11 15:00:00,20.12,20.15,19.97,20.02,205672.0,20.0299,20.0597,19.8805,19.9303,205672.0
2022-05-11 15:30:00,20.02,20.07,19.91,19.98,594757.0,19.9303,19.9801,19.8208,19.8905,594757.0
2022-05-12 09:30:00,19.08,19.38,18.46,18.77,951461.0,18.9945,19.2932,18.3773,18.6859,951461.0
2022-05-12 10:00:00,18.77,19.27,18.67,19.08,503317.0,18.6859,19.1837,18.5864,18.9945,503317.0
2022-05-12 10:30:00,19.07,19.49,19.02,19.48,331933.0,18.9846,19.4027,18.9348,19.3927,331933.0
2022-05-12 11:00:00,19.49,19.87,19.37,19.85,420207.0,19.4027,19.781,19.2832,19.7611,420207.0
2022-05-12 11:30:00,19.85,19.89,19.43,19.47,690882.0,19.7611,19.8009,19.343,19.3828,690882.0
2022-05-12 12:00:00,19.46,19.61,19.3,19.57,257966.0,19.3728,19.5222,19.2135,19.4823,257966.0
2022-05-12 12:30:00,19.57,19.82,19.57,19.61,120133.0,19.4823,19.7312,19.4823,19.5222,120133.0
2022-05-12 13:00:00,19.6,19.73,19.49,19.52,121894.0,19.5122,19.6416,19.4027,19.4326,121894.0
2022-05-12 13:30:00,19.5,19.57,19.35,19.41,149850.0,19.4126,19.4823,19.2633,19.3231,149850.0
2022-05-12 14:00:00,19.42,19.49,19.15,19.2,221563.0,19.333,19.4027,19.0642,19.114,221563.0
2022-05-12 14:30:00,19.19,19.2,19.06,19.16,321317.0,19.104,19.114,18.9746,19.0742,321317.0
2022-05-12 15:00:00,19.16,19.44,19.12,19.32,305923.0,19.0742,19.3529,19.0343,19.2335,305923.0
2022-05-12 15:30:00,19.32,19.5,19.31,19.48,989010.0,19.2335,19.4126,19.2235,19.3927,989010.0
2022-05-13 09:30:00,20.0,20.36,19.84,20.12,1278078.0,19.9104,20.2688,19.7511,20.0299,1278078.0
2022-05-13 10:00:00,20.12,20.38,20.01,20.3,492399.0,20.0299,20.2887,19.9204,20.2091,492399.0
2022-05-13 10:30:00,20.3,20.79,20.25,20.78,661590.0,20.2091,20.6969,20.1593,20.6869,661590.0
2022-05-13 11:00:00,20.77,20.88,20.69,20.78,487991.0,20.677,20.7865,20.5973,20.6869,487991.0
2022-05-13 11:30:00,20.77,20.85,20.67,20.79,216702.0,20.677,20.7566,20.5774,20.6969,216702.0
2022-05-13 12:00:00,20.8,21.04,20.78,21.02,213593.0,20.7068,20.9457,20.6869,20.9258,213593.0
2022-05-13 12:30:00,21.03,21.12,21.0,21.11,148995.0,20.9358,21.0254,20.9059,21.0154,148995.0
2022-05-13 13:00:00,21.11,21.24,21.06,21.21,183332.0,21.0154,21.1449,20.9657,21.115,183332.0
2022-05-13 13:30:00,21.21,21.21,21.0,21.05,149303.0,21.115,21.115,20.9059,20.9557,149303.0
2022-05-13 14:00:00,21.05,21.07,20.89,20.98,179983.0,20.9557,20.9756,20.7964,20.886,179983.0
2022-05-13 14:30:00,20.98,21.1,20.97,21.06,316432.0,20.886,21.0055,20.8761,20.9657,316432.0
2022-05-13 15:00:00,21.05,21.09,20.87,20.92,455835.0,20.9557,20.9955,20.7765,20.8263,455835.0
2022-05-13 15:30:00,20.92,20.92,20.74,20.88,1131628.0,20.8263,20.8263,20.6471,20.7865,1131628.0
2022-05-16 09:30:00,21.33,21.77,20.85,21.63,699754.0,21.2344,21.6725,20.7566,21.5331,699754.0
2022-05-16 10:00:00,21.62,21.98,21.46,21.92,344149.0,21.5232,21.8815,21.3639,21.8218,344149.0
2022-05-16 10:30:00,21.92,21.92,21.24,21.26,226582.0,21.8218,21.8218,21.1449,21.1648,226582.0
2022-05-16 11:00:00,21.25,21.36,21.12,21.19,195743.0,21.1548,21.2643,21.0254,21.0951,195743.0
2022-05-16 11:30:00,21.19,21.25,21.04,21.22,183871.0,21.0951,21.1548,20.9457,21.1249,183871.0
2022-05-16 12:00:00,21.23,21.23,21.04,21.16,120331.0,21.1349,21.1349,20.9457,21.0652,120331.0
2022-05-16 12:30:00,21.15,21.31,21.14,21.16,97202.0,21.0553,21.2145,21.0453,21.0652,97202.0
2022-05-16 13:00:00,21.15,21.32,21.07,21.3,124541.0,21.0553,21.2245,20.9756,21.2046,124541.0
2022-05-16 13:30:00,21.31,21.39,21.24,21.3,98057.0,21.2145,21.2942,21.1449,21.2046,98057.0
2022-05-16 14:00:00,21.29,21.36,21.2,21.24,118374.0,21.1946,21.2643,21.105,21.1449,118374.0
2022-05-16 14:30:00,21.25,21.37,21.2,21.36,195400.0,21.1548,21.2743,21.105,21.2643,195400.0
2022-05-16 15:00:00,21.35,21.36,21.07,21.07,168285.0,21.2544,21.2643,20.9756,20.9756,168285.0
2022-05-16 15:30:00,21.07,21.16,20.93,20.98,594965.0,20.9756,21.0652,20.8362,20.886,594965.0
2022-05-17 09:30:00,22.09,22.52,21.82,22.14,571739.0,21.991,22.4191,21.7223,22.0408,571739.0
2022-05-17 10:00:00,22.13,22.15,21.8,21.92,212279.0,22.0309,22.0508,21.7023,21.8218,212279.0
2022-05-17 10:30:00,21.91,21.97,21.49,21.55,208587.0,21.8119,21.8716,21.3937,21.4535,208587.0
2022-05-17 11:00:00,21.54,21.75,21.52,21.68,152147.0,21.4435,21.6526,21.4236,21.5829,152147.0
2022-05-17 11:30:00,21.68,21.71,21.47,21.47,134257.0,21.5829,21.6127,21.3738,21.3738,134257.0
2022-05-17 12:00:00,21.48,21.53,21.39,21.41,192903.0,21.3838,21.4336,21.2942,21.3141,192903.0
2022-05-17 12:30:00,21.42,21.45,21.33,21.4,100722.0,21.324,21.3539,21.2344,21.3041,100722.0
2022-05-17 13:00:00,21.39,21.55,21.35,21.46,119597.0,21.2942,21.4535,21.2544,21.3639,119597.0
2022-05-17 13:30:00,21.46,21.59,21.44,21.55,93695.0,21.3639,21.4933,21.344,21.4535,93695.0
2022-05-17 14:00:00,21.56,21.65,21.32,21.43,144605.0,21.4634,21.553,21.2245,21.334,144605.0
2022-05-17 14:30:00,21.42,21.68,21.35,21.61,123354.0,21.324,21.5829,21.2544,21.5132,123354.0
2022-05-17 15:00:00,21.61,21.69,21.6,21.62,120864.0,21.5132,21.5928,21.5032,21.5232,120864.0
2022-05-17 15:30:00,21.62,21.68,21.5,21.67,540714.0,21.5232,21.5829,21.4037,21.5729,540714.0
2022-05-18 09:30:00,21.21,22.04,21.14,21.8,390841.0,21.115,21.9413,21.0453,21.7023,390841.0
2022-05-18 10:00:00,21.81,22.08,21.68,21.81,354737.0,21.7123,21.9811,21.5829,21.7123,354737.0
2022-05-18 10:30:00,21.8,21.85,21.6,21.85,135803.0,21.7023,21.7521,21.5032,21.7521,135803.0
2022-05-18 11:00:00,21.86,21.88,21.42,21.48,101251.0,21.7621,21.782,21.324,21.3838,101251.0
2022-05-18 11:30:00,21.5,21.66,21.26,21.26,160826.0,21.4037,21.563,21.1648,21.1648,160826.0
2022-05-18 12:00:00,21.26,21.32,21.12,21.19,150529.0,21.1648,21.2245,21.0254,21.0951,150529.0
2022-05-18 12:30:00,21.18,21.36,21.16,21.36,55341.0,21.0851,21.2643,21.0652,21.2643,55341.0
2022-05-18 13:00:00,21.35,21.35,21.15,21.25,87801.0,21.2544,21.2544,21.0553,21.1548,87801.0
2022-05-18 13:30:00,21.24,21.29,21.1,21.12,84830.0,21.1449,21.1946,21.0055,21.0254,84830.0
2022-05-18 14:00:00,21.13,21.23,20.94,21.22,219932.0,21.0353,21.1349,20.8462,21.1249,219932.0
2022-05-18 14:30:00,21.22,21.26,21.11,21.19,123466.0,21.1249,21.1648,21.0154,21.0951,123466.0
2022-05-18 15:00:00,21.19,21.38,21.17,21.26,215982.0,21.0951,21.2842,21.0752,21.1648,215982.0
2022-05-18 15:30:00,21.27,21.61,21.24,21.61,757438.0,21.1747,21.5132,21.1449,21.5132,757438.0
2022-05-19 09:30:00,21.14,21.55,21.03,21.22,819676.0,21.0453,21.4535,20.9358,21.1249,819676.0
2022-05-19 10:00:00,21.21,21.51,21.1,21.13,757422.0,21.115,21.4136,21.0055,21.0353,757422.0
2022-05-19 10:30:00,21.12,21.3,20.94,21.08,188283.0,21.0254,21.2046,20.8462,20.9856,188283.0
2022-05-19 11:00:00,21.1,21.31,21.09,21.24,224367.0,21.0055,21.2145,20.9955,21.1449,224367.0
2022-05-19 11:30:00,21.25,21.41,21.14,21.36,333118.0,21.1548,21.3141,21.0453,21.2643,333118.0
2022-05-19 12:00:00,21.36,21.48,21.31,21.41,213363.0,21.2643,21.3838,21.2145,21.3141,213363.0
2022-05-19 12:30:00,21.41,21.41,21.11,21.27,165898.0,21.3141,21.3141,21.0154,21.1747,165898.0
2022-05-19 13:00:00,21.27,21.28,21.11,21.19,131155.0,21.1747,21.1847,21.0154,21.0951,131155.0
2022-05-19 13:30:00,21.19,21.47,21.14,21.43,163163.0,21.0951,21.3738,21.0453,21.334,163163.0
2022-05-19 14:00:00,21.45,21.45,21.2,21.23,132388.0,21.3539,21.3539,21.105,21.1349,132388.0
2022-05-19 14:30:00,21.22,21.37,21.19,21.3,328227.0,21.1249,21.2743,21.0951,21.2046,328227.0
2022-05-19 15:00:00,21.29,21.32,20.96,20.99,382005.0,21.1946,21.2245,20.8661,20.896,382005.0
2022-05-19 15:30:00,20.98,21.08,20.9,20.96,1018010.0,20.886,20.9856,20.8064,20.8661,1018010.0
2022-05-20 09:30:00,21.65,21.84,21.4,21.77,378459.0,21.553,21.7422,21.3041,21.6725,378459.0
2022-05-20 10:00:00,21.77,21.95,21.61,21.92,295802.0,21.6725,21.8517,21.5132,21.8218,295802.0
2022-05-20 10:30:00,21.91,22.1,21.77,21.77,165746.0,21.8119,22.001,21.6725,21.6725,165746.0
2022-05-20 11:00:00,21.77,21.89,21.46,21.48,377574.0,21.6725,21.7919,21.3639,21.3838,377574.0
2022-05-20 11:30:00,21.48,21.59,21.36,21.38,261739.0,21.3838,21.4933,21.2643,21.2842,261739.0
2022-05-20 12:00:00,21.38,21.42,21.18,21.35,106575.0,21.2842,21.324,21.0851,21.2544,106575.0
2022-05-20 12:30:00,21.34,21.37,21.16,21.26,100562.0,21.2444,21.2743,21.0652,21.1648,100562.0
2022-05-20 13:00:00,21.26,21.32,21.08,21.1,163303.0,21.1648,21.2245,20.9856,21.0055,163303.0
2022-05-20 13:30:00,21.09,21.31,21.07,21.26,126002.0,20.9955,21.2145,20.9756,21.1648,126002.0
2022-05-20 14:00:00,21.25,21.31,21.14,21.22,129695.0,21.1548,21.2145,21.0453,21.1249,129695.0
2022-05-20 14:30:00,21.23,21.26,21.07,21.15,183521.0,21.1349,21.1648,20.9756,21.0553,183521.0
2022-05-20 15:00:00,21.15,21.34,21.09,21.32,127573.0,21.0553,21.2444,20.9955,21.2245,127573.0
2022-05-20 15:30:00,21.33,21.51,21.3,21.4,592598.0,21.2344,21.4136,21.2046,21.3041,592598.0
2022-05-23 09:30:00,21.36,21.42,20.68,20.82,509026.0,21.2643,21.324,20.5874,20.7267,509026.0
2022-05-23 10:00:00,20.8,21.02,20.72,20.81,204745.0,20.7068,20.9258,20.6272,20.7168,204745.0
2022-05-23 10:30:00,20.87,20.95,20.5,20.66,420460.0,20.7765,20.8562,20.4082,20.5675,420460.0
2022-05-23 11:00:00,20.66,20.84,20.55,20.66,289309.0,20.5675,20.7466,20.4579,20.5675,289309.0
2022-05-23 11:30:00,20.67,20.78,20.59,20.62,129282.0,20.5774,20.6869,20.4978,20.5276,129282.0
2022-05-23 12:00:00,20.61,20.64,20.49,20.53,158596.0,20.5177,20.5475,20.3982,20.438,158596.0
2022-05-23 12:30:00,20.53,20.55,20.36,20.37,159354.0,20.438,20.4579,20.2688,20.2788,159354.0
2022-05-23 13:00:00,20.36,20.4,20.2,20.28,203591.0,20.2688,20.3086,20.1095,20.1892,203591.0
2022-05-23 13:30:00,20.27,20.29,20.14,20.16,191956.0,20.1792,20.1991,20.0498,20.0697,191956.0
2022-05-23 14:00:00,20.17,20.25,20.11,20.18,174496.0,20.0796,20.1593,20.0199,20.0896,174496.0
2022-05-23 14:30:00,20.18,20.2,20.05,20.07,219883.0,20.0896,20.1095,19.9602,19.9801,219883.0
2022-05-23 15:00:00,20.08,20.3,20.07,20.28,350697.0,19.99,20.2091,19.9801,20.1892,350697.0
2022-05-23 15:30:00,20.29,20.52,20.25,20.33,1055722.0,20.1991,20.4281,20.1593,20.2389,1055722.0
2022-05-24 09:30:00,19.8,19.84,18.86,19.07,497370.0,19.7113,19.7511,18.7755,18.9846,497370.0
2022-05-24 10:00:00,19.08,19.12,18.79,18.87,405240.0,18.9945,19.0343,18.7058,18.7855,405240.0
2022-05-24 10:30:00,18.86,18.93,18.66,18.74,584310.0,18.7755,18.8452,18.5764,18.6561,584310.0
2022-05-24 11:00:00,18.74,19.05,18.7,19.02,487704.0,18.6561,18.9647,18.6162,18.9348,487704.0
2022-05-24 11:30:00,19.04,19.25,18.92,19.23,310223.0,18.9547,19.1638,18.8352,19.1439,310223.0
2022-05-24 12:00:00,19.23,19.51,19.2,19.25,250424.0,19.1439,19.4226,19.114,19.1638,250424.0
2022-05-24 12:30:00,19.25,19.33,19.16,19.23,138553.0,19.1638,19.2434,19.0742,19.1439,138553.0
2022-05-24 13:00:00,19.22,19.22,18.99,19.05,214812.0,19.1339,19.1339,18.9049,18.9647,214812.0
2022-05-24 13:30:00,19.04,19.21,19.01,19.16,98581.0,18.9547,19.1239,18.9248,19.0742,98581.0
2022-05-24 14:00:00,19.17,19.32,19.13,19.3,138990.0,19.0841,19.2335,19.0443,19.2135,138990.0
2022-05-24 14:30:00,19.3,19.31,19.09,19.19,370137.0,19.2135,19.2235,19.0045,19.104,370137.0
2022-05-24 15:00:00,19.18,19.27,19.03,19.18,335586.0,19.0941,19.1837,18.9448,19.0941,335586.0
2022-05-24 15:30:00,19.18,19.51,19.18,19.34,1334718.0,19.0941,19.4226,19.0941,19.2534,1334718.0
2022-05-25 09:30:00,19.67,20.05,19.32,19.49,402453.0,19.5819,19.9602,19.2335,19.4027,402453.0
2022-05-25 10:00:00,19.5,19.84,19.42,19.8,355300.0,19.4126,19.7511,19.333,19.7113,355300.0
2022-05-25 10:30:00,19.81,19.9,19.79,19.83,562254.0,19.7213,19.8109,19.7013,19.7412,562254.0
2022-05-25 11:00:00,19.83,19.85,19.58,19.59,581488.0,19.7412,19.7611,19.4923,19.5022,581488.0
2022-05-25 11:30:00,19.59,19.61,19.35,19.42,555350.0,19.5022,19.5222,19.2633,19.333,555350.0
2022-05-25 12:00:00,19.41,19.45,19.27,19.33,162943.0,19.3231,19.3629,19.1837,19.2434,162943.0
2022-05-25 12:30:00,19.34,19.44,19.3,19.41,143251.0,19.2534,19.3529,19.2135,19.3231,143251.0
2022-05-25 13:00:00,19.42,19.43,19.28,19.4,134040.0,19.333,19.343,19.1936,19.3131,134040.0
2022-05-25 13:30:00,19.41,19.44,19.36,19.42,152017.0,19.3231,19.3529,19.2733,19.333,152017.0
2022-05-25 14:00:00,19.41,19.49,19.22,19.43,200007.0,19.3231,19.4027,19.1339,19.343,200007.0
2022-05-25 14:30:00,19.43,19.75,19.42,19.61,222162.0,19.343,19.6615,19.333,19.5222,222162.0
2022-05-25 15:00:00,19.6,19.77,19.6,19.71,167419.0,19.5122,19.6814,19.5122,19.6217,167419.0
2022-05-25 15:30:00,19.72,19.76,19.55,19.58,497406.0,19.6317,19.6715,19.4624,19.4923,497406.0
2022-05-26 09:30:00,19.97,20.92,19.71,20.9,342711.0,19.8805,20.8263,19.6217,20.8064,342711.0
2022-05-26 10:00:00,20.91,21.42,20.88,21.16,413669.0,20.8163,21.324,20.7865,21.0652,413669.0
2022-05-26 10:30:00,21.16,21.26,20.93,21.16,261307.0,21.0652,21.1648,20.8362,21.0652,261307.0
2022-05-26 11:00:00,21.18,21.44,21.18,21.31,260415.0,21.0851,21.344,21.0851,21.2145,260415.0
2022-05-26 11:30:00,21.3,21.34,21.14,21.25,383348.0,21.2046,21.2444,21.0453,21.1548,383348.0
2022-05-26 12:00:00,21.25,21.47,21.22,21.36,330909.0,21.1548,21.3738,21.1249,21.2643,330909.0
2022-05-26 12:30:00,21.36,21.46,21.29,21.4,120497.0,21.2643,21.3639,21.1946,21.3041,120497.0
2022-05-26 13:00:00,21.39,21.44,21.26,21.35,267165.0,21.2942,21.344,21.1648,21.2544,267165.0
2022-05-26 13:30:00,21.37,21.42,21.28,21.35,193325.0,21.2743,21.324,21.1847,21.2544,193325.0
2022-05-26 14:00:00,21.35,21.38,21.23,21.29,178630.0,21.2544,21.2842,21.1349,21.1946,178630.0
2022-05-26 14:30:00,21.29,21.3,21.18,21.23,213431.0,21.1946,21.2046,21.0851,21.1349,213431.0
2022-05-26 15:00:00,21.23,21.28,21.15,21.22,247203.0,21.1349,21.1847,21.0553,21.1249,247203.0
2022-05-26 15:30:00,21.22,21.37,21.09,21.1,1562449.0,21.1249,21.2743,20.9955,21.0055,1562449.0
2022-05-27 09:30:00,21.49,21.51,20.83,21.27,737400.0,21.3937,21.4136,20.7367,21.1747,737400.0
2022-05-27 10:00:00,21.3,21.34,21.14,21.29,174132.0,21.2046,21.2444,21.0453,21.1946,174132.0
2022-05-27 10:30:00,21.28,21.3,21.03,21.05,229108.0,21.1847,21.2046,20.9358,20.9557,229108.0
2022-05-27 11:00:00,21.06,21.19,20.99,21.17,351077.0,20.9657,21.0951,20.896,21.0752,351077.0
2022-05-27 11:30:00,21.18,21.36,21.18,21.32,116507.0,21.0851,21.2643,21.0851,21.2245,116507.0
2022-05-27 12:00:00,21.32,21.4,21.3,21.38,114231.0,21.2245,21.3041,21.2046,21.2842,114231.0
2022-05-27 12:30:00,21.37,21.4,21.26,21.36,120500.0,21.2743,21.3041,21.1648,21.2643,120500.0
2022-05-27 13:00:00,21.37,21.4,21.33,21.35,119223.0,21.2743,21.3041,21.2344,21.2544,119223.0
2022-05-27 13:30:00,21.34,21.45,21.29,21.39,183420.0,21.2444,21.3539,21.1946,21.2942,183420.0
2022-05-27 14:00:00,21.39,21.47,21.34,21.39,139545.0,21.2942,21.3738,21.2444,21.2942,139545.0
2022-05-27 14:30:00,21.39,21.43,21.28,21.3,190085.0,21.2942,21.334,21.1847,21.2046,190085.0
2022-05-27 15:00:00,21.3,21.45,21.25,21.37,239203.0,21.2046,21.3539,21.1548,21.2743,239203.0
2022-05-27 15:30:00,21.37,21.39,21.22,21.31,969806.0,21.2743,21.2942,21.1249,21.2145,969806.0
2022-05-31 09:30:00,22.33,22.53,21.8,21.95,617618.0,22.23,22.4291,21.7023,21.8517,617618.0
2022-05-31 10:00:00,21.93,22.2,21.68,22.1,379982.0,21.8318,22.1006,21.5829,22.001,379982.0
2022-05-31 10:30:00,22.09,22.36,21.99,22.27,247060.0,21.991,22.2598,21.8915,22.1702,247060.0
2022-05-31 11:00:00,22.27,22.3,22.14,22.14,203614.0,22.1702,22.2001,22.0408,22.0408,203614.0
2022-05-31 11:30:00,22.14,22.26,22.09,22.23,119591.0,22.0408,22.1603,21.991,22.1304,119591.0
2022-05-31 12:00:00,22.24,22.35,22.07,22.11,335932.0,22.1404,22.2499,21.9711,22.011,335932.0
2022-05-31 12:30:00,22.11,22.2,22.03,22.14,86501.0,22.011,22.1006,21.9313,22.0408,86501.0
2022-05-31 13:00:00,22.12,22.13,21.95,22.03,256797.0,22.0209,22.0309,21.8517,21.9313,256797.0
2022-05-31 13:30:00,22.02,22.24,21.99,22.23,254127.0,21.9214,22.1404,21.8915,22.1304,254127.0
2022-05-31 14:00:00,22.23,22.25,22.12,22.14,165217.0,22.1304,22.1503,22.0209,22.0408,165217.0
2022-05-31 14:30:00,22.14,22.15,21.91,21.95,359802.0,22.0408,22.0508,21.8119,21.8517,359802.0
2022-05-31 15:00:00,21.94,22.14,21.91,22.05,346342.0,21.8417,22.0408,21.8119,21.9512,346342.0
2022-05-31 15:30:00,22.05,22.2,21.95,22.06,936511.0,21.9512,22.1006,21.8517,21.9612,936511.0
2022-06-01 09:30:00,22.34,22.76,22.09,22.44,641507.0,22.2399,22.658,21.991,22.3395,641507.0
2022-06-01 10:00:00,22.43,22.45,21.91,21.93,263265.0,22.3295,22.3494,21.8119,21.8318,263265.0
2022-06-01 10:30:00,21.94,22.01,21.76,21.98,340540.0,21.8417,21.9114,21.6625,21.8815,340540.0
2022-06-01 11:00:00,21.97,22.02,21.64,21.74,229695.0,21.8716,21.9214,21.5431,21.6426,229695.0
2022-06-01 11:30:00,21.74,21.8,21.41,21.41,190488.0,21.6426,21.7023,21.3141,21.3141,190488.0
2022-06-01 12:00:00,21.42,21.5,21.32,21.39,125316.0,21.324,21.4037,21.2245,21.2942,125316.0
2022-06-01 12:30:00,21.39,21.49,21.3,21.48,149903.0,21.2942,21.3937,21.2046,21.3838,149903.0
2022-06-01 13:00:00,21.48,21.58,21.46,21.54,111167.0,21.3838,21.4833,21.3639,21.4435,111167.0
2022-06-01 13:30:00,21.54,21.6,21.49,21.6,111269.0,21.4435,21.5032,21.3937,21.5032,111269.0
2022-06-01 14:00:00,21.6,21.74,21.52,21.7,139525.0,21.5032,21.6426,21.4236,21.6028,139525.0
2022-06-01 14:30:00,21.7,21.8,21.7,21.76,154588.0,21.6028,21.7023,21.6028,21.6625,154588.0
2022-06-01 15:00:00,21.76,21.92,21.75,21.79,176901.0,21.6625,21.8218,21.6526,21.6924,176901.0
2022-06-01 15:30:00,21.8,21.84,21.71,21.77,651928.0,21.7023,21.7422,21.6127,21.6725,651928.0
2022-06-02 09:30:00,21.67,22.12,21.5,21.64,498097.0,21.5729,22.0209,21.4037,21.5431,498097.0
2022-06-02 10:00:00,21.64,21.72,21.51,21.66,193347.0,21.5431,21.6227,21.4136,21.563,193347.0
2022-06-02 10:30:00,21.66,21.91,21.6,21.9,168030.0,21.563,21.8119,21.5032,21.8019,168030.0
2022-06-02 11:00:00,21.89,22.15,21.88,22.07,352896.0,21.7919,22.0508,21.782,21.9711,352896.0
2022-06-02 11:30:00,22.08,22.11,21.98,22.01,187200.0,21.9811,22.011,21.8815,21.9114,187200.0
2022-06-02 12:00:00,22.01,22.05,21.92,21.99,110673.0,21.9114,21.9512,21.8218,21.8915,110673.0
2022-06-02 12:30:00,21.99,22.03,21.95,21.99,160346.0,21.8915,21.9313,21.8517,21.8915,160346.0
2022-06-02 13:00:00,22.0,22.1,21.93,22.02,162705.0,21.9014,22.001,21.8318,21.9214,162705.0
2022-06-02 13:30:00,22.02,22.11,22.01,22.03,213952.0,21.9214,22.011,21.9114,21.9313,213952.0
2022-06-02 14:00:00,22.04,22.12,22.0,22.03,219294.0,21.9413,22.0209,21.9014,21.9313,219294.0
2022-06-02 14:30:00,22.03,22.03,21.83,21.85,212530.0,21.9313,21.9313,21.7322,21.7521,212530.0
2022-06-02 15:00:00,21.85,21.96,21.78,21.96,238838.0,21.7521,21.8616,21.6824,21.8616,238838.0
2022-06-02 15:30:00,21.96,22.12,21.93,22.11,609294.0,21.8616,22.0209,21.8318,22.011,609294.0
2022-06-03 09:30:00,21.68,22.09,21.16,21.78,446189.0,21.5829,21.991,21.0652,21.6824,446189.0
2022-06-03 10:00:00,21.78,21.9,21.36,21.4,268865.0,21.6824,21.8019,21.2643,21.3041,268865.0
2022-06-03 10:30:00,21.4,21.42,21.21,21.24,138924.0,21.3041,21.324,21.115,21.1449,138924.0
2022-06-03 11:00:00,21.24,21.34,21.15,21.34,159227.0,21.1449,21.2444,21.0553,21.2444,159227.0
2022-06-03 11:30:00,21.34,21.44,21.25,21.32,129780.0,21.2444,21.344,21.1548,21.2245,129780.0
2022-06-03 12:00:00,21.32,21.46,21.3,21.43,110935.0,21.2245,21.3639,21.2046,21.334,110935.0
2022-06-03 12:30:00,21.44,21.59,21.42,21.58,77065.0,21.344,21.4933,21.324,21.4833,77065.0
2022-06-03 13:00:00,21.57,21.7,21.53,21.63,81480.0,21.4734,21.6028,21.4336,21.5331,81480.0
2022-06-03 13:30:00,21.62,21.64,21.53,21.61,87161.0,21.5232,21.5431,21.4336,21.5132,87161.0
2022-06-03 14:00:00,21.6,21.71,21.55,21.71,147387.0,21.5032,21.6127,21.4535,21.6127,147387.0
2022-06-03 14:30:00,21.71,21.72,21.59,21.63,99901.0,21.6127,21.6227,21.4933,21.5331,99901.0
2022-06-03 15:00:00,21.63,21.69,21.6,21.69,136730.0,21.5331,21.5928,21.5032,21.5928,136730.0
2022-06-03 15:30:00,21.68,21.73,21.59,21.73,434408.0,21.5829,21.6327,21.4933,21.6327,434408.0
2022-06-06 09:30:00,23.12,23.7,22.89,23.37,1038652.0,23.0164,23.5938,22.7875,23.2653,1038652.0
2022-06-06 10:00:00,23.39,23.57,23.14,23.23,430405.0,23.2852,23.4644,23.0363,23.1259,430405.0
2022-06-06 10:30:00,23.23,23.41,23.1,23.34,306276.0,23.1259,23.3051,22.9965,23.2354,306276.0
2022-06-06 11:00:00,23.34,23.37,22.99,23.21,281745.0,23.2354,23.2653,22.887,23.106,281745.0
2022-06-06 11:30:00,23.2,23.23,22.93,23.0,247871.0,23.0961,23.1259,22.8273,22.897,247871.0
2022-06-06 12:00:00,23.0,23.0,22.66,22.8,246421.0,22.897,22.897,22.5585,22.6979,246421.0
2022-06-06 12:30:00,22.79,23.01,22.72,22.96,198612.0,22.6879,22.9069,22.6182,22.8571,198612.0
2022-06-06 13:00:00,22.98,22.98,22.74,22.82,258599.0,22.8771,22.8771,22.6381,22.7178,258599.0
2022-06-06 13:30:00,22.81,23.08,22.81,23.08,274440.0,22.7078,22.9766,22.7078,22.9766,274440.0
2022-06-06 14:00:00,23.08,23.09,22.87,22.91,264576.0,22.9766,22.9866,22.7676,22.8074,264576.0
2022-06-06 14:30:00,22.9,22.95,22.8,22.91,274425.0,22.7974,22.8472,22.6979,22.8074,274425.0
2022-06-06 15:00:00,22.9,22.96,22.83,22.93,343659.0,22.7974,22.8571,22.7277,22.8273,343659.0
2022-06-06 15:30:00,22.92,22.96,22.75,22.75,969856.0,22.8173,22.8571,22.6481,22.6481,969856.0
2022-06-07 09:30:00,22.55,23.22,22.35,23.02,502450.0,22.449,23.116,22.2499,22.9169,502450.0
2022-06-07 10:00:00,23.0,23.06,22.75,23.01,186117.0,22.897,22.9567,22.6481,22.9069,186117.0
2022-06-07 10:30:00,23.01,23.22,22.93,23.02,350265.0,22.9069,23.116,22.8273,22.9169,350265.0
2022-06-07 11:00:00,23.01,23.12,22.93,22.98,205313.0,22.9069,23.0164,22.8273,22.8771,205313.0
2022-06-07 11:30:00,22.97,23.11,22.9,23.08,248715.0,22.8671,23.0065,22.7974,22.9766,248715.0
2022-06-07 12:00:00,23.08,23.11,22.87,22.95,95523.0,22.9766,23.0065,22.7676,22.8472,95523.0
2022-06-07 12:30:00,22.94,23.03,22.91,22.95,80929.0,22.8372,22.9268,22.8074,22.8472,80929.0
2022-06-07 13:00:00,22.95,23.01,22.93,22.96,97726.0,22.8472,22.9069,22.8273,22.8571,97726.0
2022-06-07 13:30:00,22.96,23.06,22.94,23.02,88200.0,22.8571,22.9567,22.8372,22.9169,88200.0
2022-06-07 14:00:00,23.01,23.1,22.97,23.08,76137.0,22.9069,22.9965,22.8671,22.9766,76137.0
2022-06-07 14:30:00,23.09,23.18,23.05,23.14,131719.0,22.9866,23.0762,22.9467,23.0363,131719.0
2022-06-07 15:00:00,23.14,23.46,23.11,23.38,273414.0,23.0363,23.3549,23.0065,23.2753,273414.0
2022-06-07 15:30:00,23.38,23.38,23.22,23.29,926597.0,23.2753,23.2753,23.116,23.1857,926597.0
2022-06-08 09:30:00,23.61,24.68,23.61,24.57,1122749.0,23.5042,24.5694,23.5042,24.4599,1122749.0
2022-06-08 10:00:00,24.55,24.6,23.95,24.05,803712.0,24.44,24.4898,23.8427,23.9423,803712.0
2022-06-08 10:30:00,24.05,24.34,24.04,24.31,218605.0,23.9423,24.231,23.9323,24.2011,218605.0
2022-06-08 11:00:00,24.31,24.85,24.3,24.83,417400.0,24.2011,24.7387,24.1911,24.7188,417400.0
2022-06-08 11:30:00,24.83,25.4,24.82,25.38,574938.0,24.7188,25.2862,24.7088,25.2663,574938.0
2022-06-08 12:00:00,25.37,25.46,25.35,25.45,367151.0,25.2564,25.3459,25.2364,25.336,367151.0
2022-06-08 12:30:00,25.45,25.46,24.95,25.26,362923.0,25.336,25.3459,24.8382,25.1468,362923.0
2022-06-08 13:00:00,25.27,25.35,25.09,25.12,313423.0,25.1568,25.2364,24.9776,25.0075,313423.0
2022-06-08 13:30:00,25.11,25.2,24.88,25.19,313585.0,24.9975,25.0871,24.7685,25.0772,313585.0
2022-06-08 14:00:00,25.2,25.46,25.19,25.39,379427.0,25.0871,25.3459,25.0772,25.2763,379427.0
2022-06-08 14:30:00,25.39,25.56,25.35,25.39,316386.0,25.2763,25.4455,25.2364,25.2763,316386.0
2022-06-08 15:00:00,25.39,25.45,25.27,25.39,1119426.0,25.2763,25.336,25.1568,25.2763,1119426.0
2022-06-08 15:30:00,25.39,25.57,25.28,25.36,1872105.0,25.2763,25.4555,25.1668,25.2464,1872105.0
2022-06-09 09:30:00,23.98,24.06,23.08,23.46,1200523.0,23.8726,23.9522,22.9766,23.3549,1200523.0
2022-06-09 10:00:00,23.46,23.86,23.44,23.51,410461.0,23.3549,23.7531,23.335,23.4047,410461.0
2022-06-09 10:30:00,23.51,23.63,23.05,23.13,326491.0,23.4047,23.5241,22.9467,23.0264,326491.0
2022-06-09 11:00:00,23.12,23.31,23.12,23.21,282173.0,23.0164,23.2056,23.0164,23.106,282173.0
2022-06-09 11:30:00,23.21,23.32,23.1,23.25,150994.0,23.106,23.2155,22.9965,23.1458,150994.0
2022-06-09 12:00:00,23.24,23.25,23.0,23.17,168414.0,23.1359,23.1458,22.897,23.0662,168414.0
2022-06-09 12:30:00,23.17,23.23,23.08,23.18,140523.0,23.0662,23.1259,22.9766,23.0762,140523.0
2022-06-09 13:00:00,23.18,23.4,23.17,23.26,303896.0,23.0762,23.2952,23.0662,23.1558,303896.0
2022-06-09 13:30:00,23.26,23.27,23.06,23.2,125587.0,23.1558,23.1658,22.9567,23.0961,125587.0
2022-06-09 14:00:00,23.19,23.27,23.13,23.23,158524.0,23.0861,23.1658,23.0264,23.1259,158524.0
2022-06-09 14:30:00,23.23,23.3,23.02,23.04,219718.0,23.1259,23.1956,22.9169,22.9368,219718.0
2022-06-09 15:00:00,23.03,23.03,22.86,22.88,188883.0,22.9268,22.9268,22.7576,22.7775,188883.0
2022-06-09 15:30:00,22.88,23.13,22.85,23.04,864630.0,22.7775,23.0264,22.7476,22.9368,864630.0
2022-06-10 09:30:00,22.94,23.32,22.81,22.97,672053.0,22.8372,23.2155,22.7078,22.8671,672053.0
2022-06-10 10:00:00,22.92,22.94,22.42,22.58,288288.0,22.8173,22.8372,22.3196,22.4789,288288.0
2022-06-10 10:30:00,22.58,22.73,22.47,22.57,243176.0,22.4789,22.6282,22.3693,22.4689,243176.0
2022-06-10 11:00:00,22.57,22.73,22.41,22.43,258627.0,22.4689,22.6282,22.3096,22.3295,258627.0
2022-06-10 11:30:00,22.43,22.47,22.22,22.33,279696.0,22.3295,22.3693,22.1205,22.23,279696.0
2022-06-10 12:00:00,22.33,22.48,22.24,22.34,238528.0,22.23,22.3793,22.1404,22.2399,238528.0
2022-06-10 12:30:00,22.35,22.49,22.34,22.46,177934.0,22.2499,22.3893,22.2399,22.3594,177934.0
2022-06-10 13:00:00,22.45,22.54,22.39,22.54,178586.0,22.3494,22.439,22.2897,22.439,178586.0
2022-06-10 13:30:00,22.54,22.61,22.44,22.48,204031.0,22.439,22.5087,22.3395,22.3793,204031.0
2022-06-10 14:00:00,22.47,22.48,22.3,22.34,131810.0,22.3693,22.3793,22.2001,22.2399,131810.0
2022-06-10 14:30:00,22.33,22.42,22.3,22.41,98503.0,22.23,22.3196,22.2001,22.3096,98503.0
2022-06-10 15:00:00,22.4,22.57,22.31,22.49,168245.0,22.2997,22.4689,22.2101,22.3893,168245.0
2022-06-10 15:30:00,22.49,22.51,22.31,22.42,870798.0,22.3893,22.4092,22.2101,22.3196,870798.0
2022-06-13 09:30:00,21.3,21.51,20.8,20.8,497916.0,21.2046,21.4136,20.7068,20.7068,497916.0
2022-06-13 10:00:00,20.81,20.93,20.45,20.62,394026.0,20.7168,20.8362,20.3584,20.5276,394026.0
2022-06-13 10:30:00,20.62,20.7,20.43,20.48,401425.0,20.5276,20.6073,20.3385,20.3883,401425.0
2022-06-13 11:00:00,20.48,20.59,20.32,20.48,311013.0,20.3883,20.4978,20.229,20.3883,311013.0
2022-06-13 11:30:00,20.48,20.69,20.43,20.62,169547.0,20.3883,20.5973,20.3385,20.5276,169547.0
2022-06-13 12:00:00,20.62,20.7,20.5,20.64,123132.0,20.5276,20.6073,20.4082,20.5475,123132.0
2022-06-13 12:30:00,20.64,20.86,20.55,20.59,201582.0,20.5475,20.7666,20.4579,20.4978,201582.0
2022-06-13 13:00:00,20.58,20.74,20.56,20.68,167165.0,20.4878,20.6471,20.4679,20.5874,167165.0
2022-06-13 13:30:00,20.68,20.84,20.67,20.8,125517.0,20.5874,20.7466,20.5774,20.7068,125517.0
2022-06-13 14:00:00,20.8,20.8,20.63,20.64,123314.0,20.7068,20.7068,20.5376,20.5475,123314.0
2022-06-13 14:30:00,20.64,20.71,20.57,20.57,212336.0,20.5475,20.6172,20.4779,20.4779,212336.0
2022-06-13 15:00:00,20.57,20.66,20.43,20.45,328853.0,20.4779,20.5675,20.3385,20.3584,328853.0
2022-06-13 15:30:00,20.44,20.61,20.39,20.54,839989.0,20.3484,20.5177,20.2987,20.448,839989.0
2022-06-14 09:30:00,21.14,21.74,21.01,21.71,475102.0,21.0453,21.6426,20.9159,21.6127,475102.0
2022-06-14 10:00:00,21.71,21.92,21.58,21.81,281318.0,21.6127,21.8218,21.4833,21.7123,281318.0
2022-06-14 10:30:00,21.81,22.27,21.77,22.15,360988.0,21.7123,22.1702,21.6725,22.0508,360988.0
2022-06-14 11:00:00,22.15,22.44,22.03,22.34,257836.0,22.0508,22.3395,21.9313,22.2399,257836.0
2022-06-14 11:30:00,22.34,22.56,22.29,22.54,241633.0,22.2399,22.4589,22.1901,22.439,241633.0
2022-06-14 12:00:00,22.54,22.55,22.36,22.37,177792.0,22.439,22.449,22.2598,22.2698,177792.0
2022-06-14 12:30:00,22.37,22.38,22.24,22.35,100966.0,22.2698,22.2797,22.1404,22.2499,100966.0
2022-06-14 13:00:00,22.35,22.61,22.31,22.44,135279.0,22.2499,22.5087,22.2101,22.3395,135279.0
2022-06-14 13:30:00,22.43,22.46,22.34,22.4,102060.0,22.3295,22.3594,22.2399,22.2997,102060.0
2022-06-14 14:00:00,22.39,22.41,22.25,22.31,102535.0,22.2897,22.3096,22.1503,22.2101,102535.0
2022-06-14 14:30:00,22.32,22.35,22.12,22.14,117407.0,22.22,22.2499,22.0209,22.0408,117407.0
2022-06-14 15:00:00,22.15,22.18,21.97,22.14,257940.0,22.0508,22.0806,21.8716,22.0408,257940.0
2022-06-14 15:30:00,22.15,22.25,22.12,22.2,579384.0,22.0508,22.1503,22.0209,22.1006,579384.0
2022-06-15 09:30:00,22.32,22.49,21.88,21.92,376938.0,22.22,22.3893,21.782,21.8218,376938.0
2022-06-15 10:00:00,21.91,22.3,21.89,22.1,203756.0,21.8119,22.2001,21.7919,22.001,203756.0
2022-06-15 10:30:00,22.13,22.3,22.04,22.21,193401.0,22.0309,22.2001,21.9413,22.1105,193401.0
2022-06-15 11:00:00,22.22,22.44,22.22,22.33,188140.0,22.1205,22.3395,22.1205,22.23,188140.0
2022-06-15 11:30:00,22.33,22.42,22.29,22.35,115402.0,22.23,22.3196,22.1901,22.2499,115402.0
2022-06-15 12:00:00,22.35,22.53,22.35,22.51,118996.0,22.2499,22.4291,22.2499,22.4092,118996.0
2022-06-15 12:30:00,22.51,22.51,22.32,22.35,104555.0,22.4092,22.4092,22.22,22.2499,104555.0
2022-06-15 13:00:00,22.35,22.46,22.34,22.41,124986.0,22.2499,22.3594,22.2399,22.3096,124986.0
2022-06-15 13:30:00,22.41,22.46,22.33,22.43,114448.0,22.3096,22.3594,22.23,22.3295,114448.0
2022-06-15 14:00:00,22.4,22.54,22.02,22.11,163582.0,22.2997,22.439,21.9214,22.011,163582.0
2022-06-15 14:30:00,22.09,22.72,21.9,22.21,339862.0,21.991,22.6182,21.8019,22.1105,339862.0
2022-06-15 15:00:00,22.21,22.36,22.06,22.36,241707.0,22.1105,22.2598,21.9612,22.2598,241707.0
2022-06-15 15:30:00,22.36,22.39,21.83,21.94,1004883.0,22.2598,22.2897,21.7322,21.8417,1004883.0
2022-06-16 09:30:00,20.92,21.12,20.51,20.7,296946.0,20.8263,21.0254,20.4181,20.6073,296946.0
2022-06-16 10:00:00,20.68,20.84,20.56,20.79,145923.0,20.5874,20.7466,20.4679,20.6969,145923.0
2022-06-16 10:30:00,20.79,20.83,20.5,20.62,287295.0,20.6969,20.7367,20.4082,20.5276,287295.0
2022-06-16 11:00:00,20.61,20.9,20.6,20.84,158750.0,20.5177,20.8064,20.5077,20.7466,158750.0
2022-06-16 11:30:00,20.85,20.92,20.66,20.82,123801.0,20.7566,20.8263,20.5675,20.7267,123801.0
2022-06-16 12:00:00,20.83,21.01,20.7,21.01,93838.0,20.7367,20.9159,20.6073,20.9159,93838.0
2022-06-16 12:30:00,21.02,21.11,20.91,21.06,86031.0,20.9258,21.0154,20.8163,20.9657,86031.0
2022-06-16 13:00:00,21.07,21.07,20.87,20.98,90189.0,20.9756,20.9756,20.7765,20.886,90189.0
2022-06-16 13:30:00,20.96,21.02,20.86,20.88,84977.0,20.8661,20.9258,20.7666,20.7865,84977.0
2022-06-16 14:00:00,20.87,20.88,20.76,20.79,74378.0,20.7765,20.7865,20.667,20.6969,74378.0
2022-06-16 14:30:00,20.78,20.85,20.74,20.81,133372.0,20.6869,20.7566,20.6471,20.7168,133372.0
2022-06-16 15:00:00,20.81,20.95,20.8,20.9,130802.0,20.7168,20.8562,20.7068,20.8064,130802.0
2022-06-16 15:30:00,20.89,20.91,20.65,20.81,714534.0,20.7964,20.8163,20.5575,20.7168,714534.0
2022-06-17 09:30:00,21.72,21.98,21.41,21.56,671883.0,21.6227,21.8815,21.3141,21.4634,671883.0
2022-06-17 10:00:00,21.57,21.57,21.13,21.33,936283.0,21.4734,21.4734,21.0353,21.2344,936283.0
2022-06-17 10:30:00,21.33,21.37,21.19,21.29,194345.0,21.2344,21.2743,21.0951,21.1946,194345.0
2022-06-17 11:00:00,21.3,21.75,21.23,21.58,308799.0,21.2046,21.6526,21.1349,21.4833,308799.0
2022-06-17 11:30:00,21.59,21.67,21.48,21.53,156528.0,21.4933,21.5729,21.3838,21.4336,156528.0
2022-06-17 12:00:00,21.52,21.62,21.46,21.55,138569.0,21.4236,21.5232,21.3639,21.4535,138569.0
2022-06-17 12:30:00,21.55,21.58,21.47,21.53,173289.0,21.4535,21.4833,21.3738,21.4336,173289.0
2022-06-17 13:00:00,21.52,21.66,21.39,21.4,266793.0,21.4236,21.563,21.2942,21.3041,266793.0
2022-06-17 13:30:00,21.4,21.45,21.27,21.35,197544.0,21.3041,21.3539,21.1747,21.2544,197544.0
2022-06-17 14:00:00,21.35,21.56,21.34,21.54,140703.0,21.2544,21.4634,21.2444,21.4435,140703.0
2022-06-17 14:30:00,21.54,21.56,21.4,21.43,105129.0,21.4435,21.4634,21.3041,21.334,105129.0
2022-06-17 15:00:00,21.44,21.5,21.27,21.43,182100.0,21.344,21.4037,21.1747,21.334,182100.0
2022-06-17 15:30:00,21.44,21.51,21.33,21.34,597832.0,21.344,21.4136,21.2344,21.2444,597832.0
2022-06-21 09:30:00,22.61,22.61,21.98,22.28,661590.0,22.5087,22.5087,21.8815,22.1802,661590.0
2022-06-21 10:00:00,22.28,22.6,22.27,22.53,401428.0,22.1802,22.4988,22.1702,22.4291,401428.0
2022-06-21 10:30:00,22.53,22.84,22.53,22.82,315469.0,22.4291,22.7377,22.4291,22.7178,315469.0
2022-06-21 11:00:00,22.82,23.24,22.79,23.23,405312.0,22.7178,23.1359,22.6879,23.1259,405312.0
2022-06-21 11:30:00,23.23,23.24,22.87,22.87,319607.0,23.1259,23.1359,22.7676,22.7676,319607.0
2022-06-21 12:00:00,22.87,22.96,22.74,22.92,234876.0,22.7676,22.8571,22.6381,22.8173,234876.0
2022-06-21 12:30:00,22.93,23.02,22.87,22.96,213969.0,22.8273,22.9169,22.7676,22.8571,213969.0
2022-06-21 13:00:00,22.96,22.96,22.82,22.82,180664.0,22.8571,22.8571,22.7178,22.7178,180664.0
2022-06-21 13:30:00,22.83,22.95,22.8,22.91,179046.0,22.7277,22.8472,22.6979,22.8074,179046.0
2022-06-21 14:00:00,22.91,22.92,22.73,22.8,383262.0,22.8074,22.8173,22.6282,22.6979,383262.0
2022-06-21 14:30:00,22.8,23.08,22.8,23.05,474835.0,22.6979,22.9766,22.6979,22.9467,474835.0
2022-06-21 15:00:00,23.04,23.26,23.02,23.25,511085.0,22.9368,23.1558,22.9169,23.1458,511085.0
2022-06-21 15:30:00,23.25,23.25,23.01,23.04,1573843.0,23.1458,23.1458,22.9069,22.9368,1573843.0
2022-06-22 09:30:00,22.58,23.07,22.36,22.91,357466.0,22.4789,22.9667,22.2598,22.8074,357466.0
2022-06-22 10:00:00,22.91,23.18,22.81,23.17,189466.0,22.8074,23.0762,22.7078,23.0662,189466.0
2022-06-22 10:30:00,23.16,23.51,23.16,23.37,621427.0,23.0563,23.4047,23.0563,23.2653,621427.0
2022-06-22 11:00:00,23.37,23.37,22.85,23.01,406466.0,23.2653,23.2653,22.7476,22.9069,406466.0
2022-06-22 11:30:00,23.01,23.15,22.79,22.79,144909.0,22.9069,23.0463,22.6879,22.6879,144909.0
2022-06-22 12:00:00,22.79,23.05,22.79,23.04,91861.0,22.6879,22.9467,22.6879,22.9368,91861.0
2022-06-22 12:30:00,23.03,23.17,23.03,23.08,135495.0,22.9268,23.0662,22.9268,22.9766,135495.0
2022-06-22 13:00:00,23.09,23.19,23.04,23.14,103268.0,22.9866,23.0861,22.9368,23.0363,103268.0
2022-06-22 13:30:00,23.14,23.2,23.07,23.1,123275.0,23.0363,23.0961,22.9667,22.9965,123275.0
2022-06-22 14:00:00,23.11,23.16,22.89,22.89,181427.0,23.0065,23.0563,22.7875,22.7875,181427.0
2022-06-22 14:30:00,22.89,22.93,22.7,22.71,143780.0,22.7875,22.8273,22.5983,22.6083,143780.0
2022-06-22 15:00:00,22.71,22.74,22.51,22.53,204037.0,22.6083,22.6381,22.4092,22.4291,204037.0
2022-06-22 15:30:00,22.52,22.86,22.5,22.81,773581.0,22.4191,22.7576,22.3992,22.7078,773581.0
2022-06-23 09:30:00,23.35,23.56,23.1,23.4,341592.0,23.2454,23.4545,22.9965,23.2952,341592.0
2022-06-23 10:00:00,23.39,23.56,22.96,23.01,220365.0,23.2852,23.4545,22.8571,22.9069,220365.0
2022-06-23 10:30:00,23.02,23.04,22.78,22.83,164743.0,22.9169,22.9368,22.678,22.7277,164743.0
2022-06-23 11:00:00,22.83,22.85,22.52,22.53,202208.0,22.7277,22.7476,22.4191,22.4291,202208.0
2022-06-23 11:30:00,22.54,22.64,22.48,22.48,149938.0,22.439,22.5386,22.3793,22.3793,149938.0
2022-06-23 12:00:00,22.47,22.53,22.15,22.53,281137.0,22.3693,22.4291,22.0508,22.4291,281137.0
2022-06-23 12:30:00,22.52,22.57,22.38,22.39,113703.0,22.4191,22.4689,22.2797,22.2897,113703.0
2022-06-23 13:00:00,22.39,22.52,22.27,22.47,65720.0,22.2897,22.4191,22.1702,22.3693,65720.0
2022-06-23 13:30:00,22.48,22.59,22.39,22.53,70899.0,22.3793,22.4888,22.2897,22.4291,70899.0
2022-06-23 14:00:00,22.54,22.69,22.52,22.67,112862.0,22.439,22.5884,22.4191,22.5684,112862.0
2022-06-23 14:30:00,22.67,22.75,22.64,22.7,81940.0,22.5684,22.6481,22.5386,22.5983,81940.0
2022-06-23 15:00:00,22.7,22.72,22.64,22.69,113271.0,22.5983,22.6182,22.5386,22.5884,113271.0
2022-06-23 15:30:00,22.69,22.78,22.66,22.73,515095.0,22.5884,22.678,22.5585,22.6282,515095.0
2022-06-24 09:30:00,23.57,23.98,23.26,23.91,481125.0,23.4644,23.8726,23.1558,23.8029,481125.0
2022-06-24 10:00:00,23.91,24.02,23.51,23.8,376132.0,23.8029,23.9124,23.4047,23.6934,376132.0
2022-06-24 10:30:00,23.81,23.92,23.57,23.72,180735.0,23.7033,23.8128,23.4644,23.6137,180735.0
2022-06-24 11:00:00,23.72,23.88,23.56,23.68,171886.0,23.6137,23.773,23.4545,23.5739,171886.0
2022-06-24 11:30:00,23.67,23.74,23.58,23.64,113460.0,23.564,23.6337,23.4744,23.5341,113460.0
2022-06-24 12:00:00,23.64,23.65,23.48,23.58,131510.0,23.5341,23.5441,23.3748,23.4744,131510.0
2022-06-24 12:30:00,23.58,23.58,23.46,23.5,118585.0,23.4744,23.4744,23.3549,23.3947,118585.0
2022-06-24 13:00:00,23.49,23.59,23.47,23.54,63582.0,23.3848,23.4843,23.3649,23.4345,63582.0
2022-06-24 13:30:00,23.53,23.63,23.49,23.61,82689.0,23.4246,23.5241,23.3848,23.5042,82689.0
2022-06-24 14:00:00,23.62,23.72,23.59,23.59,84957.0,23.5142,23.6137,23.4843,23.4843,84957.0
2022-06-24 14:30:00,23.6,23.67,23.56,23.64,123049.0,23.4943,23.564,23.4545,23.5341,123049.0
2022-06-24 15:00:00,23.63,23.67,23.55,23.64,267170.0,23.5241,23.564,23.4445,23.5341,267170.0
2022-06-24 15:30:00,23.64,23.68,23.56,23.64,803813.0,23.5341,23.5739,23.4545,23.5341,803813.0
2022-06-27 09:30:00,24.99,25.0,24.03,24.19,945539.0,24.8781,24.888,23.9224,24.0816,945539.0
2022-06-27 10:00:00,24.2,24.49,24.19,24.25,420594.0,24.0916,24.3803,24.0816,24.1414,420594.0
2022-06-27 10:30:00,24.24,24.43,24.23,24.36,293799.0,24.1314,24.3206,24.1215,24.2509,293799.0
2022-06-27 11:00:00,24.37,24.49,24.32,24.45,180629.0,24.2608,24.3803,24.2111,24.3405,180629.0
2022-06-27 11:30:00,24.45,24.51,24.31,24.42,241097.0,24.3405,24.4002,24.2011,24.3106,241097.0
2022-06-27 12:00:00,24.42,24.48,24.34,24.43,164197.0,24.3106,24.3703,24.231,24.3206,164197.0
2022-06-27 12:30:00,24.42,24.52,24.33,24.48,246373.0,24.3106,24.4102,24.221,24.3703,246373.0
2022-06-27 13:00:00,24.48,24.59,24.43,24.58,257870.0,24.3703,24.4798,24.3206,24.4699,257870.0
2022-06-27 13:30:00,24.57,24.71,24.5,24.63,206531.0,24.4599,24.5993,24.3902,24.5197,206531.0
2022-06-27 14:00:00,24.62,24.71,24.52,24.61,218263.0,24.5097,24.5993,24.4102,24.4998,218263.0
2022-06-27 14:30:00,24.61,24.72,24.57,24.66,224847.0,24.4998,24.6093,24.4599,24.5495,224847.0
2022-06-27 15:00:00,24.65,24.71,24.56,24.64,457691.0,24.5396,24.5993,24.45,24.5296,457691.0
2022-06-27 15:30:00,24.63,24.83,24.53,24.53,1924550.0,24.5197,24.7188,24.4201,24.4201,1924550.0
2022-06-28 09:30:00,27.9,28.53,26.8,28.27,4369346.0,27.775,28.4022,26.6799,28.1434,4369346.0
2022-06-28 10:00:00,28.28,28.99,27.94,28.27,3125868.0,28.1533,28.8601,27.8148,28.1434,3125868.0
2022-06-28 10:30:00,28.27,28.87,28.05,28.87,1793004.0,28.1434,28.7407,27.9243,28.7407,1793004.0
2022-06-28 11:00:00,28.86,29.14,28.71,28.86,1783278.0,28.7307,29.0095,28.5814,28.7307,1783278.0
2022-06-28 11:30:00,28.87,29.31,28.25,28.37,1782931.0,28.7407,29.1787,28.1235,28.2429,1782931.0
2022-06-28 12:00:00,28.38,28.5,27.98,28.03,1158107.0,28.2529,28.3723,27.8547,27.9044,1158107.0
2022-06-28 12:30:00,28.03,28.13,27.51,27.53,996036.0,27.9044,28.004,27.3868,27.4067,996036.0
2022-06-28 13:00:00,27.51,27.82,27.35,27.79,883004.0,27.3868,27.6954,27.2275,27.6655,883004.0
2022-06-28 13:30:00,27.81,27.88,27.56,27.8,398793.0,27.6854,27.7551,27.4365,27.6755,398793.0
2022-06-28 14:00:00,27.81,27.9,27.59,27.59,480358.0,27.6854,27.775,27.4664,27.4664,480358.0
2022-06-28 14:30:00,27.58,27.75,27.45,27.55,414387.0,27.4565,27.6257,27.327,27.4266,414387.0
2022-06-28 15:00:00,27.55,27.82,27.44,27.67,701938.0,27.4266,27.6954,27.3171,27.546,701938.0
2022-06-28 15:30:00,27.67,27.69,27.17,27.21,1862201.0,27.546,27.566,27.0483,27.0881,1862201.0
2022-06-29 09:30:00,28.08,29.04,27.9,27.96,2921105.0,27.9542,28.9099,27.775,27.8347,2921105.0
2022-06-29 10:00:00,27.96,28.28,27.92,27.98,1008884.0,27.8347,28.1533,27.7949,27.8547,1008884.0
2022-06-29 10:30:00,27.99,28.08,27.81,27.9,660144.0,27.8646,27.9542,27.6854,27.775,660144.0
2022-06-29 11:00:00,27.9,28.0,26.84,26.98,1245964.0,27.775,27.8746,26.7198,26.8591,1245964.0
2022-06-29 11:30:00,26.96,27.57,26.83,27.55,975908.0,26.8392,27.4465,26.7098,27.4266,975908.0
2022-06-29 12:00:00,27.56,27.82,27.41,27.65,475617.0,27.4365,27.6954,27.2872,27.5261,475617.0
2022-06-29 12:30:00,27.66,27.96,27.6,27.92,638962.0,27.5361,27.8347,27.4764,27.7949,638962.0
2022-06-29 13:00:00,27.92,28.01,27.78,27.94,442756.0,27.7949,27.8845,27.6556,27.8148,442756.0
2022-06-29 13:30:00,27.95,28.0,27.89,28.0,230832.0,27.8248,27.8746,27.7651,27.8746,230832.0
2022-06-29 14:00:00,28.0,28.01,27.87,27.91,270946.0,27.8746,27.8845,27.7452,27.785,270946.0
2022-06-29 14:30:00,27.9,27.91,27.8,27.89,266643.0,27.775,27.785,27.6755,27.7651,266643.0
2022-06-29 15:00:00,27.9,27.92,27.78,27.89,361152.0,27.775,27.7949,27.6556,27.7651,361152.0
2022-06-29 15:30:00,27.89,28.01,27.79,27.9,1093716.0,27.7651,27.8845,27.6655,27.775,1093716.0
2022-06-30 09:30:00,27.22,27.22,26.24,26.44,1239754.0,27.0981,27.0981,26.1225,26.3216,1239754.0
2022-06-30 10:00:00,26.42,26.71,26.35,26.62,570087.0,26.3016,26.5903,26.232,26.5008,570087.0
2022-06-30 10:30:00,26.62,26.8,26.45,26.74,540534.0,26.5008,26.6799,26.3315,26.6202,540534.0
2022-06-30 11:00:00,26.74,27.2,26.72,27.11,747271.0,26.6202,27.0782,26.6003,26.9886,747271.0
2022-06-30 11:30:00,27.12,27.42,26.98,27.33,596507.0,26.9985,27.2972,26.8591,27.2076,596507.0
2022-06-30 12:00:00,27.33,27.36,27.03,27.28,459207.0,27.2076,27.2374,26.9089,27.1578,459207.0
2022-06-30 12:30:00,27.29,27.4,27.2,27.27,355874.0,27.1678,27.2773,27.0782,27.1478,355874.0
2022-06-30 13:00:00,27.27,27.38,27.17,27.33,211818.0,27.1478,27.2573,27.0483,27.2076,211818.0
2022-06-30 13:30:00,27.33,27.47,27.24,27.34,218369.0,27.2076,27.3469,27.118,27.2175,218369.0
2022-06-30 14:00:00,27.34,27.37,27.22,27.33,191761.0,27.2175,27.2474,27.0981,27.2076,191761.0
2022-06-30 14:30:00,27.32,27.33,27.09,27.14,302332.0,27.1976,27.2076,26.9686,27.0184,302332.0
2022-06-30 15:00:00,27.14,27.27,27.08,27.27,296441.0,27.0184,27.1478,26.9587,27.1478,296441.0
2022-06-30 15:30:00,27.27,27.48,27.23,27.47,1274012.0,27.1478,27.3569,27.108,27.3469,1274012.0
2022-07-01 09:30:00,27.08,27.44,26.84,27.22,793938.0,26.9587,27.3171,26.7198,27.0981,793938.0
2022-07-01 10:00:00,27.23,27.49,27.06,27.09,470878.0,27.108,27.3669,26.9388,26.9686,470878.0
2022-07-01 10:30:00,27.06,27.18,26.96,27.05,445795.0,26.9388,27.0582,26.8392,26.9288,445795.0
2022-07-01 11:00:00,27.04,27.35,27.02,27.11,197691.0,26.9189,27.2275,26.899,26.9886,197691.0
2022-07-01 11:30:00,27.12,27.36,27.1,27.36,154853.0,26.9985,27.2374,26.9786,27.2374,154853.0
2022-07-01 12:00:00,27.35,27.53,27.26,27.53,192226.0,27.2275,27.4067,27.1379,27.4067,192226.0
2022-07-01 12:30:00,27.52,27.54,27.38,27.39,181725.0,27.3967,27.4166,27.2573,27.2673,181725.0
2022-07-01 13:00:00,27.38,27.52,27.27,27.51,86946.0,27.2573,27.3967,27.1478,27.3868,86946.0
2022-07-01 13:30:00,27.51,27.62,27.48,27.52,102222.0,27.3868,27.4963,27.3569,27.3967,102222.0
2022-07-01 14:00:00,27.52,27.75,27.49,27.69,106582.0,27.3967,27.6257,27.3669,27.566,106582.0
2022-07-01 14:30:00,27.69,27.74,27.62,27.65,98436.0,27.566,27.6157,27.4963,27.5261,98436.0
2022-07-01 15:00:00,27.65,27.67,27.54,27.58,364722.0,27.5261,27.546,27.4166,27.4565,364722.0
2022-07-01 15:30:00,27.58,27.81,27.57,27.8,798646.0,27.4565,27.6854,27.4465,27.6755,798646.0
2022-07-05 09:30:00,26.71,26.87,25.92,26.05,1200312.0,26.5903,26.7496,25.8039,25.9333,1200312.0
2022-07-05 10:00:00,26.04,26.5,25.96,26.3,385976.0,25.9234,26.3813,25.8437,26.1822,385976.0
2022-07-05 10:30:00,26.29,26.49,26.14,26.19,1180540.0,26.1722,26.3713,26.0229,26.0727,1180540.0
2022-07-05 11:00:00,26.19,26.21,26.03,26.05,206075.0,26.0727,26.0926,25.9134,25.9333,206075.0
2022-07-05 11:30:00,26.05,26.16,25.92,26.04,230349.0,25.9333,26.0428,25.8039,25.9234,230349.0
2022-07-05 12:00:00,26.04,26.17,25.88,25.97,238147.0,25.9234,26.0528,25.7641,25.8537,238147.0
2022-07-05 12:30:00,25.98,25.98,25.68,25.71,280343.0,25.8636,25.8636,25.565,25.5948,280343.0
2022-07-05 13:00:00,25.74,25.87,25.67,25.84,216655.0,25.6247,25.7541,25.555,25.7242,216655.0
2022-07-05 13:30:00,25.85,25.91,25.7,25.79,247860.0,25.7342,25.7939,25.5849,25.6745,247860.0
2022-07-05 14:00:00,25.8,25.81,25.61,25.75,268509.0,25.6844,25.6944,25.4953,25.6346,268509.0
2022-07-05 14:30:00,25.75,26.07,25.74,25.98,265102.0,25.6346,25.9532,25.6247,25.8636,265102.0
2022-07-05 15:00:00,25.96,26.09,25.93,26.05,308290.0,25.8437,25.9731,25.8138,25.9333,308290.0
2022-07-05 15:30:00,26.04,26.11,25.94,26.0,1267306.0,25.9234,25.993,25.8238,25.8835,1267306.0
2022-07-06 09:30:00,26.06,26.06,24.87,25.08,872025.0,25.9433,25.9433,24.7586,24.9677,872025.0
2022-07-06 10:00:00,25.08,25.08,24.72,24.85,757526.0,24.9677,24.9677,24.6093,24.7387,757526.0
2022-07-06 10:30:00,24.85,25.17,24.75,25.1,616241.0,24.7387,25.0572,24.6391,24.9876,616241.0
2022-07-06 11:00:00,25.1,25.11,24.67,24.71,536291.0,24.9876,24.9975,24.5595,24.5993,536291.0
2022-07-06 11:30:00,24.71,24.71,24.47,24.57,325169.0,24.5993,24.5993,24.3604,24.4599,325169.0
2022-07-06 12:00:00,24.58,24.75,24.43,24.73,368254.0,24.4699,24.6391,24.3206,24.6192,368254.0
2022-07-06 12:30:00,24.73,24.79,24.63,24.77,284031.0,24.6192,24.679,24.5197,24.659,284031.0
2022-07-06 13:00:00,24.77,24.8,24.69,24.72,158537.0,24.659,24.6889,24.5794,24.6093,158537.0
2022-07-06 13:30:00,24.72,24.74,24.59,24.64,162700.0,24.6093,24.6292,24.4798,24.5296,162700.0
2022-07-06 14:00:00,24.64,24.79,24.52,24.78,394211.0,24.5296,24.679,24.4102,24.669,394211.0
2022-07-06 14:30:00,24.78,24.9,24.72,24.89,358864.0,24.669,24.7885,24.6093,24.7785,358864.0
2022-07-06 15:00:00,24.89,25.13,24.86,25.01,321826.0,24.7785,25.0174,24.7486,24.898,321826.0
2022-07-06 15:30:00,25.01,25.05,24.88,24.92,1097449.0,24.898,24.9378,24.7685,24.8084,1097449.0
2022-07-07 09:30:00,25.53,26.53,25.4,26.4,1106644.0,25.4156,26.4112,25.2862,26.2817,1106644.0
2022-07-07 10:00:00,26.4,26.55,26.28,26.52,443815.0,26.2817,26.4311,26.1623,26.4012,443815.0
2022-07-07 10:30:00,26.51,26.52,26.36,26.37,355347.0,26.3912,26.4012,26.2419,26.2519,355347.0
2022-07-07 11:00:00,26.38,26.45,26.23,26.25,469142.0,26.2618,26.3315,26.1125,26.1324,469142.0
2022-07-07 11:30:00,26.24,26.29,26.04,26.26,289437.0,26.1225,26.1722,25.9234,26.1424,289437.0
2022-07-07 12:00:00,26.26,26.36,26.21,26.26,337240.0,26.1424,26.2419,26.0926,26.1424,337240.0
2022-07-07 12:30:00,26.26,26.4,26.21,26.35,259967.0,26.1424,26.2817,26.0926,26.232,259967.0
2022-07-07 13:00:00,26.35,26.47,26.35,26.43,368556.0,26.232,26.3514,26.232,26.3116,368556.0
2022-07-07 13:30:00,26.42,26.59,26.42,26.58,219600.0,26.3016,26.4709,26.3016,26.4609,219600.0
2022-07-07 14:00:00,26.58,26.59,26.4,26.44,213581.0,26.4609,26.4709,26.2817,26.3216,213581.0
2022-07-07 14:30:00,26.45,26.61,26.45,26.6,280288.0,26.3315,26.4908,26.3315,26.4808,280288.0
2022-07-07 15:00:00,26.6,26.78,26.6,26.7,432932.0,26.4808,26.66,26.4808,26.5804,432932.0
2022-07-07 15:30:00,26.7,26.75,26.55,26.62,1234850.0,26.5804,26.6302,26.4311,26.5008,1234850.0
2022-07-08 09:30:00,26.36,26.46,25.65,25.95,745303.0,26.2419,26.3415,25.5351,25.8338,745303.0
2022-07-08 10:00:00,25.94,26.49,25.87,26.38,462380.0,25.8238,26.3713,25.7541,26.2618,462380.0
2022-07-08 10:30:00,26.39,26.69,26.35,26.48,251998.0,26.2718,26.5704,26.232,26.3614,251998.0
2022-07-08 11:00:00,26.49,26.51,26.32,26.43,160161.0,26.3713,26.3912,26.2021,26.3116,160161.0
2022-07-08 11:30:00,26.42,26.44,26.2,26.35,177714.0,26.3016,26.3216,26.0826,26.232,177714.0
2022-07-08 12:00:00,26.35,26.35,26.04,26.04,101037.0,26.232,26.232,25.9234,25.9234,101037.0
2022-07-08 12:30:00,26.04,26.13,25.99,26.09,107675.0,25.9234,26.0129,25.8736,25.9731,107675.0
2022-07-08 13:00:00,26.09,26.12,25.98,26.11,140587.0,25.9731,26.003,25.8636,25.993,140587.0
2022-07-08 13:30:00,26.12,26.18,26.06,26.12,100070.0,26.003,26.0627,25.9433,26.003,100070.0
2022-07-08 14:00:00,26.12,26.23,26.08,26.22,117247.0,26.003,26.1125,25.9632,26.1025,117247.0
2022-07-08 14:30:00,26.21,26.32,26.14,26.2,127521.0,26.0926,26.2021,26.0229,26.0826,127521.0
2022-07-08 15:00:00,26.19,26.32,26.13,26.3,207697.0,26.0727,26.2021,26.0129,26.1822,207697.0
2022-07-08 15:30:00,26.3,26.34,26.12,26.15,602437.0,26.1822,26.222,26.003,26.0329,602437.0
2022-07-11 09:30:00,24.67,24.85,23.87,24.42,1087455.0,24.5595,24.7387,23.7631,24.3106,1087455.0
2022-07-11 10:00:00,24.42,24.45,24.15,24.21,468252.0,24.3106,24.3405,24.0418,24.1015,468252.0
2022-07-11 10:30:00,24.21,24.45,24.2,24.32,364670.0,24.1015,24.3405,24.0916,24.2111,364670.0
2022-07-11 11:00:00,24.32,24.47,24.29,24.47,333369.0,24.2111,24.3604,24.1812,24.3604,333369.0
2022-07-11 11:30:00,24.47,24.48,24.36,24.42,359236.0,24.3604,24.3703,24.2509,24.3106,359236.0
2022-07-11 12:00:00,24.42,24.51,24.34,24.41,290991.0,24.3106,24.4002,24.231,24.3007,290991.0
2022-07-11 12:30:00,24.4,24.5,24.34,24.48,232032.0,24.2907,24.3902,24.231,24.3703,232032.0
2022-07-11 13:00:00,24.48,24.56,24.45,24.48,229266.0,24.3703,24.45,24.3405,24.3703,229266.0
2022-07-11 13:30:00,24.48,24.58,24.47,24.54,125152.0,24.3703,24.4699,24.3604,24.4301,125152.0
2022-07-11 14:00:00,24.54,24.54,24.43,24.5,310268.0,24.4301,24.4301,24.3206,24.3902,310268.0
2022-07-11 14:30:00,24.5,24.58,24.49,24.52,145683.0,24.3902,24.4699,24.3803,24.4102,145683.0
2022-07-11 15:00:00,24.52,24.57,24.5,24.51,184509.0,24.4102,24.4599,24.3902,24.4002,184509.0
2022-07-11 15:30:00,24.52,24.54,24.45,24.5,1207455.0,24.4102,24.4301,24.3405,24.3902,1207455.0
2022-07-12 09:30:00,24.03,24.75,24.03,24.25,422093.0,23.9224,24.6391,23.9224,24.1414,422093.0
2022-07-12 10:00:00,24.24,24.63,24.17,24.51,183432.0,24.1314,24.5197,24.0617,24.4002,183432.0
2022-07-12 10:30:00,24.51,24.87,24.51,24.84,182274.0,24.4002,24.7586,24.4002,24.7287,182274.0
2022-07-12 11:00:00,24.84,24.9,24.68,24.73,113669.0,24.7287,24.7885,24.5694,24.6192,113669.0
2022-07-12 11:30:00,24.74,24.83,24.67,24.83,85486.0,24.6292,24.7188,24.5595,24.7188,85486.0
2022-07-12 12:00:00,24.82,24.87,24.67,24.81,113063.0,24.7088,24.7586,24.5595,24.6989,113063.0
2022-07-12 12:30:00,24.81,24.84,24.68,24.73,174324.0,24.6989,24.7287,24.5694,24.6192,174324.0
2022-07-12 13:00:00,24.74,24.79,24.68,24.69,133411.0,24.6292,24.679,24.5694,24.5794,133411.0
2022-07-12 13:30:00,24.7,24.84,24.69,24.81,88260.0,24.5894,24.7287,24.5794,24.6989,88260.0
2022-07-12 14:00:00,24.8,24.85,24.75,24.8,124316.0,24.6889,24.7387,24.6391,24.6889,124316.0
2022-07-12 14:30:00,24.8,24.86,24.76,24.77,96085.0,24.6889,24.7486,24.6491,24.659,96085.0
2022-07-12 15:00:00,24.76,24.8,24.69,24.7,390753.0,24.6491,24.6889,24.5794,24.5894,390753.0
2022-07-12 15:30:00,24.7,24.71,24.57,24.6,759584.0,24.5894,24.5993,24.4599,24.4898,759584.0
2022-07-13 09:30:00,24.58,25.45,24.26,25.29,760725.0,24.4699,25.336,24.1513,25.1767,760725.0
2022-07-13 10:00:00,25.28,25.54,25.18,25.54,451240.0,25.1668,25.4256,25.0672,25.4256,451240.0
2022-07-13 10:30:00,25.54,26.25,25.53,26.18,549300.0,25.4256,26.1324,25.4156,26.0627,549300.0
2022-07-13 11:00:00,26.18,26.25,26.08,26.12,346476.0,26.0627,26.1324,25.9632,26.003,346476.0
2022-07-13 11:30:00,26.1,26.14,25.87,25.97,231600.0,25.9831,26.0229,25.7541,25.8537,231600.0
2022-07-13 12:00:00,25.98,26.09,25.75,26.07,227607.0,25.8636,25.9731,25.6346,25.9532,227607.0
2022-07-13 12:30:00,26.06,26.15,26.0,26.14,122604.0,25.9433,26.0329,25.8835,26.0229,122604.0
2022-07-13 13:00:00,26.14,26.23,26.13,26.19,143766.0,26.0229,26.1125,26.0129,26.0727,143766.0
2022-07-13 13:30:00,26.2,26.24,26.11,26.19,434665.0,26.0826,26.1225,25.993,26.0727,434665.0
2022-07-13 14:00:00,26.19,26.38,26.06,26.36,354440.0,26.0727,26.2618,25.9433,26.2419,354440.0
2022-07-13 14:30:00,26.35,26.4,26.27,26.35,184312.0,26.232,26.2817,26.1523,26.232,184312.0
2022-07-13 15:00:00,26.35,26.5,26.28,26.29,447711.0,26.232,26.3813,26.1623,26.1722,447711.0
2022-07-13 15:30:00,26.28,26.29,26.1,26.11,1079119.0,26.1623,26.1722,25.9831,25.993,1079119.0
2022-07-14 09:30:00,25.83,26.12,25.63,25.64,525199.0,25.7143,26.003,25.5152,25.5251,525199.0
2022-07-14 10:00:00,25.64,25.7,25.47,25.66,267347.0,25.5251,25.5849,25.3559,25.5451,267347.0
2022-07-14 10:30:00,25.67,25.69,25.41,25.54,201138.0,25.555,25.5749,25.2962,25.4256,201138.0
2022-07-14 11:00:00,25.55,25.61,25.29,25.5,184785.0,25.4355,25.4953,25.1767,25.3858,184785.0
2022-07-14 11:30:00,25.5,25.56,25.26,25.44,154537.0,25.3858,25.4455,25.1468,25.326,154537.0
2022-07-14 12:00:00,25.45,25.55,25.35,25.35,94347.0,25.336,25.4355,25.2364,25.2364,94347.0
2022-07-14 12:30:00,25.35,25.5,25.33,25.44,128987.0,25.2364,25.3858,25.2165,25.326,128987.0
2022-07-14 13:00:00,25.46,25.48,25.17,25.27,162965.0,25.3459,25.3659,25.0572,25.1568,162965.0
2022-07-14 13:30:00,25.27,25.46,25.22,25.45,123179.0,25.1568,25.3459,25.107,25.336,123179.0
2022-07-14 14:00:00,25.44,25.56,25.42,25.55,91807.0,25.326,25.4455,25.3061,25.4355,91807.0
2022-07-14 14:30:00,25.55,25.58,25.48,25.51,64322.0,25.4355,25.4654,25.3659,25.3957,64322.0
2022-07-14 15:00:00,25.51,25.54,25.45,25.52,118257.0,25.3957,25.4256,25.336,25.4057,118257.0
2022-07-14 15:30:00,25.51,25.58,25.37,25.51,630277.0,25.3957,25.4654,25.2564,25.3957,630277.0
2022-07-15 09:30:00,24.8,25.25,24.49,24.58,563939.0,24.6889,25.1369,24.3803,24.4699,563939.0
2022-07-15 10:00:00,24.59,25.16,24.58,25.14,292638.0,24.4798,25.0473,24.4699,25.0274,292638.0
2022-07-15 10:30:00,25.14,25.15,24.92,25.02,160553.0,25.0274,25.0373,24.8084,24.9079,160553.0
2022-07-15 11:00:00,25.01,25.08,24.93,25.01,122323.0,24.898,24.9677,24.8183,24.898,122323.0
2022-07-15 11:30:00,25.01,25.12,24.97,25.01,102120.0,24.898,25.0075,24.8581,24.898,102120.0
2022-07-15 12:00:00,25.01,25.15,24.94,25.12,127375.0,24.898,25.0373,24.8283,25.0075,127375.0
2022-07-15 12:30:00,25.12,25.17,25.05,25.14,136173.0,25.0075,25.0572,24.9378,25.0274,136173.0
2022-07-15 13:00:00,25.13,25.26,25.1,25.21,116371.0,25.0174,25.1468,24.9876,25.0971,116371.0
2022-07-15 13:30:00,25.21,25.22,25.09,25.12,59736.0,25.0971,25.107,24.9776,25.0075,59736.0
2022-07-15 14:00:00,25.12,25.14,24.86,25.03,242643.0,25.0075,25.0274,24.7486,24.9179,242643.0
2022-07-15 14:30:00,25.04,25.17,25.03,25.14,89926.0,24.9278,25.0572,24.9179,25.0274,89926.0
2022-07-15 15:00:00,25.14,25.35,25.14,25.32,180354.0,25.0274,25.2364,25.0274,25.2066,180354.0
2022-07-15 15:30:00,25.32,25.45,25.23,25.36,702524.0,25.2066,25.336,25.117,25.2464,702524.0
2022-07-18 09:30:00,25.83,26.77,25.82,26.53,462118.0,25.7143,26.6501,25.7043,26.4112,462118.0
2022-07-18 10:00:00,26.54,26.57,26.06,26.14,371580.0,26.4211,26.451,25.9433,26.0229,371580.0
2022-07-18 10:30:00,26.14,26.18,25.95,26.02,220964.0,26.0229,26.0627,25.8338,25.9034,220964.0
2022-07-18 11:00:00,26.02,26.05,25.77,25.8,301299.0,25.9034,25.9333,25.6546,25.6844,301299.0
2022-07-18 11:30:00,25.81,26.06,25.77,26.04,171579.0,25.6944,25.9433,25.6546,25.9234,171579.0
2022-07-18 12:00:00,26.03,26.05,25.96,26.05,69644.0,25.9134,25.9333,25.8437,25.9333,69644.0
2022-07-18 12:30:00,26.04,26.08,25.89,25.89,80458.0,25.9234,25.9632,25.774,25.774,80458.0
2022-07-18 13:00:00,25.91,25.96,25.78,25.82,86171.0,25.7939,25.8437,25.6645,25.7043,86171.0
2022-07-18 13:30:00,25.82,25.82,25.63,25.65,92024.0,25.7043,25.7043,25.5152,25.5351,92024.0
2022-07-18 14:00:00,25.65,25.7,25.63,25.69,92110.0,25.5351,25.5849,25.5152,25.5749,92110.0
2022-07-18 14:30:00,25.68,25.73,25.62,25.67,84735.0,25.565,25.6147,25.5052,25.555,84735.0
2022-07-18 15:00:00,25.66,25.74,25.62,25.68,101431.0,25.5451,25.6247,25.5052,25.565,101431.0
2022-07-18 15:30:00,25.67,25.7,25.52,25.59,475550.0,25.555,25.5849,25.4057,25.4754,475550.0
2022-07-19 09:30:00,25.7,26.23,25.7,26.1,416109.0,25.5849,26.1125,25.5849,25.9831,416109.0
2022-07-19 10:00:00,26.11,26.4,25.97,26.39,214046.0,25.993,26.2817,25.8537,26.2718,214046.0
2022-07-19 10:30:00,26.39,26.99,26.39,26.99,553636.0,26.2718,26.8691,26.2718,26.8691,553636.0
2022-07-19 11:00:00,26.99,27.05,26.88,27.0,399120.0,26.8691,26.9288,26.7596,26.8791,399120.0
2022-07-19 11:30:00,27.0,27.14,26.59,26.64,551618.0,26.8791,27.0184,26.4709,26.5207,551618.0
2022-07-19 12:00:00,26.64,26.86,26.61,26.66,393827.0,26.5207,26.7397,26.4908,26.5406,393827.0
2022-07-19 12:30:00,26.66,26.68,26.47,26.53,296533.0,26.5406,26.5605,26.3514,26.4112,296533.0
2022-07-19 13:00:00,26.53,26.64,26.35,26.55,258061.0,26.4112,26.5207,26.232,26.4311,258061.0
2022-07-19 13:30:00,26.55,26.75,26.45,26.71,200400.0,26.4311,26.6302,26.3315,26.5903,200400.0
2022-07-19 14:00:00,26.7,26.76,26.58,26.58,212487.0,26.5804,26.6401,26.4609,26.4609,212487.0
2022-07-19 14:30:00,26.58,26.71,26.56,26.7,163775.0,26.4609,26.5903,26.441,26.5804,163775.0
2022-07-19 15:00:00,26.7,26.7,26.55,26.68,233410.0,26.5804,26.5804,26.4311,26.5605,233410.0
2022-07-19 15:30:00,26.67,26.76,26.56,26.73,761028.0,26.5505,26.6401,26.441,26.6103,761028.0
2022-07-20 09:30:00,26.7,26.99,26.65,26.89,327628.0,26.5804,26.8691,26.5306,26.7695,327628.0
2022-07-20 10:00:00,26.89,27.05,26.78,27.05,271272.0,26.7695,26.9288,26.66,26.9288,271272.0
2022-07-20 10:30:00,27.05,27.1,26.78,26.8,450643.0,26.9288,26.9786,26.66,26.6799,450643.0
2022-07-20 11:00:00,26.82,26.82,26.63,26.69,200503.0,26.6999,26.6999,26.5107,26.5704,200503.0
2022-07-20 11:30:00,26.69,26.72,26.51,26.71,209091.0,26.5704,26.6003,26.3912,26.5903,209091.0
2022-07-20 12:00:00,26.71,26.73,26.47,26.47,198067.0,26.5903,26.6103,26.3514,26.3514,198067.0
2022-07-20 12:30:00,26.48,26.52,26.34,26.43,108706.0,26.3614,26.4012,26.222,26.3116,108706.0
2022-07-20 13:00:00,26.43,26.43,26.23,26.37,115661.0,26.3116,26.3116,26.1125,26.2519,115661.0
2022-07-20 13:30:00,26.37,26.5,26.36,26.41,82529.0,26.2519,26.3813,26.2419,26.2917,82529.0
2022-07-20 14:00:00,26.41,26.62,26.4,26.61,70405.0,26.2917,26.5008,26.2817,26.4908,70405.0
2022-07-20 14:30:00,26.6,26.64,26.52,26.56,149049.0,26.4808,26.5207,26.4012,26.441,149049.0
2022-07-20 15:00:00,26.56,26.72,26.54,26.7,144779.0,26.441,26.6003,26.4211,26.5804,144779.0
2022-07-20 15:30:00,26.7,26.7,26.52,26.52,438240.0,26.5804,26.5804,26.4012,26.4012,438240.0
2022-07-21 09:30:00,26.84,27.24,26.57,26.92,461650.0,26.7198,27.118,26.451,26.7994,461650.0
2022-07-21 10:00:00,26.9,26.95,26.51,26.54,185417.0,26.7795,26.8293,26.3912,26.4211,185417.0
2022-07-21 10:30:00,26.53,26.71,26.5,26.66,108881.0,26.4112,26.5903,26.3813,26.5406,108881.0
2022-07-21 11:00:00,26.65,26.73,26.55,26.68,93274.0,26.5306,26.6103,26.4311,26.5605,93274.0
2022-07-21 11:30:00,26.69,26.75,26.64,26.7,80012.0,26.5704,26.6302,26.5207,26.5804,80012.0
2022-07-21 12:00:00,26.71,26.75,26.66,26.73,57642.0,26.5903,26.6302,26.5406,26.6103,57642.0
2022-07-21 12:30:00,26.73,26.77,26.7,26.76,57386.0,26.6103,26.6501,26.5804,26.6401,57386.0
2022-07-21 13:00:00,26.77,26.78,26.67,26.69,60159.0,26.6501,26.66,26.5505,26.5704,60159.0
2022-07-21 13:30:00,26.69,26.73,26.63,26.7,98439.0,26.5704,26.6103,26.5107,26.5804,98439.0
2022-07-21 14:00:00,26.7,26.82,26.7,26.8,62621.0,26.5804,26.6999,26.5804,26.6799,62621.0
2022-07-21 14:30:00,26.8,26.81,26.66,26.67,68967.0,26.6799,26.6899,26.5406,26.5505,68967.0
2022-07-21 15:00:00,26.67,26.77,26.67,26.74,114846.0,26.5505,26.6501,26.5505,26.6202,114846.0
2022-07-21 15:30:00,26.74,27.06,26.72,27.04,790787.0,26.6202,26.9388,26.6003,26.9189,790787.0
2022-07-22 09:30:00,26.77,27.14,26.64,26.67,197137.0,26.6501,27.0184,26.5207,26.5505,197137.0
2022-07-22 10:00:00,26.7,26.85,26.6,26.73,103660.0,26.5804,26.7297,26.4808,26.6103,103660.0
2022-07-22 10:30:00,26.72,26.86,26.66,26.7,79512.0,26.6003,26.7397,26.5406,26.5804,79512.0
2022-07-22 11:00:00,26.71,26.77,26.64,26.7,41891.0,26.5903,26.6501,26.5207,26.5804,41891.0
2022-07-22 11:30:00,26.7,26.72,26.56,26.63,73390.0,26.5804,26.6003,26.441,26.5107,73390.0
2022-07-22 12:00:00,26.63,26.64,26.52,26.54,200550.0,26.5107,26.5207,26.4012,26.4211,200550.0
2022-07-22 12:30:00,26.55,26.61,26.46,26.47,52667.0,26.4311,26.4908,26.3415,26.3514,52667.0
2022-07-22 13:00:00,26.47,26.47,26.29,26.35,79901.0,26.3514,26.3514,26.1722,26.232,79901.0
2022-07-22 13:30:00,26.34,26.44,26.33,26.39,51574.0,26.222,26.3216,26.2121,26.2718,51574.0
2022-07-22 14:00:00,26.37,26.44,26.34,26.38,40071.0,26.2519,26.3216,26.222,26.2618,40071.0
2022-07-22 14:30:00,26.38,26.45,26.33,26.41,104597.0,26.2618,26.3315,26.2121,26.2917,104597.0
2022-07-22 15:00:00,26.42,26.5,26.4,26.46,43575.0,26.3016,26.3813,26.2817,26.3415,43575.0
2022-07-22 15:30:00,26.46,26.61,26.41,26.52,424046.0,26.3415,26.4908,26.2917,26.4012,424046.0
2022-07-25 09:30:00,26.56,26.8,26.28,26.47,205420.0,26.441,26.6799,26.1623,26.3514,205420.0
2022-07-25 10:00:00,26.45,26.49,26.33,26.36,117231.0,26.3315,26.3713,26.2121,26.2419,117231.0
2022-07-25 10:30:00,26.37,26.69,26.33,26.58,89059.0,26.2519,26.5704,26.2121,26.4609,89059.0
2022-07-25 11:00:00,26.57,26.78,26.55,26.77,49742.0,26.451,26.66,26.4311,26.6501,49742.0
2022-07-25 11:30:00,26.76,26.83,26.74,26.83,55890.0,26.6401,26.7098,26.6202,26.7098,55890.0
2022-07-25 12:00:00,26.84,26.88,26.76,26.88,55872.0,26.7198,26.7596,26.6401,26.7596,55872.0
2022-07-25 12:30:00,26.87,26.89,26.68,26.69,51064.0,26.7496,26.7695,26.5605,26.5704,51064.0
2022-07-25 13:00:00,26.69,26.72,26.57,26.6,77090.0,26.5704,26.6003,26.451,26.4808,77090.0
2022-07-25 13:30:00,26.6,26.69,26.6,26.68,57511.0,26.4808,26.5704,26.4808,26.5605,57511.0
2022-07-25 14:00:00,26.68,26.75,26.62,26.63,144017.0,26.5605,26.6302,26.5008,26.5107,144017.0
2022-07-25 14:30:00,26.63,26.81,26.6,26.71,156257.0,26.5107,26.6899,26.4808,26.5903,156257.0
2022-07-25 15:00:00,26.71,26.76,26.66,26.73,139646.0,26.5903,26.6401,26.5406,26.6103,139646.0
2022-07-25 15:30:00,26.73,26.86,26.68,26.82,571320.0,26.6103,26.7397,26.5605,26.6999,571320.0
2022-07-26 09:30:00,27.06,27.18,26.84,26.91,268202.0,26.9388,27.0582,26.7198,26.7895,268202.0
2022-07-26 10:00:00,26.91,26.92,26.62,26.64,160597.0,26.7895,26.7994,26.5008,26.5207,160597.0
2022-07-26 10:30:00,26.64,26.8,26.56,26.8,103961.0,26.5207,26.6799,26.441,26.6799,103961.0
2022-07-26 11:00:00,26.8,26.82,26.63,26.69,59675.0,26.6799,26.6999,26.5107,26.5704,59675.0
2022-07-26 11:30:00,26.69,26.69,26.55,26.55,90963.0,26.5704,26.5704,26.4311,26.4311,90963.0
2022-07-26 12:00:00,26.55,26.7,26.55,26.64,84932.0,26.4311,26.5804,26.4311,26.5207,84932.0
2022-07-26 12:30:00,26.66,26.7,26.63,26.67,59365.0,26.5406,26.5804,26.5107,26.5505,59365.0
2022-07-26 13:00:00,26.67,26.69,26.54,26.61,118149.0,26.5505,26.5704,26.4211,26.4908,118149.0
2022-07-26 13:30:00,26.61,26.61,26.52,26.52,85178.0,26.4908,26.4908,26.4012,26.4012,85178.0
2022-07-26 14:00:00,26.53,26.58,26.47,26.49,81432.0,26.4112,26.4609,26.3514,26.3713,81432.0
2022-07-26 14:30:00,26.49,26.5,26.45,26.46,107500.0,26.3713,26.3813,26.3315,26.3415,107500.0
2022-07-26 15:00:00,26.47,26.51,26.45,26.49,109466.0,26.3514,26.3912,26.3315,26.3713,109466.0
2022-07-26 15:30:00,26.49,26.49,26.24,26.24,705388.0,26.3713,26.3713,26.1225,26.1225,705388.0
2022-07-27 09:30:00,26.66,26.9,26.02,26.43,408315.0,26.5406,26.7795,25.9034,26.3116,408315.0
2022-07-27 10:00:00,26.43,26.51,26.09,26.17,111172.0,26.3116,26.3912,25.9731,26.0528,111172.0
2022-07-27 10:30:00,26.16,26.26,26.04,26.21,105915.0,26.0428,26.1424,25.9234,26.0926,105915.0
2022-07-27 11:00:00,26.21,26.36,26.21,26.27,93729.0,26.0926,26.2419,26.0926,26.1523,93729.0
2022-07-27 11:30:00,26.28,26.32,26.22,26.23,48004.0,26.1623,26.2021,26.1025,26.1125,48004.0
2022-07-27 12:00:00,26.23,26.34,26.21,26.33,72037.0,26.1125,26.222,26.0926,26.2121,72037.0
2022-07-27 12:30:00,26.32,26.36,26.28,26.32,51448.0,26.2021,26.2419,26.1623,26.2021,51448.0
2022-07-27 13:00:00,26.32,26.33,26.12,26.17,104232.0,26.2021,26.2121,26.003,26.0528,104232.0
2022-07-27 13:30:00,26.18,26.29,26.16,26.22,49941.0,26.0627,26.1722,26.0428,26.1025,49941.0
2022-07-27 14:00:00,26.21,26.27,26.14,26.21,91849.0,26.0926,26.1523,26.0229,26.0926,91849.0
2022-07-27 14:30:00,26.22,26.62,26.15,26.54,139090.0,26.1025,26.5008,26.0329,26.4211,139090.0
2022-07-27 15:00:00,26.53,26.59,26.36,26.49,283261.0,26.4112,26.4709,26.2419,26.3713,283261.0
2022-07-27 15:30:00,26.49,26.69,26.47,26.55,639233.0,26.3713,26.5704,26.3514,26.4311,639233.0
2022-07-28 09:30:00,26.3,26.61,25.38,25.39,327137.0,26.1822,26.4908,25.2663,25.2763,327137.0
2022-07-28 10:00:00,25.37,25.42,24.79,24.83,261041.0,25.2564,25.3061,24.679,24.7188,261041.0
2022-07-28 10:30:00,24.82,25.03,24.69,24.92,213053.0,24.7088,24.9179,24.5794,24.8084,213053.0
2022-07-28 11:00:00,24.92,25.24,24.9,25.23,161049.0,24.8084,25.1269,24.7885,25.117,161049.0
2022-07-28 11:30:00,25.23,25.35,25.15,25.2,208110.0,25.117,25.2364,25.0373,25.0871,208110.0
2022-07-28 12:00:00,25.19,25.37,25.15,25.35,245078.0,25.0772,25.2564,25.0373,25.2364,245078.0
2022-07-28 12:30:00,25.35,25.61,25.32,25.57,221588.0,25.2364,25.4953,25.2066,25.4555,221588.0
2022-07-28 13:00:00,25.56,25.65,25.47,25.6,177517.0,25.4455,25.5351,25.3559,25.4853,177517.0
2022-07-28 13:30:00,25.6,25.86,25.59,25.84,135761.0,25.4853,25.7442,25.4754,25.7242,135761.0
2022-07-28 14:00:00,25.84,25.87,25.72,25.81,161149.0,25.7242,25.7541,25.6048,25.6944,161149.0
2022-07-28 14:30:00,25.81,26.0,25.81,26.0,117708.0,25.6944,25.8835,25.6944,25.8835,117708.0
2022-07-28 15:00:00,26.0,26.08,25.94,26.06,172810.0,25.8835,25.9632,25.8238,25.9433,172810.0
2022-07-28 15:30:00,26.05,26.27,26.05,26.18,624584.0,25.9333,26.1523,25.9333,26.0627,624584.0
2022-07-29 09:30:00,25.18,25.76,25.16,25.37,616754.0,25.0672,25.6446,25.0473,25.2564,616754.0
2022-07-29 10:00:00,25.37,25.59,25.31,25.51,256263.0,25.2564,25.4754,25.1966,25.3957,256263.0
2022-07-29 10:30:00,25.5,26.0,25.47,25.79,187289.0,25.3858,25.8835,25.3559,25.6745,187289.0
2022-07-29 11:00:00,25.78,25.8,25.54,25.61,111895.0,25.6645,25.6844,25.4256,25.4953,111895.0
2022-07-29 11:30:00,25.61,25.74,25.58,25.63,53866.0,25.4953,25.6247,25.4654,25.5152,53866.0
2022-07-29 12:00:00,25.62,25.65,25.49,25.51,94898.0,25.5052,25.5351,25.3758,25.3957,94898.0
2022-07-29 12:30:00,25.51,25.73,25.45,25.72,174090.0,25.3957,25.6147,25.336,25.6048,174090.0
2022-07-29 13:00:00,25.73,25.8,25.71,25.77,67644.0,25.6147,25.6844,25.5948,25.6546,67644.0
2022-07-29 13:30:00,25.76,25.8,25.74,25.75,38063.0,25.6446,25.6844,25.6247,25.6346,38063.0
2022-07-29 14:00:00,25.75,25.79,25.7,25.7,65250.0,25.6346,25.6745,25.5849,25.5849,65250.0
2022-07-29 14:30:00,25.7,25.73,25.66,25.68,73499.0,25.5849,25.6147,25.5451,25.565,73499.0
2022-07-29 15:00:00,25.68,25.91,25.67,25.91,104674.0,25.565,25.7939,25.555,25.7939,104674.0
2022-07-29 15:30:00,25.91,26.07,25.76,25.78,942520.0,25.7939,25.9532,25.6446,25.6645,942520.0
2022-08-01 09:30:00,25.41,25.64,24.71,25.18,717543.0,25.2962,25.5251,24.5993,25.0672,717543.0
2022-08-01 10:00:00,25.17,25.43,25.05,25.18,301669.0,25.0572,25.3161,24.9378,25.0672,301669.0
2022-08-01 10:30:00,25.19,25.24,24.97,25.05,298405.0,25.0772,25.1269,24.8581,24.9378,298405.0
2022-08-01 11:00:00,25.06,25.1,24.8,24.86,200994.0,24.9477,24.9876,24.6889,24.7486,200994.0
2022-08-01 11:30:00,24.87,24.87,24.68,24.77,177406.0,24.7586,24.7586,24.5694,24.659,177406.0
2022-08-01 12:00:00,24.77,24.89,24.77,24.77,137437.0,24.659,24.7785,24.659,24.659,137437.0
2022-08-01 12:30:00,24.76,24.83,24.67,24.72,183347.0,24.6491,24.7188,24.5595,24.6093,183347.0
2022-08-01 13:00:00,24.73,24.87,24.69,24.83,149291.0,24.6192,24.7586,24.5794,24.7188,149291.0
2022-08-01 13:30:00,24.83,24.94,24.76,24.94,140834.0,24.7188,24.8283,24.6491,24.8283,140834.0
2022-08-01 14:00:00,24.94,25.09,24.93,24.99,179377.0,24.8283,24.9776,24.8183,24.8781,179377.0
2022-08-01 14:30:00,25.0,25.01,24.85,24.96,135856.0,24.888,24.898,24.7387,24.8482,135856.0
2022-08-01 15:00:00,24.97,25.0,24.85,24.86,211685.0,24.8581,24.888,24.7387,24.7486,211685.0
2022-08-01 15:30:00,24.86,25.27,24.85,25.24,724957.0,24.7486,25.1568,24.7387,25.1269,724957.0
2022-08-02 09:30:00,24.43,25.29,24.42,24.99,352334.0,24.3206,25.1767,24.3106,24.8781,352334.0
2022-08-02 10:00:00,24.98,25.02,24.79,24.88,275123.0,24.8681,24.9079,24.679,24.7685,275123.0
2022-08-02 10:30:00,24.89,25.46,24.84,25.43,406902.0,24.7785,25.3459,24.7287,25.3161,406902.0
2022-08-02 11:00:00,25.42,25.52,25.07,25.3,274917.0,25.3061,25.4057,24.9577,25.1867,274917.0
2022-08-02 11:30:00,25.29,25.46,25.18,25.38,173196.0,25.1767,25.3459,25.0672,25.2663,173196.0
2022-08-02 12:00:00,25.38,25.7,25.37,25.69,208840.0,25.2663,25.5849,25.2564,25.5749,208840.0
2022-08-02 12:30:00,25.69,25.77,25.59,25.69,123770.0,25.5749,25.6546,25.4754,25.5749,123770.0
2022-08-02 13:00:00,25.68,25.69,25.5,25.5,108769.0,25.565,25.5749,25.3858,25.3858,108769.0
2022-08-02 13:30:00,25.49,25.49,25.35,25.45,64948.0,25.3758,25.3758,25.2364,25.336,64948.0
2022-08-02 14:00:00,25.43,25.49,25.41,25.48,51914.0,25.3161,25.3758,25.2962,25.3659,51914.0
2022-08-02 14:30:00,25.49,25.57,25.41,25.44,64043.0,25.3758,25.4555,25.2962,25.326,64043.0
2022-08-02 15:00:00,25.44,25.48,25.38,25.44,200054.0,25.326,25.3659,25.2663,25.326,200054.0
2022-08-02 15:30:00,25.44,25.48,25.26,25.3,455663.0,25.326,25.3659,25.1468,25.1867,455663.0
2022-08-03 09:30:00,25.26,25.58,25.17,25.44,278419.0,25.1468,25.4654,25.0572,25.326,278419.0
2022-08-03 10:00:00,25.46,25.58,25.36,25.52,52465.0,25.3459,25.4654,25.2464,25.4057,52465.0
2022-08-03 10:30:00,25.53,25.55,25.38,25.47,62893.0,25.4156,25.4355,25.2663,25.3559,62893.0
2022-08-03 11:00:00,25.47,25.58,25.45,25.54,76448.0,25.3559,25.4654,25.336,25.4256,76448.0
2022-08-03 11:30:00,25.54,25.79,25.54,25.79,63400.0,25.4256,25.6745,25.4256,25.6745,63400.0
2022-08-03 12:00:00,25.78,25.89,25.75,25.88,73874.0,25.6645,25.774,25.6346,25.7641,73874.0
2022-08-03 12:30:00,25.88,25.99,25.87,25.97,75853.0,25.7641,25.8736,25.7541,25.8537,75853.0
2022-08-03 13:00:00,25.97,26.09,25.97,26.04,85842.0,25.8537,25.9731,25.8537,25.9234,85842.0
2022-08-03 13:30:00,26.04,26.12,26.02,26.1,94230.0,25.9234,26.003,25.9034,25.9831,94230.0
2022-08-03 14:00:00,26.09,26.11,26.05,26.06,73400.0,25.9731,25.993,25.9333,25.9433,73400.0
2022-08-03 14:30:00,26.06,26.12,26.03,26.11,84225.0,25.9433,26.003,25.9134,25.993,84225.0
2022-08-03 15:00:00,26.11,26.19,26.08,26.16,136726.0,25.993,26.0727,25.9632,26.0428,136726.0
2022-08-03 15:30:00,26.16,26.33,26.14,26.25,489843.0,26.0428,26.2121,26.0229,26.1324,489843.0
2022-08-04 09:30:00,26.97,27.39,26.8,27.12,458360.0,26.8492,27.2673,26.6799,26.9985,458360.0
2022-08-04 10:00:00,27.13,27.18,26.51,26.57,219569.0,27.0085,27.0582,26.3912,26.451,219569.0
2022-08-04 10:30:00,26.56,26.63,26.38,26.58,123264.0,26.441,26.5107,26.2618,26.4609,123264.0
2022-08-04 11:00:00,26.59,26.72,26.55,26.57,68116.0,26.4709,26.6003,26.4311,26.451,68116.0
2022-08-04 11:30:00,26.57,26.67,26.48,26.65,52363.0,26.451,26.5505,26.3614,26.5306,52363.0
2022-08-04 12:00:00,26.65,26.78,26.62,26.76,48689.0,26.5306,26.66,26.5008,26.6401,48689.0
2022-08-04 12:30:00,26.75,26.8,26.68,26.78,59611.0,26.6302,26.6799,26.5605,26.66,59611.0
2022-08-04 13:00:00,26.78,26.82,26.69,26.74,77516.0,26.66,26.6999,26.5704,26.6202,77516.0
2022-08-04 13:30:00,26.75,26.85,26.72,26.83,69367.0,26.6302,26.7297,26.6003,26.7098,69367.0
2022-08-04 14:00:00,26.83,26.87,26.79,26.85,61440.0,26.7098,26.7496,26.67,26.7297,61440.0
2022-08-04 14:30:00,26.85,26.85,26.75,26.83,62189.0,26.7297,26.7297,26.6302,26.7098,62189.0
2022-08-04 15:00:00,26.82,26.92,26.79,26.8,174889.0,26.6999,26.7994,26.67,26.6799,174889.0
2022-08-04 15:30:00,26.8,26.84,26.61,26.81,878019.0,26.6799,26.7198,26.4908,26.6899,878019.0
2022-08-05 09:30:00,26.09,26.51,26.05,26.44,419155.0,25.9731,26.3912,25.9333,26.3216,419155.0
2022-08-05 10:00:00,26.42,26.57,26.36,26.52,121398.0,26.3016,26.451,26.2419,26.4012,121398.0
2022-08-05 10:30:00,26.53,26.62,26.45,26.59,86841.0,26.4112,26.5008,26.3315,26.4709,86841.0
2022-08-05 11:00:00,26.6,26.6,26.41,26.42,65785.0,26.4808,26.4808,26.2917,26.3016,65785.0
2022-08-05 11:30:00,26.42,26.61,26.4,26.44,65382.0,26.3016,26.4908,26.2817,26.3216,65382.0
2022-08-05 12:00:00,26.44,26.59,26.43,26.54,44464.0,26.3216,26.4709,26.3116,26.4211,44464.0
2022-08-05 12:30:00,26.54,26.7,26.51,26.69,46755.0,26.4211,26.5804,26.3912,26.5704,46755.0
2022-08-05 13:00:00,26.69,26.7,26.58,26.59,42646.0,26.5704,26.5804,26.4609,26.4709,42646.0
2022-08-05 13:30:00,26.59,26.64,26.52,26.54,31134.0,26.4709,26.5207,26.4012,26.4211,31134.0
2022-08-05 14:00:00,26.53,26.53,26.38,26.39,51180.0,26.4112,26.4112,26.2618,26.2718,51180.0
2022-08-05 14:30:00,26.39,26.41,26.32,26.34,39148.0,26.2718,26.2917,26.2021,26.222,39148.0
2022-08-05 15:00:00,26.35,26.5,26.32,26.49,73759.0,26.232,26.3813,26.2021,26.3713,73759.0
2022-08-05 15:30:00,26.49,26.61,26.44,26.51,255960.0,26.3713,26.4908,26.3216,26.3912,255960.0
2022-08-08 09:30:00,26.52,27.03,26.31,26.32,440056.0,26.4012,26.9089,26.1921,26.2021,440056.0
2022-08-08 10:00:00,26.32,26.44,26.13,26.31,166926.0,26.2021,26.3216,26.0129,26.1921,166926.0
2022-08-08 10:30:00,26.3,26.32,25.93,26.0,225961.0,26.1822,26.2021,25.8138,25.8835,225961.0
2022-08-08 11:00:00,25.99,26.04,25.85,25.93,106574.0,25.8736,25.9234,25.7342,25.8138,106574.0
2022-08-08 11:30:00,25.93,25.97,25.71,25.8,87313.0,25.8138,25.8537,25.5948,25.6844,87313.0
2022-08-08 12:00:00,25.81,25.91,25.79,25.82,47845.0,25.6944,25.7939,25.6745,25.7043,47845.0
2022-08-08 12:30:00,25.8,25.8,25.64,25.74,80995.0,25.6844,25.6844,25.5251,25.6247,80995.0
2022-08-08 13:00:00,25.74,25.74,25.62,25.64,164636.0,25.6247,25.6247,25.5052,25.5251,164636.0
2022-08-08 13:30:00,25.64,25.69,25.62,25.64,189399.0,25.5251,25.5749,25.5052,25.5251,189399.0
2022-08-08 14:00:00,25.64,25.64,25.46,25.47,108968.0,25.5251,25.5251,25.3459,25.3559,108968.0
2022-08-08 14:30:00,25.47,25.47,25.34,25.41,139275.0,25.3559,25.3559,25.2265,25.2962,139275.0
2022-08-08 15:00:00,25.42,25.58,25.32,25.56,154503.0,25.3061,25.4654,25.2066,25.4455,154503.0
2022-08-08 15:30:00,25.55,25.57,25.35,25.43,498102.0,25.4355,25.4555,25.2364,25.3161,498102.0
2022-08-09 09:30:00,25.42,25.64,25.32,25.53,292832.0,25.3061,25.5251,25.2066,25.4156,292832.0
2022-08-09 10:00:00,25.51,25.61,25.39,25.46,168162.0,25.3957,25.4953,25.2763,25.3459,168162.0
2022-08-09 10:30:00,25.45,25.62,25.35,25.56,108445.0,25.336,25.5052,25.2364,25.4455,108445.0
2022-08-09 11:00:00,25.56,25.72,25.51,25.6,79944.0,25.4455,25.6048,25.3957,25.4853,79944.0
2022-08-09 11:30:00,25.6,25.7,25.55,25.6,66240.0,25.4853,25.5849,25.4355,25.4853,66240.0
2022-08-09 12:00:00,25.6,25.6,25.52,25.54,38875.0,25.4853,25.4853,25.4057,25.4256,38875.0
2022-08-09 12:30:00,25.54,25.59,25.49,25.51,42145.0,25.4256,25.4754,25.3758,25.3957,42145.0
2022-08-09 13:00:00,25.52,25.55,25.44,25.51,68676.0,25.4057,25.4355,25.326,25.3957,68676.0
2022-08-09 13:30:00,25.5,25.55,25.45,25.53,71316.0,25.3858,25.4355,25.336,25.4156,71316.0
2022-08-09 14:00:00,25.54,25.57,25.49,25.53,65866.0,25.4256,25.4555,25.3758,25.4156,65866.0
2022-08-09 14:30:00,25.53,25.64,25.5,25.62,58344.0,25.4156,25.5251,25.3858,25.5052,58344.0
2022-08-09 15:00:00,25.62,25.69,25.58,25.64,82580.0,25.5052,25.5749,25.4654,25.5251,82580.0
2022-08-09 15:30:00,25.64,25.72,25.58,25.61,292205.0,25.5251,25.6048,25.4654,25.4953,292205.0
2022-08-10 09:30:00,25.8,25.82,25.1,25.45,353092.0,25.6844,25.7043,24.9876,25.336,353092.0
2022-08-10 10:00:00,25.46,25.63,25.23,25.28,369086.0,25.3459,25.5152,25.117,25.1668,369086.0
2022-08-10 10:30:00,25.27,25.48,25.25,25.46,170073.0,25.1568,25.3659,25.1369,25.3459,170073.0
2022-08-10 11:00:00,25.46,25.76,25.44,25.75,148461.0,25.3459,25.6446,25.326,25.6346,148461.0
2022-08-10 11:30:00,25.75,25.76,25.6,25.74,69209.0,25.6346,25.6446,25.4853,25.6247,69209.0
2022-08-10 12:00:00,25.74,25.85,25.73,25.76,98667.0,25.6247,25.7342,25.6147,25.6446,98667.0
2022-08-10 12:30:00,25.76,25.76,25.63,25.65,39388.0,25.6446,25.6446,25.5152,25.5351,39388.0
2022-08-10 13:00:00,25.66,25.66,25.56,25.58,86182.0,25.5451,25.5451,25.4455,25.4654,86182.0
2022-08-10 13:30:00,25.58,25.61,25.48,25.5,168938.0,25.4654,25.4953,25.3659,25.3858,168938.0
2022-08-10 14:00:00,25.51,25.59,25.47,25.5,436057.0,25.3957,25.4754,25.3559,25.3858,436057.0
2022-08-10 14:30:00,25.5,25.54,25.41,25.49,172386.0,25.3858,25.4256,25.2962,25.3758,172386.0
2022-08-10 15:00:00,25.48,25.53,25.47,25.52,74912.0,25.3659,25.4156,25.3559,25.4057,74912.0
2022-08-10 15:30:00,25.53,25.54,25.34,25.36,527299.0,25.4156,25.4256,25.2265,25.2464,527299.0
2022-08-11 09:30:00,25.64,26.6,25.61,26.46,559292.0,25.5251,26.4808,25.4953,26.3415,559292.0
2022-08-11 10:00:00,26.46,26.99,26.46,26.63,271292.0,26.3415,26.8691,26.3415,26.5107,271292.0
2022-08-11 10:30:00,26.64,26.74,26.28,26.37,303674.0,26.5207,26.6202,26.1623,26.2519,303674.0
2022-08-11 11:00:00,26.37,26.42,26.03,26.1,169564.0,26.2519,26.3016,25.9134,25.9831,169564.0
2022-08-11 11:30:00,26.07,26.22,26.04,26.04,87261.0,25.9532,26.1025,25.9234,25.9234,87261.0
2022-08-11 12:00:00,26.04,26.1,25.97,26.01,72925.0,25.9234,25.9831,25.8537,25.8935,72925.0
2022-08-11 12:30:00,26.01,26.04,25.89,25.96,136176.0,25.8935,25.9234,25.774,25.8437,136176.0
2022-08-11 13:00:00,25.96,26.05,25.9,26.03,53009.0,25.8437,25.9333,25.784,25.9134,53009.0
2022-08-11 13:30:00,26.02,26.02,25.87,25.89,63880.0,25.9034,25.9034,25.7541,25.774,63880.0
2022-08-11 14:00:00,25.89,25.9,25.82,25.86,65843.0,25.774,25.784,25.7043,25.7442,65843.0
2022-08-11 14:30:00,25.85,25.85,25.7,25.74,68161.0,25.7342,25.7342,25.5849,25.6247,68161.0
2022-08-11 15:00:00,25.73,25.82,25.71,25.82,74031.0,25.6147,25.7043,25.5948,25.7043,74031.0
2022-08-11 15:30:00,25.82,26.01,25.82,25.94,353960.0,25.7043,25.8935,25.7043,25.8238,353960.0
2022-08-12 09:30:00,25.3,25.56,25.21,25.3,235008.0,25.1867,25.4455,25.0971,25.1867,235008.0
2022-08-12 10:00:00,25.29,25.34,25.16,25.25,145466.0,25.1767,25.2265,25.0473,25.1369,145466.0
2022-08-12 10:30:00,25.25,25.41,25.17,25.39,125876.0,25.1369,25.2962,25.0572,25.2763,125876.0
2022-08-12 11:00:00,25.39,25.69,25.34,25.65,83484.0,25.2763,25.5749,25.2265,25.5351,83484.0
2022-08-12 11:30:00,25.64,25.78,25.64,25.78,56030.0,25.5251,25.6645,25.5251,25.6645,56030.0
2022-08-12 12:00:00,25.78,25.95,25.78,25.92,72421.0,25.6645,25.8338,25.6645,25.8039,72421.0
2022-08-12 12:30:00,25.92,25.99,25.87,25.97,31691.0,25.8039,25.8736,25.7541,25.8537,31691.0
2022-08-12 13:00:00,25.98,26.12,25.97,26.11,54530.0,25.8636,26.003,25.8537,25.993,54530.0
2022-08-12 13:30:00,26.11,26.12,26.08,26.12,27682.0,25.993,26.003,25.9632,26.003,27682.0
2022-08-12 14:00:00,26.12,26.19,26.1,26.19,35004.0,26.003,26.0727,25.9831,26.0727,35004.0
2022-08-12 14:30:00,26.18,26.28,26.18,26.26,77149.0,26.0627,26.1623,26.0627,26.1424,77149.0
2022-08-12 15:00:00,26.26,26.26,26.13,26.14,31518.0,26.1424,26.1424,26.0129,26.0229,31518.0
2022-08-12 15:30:00,26.13,26.29,26.13,26.26,231345.0,26.0129,26.1722,26.0129,26.1424,231345.0
2022-08-15 09:30:00,26.0,26.56,26.0,26.41,307700.0,25.8835,26.441,25.8835,26.2917,307700.0
2022-08-15 10:00:00,26.41,26.43,26.21,26.24,120056.0,26.2917,26.3116,26.0926,26.1225,120056.0
2022-08-15 10:30:00,26.24,26.53,26.23,26.37,96339.0,26.1225,26.4112,26.1125,26.2519,96339.0
2022-08-15 11:00:00,26.37,26.66,26.3,26.64,100880.0,26.2519,26.5406,26.1822,26.5207,100880.0
2022-08-15 11:30:00,26.64,26.71,26.57,26.59,65200.0,26.5207,26.5903,26.451,26.4709,65200.0
2022-08-15 12:00:00,26.59,26.68,26.55,26.57,104444.0,26.4709,26.5605,26.4311,26.451,104444.0
2022-08-15 12:30:00,26.56,26.59,26.48,26.58,63132.0,26.441,26.4709,26.3614,26.4609,63132.0
2022-08-15 13:00:00,26.59,26.61,26.44,26.46,51285.0,26.4709,26.4908,26.3216,26.3415,51285.0
2022-08-15 13:30:00,26.47,26.54,26.47,26.53,59299.0,26.3514,26.4211,26.3514,26.4112,59299.0
2022-08-15 14:00:00,26.53,26.62,26.49,26.6,77585.0,26.4112,26.5008,26.3713,26.4808,77585.0
2022-08-15 14:30:00,26.6,26.61,26.53,26.55,63155.0,26.4808,26.4908,26.4112,26.4311,63155.0
2022-08-15 15:00:00,26.55,26.69,26.55,26.68,93523.0,26.4311,26.5704,26.4311,26.5605,93523.0
2022-08-15 15:30:00,26.67,26.67,26.41,26.44,402127.0,26.5505,26.5505,26.2917,26.3216,402127.0
2022-08-16 09:30:00,26.11,26.46,26.11,26.3,112590.0,25.993,26.3415,25.993,26.1822,112590.0
2022-08-16 10:00:00,26.3,26.61,26.28,26.56,153342.0,26.1822,26.4908,26.1623,26.441,153342.0
2022-08-16 10:30:00,26.54,26.66,26.5,26.55,95656.0,26.4211,26.5406,26.3813,26.4311,95656.0
2022-08-16 11:00:00,26.56,26.59,26.46,26.52,53128.0,26.441,26.4709,26.3415,26.4012,53128.0
2022-08-16 11:30:00,26.53,26.57,26.49,26.5,25522.0,26.4112,26.451,26.3713,26.3813,25522.0
2022-08-16 12:00:00,26.5,26.64,26.45,26.57,79138.0,26.3813,26.5207,26.3315,26.451,79138.0
2022-08-16 12:30:00,26.57,26.58,26.51,26.56,73281.0,26.451,26.4609,26.3912,26.441,73281.0
2022-08-16 13:00:00,26.55,26.59,26.52,26.54,22986.0,26.4311,26.4709,26.4012,26.4211,22986.0
2022-08-16 13:30:00,26.54,26.57,26.41,26.46,40650.0,26.4211,26.451,26.2917,26.3415,40650.0
2022-08-16 14:00:00,26.47,26.5,26.42,26.45,48532.0,26.3514,26.3813,26.3016,26.3315,48532.0
2022-08-16 14:30:00,26.46,26.46,26.3,26.39,55958.0,26.3415,26.3415,26.1822,26.2718,55958.0
2022-08-16 15:00:00,26.38,26.45,26.35,26.45,26572.0,26.2618,26.3315,26.232,26.3315,26572.0
2022-08-16 15:30:00,26.45,26.6,26.43,26.56,427384.0,26.3315,26.4808,26.3116,26.441,427384.0
2022-08-17 09:30:00,26.5,26.7,26.14,26.61,328571.0,26.3813,26.5804,26.0229,26.4908,328571.0
2022-08-17 10:00:00,26.6,26.73,26.46,26.48,140751.0,26.4808,26.6103,26.3415,26.3614,140751.0
2022-08-17 10:30:00,26.49,26.6,26.33,26.39,256910.0,26.3713,26.4808,26.2121,26.2718,256910.0
2022-08-17 11:00:00,26.4,26.46,26.13,26.18,119007.0,26.2817,26.3415,26.0129,26.0627,119007.0
2022-08-17 11:30:00,26.18,26.25,26.16,26.17,56976.0,26.0627,26.1324,26.0428,26.0528,56976.0
2022-08-17 12:00:00,26.2,26.28,26.17,26.26,99295.0,26.0826,26.1623,26.0528,26.1424,99295.0
2022-08-17 12:30:00,26.24,26.31,26.2,26.21,62282.0,26.1225,26.1921,26.0826,26.0926,62282.0
2022-08-17 13:00:00,26.21,26.29,26.15,26.25,134748.0,26.0926,26.1722,26.0329,26.1324,134748.0
2022-08-17 13:30:00,26.25,26.26,26.16,26.2,126118.0,26.1324,26.1424,26.0428,26.0826,126118.0
2022-08-17 14:00:00,26.2,26.42,26.17,26.36,131380.0,26.0826,26.3016,26.0528,26.2419,131380.0
2022-08-17 14:30:00,26.36,26.43,26.24,26.24,82918.0,26.2419,26.3116,26.1225,26.1225,82918.0
2022-08-17 15:00:00,26.23,26.31,26.16,26.16,84488.0,26.1125,26.1921,26.0428,26.0428,84488.0
2022-08-17 15:30:00,26.15,26.26,26.05,26.19,645078.0,26.0329,26.1424,25.9333,26.0727,645078.0
2022-08-18 09:30:00,25.96,26.13,25.58,25.83,225007.0,25.8437,26.0129,25.4654,25.7143,225007.0
2022-08-18 10:00:00,25.83,25.83,25.52,25.76,129868.0,25.7143,25.7143,25.4057,25.6446,129868.0
2022-08-18 10:30:00,25.76,25.76,25.56,25.65,81062.0,25.6446,25.6446,25.4455,25.5351,81062.0
2022-08-18 11:00:00,25.68,26.0,25.62,25.99,100429.0,25.565,25.8835,25.5052,25.8736,100429.0
2022-08-18 11:30:00,25.99,26.0,25.8,25.8,115175.0,25.8736,25.8835,25.6844,25.6844,115175.0
2022-08-18 12:00:00,25.79,25.86,25.74,25.77,26600.0,25.6745,25.7442,25.6247,25.6546,26600.0
2022-08-18 12:30:00,25.77,25.78,25.72,25.75,42458.0,25.6546,25.6645,25.6048,25.6346,42458.0
2022-08-18 13:00:00,25.75,25.82,25.74,25.78,32938.0,25.6346,25.7043,25.6247,25.6645,32938.0
2022-08-18 13:30:00,25.78,25.83,25.74,25.75,23750.0,25.6645,25.7143,25.6247,25.6346,23750.0
2022-08-18 14:00:00,25.75,25.86,25.74,25.84,33101.0,25.6346,25.7442,25.6247,25.7242,33101.0
2022-08-18 14:30:00,25.85,25.91,25.82,25.91,31546.0,25.7342,25.7939,25.7043,25.7939,31546.0
2022-08-18 15:00:00,25.9,25.99,25.88,25.95,53336.0,25.784,25.8736,25.7641,25.8338,53336.0
2022-08-18 15:30:00,25.94,25.96,25.87,25.92,258106.0,25.8238,25.8437,25.7541,25.8039,258106.0
2022-08-19 09:30:00,25.93,26.0,25.64,25.95,295407.0,25.8138,25.8835,25.5251,25.8338,295407.0
2022-08-19 10:00:00,25.95,26.06,25.9,25.95,97302.0,25.8338,25.9433,25.784,25.8338,97302.0
2022-08-19 10:30:00,25.95,26.13,25.89,26.0,141462.0,25.8338,26.0129,25.774,25.8835,141462.0
2022-08-19 11:00:00,26.0,26.09,25.95,26.06,90968.0,25.8835,25.9731,25.8338,25.9433,90968.0
2022-08-19 11:30:00,26.06,26.1,25.98,26.03,52581.0,25.9433,25.9831,25.8636,25.9134,52581.0
2022-08-19 12:00:00,26.03,26.09,26.0,26.02,60534.0,25.9134,25.9731,25.8835,25.9034,60534.0
2022-08-19 12:30:00,26.01,26.08,25.99,26.05,112328.0,25.8935,25.9632,25.8736,25.9333,112328.0
2022-08-19 13:00:00,26.05,26.09,26.04,26.07,47225.0,25.9333,25.9731,25.9234,25.9532,47225.0
2022-08-19 13:30:00,26.06,26.15,26.03,26.14,29087.0,25.9433,26.0329,25.9134,26.0229,29087.0
2022-08-19 14:00:00,26.14,26.16,26.1,26.13,30078.0,26.0229,26.0428,25.9831,26.0129,30078.0
2022-08-19 14:30:00,26.14,26.15,26.04,26.05,45718.0,26.0229,26.0329,25.9234,25.9333,45718.0
2022-08-19 15:00:00,26.05,26.07,26.0,26.02,36472.0,25.9333,25.9532,25.8835,25.9034,36472.0
2022-08-19 15:30:00,26.03,26.14,26.01,26.1,314436.0,25.9134,26.0229,25.8935,25.9831,314436.0
2022-08-22 09:30:00,26.0,26.54,25.75,26.53,254762.0,25.8835,26.4211,25.6346,26.4112,254762.0
2022-08-22 10:00:00,26.53,26.58,26.32,26.39,79527.0,26.4112,26.4609,26.2021,26.2718,79527.0
2022-08-22 10:30:00,26.39,26.87,26.38,26.77,152535.0,26.2718,26.7496,26.2618,26.6501,152535.0
2022-08-22 11:00:00,26.77,26.94,26.75,26.75,181767.0,26.6501,26.8193,26.6302,26.6302,181767.0
2022-08-22 11:30:00,26.73,26.74,26.49,26.63,215413.0,26.6103,26.6202,26.3713,26.5107,215413.0
2022-08-22 12:00:00,26.62,26.73,26.62,26.71,139581.0,26.5008,26.6103,26.5008,26.5903,139581.0
2022-08-22 12:30:00,26.71,26.77,26.62,26.65,136076.0,26.5903,26.6501,26.5008,26.5306,136076.0
2022-08-22 13:00:00,26.67,26.95,26.67,26.74,303083.0,26.5505,26.8293,26.5505,26.6202,303083.0
2022-08-22 13:30:00,26.74,26.89,26.74,26.82,54811.0,26.6202,26.7695,26.6202,26.6999,54811.0
2022-08-22 14:00:00,26.82,26.96,26.82,26.87,269989.0,26.6999,26.8392,26.6999,26.7496,269989.0
2022-08-22 14:30:00,26.88,26.88,26.64,26.66,205782.0,26.7596,26.7596,26.5207,26.5406,205782.0
2022-08-22 15:00:00,26.66,26.76,26.41,26.44,456941.0,26.5406,26.6401,26.2917,26.3216,456941.0
2022-08-22 15:30:00,26.44,26.6,26.37,26.57,934359.0,26.3216,26.4808,26.2519,26.451,934359.0
2022-08-23 09:30:00,26.78,27.08,26.58,26.96,552379.0,26.66,26.9587,26.4609,26.8392,552379.0
2022-08-23 10:00:00,26.97,27.09,26.51,26.8,222814.0,26.8492,26.9686,26.3912,26.6799,222814.0
2022-08-23 10:30:00,26.76,26.93,26.71,26.71,171303.0,26.6401,26.8094,26.5903,26.5903,171303.0
2022-08-23 11:00:00,26.71,26.81,26.5,26.81,159800.0,26.5903,26.6899,26.3813,26.6899,159800.0
2022-08-23 11:30:00,26.8,26.82,26.62,26.7,88808.0,26.6799,26.6999,26.5008,26.5804,88808.0
2022-08-23 12:00:00,26.7,26.85,26.64,26.82,59056.0,26.5804,26.7297,26.5207,26.6999,59056.0
2022-08-23 12:30:00,26.83,26.99,26.83,26.99,61456.0,26.7098,26.8691,26.7098,26.8691,61456.0
2022-08-23 13:00:00,26.99,27.05,26.92,26.99,77677.0,26.8691,26.9288,26.7994,26.8691,77677.0
2022-08-23 13:30:00,27.0,27.02,26.92,26.96,53311.0,26.8791,26.899,26.7994,26.8392,53311.0
2022-08-23 14:00:00,26.96,27.01,26.92,26.97,67294.0,26.8392,26.889,26.7994,26.8492,67294.0
2022-08-23 14:30:00,26.97,27.01,26.88,26.88,48523.0,26.8492,26.889,26.7596,26.7596,48523.0
2022-08-23 15:00:00,26.89,26.9,26.81,26.88,88748.0,26.7695,26.7795,26.6899,26.7596,88748.0
2022-08-23 15:30:00,26.88,27.01,26.84,26.9,566404.0,26.7596,26.889,26.7198,26.7795,566404.0
2022-08-24 09:30:00,26.61,27.65,26.5,27.55,475548.0,26.4908,27.5261,26.3813,27.4266,475548.0
2022-08-24 10:00:00,27.55,27.87,27.45,27.62,516987.0,27.4266,27.7452,27.327,27.4963,516987.0
2022-08-24 10:30:00,27.63,27.95,27.55,27.84,305951.0,27.5062,27.8248,27.4266,27.7153,305951.0
2022-08-24 11:00:00,27.84,28.09,27.83,27.93,486277.0,27.7153,27.9642,27.7053,27.8049,486277.0
2022-08-24 11:30:00,27.93,28.03,27.85,27.86,263110.0,27.8049,27.9044,27.7252,27.7352,263110.0
2022-08-24 12:00:00,27.87,27.92,27.72,27.9,166176.0,27.7452,27.7949,27.5958,27.775,166176.0
2022-08-24 12:30:00,27.91,27.97,27.85,27.9,128718.0,27.785,27.8447,27.7252,27.775,128718.0
2022-08-24 13:00:00,27.9,28.03,27.84,27.89,277823.0,27.775,27.9044,27.7153,27.7651,277823.0
2022-08-24 13:30:00,27.89,28.0,27.86,27.94,118498.0,27.7651,27.8746,27.7352,27.8148,118498.0
2022-08-24 14:00:00,27.95,27.96,27.79,27.91,200008.0,27.8248,27.8347,27.6655,27.785,200008.0
2022-08-24 14:30:00,27.91,27.91,27.7,27.79,198028.0,27.785,27.785,27.5759,27.6655,198028.0
2022-08-24 15:00:00,27.8,28.05,27.79,27.93,450786.0,27.6755,27.9243,27.6655,27.8049,450786.0
2022-08-24 15:30:00,27.93,27.96,27.82,27.84,677668.0,27.8049,27.8347,27.6954,27.7153,677668.0
2022-08-25 09:30:00,28.42,28.94,28.25,28.57,607055.0,28.2927,28.8104,28.1235,28.442,607055.0
2022-08-25 10:00:00,28.57,29.15,28.56,29.07,1452350.0,28.442,29.0194,28.4321,28.9398,1452350.0
2022-08-25 10:30:00,29.08,29.16,28.83,28.98,665270.0,28.9497,29.0294,28.7009,28.8502,665270.0
2022-08-25 11:00:00,28.97,29.0,28.68,28.78,201809.0,28.8402,28.8701,28.5515,28.6511,201809.0
2022-08-25 11:30:00,28.79,28.9,28.69,28.8,209683.0,28.661,28.7705,28.5615,28.671,209683.0
2022-08-25 12:00:00,28.8,28.86,28.71,28.8,235196.0,28.671,28.7307,28.5814,28.671,235196.0
2022-08-25 12:30:00,28.8,28.85,28.73,28.76,154970.0,28.671,28.7208,28.6013,28.6312,154970.0
2022-08-25 13:00:00,28.75,28.95,28.68,28.87,205831.0,28.6212,28.8203,28.5515,28.7407,205831.0
2022-08-25 13:30:00,28.87,28.91,28.8,28.85,154526.0,28.7407,28.7805,28.671,28.7208,154526.0
2022-08-25 14:00:00,28.85,28.86,28.66,28.78,118205.0,28.7208,28.7307,28.5316,28.6511,118205.0
2022-08-25 14:30:00,28.78,28.78,28.63,28.68,114848.0,28.6511,28.6511,28.5017,28.5515,114848.0
2022-08-25 15:00:00,28.68,28.69,28.59,28.68,140267.0,28.5515,28.5615,28.4619,28.5515,140267.0
2022-08-25 15:30:00,28.68,28.72,28.5,28.67,814766.0,28.5515,28.5913,28.3723,28.5416,814766.0
2022-08-26 09:30:00,29.93,30.04,28.36,28.61,1121564.0,29.7959,29.9054,28.233,28.4818,1121564.0
2022-08-26 10:00:00,28.6,29.13,28.35,28.69,384314.0,28.4719,28.9995,28.223,28.5615,384314.0
2022-08-26 10:30:00,28.68,28.93,28.34,28.9,317764.0,28.5515,28.8004,28.213,28.7705,317764.0
2022-08-26 11:00:00,28.9,28.93,28.72,28.9,289097.0,28.7705,28.8004,28.5913,28.7705,289097.0
2022-08-26 11:30:00,28.89,29.16,28.84,29.13,198641.0,28.7606,29.0294,28.7108,28.9995,198641.0
2022-08-26 12:00:00,29.15,29.19,28.93,28.94,208248.0,29.0194,29.0592,28.8004,28.8104,208248.0
2022-08-26 12:30:00,28.94,29.28,28.93,29.22,186174.0,28.8104,29.1488,28.8004,29.0891,186174.0
2022-08-26 13:00:00,29.21,29.22,29.07,29.1,119809.0,29.0792,29.0891,28.9398,28.9696,119809.0
2022-08-26 13:30:00,29.11,29.2,29.01,29.07,192741.0,28.9796,29.0692,28.88,28.9398,192741.0
2022-08-26 14:00:00,29.08,29.12,28.92,28.95,204372.0,28.9497,28.9896,28.7904,28.8203,204372.0
2022-08-26 14:30:00,28.94,29.05,28.91,28.99,241867.0,28.8104,28.9199,28.7805,28.8601,241867.0
2022-08-26 15:00:00,28.99,29.05,28.82,28.92,139815.0,28.8601,28.9199,28.6909,28.7904,139815.0
2022-08-26 15:30:00,28.91,28.96,28.79,28.87,521204.0,28.7805,28.8303,28.661,28.7407,521204.0
2022-08-29 09:30:00,28.85,28.9,28.47,28.86,423975.0,28.7208,28.7705,28.3425,28.7307,423975.0
2022-08-29 10:00:00,28.85,28.9,28.55,28.55,114293.0,28.7208,28.7705,28.4221,28.4221,114293.0
2022-08-29 10:30:00,28.55,28.59,27.96,27.98,294372.0,28.4221,28.4619,27.8347,27.8547,294372.0
2022-08-29 11:00:00,27.98,28.07,27.77,27.77,321085.0,27.8547,27.9443,27.6456,27.6456,321085.0
2022-08-29 11:30:00,27.78,27.79,27.38,27.41,291574.0,27.6556,27.6655,27.2573,27.2872,291574.0
2022-08-29 12:00:00,27.41,27.58,27.38,27.48,91320.0,27.2872,27.4565,27.2573,27.3569,91320.0
2022-08-29 12:30:00,27.47,27.62,27.38,27.55,75692.0,27.3469,27.4963,27.2573,27.4266,75692.0
2022-08-29 13:00:00,27.56,27.62,27.42,27.46,54149.0,27.4365,27.4963,27.2972,27.337,54149.0
2022-08-29 13:30:00,27.45,27.48,27.26,27.47,104359.0,27.327,27.3569,27.1379,27.3469,104359.0
2022-08-29 14:00:00,27.48,27.59,27.35,27.59,70070.0,27.3569,27.4664,27.2275,27.4664,70070.0
2022-08-29 14:30:00,27.59,27.6,27.41,27.48,74848.0,27.4664,27.4764,27.2872,27.3569,74848.0
2022-08-29 15:00:00,27.47,27.61,27.45,27.54,123216.0,27.3469,27.4863,27.327,27.4166,123216.0
2022-08-29 15:30:00,27.54,27.6,27.23,27.37,528191.0,27.4166,27.4764,27.108,27.2474,528191.0
2022-08-30 09:30:00,27.11,27.93,27.05,27.11,690604.0,26.9886,27.8049,26.9288,26.9886,690604.0
2022-08-30 10:00:00,27.1,27.16,26.66,26.73,311712.0,26.9786,27.0383,26.5406,26.6103,311712.0
2022-08-30 10:30:00,26.72,26.72,26.46,26.64,201535.0,26.6003,26.6003,26.3415,26.5207,201535.0
2022-08-30 11:00:00,26.63,26.88,26.6,26.6,239232.0,26.5107,26.7596,26.4808,26.4808,239232.0
2022-08-30 11:30:00,26.59,26.75,26.37,26.39,201790.0,26.4709,26.6302,26.2519,26.2718,201790.0
2022-08-30 12:00:00,26.38,26.39,25.92,25.96,262268.0,26.2618,26.2718,25.8039,25.8437,262268.0
2022-08-30 12:30:00,25.96,25.96,24.64,25.19,1263655.0,25.8437,25.8437,24.5296,25.0772,1263655.0
2022-08-30 13:00:00,25.19,25.33,24.37,24.72,1324091.0,25.0772,25.2165,24.2608,24.6093,1324091.0
2022-08-30 13:30:00,24.72,25.43,24.71,25.34,522253.0,24.6093,25.3161,24.5993,25.2265,522253.0
2022-08-30 14:00:00,25.34,25.44,25.17,25.18,270887.0,25.2265,25.326,25.0572,25.0672,270887.0
2022-08-30 14:30:00,25.19,25.22,25.04,25.14,198218.0,25.0772,25.107,24.9278,25.0274,198218.0
2022-08-30 15:00:00,25.15,25.36,25.1,25.27,364627.0,25.0373,25.2464,24.9876,25.1568,364627.0
2022-08-30 15:30:00,25.27,25.55,25.27,25.52,1029396.0,25.1568,25.4355,25.1568,25.4057,1029396.0
2022-08-31 09:30:00,26.06,26.26,25.53,25.98,467489.0,25.9433,26.1424,25.4156,25.8636,467489.0
2022-08-31 10:00:00,25.99,26.54,25.98,26.34,235140.0,25.8736,26.4211,25.8636,26.222,235140.0
2022-08-31 10:30:00,26.34,26.36,26.06,26.06,150313.0,26.222,26.2419,25.9433,25.9433,150313.0
2022-08-31 11:00:00,26.06,26.06,25.78,25.88,167293.0,25.9433,25.9433,25.6645,25.7641,167293.0
2022-08-31 11:30:00,25.87,25.87,25.73,25.77,139746.0,25.7541,25.7541,25.6147,25.6546,139746.0
2022-08-31 12:00:00,25.78,25.79,25.63,25.7,93389.0,25.6645,25.6745,25.5152,25.5849,93389.0
2022-08-31 12:30:00,25.7,25.79,25.65,25.71,95647.0,25.5849,25.6745,25.5351,25.5948,95647.0
2022-08-31 13:00:00,25.71,25.72,25.59,25.6,88833.0,25.5948,25.6048,25.4754,25.4853,88833.0
2022-08-31 13:30:00,25.59,25.69,25.55,25.67,232636.0,25.4754,25.5749,25.4355,25.555,232636.0
2022-08-31 14:00:00,25.67,25.93,25.66,25.84,267270.0,25.555,25.8138,25.5451,25.7242,267270.0
2022-08-31 14:30:00,25.84,25.85,25.73,25.85,177573.0,25.7242,25.7342,25.6147,25.7342,177573.0
2022-08-31 15:00:00,25.85,25.91,25.79,25.8,198577.0,25.7342,25.7939,25.6745,25.6844,198577.0
2022-08-31 15:30:00,25.8,25.81,25.61,25.72,795150.0,25.6844,25.6944,25.4953,25.6048,795150.0
2022-09-01 09:30:00,24.87,25.14,24.54,25.0,357752.0,24.7586,25.0274,24.4301,24.888,357752.0
2022-09-01 10:00:00,25.0,25.03,24.65,24.96,128070.0,24.888,24.9179,24.5396,24.8482,128070.0
2022-09-01 10:30:00,24.96,24.96,24.69,24.74,117314.0,24.8482,24.8482,24.5794,24.6292,117314.0
2022-09-01 11:00:00,24.75,24.85,24.7,24.7,74220.0,24.6391,24.7387,24.5894,24.5894,74220.0
2022-09-01 11:30:00,24.7,24.9,24.56,24.56,118849.0,24.5894,24.7885,24.45,24.45,118849.0
2022-09-01 12:00:00,24.56,24.79,24.51,24.78,170101.0,24.45,24.679,24.4002,24.669,170101.0
2022-09-01 12:30:00,24.79,24.8,24.67,24.73,77731.0,24.679,24.6889,24.5595,24.6192,77731.0
2022-09-01 13:00:00,24.73,24.94,24.73,24.9,48237.0,24.6192,24.8283,24.6192,24.7885,48237.0
2022-09-01 13:30:00,24.9,24.99,24.87,24.96,93935.0,24.7885,24.8781,24.7586,24.8482,93935.0
2022-09-01 14:00:00,24.96,24.99,24.84,24.95,83575.0,24.8482,24.8781,24.7287,24.8382,83575.0
2022-09-01 14:30:00,24.96,25.11,24.96,25.11,86187.0,24.8482,24.9975,24.8482,24.9975,86187.0
2022-09-01 15:00:00,25.11,25.55,25.09,25.5,373613.0,24.9975,25.4355,24.9776,25.3858,373613.0
2022-09-01 15:30:00,25.49,25.69,25.41,25.68,609701.0,25.3758,25.5749,25.2962,25.565,609701.0
2022-09-02 09:30:00,25.36,25.41,25.0,25.16,355220.0,25.2464,25.2962,24.888,25.0473,355220.0
2022-09-02 10:00:00,25.16,25.47,25.15,25.44,240346.0,25.0473,25.3559,25.0373,25.326,240346.0
2022-09-02 10:30:00,25.43,25.69,25.43,25.64,129102.0,25.3161,25.5749,25.3161,25.5251,129102.0
2022-09-02 11:00:00,25.64,25.73,25.5,25.51,118359.0,25.5251,25.6147,25.3858,25.3957,118359.0
2022-09-02 11:30:00,25.51,25.75,25.5,25.73,117685.0,25.3957,25.6346,25.3858,25.6147,117685.0
2022-09-02 12:00:00,25.72,25.72,25.28,25.3,164690.0,25.6048,25.6048,25.1668,25.1867,164690.0
2022-09-02 12:30:00,25.3,25.43,25.25,25.37,139650.0,25.1867,25.3161,25.1369,25.2564,139650.0
2022-09-02 13:00:00,25.36,25.37,25.21,25.25,86095.0,25.2464,25.2564,25.0971,25.1369,86095.0
2022-09-02 13:30:00,25.25,25.3,25.13,25.16,100548.0,25.1369,25.1867,25.0174,25.0473,100548.0
2022-09-02 14:00:00,25.16,25.37,25.14,25.37,112699.0,25.0473,25.2564,25.0274,25.2564,112699.0
2022-09-02 14:30:00,25.37,25.45,25.34,25.35,68357.0,25.2564,25.336,25.2265,25.2364,68357.0
2022-09-02 15:00:00,25.36,25.47,25.35,25.41,114762.0,25.2464,25.3559,25.2364,25.2962,114762.0
2022-09-02 15:30:00,25.41,25.41,25.23,25.32,524107.0,25.2962,25.2962,25.117,25.2066,524107.0
2022-09-06 09:30:00,25.29,25.44,24.74,24.8,310897.0,25.1767,25.326,24.6292,24.6889,310897.0
2022-09-06 10:00:00,24.81,24.81,24.55,24.7,198636.0,24.6989,24.6989,24.44,24.5894,198636.0
2022-09-06 10:30:00,24.7,24.9,24.68,24.75,221774.0,24.5894,24.7885,24.5694,24.6391,221774.0
2022-09-06 11:00:00,24.73,24.85,24.68,24.76,150548.0,24.6192,24.7387,24.5694,24.6491,150548.0
2022-09-06 11:30:00,24.74,24.94,24.74,24.9,81185.0,24.6292,24.8283,24.6292,24.7885,81185.0
2022-09-06 12:00:00,24.88,24.94,24.77,24.85,68901.0,24.7685,24.8283,24.659,24.7387,68901.0
2022-09-06 12:30:00,24.85,24.93,24.83,24.89,48106.0,24.7387,24.8183,24.7188,24.7785,48106.0
2022-09-06 13:00:00,24.89,24.9,24.78,24.83,62923.0,24.7785,24.7885,24.669,24.7188,62923.0
2022-09-06 13:30:00,24.83,24.95,24.8,24.95,60785.0,24.7188,24.8382,24.6889,24.8382,60785.0
2022-09-06 14:00:00,24.95,25.13,24.93,25.07,64735.0,24.8382,25.0174,24.8183,24.9577,64735.0
2022-09-06 14:30:00,25.07,25.11,25.02,25.03,46434.0,24.9577,24.9975,24.9079,24.9179,46434.0
2022-09-06 15:00:00,25.04,25.05,24.93,24.95,58160.0,24.9278,24.9378,24.8183,24.8382,58160.0
2022-09-06 15:30:00,24.96,24.96,24.84,24.91,331797.0,24.8482,24.8482,24.7287,24.7984,331797.0
2022-09-07 09:30:00,24.84,25.1,24.75,24.8,263415.0,24.7287,24.9876,24.6391,24.6889,263415.0
2022-09-07 10:00:00,24.8,25.0,24.75,24.98,141956.0,24.6889,24.888,24.6391,24.8681,141956.0
2022-09-07 10:30:00,24.96,25.19,24.95,25.12,106112.0,24.8482,25.0772,24.8382,25.0075,106112.0
2022-09-07 11:00:00,25.11,25.12,25.03,25.08,62637.0,24.9975,25.0075,24.9179,24.9677,62637.0
2022-09-07 11:30:00,25.07,25.23,25.06,25.16,47898.0,24.9577,25.117,24.9477,25.0473,47898.0
2022-09-07 12:00:00,25.15,25.19,25.13,25.13,45342.0,25.0373,25.0772,25.0174,25.0174,45342.0
2022-09-07 12:30:00,25.14,25.2,25.1,25.13,48996.0,25.0274,25.0871,24.9876,25.0174,48996.0
2022-09-07 13:00:00,25.13,25.23,25.12,25.2,41755.0,25.0174,25.117,25.0075,25.0871,41755.0
2022-09-07 13:30:00,25.2,25.29,25.1,25.14,112507.0,25.0871,25.1767,24.9876,25.0274,112507.0
2022-09-07 14:00:00,25.15,25.23,25.09,25.15,99638.0,25.0373,25.117,24.9776,25.0373,99638.0
2022-09-07 14:30:00,25.15,25.29,25.13,25.26,55065.0,25.0373,25.1767,25.0174,25.1468,55065.0
2022-09-07 15:00:00,25.26,25.34,25.21,25.25,201225.0,25.1468,25.2265,25.0971,25.1369,201225.0
2022-09-07 15:30:00,25.25,25.33,25.23,25.32,451054.0,25.1369,25.2165,25.117,25.2066,451054.0
2022-09-08 09:30:00,24.64,24.89,24.38,24.48,333464.0,24.5296,24.7785,24.2708,24.3703,333464.0
2022-09-08 10:00:00,24.48,24.54,24.36,24.48,145933.0,24.3703,24.4301,24.2509,24.3703,145933.0
2022-09-08 10:30:00,24.48,24.88,24.47,24.85,268158.0,24.3703,24.7685,24.3604,24.7387,268158.0
2022-09-08 11:00:00,24.85,25.0,24.83,24.96,92170.0,24.7387,24.888,24.7188,24.8482,92170.0
2022-09-08 11:30:00,24.96,25.0,24.85,24.92,54197.0,24.8482,24.888,24.7387,24.8084,54197.0
2022-09-08 12:00:00,24.93,24.94,24.63,24.69,56407.0,24.8183,24.8283,24.5197,24.5794,56407.0
2022-09-08 12:30:00,24.69,24.87,24.68,24.85,61044.0,24.5794,24.7586,24.5694,24.7387,61044.0
2022-09-08 13:00:00,24.84,24.87,24.8,24.87,79301.0,24.7287,24.7586,24.6889,24.7586,79301.0
2022-09-08 13:30:00,24.87,24.98,24.83,24.88,52077.0,24.7586,24.8681,24.7188,24.7685,52077.0
2022-09-08 14:00:00,24.88,24.89,24.69,24.79,97050.0,24.7685,24.7785,24.5794,24.679,97050.0
2022-09-08 14:30:00,24.78,24.88,24.75,24.86,56944.0,24.669,24.7685,24.6391,24.7486,56944.0
2022-09-08 15:00:00,24.87,25.02,24.84,24.98,79743.0,24.7586,24.9079,24.7287,24.8681,79743.0
2022-09-08 15:30:00,24.98,25.17,24.97,25.11,261379.0,24.8681,25.0572,24.8581,24.9975,261379.0
2022-09-09 09:30:00,25.57,25.63,25.19,25.52,259820.0,25.4555,25.5152,25.0772,25.4057,259820.0
2022-09-09 10:00:00,25.52,25.57,25.18,25.28,112403.0,25.4057,25.4555,25.0672,25.1668,112403.0
2022-09-09 10:30:00,25.28,25.46,25.2,25.46,143815.0,25.1668,25.3459,25.0871,25.3459,143815.0
2022-09-09 11:00:00,25.48,25.64,25.4,25.55,193174.0,25.3659,25.5251,25.2862,25.4355,193174.0
2022-09-09 11:30:00,25.54,25.68,25.54,25.63,77104.0,25.4256,25.565,25.4256,25.5152,77104.0
2022-09-09 12:00:00,25.63,25.63,25.54,25.59,36448.0,25.5152,25.5152,25.4256,25.4754,36448.0
2022-09-09 12:30:00,25.59,25.6,25.5,25.52,41949.0,25.4754,25.4853,25.3858,25.4057,41949.0
2022-09-09 13:00:00,25.52,25.56,25.46,25.51,45299.0,25.4057,25.4455,25.3459,25.3957,45299.0
2022-09-09 13:30:00,25.51,25.54,25.47,25.51,36307.0,25.3957,25.4256,25.3559,25.3957,36307.0
2022-09-09 14:00:00,25.51,25.54,25.46,25.53,34110.0,25.3957,25.4256,25.3459,25.4156,34110.0
2022-09-09 14:30:00,25.52,25.52,25.43,25.49,45911.0,25.4057,25.4057,25.3161,25.3758,45911.0
2022-09-09 15:00:00,25.48,25.59,25.45,25.55,70285.0,25.3659,25.4754,25.336,25.4355,70285.0
2022-09-09 15:30:00,25.54,25.64,25.47,25.56,283811.0,25.4256,25.5251,25.3559,25.4455,283811.0
2022-09-12 09:30:00,25.78,26.0,25.65,25.98,157082.0,25.6645,25.8835,25.5351,25.8636,157082.0
2022-09-12 10:00:00,25.97,26.16,25.97,26.07,111840.0,25.8537,26.0428,25.8537,25.9532,111840.0
2022-09-12 10:30:00,26.08,26.25,26.05,26.16,105510.0,25.9632,26.1324,25.9333,26.0428,105510.0
2022-09-12 11:00:00,26.15,26.37,26.08,26.36,70965.0,26.0329,26.2519,25.9632,26.2419,70965.0
2022-09-12 11:30:00,26.36,26.49,26.36,26.4,86697.0,26.2419,26.3713,26.2419,26.2817,86697.0
2022-09-12 12:00:00,26.4,26.44,26.3,26.41,70944.0,26.2817,26.3216,26.1822,26.2917,70944.0
2022-09-12 12:30:00,26.42,26.59,26.41,26.58,128253.0,26.3016,26.4709,26.2917,26.4609,128253.0
2022-09-12 13:00:00,26.58,26.59,26.15,26.18,200877.0,26.4609,26.4709,26.0329,26.0627,200877.0
2022-09-12 13:30:00,26.17,26.28,26.16,26.26,38821.0,26.0528,26.1623,26.0428,26.1424,38821.0
2022-09-12 14:00:00,26.25,26.25,26.04,26.05,97327.0,26.1324,26.1324,25.9234,25.9333,97327.0
2022-09-12 14:30:00,26.04,26.09,26.02,26.03,54041.0,25.9234,25.9731,25.9034,25.9134,54041.0
2022-09-12 15:00:00,26.02,26.08,25.97,25.98,104721.0,25.9034,25.9632,25.8537,25.8636,104721.0
2022-09-12 15:30:00,25.98,26.0,25.89,25.98,365497.0,25.8636,25.8835,25.774,25.8636,365497.0
2022-09-13 09:30:00,25.38,25.99,25.24,25.78,212801.0,25.2663,25.8736,25.1269,25.6645,212801.0
2022-09-13 10:00:00,25.78,25.9,25.66,25.84,71513.0,25.6645,25.784,25.5451,25.7242,71513.0
2022-09-13 10:30:00,25.82,25.96,25.8,25.85,87606.0,25.7043,25.8437,25.6844,25.7342,87606.0
2022-09-13 11:00:00,25.85,25.89,25.51,25.65,125503.0,25.7342,25.774,25.3957,25.5351,125503.0
2022-09-13 11:30:00,25.66,25.87,25.65,25.83,70398.0,25.5451,25.7541,25.5351,25.7143,70398.0
2022-09-13 12:00:00,25.83,25.86,25.75,25.77,73587.0,25.7143,25.7442,25.6346,25.6546,73587.0
2022-09-13 12:30:00,25.76,25.83,25.75,25.81,69286.0,25.6446,25.7143,25.6346,25.6944,69286.0
2022-09-13 13:00:00,25.81,25.82,25.7,25.79,66516.0,25.6944,25.7043,25.5849,25.6745,66516.0
2022-09-13 13:30:00,25.79,25.8,25.57,25.62,116434.0,25.6745,25.6844,25.4555,25.5052,116434.0
2022-09-13 14:00:00,25.63,25.72,25.54,25.54,72958.0,25.5152,25.6048,25.4256,25.4256,72958.0
2022-09-13 14:30:00,25.53,25.55,25.36,25.44,82312.0,25.4156,25.4355,25.2464,25.326,82312.0
2022-09-13 15:00:00,25.43,25.5,25.4,25.46,79410.0,25.3161,25.3858,25.2862,25.3459,79410.0
2022-09-13 15:30:00,25.46,25.51,25.37,25.45,286761.0,25.3459,25.3957,25.2564,25.336,286761.0
2022-09-14 09:30:00,25.55,25.73,25.36,25.6,194362.0,25.4355,25.6147,25.2464,25.4853,194362.0
2022-09-14 10:00:00,25.62,25.69,25.46,25.52,157914.0,25.5052,25.5749,25.3459,25.4057,157914.0
2022-09-14 10:30:00,25.52,25.86,25.49,25.74,189218.0,25.4057,25.7442,25.3758,25.6247,189218.0
2022-09-14 11:00:00,25.74,25.83,25.65,25.71,111732.0,25.6247,25.7143,25.5351,25.5948,111732.0
2022-09-14 11:30:00,25.7,25.8,25.66,25.79,50337.0,25.5849,25.6844,25.5451,25.6745,50337.0
2022-09-14 12:00:00,25.78,25.81,25.71,25.77,45901.0,25.6645,25.6944,25.5948,25.6546,45901.0
2022-09-14 12:30:00,25.77,25.89,25.71,25.87,148643.0,25.6546,25.774,25.5948,25.7541,148643.0
2022-09-14 13:00:00,25.9,25.93,25.81,25.82,62810.0,25.784,25.8138,25.6944,25.7043,62810.0
2022-09-14 13:30:00,25.81,25.9,25.77,25.79,52165.0,25.6944,25.784,25.6546,25.6745,52165.0
2022-09-14 14:00:00,25.8,25.84,25.76,25.8,41692.0,25.6844,25.7242,25.6446,25.6844,41692.0
2022-09-14 14:30:00,25.8,25.84,25.77,25.79,45999.0,25.6844,25.7242,25.6546,25.6745,45999.0
2022-09-14 15:00:00,25.79,25.83,25.72,25.79,53917.0,25.6745,25.7143,25.6048,25.6745,53917.0
2022-09-14 15:30:00,25.79,26.04,25.75,25.94,408256.0,25.6745,25.9234,25.6346,25.8238,408256.0
2022-09-15 09:30:00,26.04,26.62,25.83,26.53,420121.0,25.9234,26.5008,25.7143,26.4112,420121.0
2022-09-15 10:00:00,26.54,26.6,26.38,26.43,142318.0,26.4211,26.4808,26.2618,26.3116,142318.0
2022-09-15 10:30:00,26.42,26.54,26.27,26.28,254588.0,26.3016,26.4211,26.1523,26.1623,254588.0
2022-09-15 11:00:00,26.27,26.39,26.23,26.39,186901.0,26.1523,26.2718,26.1125,26.2718,186901.0
2022-09-15 11:30:00,26.39,26.39,26.26,26.3,100788.0,26.2718,26.2718,26.1424,26.1822,100788.0
2022-09-15 12:00:00,26.3,26.41,26.25,26.29,120011.0,26.1822,26.2917,26.1324,26.1722,120011.0
2022-09-15 12:30:00,26.28,26.49,26.27,26.39,117286.0,26.1623,26.3713,26.1523,26.2718,117286.0
2022-09-15 13:00:00,26.4,26.45,26.36,26.41,116745.0,26.2817,26.3315,26.2419,26.2917,116745.0
2022-09-15 13:30:00,26.41,26.41,26.33,26.39,84847.0,26.2917,26.2917,26.2121,26.2718,84847.0
2022-09-15 14:00:00,26.39,26.44,26.3,26.44,82587.0,26.2718,26.3216,26.1822,26.3216,82587.0
2022-09-15 14:30:00,26.44,26.49,26.27,26.29,324766.0,26.3216,26.3713,26.1523,26.1722,324766.0
2022-09-15 15:00:00,26.3,26.37,26.15,26.19,320701.0,26.1822,26.2519,26.0329,26.0727,320701.0
2022-09-15 15:30:00,26.18,26.48,26.17,26.47,619673.0,26.0627,26.3614,26.0528,26.3514,619673.0
2022-09-16 09:30:00,25.59,25.8,24.96,25.05,328970.0,25.4754,25.6844,24.8482,24.9378,328970.0
2022-09-16 10:00:00,25.06,25.37,25.02,25.23,150671.0,24.9477,25.2564,24.9079,25.117,150671.0
2022-09-16 10:30:00,25.24,25.39,25.01,25.09,432792.0,25.1269,25.2763,24.898,24.9776,432792.0
2022-09-16 11:00:00,25.09,25.12,24.7,24.74,236058.0,24.9776,25.0075,24.5894,24.6292,236058.0
2022-09-16 11:30:00,24.74,24.79,24.57,24.64,277047.0,24.6292,24.679,24.4599,24.5296,277047.0
2022-09-16 12:00:00,24.64,24.64,24.27,24.33,250782.0,24.5296,24.5296,24.1613,24.221,250782.0
2022-09-16 12:30:00,24.33,24.44,24.21,24.29,236961.0,24.221,24.3305,24.1015,24.1812,236961.0
2022-09-16 13:00:00,24.28,24.28,23.81,24.08,450327.0,24.1712,24.1712,23.7033,23.9721,450327.0
2022-09-16 13:30:00,24.09,24.2,24.0,24.04,234508.0,23.9821,24.0916,23.8925,23.9323,234508.0
2022-09-16 14:00:00,24.04,24.06,23.94,24.04,197333.0,23.9323,23.9522,23.8328,23.9323,197333.0
2022-09-16 14:30:00,24.04,24.17,24.0,24.11,148918.0,23.9323,24.0617,23.8925,24.002,148918.0
2022-09-16 15:00:00,24.11,24.37,24.09,24.33,416948.0,24.002,24.2608,23.9821,24.221,416948.0
2022-09-16 15:30:00,24.32,25.14,24.24,25.09,1949207.0,24.2111,25.0274,24.1314,24.9776,1949207.0
2022-09-19 09:30:00,24.98,25.87,24.97,25.53,254608.0,24.8681,25.7541,24.8581,25.4156,254608.0
2022-09-19 10:00:00,25.52,25.56,25.19,25.38,103286.0,25.4057,25.4455,25.0772,25.2663,103286.0
2022-09-19 10:30:00,25.38,25.81,25.35,25.8,86975.0,25.2663,25.6944,25.2364,25.6844,86975.0
2022-09-19 11:00:00,25.8,25.92,25.78,25.8,149421.0,25.6844,25.8039,25.6645,25.6844,149421.0
2022-09-19 11:30:00,25.8,25.85,25.61,25.64,107911.0,25.6844,25.7342,25.4953,25.5251,107911.0
2022-09-19 12:00:00,25.65,25.71,25.49,25.55,82845.0,25.5351,25.5948,25.3758,25.4355,82845.0
2022-09-19 12:30:00,25.55,25.67,25.53,25.59,72851.0,25.4355,25.555,25.4156,25.4754,72851.0
2022-09-19 13:00:00,25.59,25.72,25.55,25.71,136748.0,25.4754,25.6048,25.4355,25.5948,136748.0
2022-09-19 13:30:00,25.71,25.72,25.64,25.68,118749.0,25.5948,25.6048,25.5251,25.565,118749.0
2022-09-19 14:00:00,25.68,25.83,25.65,25.71,224724.0,25.565,25.7143,25.5351,25.5948,224724.0
2022-09-19 14:30:00,25.71,25.82,25.69,25.8,95312.0,25.5948,25.7043,25.5749,25.6844,95312.0
2022-09-19 15:00:00,25.8,25.81,25.67,25.69,198615.0,25.6844,25.6944,25.555,25.5749,198615.0
2022-09-19 15:30:00,25.69,25.75,25.64,25.71,477889.0,25.5749,25.6346,25.5251,25.5948,477889.0
2022-09-20 09:30:00,26.8,27.34,26.66,26.79,1188892.0,26.6799,27.2175,26.5406,26.67,1188892.0
2022-09-20 10:00:00,26.78,27.4,26.75,27.4,598194.0,26.66,27.2773,26.6302,27.2773,598194.0
2022-09-20 10:30:00,27.4,27.55,27.19,27.52,675571.0,27.2773,27.4266,27.0682,27.3967,675571.0
2022-09-20 11:00:00,27.53,27.71,27.37,27.53,569849.0,27.4067,27.5859,27.2474,27.4067,569849.0
2022-09-20 11:30:00,27.53,27.59,27.25,27.35,376414.0,27.4067,27.4664,27.1279,27.2275,376414.0
2022-09-20 12:00:00,27.36,27.4,27.04,27.08,324316.0,27.2374,27.2773,26.9189,26.9587,324316.0
2022-09-20 12:30:00,27.07,27.08,26.95,27.05,271369.0,26.9487,26.9587,26.8293,26.9288,271369.0
2022-09-20 13:00:00,27.05,27.12,26.9,27.03,361743.0,26.9288,26.9985,26.7795,26.9089,361743.0
2022-09-20 13:30:00,27.02,27.06,26.9,26.92,300634.0,26.899,26.9388,26.7795,26.7994,300634.0
2022-09-20 14:00:00,26.92,27.03,26.92,26.98,245781.0,26.7994,26.9089,26.7994,26.8591,245781.0
2022-09-20 14:30:00,26.98,27.05,26.88,27.04,271104.0,26.8591,26.9288,26.7596,26.9189,271104.0
2022-09-20 15:00:00,27.04,27.1,26.78,26.86,303706.0,26.9189,26.9786,26.66,26.7397,303706.0
2022-09-20 15:30:00,26.86,26.89,26.61,26.69,711507.0,26.7397,26.7695,26.4908,26.5704,711507.0
2022-09-21 09:30:00,25.95,26.09,24.88,24.96,362814.0,25.8338,25.9731,24.7685,24.8482,362814.0
2022-09-21 10:00:00,24.95,25.24,24.86,25.19,304487.0,24.8382,25.1269,24.7486,25.0772,304487.0
2022-09-21 10:30:00,25.21,25.21,24.81,24.85,449340.0,25.0971,25.0971,24.6989,24.7387,449340.0
2022-09-21 11:00:00,24.84,24.86,24.59,24.61,274178.0,24.7287,24.7486,24.4798,24.4998,274178.0
2022-09-21 11:30:00,24.61,24.68,24.37,24.46,177529.0,24.4998,24.5694,24.2608,24.3504,177529.0
2022-09-21 12:00:00,24.47,24.6,24.43,24.6,302855.0,24.3604,24.4898,24.3206,24.4898,302855.0
2022-09-21 12:30:00,24.6,24.79,24.43,24.5,249115.0,24.4898,24.679,24.3206,24.3902,249115.0
2022-09-21 13:00:00,24.5,24.64,24.3,24.61,199407.0,24.3902,24.5296,24.1911,24.4998,199407.0
2022-09-21 13:30:00,24.61,24.82,24.54,24.82,211021.0,24.4998,24.7088,24.4301,24.7088,211021.0
2022-09-21 14:00:00,24.79,24.93,24.59,24.8,284247.0,24.679,24.8183,24.4798,24.6889,284247.0
2022-09-21 14:30:00,24.8,25.39,24.72,25.21,363695.0,24.6889,25.2763,24.6093,25.0971,363695.0
2022-09-21 15:00:00,25.21,25.25,24.74,24.76,220976.0,25.0971,25.1369,24.6292,24.6491,220976.0
2022-09-21 15:30:00,24.75,24.75,24.39,24.43,699401.0,24.6391,24.6391,24.2807,24.3206,699401.0
2022-09-22 09:30:00,25.0,26.03,24.8,25.05,1224449.0,24.888,25.9134,24.6889,24.9378,1224449.0
2022-09-22 10:00:00,25.07,25.98,24.97,25.94,628163.0,24.9577,25.8636,24.8581,25.8238,628163.0
2022-09-22 10:30:00,25.96,26.56,25.89,26.29,973712.0,25.8437,26.441,25.774,26.1722,973712.0
2022-09-22 11:00:00,26.28,26.39,25.7,25.95,820253.0,26.1623,26.2718,25.5849,25.8338,820253.0
2022-09-22 11:30:00,25.95,25.97,25.69,25.82,174887.0,25.8338,25.8537,25.5749,25.7043,174887.0
2022-09-22 12:00:00,25.8,25.96,25.6,25.63,178470.0,25.6844,25.8437,25.4853,25.5152,178470.0
2022-09-22 12:30:00,25.62,25.79,25.58,25.67,257826.0,25.5052,25.6745,25.4654,25.555,257826.0
2022-09-22 13:00:00,25.66,25.76,25.6,25.69,146770.0,25.5451,25.6446,25.4853,25.5749,146770.0
2022-09-22 13:30:00,25.69,25.77,25.62,25.72,125692.0,25.5749,25.6546,25.5052,25.6048,125692.0
2022-09-22 14:00:00,25.72,25.9,25.59,25.86,189597.0,25.6048,25.784,25.4754,25.7442,189597.0
2022-09-22 14:30:00,25.87,25.87,25.68,25.78,172481.0,25.7541,25.7541,25.565,25.6645,172481.0
2022-09-22 15:00:00,25.78,25.86,25.75,25.82,210683.0,25.6645,25.7442,25.6346,25.7043,210683.0
2022-09-22 15:30:00,25.85,25.88,25.54,25.6,904976.0,25.7342,25.7641,25.4256,25.4853,904976.0
2022-09-23 09:30:00,25.88,26.18,25.58,25.65,1116901.0,25.7641,26.0627,25.4654,25.5351,1116901.0
2022-09-23 10:00:00,25.67,25.73,25.52,25.69,340785.0,25.555,25.6147,25.4057,25.5749,340785.0
2022-09-23 10:30:00,25.68,25.71,25.59,25.62,304961.0,25.565,25.5948,25.4754,25.5052,304961.0
2022-09-23 11:00:00,25.62,25.87,25.54,25.72,519557.0,25.5052,25.7541,25.4256,25.6048,519557.0
2022-09-23 11:30:00,25.72,25.8,25.56,25.6,310133.0,25.6048,25.6844,25.4455,25.4853,310133.0
2022-09-23 12:00:00,25.6,25.62,25.38,25.48,362972.0,25.4853,25.5052,25.2663,25.3659,362972.0
2022-09-23 12:30:00,25.48,25.99,25.38,25.98,343832.0,25.3659,25.8736,25.2663,25.8636,343832.0
2022-09-23 13:00:00,25.97,26.25,25.95,26.19,397727.0,25.8537,26.1324,25.8338,26.0727,397727.0
2022-09-23 13:30:00,26.19,26.27,26.12,26.26,177867.0,26.0727,26.1523,26.003,26.1424,177867.0
2022-09-23 14:00:00,26.26,26.44,26.18,26.3,193036.0,26.1424,26.3216,26.0627,26.1822,193036.0
2022-09-23 14:30:00,26.3,26.31,25.98,26.07,226996.0,26.1822,26.1921,25.8636,25.9532,226996.0
2022-09-23 15:00:00,26.07,26.14,25.97,26.0,268171.0,25.9532,26.0229,25.8537,25.8835,268171.0
2022-09-23 15:30:00,26.01,26.22,25.98,25.98,856841.0,25.8935,26.1025,25.8636,25.8636,856841.0
2022-09-26 09:30:00,27.38,28.12,27.29,27.64,2094901.0,27.2573,27.994,27.1678,27.5162,2094901.0
2022-09-26 10:00:00,27.65,27.99,27.61,27.78,867463.0,27.5261,27.8646,27.4863,27.6556,867463.0
2022-09-26 10:30:00,27.77,27.78,27.46,27.61,394026.0,27.6456,27.6556,27.337,27.4863,394026.0
2022-09-26 11:00:00,27.61,27.76,27.52,27.63,490893.0,27.4863,27.6356,27.3967,27.5062,490893.0
2022-09-26 11:30:00,27.62,27.8,27.54,27.59,444281.0,27.4963,27.6755,27.4166,27.4664,444281.0
2022-09-26 12:00:00,27.59,27.99,27.51,27.83,405645.0,27.4664,27.8646,27.3868,27.7053,405645.0
2022-09-26 12:30:00,27.83,27.84,27.6,27.75,211191.0,27.7053,27.7153,27.4764,27.6257,211191.0
2022-09-26 13:00:00,27.75,27.85,27.73,27.78,208729.0,27.6257,27.7252,27.6058,27.6556,208729.0
2022-09-26 13:30:00,27.79,27.81,27.46,27.48,238888.0,27.6655,27.6854,27.337,27.3569,238888.0
2022-09-26 14:00:00,27.48,27.63,27.4,27.46,302991.0,27.3569,27.5062,27.2773,27.337,302991.0
2022-09-26 14:30:00,27.46,27.63,27.38,27.55,309363.0,27.337,27.5062,27.2573,27.4266,309363.0
2022-09-26 15:00:00,27.55,27.67,27.44,27.54,375306.0,27.4266,27.546,27.3171,27.4166,375306.0
2022-09-26 15:30:00,27.54,27.62,27.34,27.34,1033280.0,27.4166,27.4963,27.2175,27.2175,1033280.0
2022-09-27 09:30:00,28.3,28.58,27.93,28.5,1879110.0,28.1732,28.452,27.8049,28.3723,1879110.0
2022-09-27 10:00:00,28.5,28.5,27.8,27.85,787993.0,28.3723,28.3723,27.6755,27.7252,787993.0
2022-09-27 10:30:00,27.86,28.1,27.84,28.04,712233.0,27.7352,27.9741,27.7153,27.9144,712233.0
2022-09-27 11:00:00,28.04,28.22,27.97,28.03,498462.0,27.9144,28.0936,27.8447,27.9044,498462.0
2022-09-27 11:30:00,28.02,28.07,27.84,27.89,303774.0,27.8945,27.9443,27.7153,27.7651,303774.0
2022-09-27 12:00:00,27.89,27.95,27.73,27.87,293483.0,27.7651,27.8248,27.6058,27.7452,293483.0
2022-09-27 12:30:00,27.87,27.92,27.49,27.62,363225.0,27.7452,27.7949,27.3669,27.4963,363225.0
2022-09-27 13:00:00,27.61,27.74,27.58,27.68,277520.0,27.4863,27.6157,27.4565,27.556,277520.0
2022-09-27 13:30:00,27.68,27.75,27.63,27.65,220056.0,27.556,27.6257,27.5062,27.5261,220056.0
2022-09-27 14:00:00,27.64,27.71,27.61,27.7,266091.0,27.5162,27.5859,27.4863,27.5759,266091.0
2022-09-27 14:30:00,27.7,27.77,27.57,27.67,364962.0,27.5759,27.6456,27.4465,27.546,364962.0
2022-09-27 15:00:00,27.66,27.7,27.59,27.64,321775.0,27.5361,27.5759,27.4664,27.5162,321775.0
2022-09-27 15:30:00,27.64,27.71,27.59,27.64,800204.0,27.5162,27.5859,27.4664,27.5162,800204.0
2022-09-28 09:30:00,27.1,27.93,27.08,27.59,716966.0,26.9786,27.8049,26.9587,27.4664,716966.0
2022-09-28 10:00:00,27.59,27.87,27.53,27.87,543367.0,27.4664,27.7452,27.4067,27.7452,543367.0
2022-09-28 10:30:00,27.87,27.93,27.77,27.84,333059.0,27.7452,27.8049,27.6456,27.7153,333059.0
2022-09-28 11:00:00,27.85,28.29,27.85,28.19,426891.0,27.7252,28.1633,27.7252,28.0637,426891.0
2022-09-28 11:30:00,28.19,28.33,28.16,28.29,212538.0,28.0637,28.2031,28.0339,28.1633,212538.0
2022-09-28 12:00:00,28.29,28.54,28.27,28.5,299212.0,28.1633,28.4122,28.1434,28.3723,299212.0
2022-09-28 12:30:00,28.49,28.58,28.45,28.52,225206.0,28.3624,28.452,28.3226,28.3922,225206.0
2022-09-28 13:00:00,28.52,28.56,28.39,28.43,188675.0,28.3922,28.4321,28.2628,28.3026,188675.0
2022-09-28 13:30:00,28.43,28.48,28.29,28.32,150166.0,28.3026,28.3524,28.1633,28.1931,150166.0
2022-09-28 14:00:00,28.32,28.39,28.25,28.27,214719.0,28.1931,28.2628,28.1235,28.1434,214719.0
2022-09-28 14:30:00,28.27,28.33,28.18,28.23,165969.0,28.1434,28.2031,28.0538,28.1035,165969.0
2022-09-28 15:00:00,28.23,28.32,28.23,28.29,201413.0,28.1035,28.1931,28.1035,28.1633,201413.0
2022-09-28 15:30:00,28.29,28.37,28.19,28.28,754765.0,28.1633,28.2429,28.0637,28.1533,754765.0
2022-09-29 09:30:00,27.01,27.48,27.01,27.02,603254.0,26.889,27.3569,26.889,26.899,603254.0
2022-09-29 10:00:00,27.02,27.21,26.57,26.72,261733.0,26.899,27.0881,26.451,26.6003,261733.0
2022-09-29 10:30:00,26.71,26.88,26.45,26.82,202998.0,26.5903,26.7596,26.3315,26.6999,202998.0
2022-09-29 11:00:00,26.82,27.03,26.81,26.99,219938.0,26.6999,26.9089,26.6899,26.8691,219938.0
2022-09-29 11:30:00,26.99,27.25,26.99,27.25,218363.0,26.8691,27.1279,26.8691,27.1279,218363.0
2022-09-29 12:00:00,27.25,27.25,27.03,27.1,113632.0,27.1279,27.1279,26.9089,26.9786,113632.0
2022-09-29 12:30:00,27.1,27.11,26.94,26.96,58281.0,26.9786,26.9886,26.8193,26.8392,58281.0
2022-09-29 13:00:00,26.96,26.98,26.79,26.81,57668.0,26.8392,26.8591,26.67,26.6899,57668.0
2022-09-29 13:30:00,26.81,26.88,26.74,26.76,91574.0,26.6899,26.7596,26.6202,26.6401,91574.0
2022-09-29 14:00:00,26.76,26.82,26.62,26.74,106074.0,26.6401,26.6999,26.5008,26.6202,106074.0
2022-09-29 14:30:00,26.75,26.85,26.72,26.76,101092.0,26.6302,26.7297,26.6003,26.6401,101092.0
2022-09-29 15:00:00,26.76,26.92,26.75,26.9,156528.0,26.6401,26.7994,26.6302,26.7795,156528.0
2022-09-29 15:30:00,26.91,27.27,26.9,27.19,518515.0,26.7895,27.1478,26.7795,27.0682,518515.0
2022-09-30 09:30:00,26.58,27.14,26.5,27.09,414575.0,26.4609,27.0184,26.3813,26.9686,414575.0
2022-09-30 10:00:00,27.09,27.47,27.07,27.47,470329.0,26.9686,27.3469,26.9487,27.3469,470329.0
2022-09-30 10:30:00,27.47,27.64,27.39,27.63,341897.0,27.3469,27.5162,27.2673,27.5062,341897.0
2022-09-30 11:00:00,27.63,27.63,27.32,27.4,156741.0,27.5062,27.5062,27.1976,27.2773,156741.0
2022-09-30 11:30:00,27.41,27.54,27.41,27.46,420799.0,27.2872,27.4166,27.2872,27.337,420799.0
2022-09-30 12:00:00,27.46,27.52,27.25,27.33,131148.0,27.337,27.3967,27.1279,27.2076,131148.0
2022-09-30 12:30:00,27.33,27.49,27.32,27.47,80552.0,27.2076,27.3669,27.1976,27.3469,80552.0
2022-09-30 13:00:00,27.47,27.52,27.4,27.51,147280.0,27.3469,27.3967,27.2773,27.3868,147280.0
2022-09-30 13:30:00,27.51,27.52,27.4,27.45,106915.0,27.3868,27.3967,27.2773,27.327,106915.0
2022-09-30 14:00:00,27.44,27.54,27.42,27.5,150951.0,27.3171,27.4166,27.2972,27.3768,150951.0
2022-09-30 14:30:00,27.49,27.53,27.34,27.41,310473.0,27.3669,27.4067,27.2175,27.2872,310473.0
2022-09-30 15:00:00,27.41,27.51,27.39,27.44,240257.0,27.2872,27.3868,27.2673,27.3171,240257.0
2022-09-30 15:30:00,27.45,27.5,27.25,27.3,1068127.0,27.327,27.3768,27.1279,27.1777,1068127.0
2022-10-03 09:30:00,27.39,27.71,26.74,27.62,397460.0,27.2673,27.5859,26.6202,27.4963,397460.0
2022-10-03 10:00:00,27.65,27.74,27.37,27.53,271891.0,27.5261,27.6157,27.2474,27.4067,271891.0
2022-10-03 10:30:00,27.54,27.61,27.34,27.46,208654.0,27.4166,27.4863,27.2175,27.337,208654.0
2022-10-03 11:00:00,27.47,27.62,27.44,27.51,281556.0,27.3469,27.4963,27.3171,27.3868,281556.0
2022-10-03 11:30:00,27.52,27.62,27.44,27.51,149952.0,27.3967,27.4963,27.3171,27.3868,149952.0
2022-10-03 12:00:00,27.51,27.59,27.47,27.51,135198.0,27.3868,27.4664,27.3469,27.3868,135198.0
2022-10-03 12:30:00,27.51,27.61,27.47,27.56,103742.0,27.3868,27.4863,27.3469,27.4365,103742.0
2022-10-03 13:00:00,27.57,27.71,27.57,27.64,97598.0,27.4465,27.5859,27.4465,27.5162,97598.0
2022-10-03 13:30:00,27.63,27.76,27.63,27.75,122044.0,27.5062,27.6356,27.5062,27.6257,122044.0
2022-10-03 14:00:00,27.75,27.76,27.65,27.75,145471.0,27.6257,27.6356,27.5261,27.6257,145471.0
2022-10-03 14:30:00,27.74,27.78,27.69,27.7,124882.0,27.6157,27.6556,27.566,27.5759,124882.0
2022-10-03 15:00:00,27.71,27.83,27.66,27.8,160312.0,27.5859,27.7053,27.5361,27.6755,160312.0
2022-10-03 15:30:00,27.81,27.9,27.64,27.7,1027339.0,27.6854,27.775,27.5162,27.5759,1027339.0
2022-10-04 09:30:00,28.46,28.96,28.42,28.74,985873.0,28.3325,28.8303,28.2927,28.6113,985873.0
2022-10-04 10:00:00,28.75,28.83,28.59,28.61,713900.0,28.6212,28.7009,28.4619,28.4818,713900.0
2022-10-04 10:30:00,28.6,29.26,28.58,28.97,732851.0,28.4719,29.1289,28.452,28.8402,732851.0
2022-10-04 11:00:00,28.98,29.04,28.74,28.75,439556.0,28.8502,28.9099,28.6113,28.6212,439556.0
2022-10-04 11:30:00,28.75,28.75,28.63,28.66,313150.0,28.6212,28.6212,28.5017,28.5316,313150.0
2022-10-04 12:00:00,28.66,28.77,28.55,28.71,263851.0,28.5316,28.6411,28.4221,28.5814,263851.0
2022-10-04 12:30:00,28.71,28.72,28.49,28.58,159508.0,28.5814,28.5913,28.3624,28.452,159508.0
2022-10-04 13:00:00,28.58,28.61,28.43,28.48,236773.0,28.452,28.4818,28.3026,28.3524,236773.0
2022-10-04 13:30:00,28.49,28.6,28.46,28.57,181174.0,28.3624,28.4719,28.3325,28.442,181174.0
2022-10-04 14:00:00,28.58,28.73,28.57,28.67,244747.0,28.452,28.6013,28.442,28.5416,244747.0
2022-10-04 14:30:00,28.68,28.71,28.58,28.64,187170.0,28.5515,28.5814,28.452,28.5117,187170.0
2022-10-04 15:00:00,28.63,28.67,28.49,28.6,265877.0,28.5017,28.5416,28.3624,28.4719,265877.0
2022-10-04 15:30:00,28.6,28.73,28.57,28.7,873898.0,28.4719,28.6013,28.442,28.5714,873898.0
2022-10-05 09:30:00,29.25,30.09,29.2,29.94,1693705.0,29.119,29.9552,29.0692,29.8059,1693705.0
2022-10-05 10:00:00,29.93,29.94,29.45,29.59,547153.0,29.7959,29.8059,29.3181,29.4574,547153.0
2022-10-05 10:30:00,29.59,29.92,29.49,29.88,390690.0,29.4574,29.786,29.3579,29.7461,390690.0
2022-10-05 11:00:00,29.88,29.93,29.53,29.68,410643.0,29.7461,29.7959,29.3977,29.547,410643.0
2022-10-05 11:30:00,29.7,29.99,29.65,29.96,233870.0,29.567,29.8557,29.5172,29.8258,233870.0
2022-10-05 12:00:00,29.96,30.33,29.83,30.19,652822.0,29.8258,30.1941,29.6964,30.0548,652822.0
2022-10-05 12:30:00,30.18,30.28,30.07,30.28,259899.0,30.0448,30.1444,29.9353,30.1444,259899.0
2022-10-05 13:00:00,30.27,30.4,30.24,30.36,207327.0,30.1344,30.2638,30.1045,30.224,207327.0
2022-10-05 13:30:00,30.36,30.4,30.15,30.17,200653.0,30.224,30.2638,30.0149,30.0348,200653.0
2022-10-05 14:00:00,30.17,30.31,30.08,30.16,194120.0,30.0348,30.1742,29.9453,30.0249,194120.0
2022-10-05 14:30:00,30.15,30.31,30.13,30.29,324889.0,30.0149,30.1742,29.995,30.1543,324889.0
2022-10-05 15:00:00,30.28,30.5,30.28,30.44,308259.0,30.1444,30.3634,30.1444,30.3036,308259.0
2022-10-05 15:30:00,30.44,30.49,30.22,30.23,980513.0,30.3036,30.3534,30.0846,30.0946,980513.0
2022-10-06 09:30:00,30.31,30.33,29.63,29.67,550670.0,30.1742,30.1941,29.4973,29.5371,550670.0
2022-10-06 10:00:00,29.66,29.76,29.45,29.5,174330.0,29.5271,29.6267,29.3181,29.3679,174330.0
2022-10-06 10:30:00,29.49,29.92,29.39,29.86,176519.0,29.3579,29.786,29.2583,29.7262,176519.0
2022-10-06 11:00:00,29.86,29.98,29.72,29.75,200415.0,29.7262,29.8457,29.5869,29.6167,200415.0
2022-10-06 11:30:00,29.75,29.81,29.48,29.49,265327.0,29.6167,29.6765,29.3479,29.3579,265327.0
2022-10-06 12:00:00,29.49,29.63,29.45,29.62,103472.0,29.3579,29.4973,29.3181,29.4873,103472.0
2022-10-06 12:30:00,29.63,29.73,29.54,29.56,124289.0,29.4973,29.5968,29.4077,29.4276,124289.0
2022-10-06 13:00:00,29.57,29.61,29.5,29.55,100126.0,29.4375,29.4774,29.3679,29.4176,100126.0
2022-10-06 13:30:00,29.55,29.65,29.44,29.62,146308.0,29.4176,29.5172,29.3081,29.4873,146308.0
2022-10-06 14:00:00,29.63,29.66,29.49,29.54,90176.0,29.4973,29.5271,29.3579,29.4077,90176.0
2022-10-06 14:30:00,29.53,29.59,29.45,29.56,133290.0,29.3977,29.4574,29.3181,29.4276,133290.0
2022-10-06 15:00:00,29.55,29.63,29.51,29.63,172098.0,29.4176,29.4973,29.3778,29.4973,172098.0
2022-10-06 15:30:00,29.63,29.63,29.44,29.45,497529.0,29.4973,29.4973,29.3081,29.3181,497529.0
2022-10-07 09:30:00,28.69,29.08,27.93,27.95,887501.0,28.5615,28.9497,27.8049,27.8248,887501.0
2022-10-07 10:00:00,27.97,28.44,27.83,28.39,249564.0,27.8447,28.3126,27.7053,28.2628,249564.0
2022-10-07 10:30:00,28.4,28.6,28.18,28.59,215233.0,28.2728,28.4719,28.0538,28.4619,215233.0
2022-10-07 11:00:00,28.59,28.62,28.26,28.4,190465.0,28.4619,28.4918,28.1334,28.2728,190465.0
2022-10-07 11:30:00,28.4,28.46,28.29,28.45,171601.0,28.2728,28.3325,28.1633,28.3226,171601.0
2022-10-07 12:00:00,28.45,28.49,28.28,28.31,109466.0,28.3226,28.3624,28.1533,28.1832,109466.0
2022-10-07 12:30:00,28.31,28.52,28.24,28.52,110578.0,28.1832,28.3922,28.1135,28.3922,110578.0
2022-10-07 13:00:00,28.52,28.58,28.46,28.49,93246.0,28.3922,28.452,28.3325,28.3624,93246.0
2022-10-07 13:30:00,28.48,28.59,28.42,28.51,107108.0,28.3524,28.4619,28.2927,28.3823,107108.0
2022-10-07 14:00:00,28.5,28.51,28.35,28.36,77434.0,28.3723,28.3823,28.223,28.233,77434.0
2022-10-07 14:30:00,28.36,28.47,28.32,28.46,104825.0,28.233,28.3425,28.1931,28.3325,104825.0
2022-10-07 15:00:00,28.46,28.55,28.32,28.33,137482.0,28.3325,28.4221,28.1931,28.2031,137482.0
2022-10-07 15:30:00,28.33,28.38,28.22,28.33,609515.0,28.2031,28.2529,28.0936,28.2031,609515.0
2022-10-10 09:30:00,27.08,27.2,26.17,26.29,946434.0,26.9587,27.0782,26.0528,26.1722,946434.0
2022-10-10 10:00:00,26.3,26.52,26.23,26.45,417135.0,26.1822,26.4012,26.1125,26.3315,417135.0
2022-10-10 10:30:00,26.45,26.47,26.07,26.07,471456.0,26.3315,26.3514,25.9532,25.9532,471456.0
2022-10-10 11:00:00,26.06,26.49,26.0,26.49,326017.0,25.9433,26.3713,25.8835,26.3713,326017.0
2022-10-10 11:30:00,26.49,26.59,26.35,26.51,151630.0,26.3713,26.4709,26.232,26.3912,151630.0
2022-10-10 12:00:00,26.51,26.52,26.29,26.32,104019.0,26.3912,26.4012,26.1722,26.2021,104019.0
2022-10-10 12:30:00,26.32,26.5,26.31,26.46,98609.0,26.2021,26.3813,26.1921,26.3415,98609.0
2022-10-10 13:00:00,26.46,26.47,26.33,26.41,75343.0,26.3415,26.3514,26.2121,26.2917,75343.0
2022-10-10 13:30:00,26.41,26.63,26.4,26.55,98394.0,26.2917,26.5107,26.2817,26.4311,98394.0
2022-10-10 14:00:00,26.56,26.57,26.48,26.52,66183.0,26.441,26.451,26.3614,26.4012,66183.0
2022-10-10 14:30:00,26.51,26.68,26.5,26.62,99841.0,26.3912,26.5605,26.3813,26.5008,99841.0
2022-10-10 15:00:00,26.61,26.74,26.61,26.67,179548.0,26.4908,26.6202,26.4908,26.5505,179548.0
2022-10-10 15:30:00,26.67,26.7,26.55,26.61,646665.0,26.5505,26.5804,26.4311,26.4908,646665.0
2022-10-11 09:30:00,25.68,25.79,22.75,22.81,2245252.0,25.565,25.6745,22.6481,22.7078,2245252.0
2022-10-11 10:00:00,22.82,23.91,22.64,23.88,1539277.0,22.7178,23.8029,22.5386,23.773,1539277.0
2022-10-11 10:30:00,23.87,24.26,23.77,24.13,1010235.0,23.7631,24.1513,23.6635,24.0219,1010235.0
2022-10-11 11:00:00,24.13,24.62,24.13,24.54,537982.0,24.0219,24.5097,24.0219,24.4301,537982.0
2022-10-11 11:30:00,24.54,24.76,24.54,24.61,833852.0,24.4301,24.6491,24.4301,24.4998,833852.0
2022-10-11 12:00:00,24.61,24.61,24.06,24.1,682666.0,24.4998,24.4998,23.9522,23.992,682666.0
2022-10-11 12:30:00,24.09,24.31,23.86,23.86,376035.0,23.9821,24.2011,23.7531,23.7531,376035.0
2022-10-11 13:00:00,23.87,23.95,23.51,23.53,473308.0,23.7631,23.8427,23.4047,23.4246,473308.0
2022-10-11 13:30:00,23.53,23.55,23.34,23.39,474894.0,23.4246,23.4445,23.2354,23.2852,474894.0
2022-10-11 14:00:00,23.4,23.76,23.39,23.72,494147.0,23.2952,23.6536,23.2852,23.6137,494147.0
2022-10-11 14:30:00,23.73,23.76,23.29,23.3,374545.0,23.6237,23.6536,23.1857,23.1956,374545.0
2022-10-11 15:00:00,23.3,23.56,23.3,23.54,423302.0,23.1956,23.4545,23.1956,23.4345,423302.0
2022-10-11 15:30:00,23.54,23.69,23.5,23.63,1170080.0,23.4345,23.5839,23.3947,23.5241,1170080.0
2022-10-12 09:30:00,23.98,24.28,23.5,23.59,639798.0,23.8726,24.1712,23.3947,23.4843,639798.0
2022-10-12 10:00:00,23.58,23.85,23.56,23.72,151691.0,23.4744,23.7432,23.4545,23.6137,151691.0
2022-10-12 10:30:00,23.71,23.89,23.65,23.73,117858.0,23.6038,23.783,23.5441,23.6237,117858.0
2022-10-12 11:00:00,23.72,23.8,23.6,23.72,102739.0,23.6137,23.6934,23.4943,23.6137,102739.0
2022-10-12 11:30:00,23.73,23.81,23.62,23.79,113222.0,23.6237,23.7033,23.5142,23.6834,113222.0
2022-10-12 12:00:00,23.78,23.78,23.61,23.69,91259.0,23.6735,23.6735,23.5042,23.5839,91259.0
2022-10-12 12:30:00,23.69,23.78,23.58,23.77,72413.0,23.5839,23.6735,23.4744,23.6635,72413.0
2022-10-12 13:00:00,23.77,23.81,23.7,23.71,73188.0,23.6635,23.7033,23.5938,23.6038,73188.0
2022-10-12 13:30:00,23.71,23.88,23.63,23.88,110133.0,23.6038,23.773,23.5241,23.773,110133.0
2022-10-12 14:00:00,23.88,24.07,23.82,24.05,159332.0,23.773,23.9622,23.7133,23.9423,159332.0
2022-10-12 14:30:00,24.05,24.08,23.95,23.96,119322.0,23.9423,23.9721,23.8427,23.8527,119322.0
2022-10-12 15:00:00,23.96,23.96,23.85,23.87,100457.0,23.8527,23.8527,23.7432,23.7631,100457.0
2022-10-12 15:30:00,23.87,23.94,23.85,23.86,401098.0,23.7631,23.8328,23.7432,23.7531,401098.0
2022-10-13 09:30:00,23.29,23.51,22.8,23.27,796096.0,23.1857,23.4047,22.6979,23.1658,796096.0
2022-10-13 10:00:00,23.28,23.68,23.18,23.46,365685.0,23.1757,23.5739,23.0762,23.3549,365685.0
2022-10-13 10:30:00,23.45,24.08,23.39,24.04,594093.0,23.345,23.9721,23.2852,23.9323,594093.0
2022-10-13 11:00:00,24.05,24.55,23.91,24.33,342642.0,23.9423,24.44,23.8029,24.221,342642.0
2022-10-13 11:30:00,24.35,24.77,24.27,24.57,379176.0,24.2409,24.659,24.1613,24.4599,379176.0
2022-10-13 12:00:00,24.57,24.58,24.08,24.09,131181.0,24.4599,24.4699,23.9721,23.9821,131181.0
2022-10-13 12:30:00,24.07,24.32,24.03,24.27,104529.0,23.9622,24.2111,23.9224,24.1613,104529.0
2022-10-13 13:00:00,24.27,24.58,24.26,24.54,108047.0,24.1613,24.4699,24.1513,24.4301,108047.0
2022-10-13 13:30:00,24.54,24.62,24.45,24.46,171080.0,24.4301,24.5097,24.3405,24.3504,171080.0
2022-10-13 14:00:00,24.46,24.48,24.29,24.31,102493.0,24.3504,24.3703,24.1812,24.2011,102493.0
2022-10-13 14:30:00,24.32,24.46,24.3,24.4,133294.0,24.2111,24.3504,24.1911,24.2907,133294.0
2022-10-13 15:00:00,24.42,24.52,24.35,24.45,162973.0,24.3106,24.4102,24.2409,24.3405,162973.0
2022-10-13 15:30:00,24.45,24.51,24.3,24.32,479309.0,24.3405,24.4002,24.1911,24.2111,479309.0
2022-10-14 09:30:00,24.98,25.21,24.38,24.38,412384.0,24.8681,25.0971,24.2708,24.2708,412384.0
2022-10-14 10:00:00,24.38,24.5,23.86,24.04,260045.0,24.2708,24.3902,23.7531,23.9323,260045.0
2022-10-14 10:30:00,24.07,24.21,23.98,24.12,130244.0,23.9622,24.1015,23.8726,24.012,130244.0
2022-10-14 11:00:00,24.13,24.2,23.96,24.12,90565.0,24.0219,24.0916,23.8527,24.012,90565.0
2022-10-14 11:30:00,24.11,24.11,23.93,23.95,65265.0,24.002,24.002,23.8228,23.8427,65265.0
2022-10-14 12:00:00,23.95,24.05,23.84,24.03,202311.0,23.8427,23.9423,23.7332,23.9224,202311.0
2022-10-14 12:30:00,24.03,24.24,24.02,24.02,75523.0,23.9224,24.1314,23.9124,23.9124,75523.0
2022-10-14 13:00:00,24.02,24.08,23.97,24.04,66317.0,23.9124,23.9721,23.8626,23.9323,66317.0
2022-10-14 13:30:00,24.05,24.11,24.04,24.06,55329.0,23.9423,24.002,23.9323,23.9522,55329.0
2022-10-14 14:00:00,24.06,24.06,23.91,23.96,72820.0,23.9522,23.9522,23.8029,23.8527,72820.0
2022-10-14 14:30:00,23.96,23.99,23.91,23.94,72758.0,23.8527,23.8825,23.8029,23.8328,72758.0
2022-10-14 15:00:00,23.95,23.99,23.84,23.89,109224.0,23.8427,23.8825,23.7332,23.783,109224.0
2022-10-14 15:30:00,23.88,23.92,23.67,23.67,604306.0,23.773,23.8128,23.564,23.564,604306.0
2022-10-17 09:30:00,24.86,25.2,24.39,24.65,1097083.0,24.7486,25.0871,24.2807,24.5396,1097083.0
2022-10-17 10:00:00,24.65,25.0,24.45,24.72,436276.0,24.5396,24.888,24.3405,24.6093,436276.0
2022-10-17 10:30:00,24.72,24.8,24.57,24.63,267140.0,24.6093,24.6889,24.4599,24.5197,267140.0
2022-10-17 11:00:00,24.64,24.67,24.47,24.6,175098.0,24.5296,24.5595,24.3604,24.4898,175098.0
2022-10-17 11:30:00,24.6,24.72,24.53,24.69,137920.0,24.4898,24.6093,24.4201,24.5794,137920.0
2022-10-17 12:00:00,24.7,24.83,24.43,24.44,287079.0,24.5894,24.7188,24.3206,24.3305,287079.0
2022-10-17 12:30:00,24.44,24.47,24.19,24.33,309777.0,24.3305,24.3604,24.0816,24.221,309777.0
2022-10-17 13:00:00,24.31,24.33,24.22,24.27,204391.0,24.2011,24.221,24.1115,24.1613,204391.0
2022-10-17 13:30:00,24.28,24.3,24.2,24.21,160043.0,24.1712,24.1911,24.0916,24.1015,160043.0
2022-10-17 14:00:00,24.2,24.26,24.05,24.1,200040.0,24.0916,24.1513,23.9423,23.992,200040.0
2022-10-17 14:30:00,24.1,24.29,24.06,24.26,200551.0,23.992,24.1812,23.9522,24.1513,200551.0
2022-10-17 15:00:00,24.26,24.39,24.21,24.36,243684.0,24.1513,24.2807,24.1015,24.2509,243684.0
2022-10-17 15:30:00,24.35,24.43,24.2,24.24,686440.0,24.2409,24.3206,24.0916,24.1314,686440.0
2022-10-18 09:30:00,25.15,25.29,24.75,24.86,507740.0,25.0373,25.1767,24.6391,24.7486,507740.0
2022-10-18 10:00:00,24.87,25.05,24.75,24.86,551006.0,24.7586,24.9378,24.6391,24.7486,551006.0
2022-10-18 10:30:00,24.85,24.89,24.48,24.69,338648.0,24.7387,24.7785,24.3703,24.5794,338648.0
2022-10-18 11:00:00,24.68,24.73,24.54,24.55,210252.0,24.5694,24.6192,24.4301,24.44,210252.0
2022-10-18 11:30:00,24.54,24.58,24.39,24.39,115911.0,24.4301,24.4699,24.2807,24.2807,115911.0
2022-10-18 12:00:00,24.39,24.71,24.29,24.59,251903.0,24.2807,24.5993,24.1812,24.4798,251903.0
2022-10-18 12:30:00,24.59,24.7,24.57,24.61,72869.0,24.4798,24.5894,24.4599,24.4998,72869.0
2022-10-18 13:00:00,24.62,24.64,24.54,24.62,62953.0,24.5097,24.5296,24.4301,24.5097,62953.0
2022-10-18 13:30:00,24.6,24.65,24.54,24.61,77668.0,24.4898,24.5396,24.4301,24.4998,77668.0
2022-10-18 14:00:00,24.61,24.62,24.46,24.48,66172.0,24.4998,24.5097,24.3504,24.3703,66172.0
2022-10-18 14:30:00,24.48,24.48,24.34,24.44,92884.0,24.3703,24.3703,24.231,24.3305,92884.0
2022-10-18 15:00:00,24.44,24.52,24.42,24.48,79469.0,24.3305,24.4102,24.3106,24.3703,79469.0
2022-10-18 15:30:00,24.49,24.55,24.43,24.53,478802.0,24.3803,24.44,24.3206,24.4201,478802.0
2022-10-19 09:30:00,23.5,24.04,23.31,23.35,320886.0,23.3947,23.9323,23.2056,23.2454,320886.0
2022-10-19 10:00:00,23.34,23.91,23.32,23.77,259746.0,23.2354,23.8029,23.2155,23.6635,259746.0
2022-10-19 10:30:00,23.77,23.84,23.37,23.44,323841.0,23.6635,23.7332,23.2653,23.335,323841.0
2022-10-19 11:00:00,23.44,23.61,23.36,23.6,473998.0,23.335,23.5042,23.2554,23.4943,473998.0
2022-10-19 11:30:00,23.61,23.62,23.21,23.21,195145.0,23.5042,23.5142,23.106,23.106,195145.0
2022-10-19 12:00:00,23.21,23.22,22.79,22.79,361658.0,23.106,23.116,22.6879,22.6879,361658.0
2022-10-19 12:30:00,22.79,22.84,22.7,22.78,292313.0,22.6879,22.7377,22.5983,22.678,292313.0
2022-10-19 13:00:00,22.77,22.81,22.56,22.59,274835.0,22.668,22.7078,22.4589,22.4888,274835.0
2022-10-19 13:30:00,22.59,22.64,22.51,22.61,99204.0,22.4888,22.5386,22.4092,22.5087,99204.0
2022-10-19 14:00:00,22.6,22.67,22.52,22.58,188660.0,22.4988,22.5684,22.4191,22.4789,188660.0
2022-10-19 14:30:00,22.57,22.6,22.49,22.53,172716.0,22.4689,22.4988,22.3893,22.4291,172716.0
2022-10-19 15:00:00,22.53,22.6,22.45,22.48,287865.0,22.4291,22.4988,22.3494,22.3793,287865.0
2022-10-19 15:30:00,22.48,22.65,22.45,22.64,700848.0,22.3793,22.5485,22.3494,22.5386,700848.0
2022-10-20 09:30:00,23.22,23.66,23.03,23.58,982433.0,23.116,23.554,22.9268,23.4744,982433.0
2022-10-20 10:00:00,23.61,23.98,23.51,23.93,481170.0,23.5042,23.8726,23.4047,23.8228,481170.0
2022-10-20 10:30:00,23.94,24.2,23.74,23.82,334640.0,23.8328,24.0916,23.6337,23.7133,334640.0
2022-10-20 11:00:00,23.82,23.85,23.57,23.6,287033.0,23.7133,23.7432,23.4644,23.4943,287033.0
2022-10-20 11:30:00,23.58,23.66,23.36,23.37,175470.0,23.4744,23.554,23.2554,23.2653,175470.0
2022-10-20 12:00:00,23.36,23.36,23.09,23.1,140999.0,23.2554,23.2554,22.9866,22.9965,140999.0
2022-10-20 12:30:00,23.09,23.14,23.01,23.14,156639.0,22.9866,23.0363,22.9069,23.0363,156639.0
2022-10-20 13:00:00,23.14,23.2,23.08,23.2,124657.0,23.0363,23.0961,22.9766,23.0961,124657.0
2022-10-20 13:30:00,23.2,23.23,23.14,23.21,123453.0,23.0961,23.1259,23.0363,23.106,123453.0
2022-10-20 14:00:00,23.21,23.24,23.14,23.18,210046.0,23.106,23.1359,23.0363,23.0762,210046.0
2022-10-20 14:30:00,23.17,23.25,23.16,23.21,124657.0,23.0662,23.1458,23.0563,23.106,124657.0
2022-10-20 15:00:00,23.21,23.26,23.16,23.26,142861.0,23.106,23.1558,23.0563,23.1558,142861.0
2022-10-20 15:30:00,23.26,23.33,23.17,23.28,667342.0,23.1558,23.2255,23.0662,23.1757,667342.0
2022-10-21 09:30:00,23.26,23.73,23.15,23.73,483330.0,23.1558,23.6237,23.0463,23.6237,483330.0
2022-10-21 10:00:00,23.71,23.84,23.52,23.63,219492.0,23.6038,23.7332,23.4146,23.5241,219492.0
2022-10-21 10:30:00,23.63,23.98,23.62,23.85,246923.0,23.5241,23.8726,23.5142,23.7432,246923.0
2022-10-21 11:00:00,23.86,24.08,23.84,24.04,250125.0,23.7531,23.9721,23.7332,23.9323,250125.0
2022-10-21 11:30:00,24.05,24.13,23.85,23.93,221244.0,23.9423,24.0219,23.7432,23.8228,221244.0
2022-10-21 12:00:00,23.94,24.08,23.94,23.98,136461.0,23.8328,23.9721,23.8328,23.8726,136461.0
2022-10-21 12:30:00,23.98,24.07,23.96,23.96,119672.0,23.8726,23.9622,23.8527,23.8527,119672.0
2022-10-21 13:00:00,23.96,24.02,23.86,23.88,113369.0,23.8527,23.9124,23.7531,23.773,113369.0
2022-10-21 13:30:00,23.88,24.0,23.83,23.98,114828.0,23.773,23.8925,23.7233,23.8726,114828.0
2022-10-21 14:00:00,23.98,24.01,23.92,23.96,124829.0,23.8726,23.9024,23.8128,23.8527,124829.0
2022-10-21 14:30:00,23.96,24.05,23.94,23.98,131352.0,23.8527,23.9423,23.8328,23.8726,131352.0
2022-10-21 15:00:00,23.98,24.04,23.94,24.02,175156.0,23.8726,23.9323,23.8328,23.9124,175156.0
2022-10-21 15:30:00,24.01,24.03,23.86,23.95,954505.0,23.9024,23.9224,23.7531,23.8427,954505.0
2022-10-24 09:30:00,20.83,21.0,19.37,19.37,1808549.0,20.7367,20.9059,19.2832,19.2832,1808549.0
2022-10-24 10:00:00,19.38,20.03,19.26,19.38,791984.0,19.2932,19.9403,19.1737,19.2932,791984.0
2022-10-24 10:30:00,19.36,20.01,19.25,19.96,1085769.0,19.2733,19.9204,19.1638,19.8706,1085769.0
2022-10-24 11:00:00,19.97,20.61,19.83,20.57,741792.0,19.8805,20.5177,19.7412,20.4779,741792.0
2022-10-24 11:30:00,20.56,20.88,20.22,20.49,744423.0,20.4679,20.7865,20.1294,20.3982,744423.0
2022-10-24 12:00:00,20.5,20.76,20.31,20.36,773356.0,20.4082,20.667,20.219,20.2688,773356.0
2022-10-24 12:30:00,20.34,20.38,20.18,20.28,342931.0,20.2489,20.2887,20.0896,20.1892,342931.0
2022-10-24 13:00:00,20.29,20.36,20.19,20.21,301149.0,20.1991,20.2688,20.0996,20.1195,301149.0
2022-10-24 13:30:00,20.21,20.21,20.02,20.08,297593.0,20.1195,20.1195,19.9303,19.99,297593.0
2022-10-24 14:00:00,20.09,20.11,19.97,19.98,176563.0,20.0,20.0199,19.8805,19.8905,176563.0
2022-10-24 14:30:00,19.97,20.11,19.96,20.08,200318.0,19.8805,20.0199,19.8706,19.99,200318.0
2022-10-24 15:00:00,20.08,20.2,20.08,20.2,299454.0,19.99,20.1095,19.99,20.1095,299454.0
2022-10-24 15:30:00,20.19,20.47,20.12,20.35,1742930.0,20.0996,20.3783,20.0299,20.2588,1742930.0
2022-10-25 09:30:00,21.34,22.34,21.3,22.05,1473936.0,21.2444,22.2399,21.2046,21.9512,1473936.0
2022-10-25 10:00:00,22.06,22.48,21.95,22.13,1157863.0,21.9612,22.3793,21.8517,22.0309,1157863.0
2022-10-25 10:30:00,22.12,22.2,21.62,21.71,477258.0,22.0209,22.1006,21.5232,21.6127,477258.0
2022-10-25 11:00:00,21.71,21.97,21.64,21.82,247432.0,21.6127,21.8716,21.5431,21.7223,247432.0
2022-10-25 11:30:00,21.82,21.83,21.66,21.7,277941.0,21.7223,21.7322,21.563,21.6028,277941.0
2022-10-25 12:00:00,21.69,21.93,21.64,21.93,195584.0,21.5928,21.8318,21.5431,21.8318,195584.0
2022-10-25 12:30:00,21.93,21.95,21.63,21.67,152853.0,21.8318,21.8517,21.5331,21.5729,152853.0
2022-10-25 13:00:00,21.67,21.8,21.66,21.77,200239.0,21.5729,21.7023,21.563,21.6725,200239.0
2022-10-25 13:30:00,21.77,21.81,21.71,21.77,121142.0,21.6725,21.7123,21.6127,21.6725,121142.0
2022-10-25 14:00:00,21.77,21.87,21.76,21.85,144732.0,21.6725,21.772,21.6625,21.7521,144732.0
2022-10-25 14:30:00,21.85,21.85,21.65,21.78,229551.0,21.7521,21.7521,21.553,21.6824,229551.0
2022-10-25 15:00:00,21.78,21.83,21.73,21.77,274556.0,21.6824,21.7322,21.6327,21.6725,274556.0
2022-10-25 15:30:00,21.77,21.91,21.73,21.88,671417.0,21.6725,21.8119,21.6327,21.782,671417.0
2022-10-26 09:30:00,22.65,23.55,22.53,23.09,799085.0,22.5485,23.4445,22.4291,22.9866,799085.0
2022-10-26 10:00:00,23.09,23.4,23.09,23.32,441720.0,22.9866,23.2952,22.9866,23.2155,441720.0
2022-10-26 10:30:00,23.32,23.72,23.14,23.17,470604.0,23.2155,23.6137,23.0363,23.0662,470604.0
2022-10-26 11:00:00,23.16,23.49,23.07,23.19,463577.0,23.0563,23.3848,22.9667,23.0861,463577.0
2022-10-26 11:30:00,23.2,23.24,22.97,23.08,332289.0,23.0961,23.1359,22.8671,22.9766,332289.0
2022-10-26 12:00:00,23.08,23.59,23.07,23.55,329576.0,22.9766,23.4843,22.9667,23.4445,329576.0
2022-10-26 12:30:00,23.54,23.65,23.11,23.15,234513.0,23.4345,23.5441,23.0065,23.0463,234513.0
2022-10-26 13:00:00,23.16,23.42,23.11,23.21,197622.0,23.0563,23.3151,23.0065,23.106,197622.0
2022-10-26 13:30:00,23.21,23.35,23.21,23.35,145243.0,23.106,23.2454,23.106,23.2454,145243.0
2022-10-26 14:00:00,23.35,23.43,23.31,23.35,153987.0,23.2454,23.325,23.2056,23.2454,153987.0
2022-10-26 14:30:00,23.35,23.35,23.14,23.2,129117.0,23.2454,23.2454,23.0363,23.0961,129117.0
2022-10-26 15:00:00,23.2,23.24,23.04,23.23,231119.0,23.0961,23.1359,22.9368,23.1259,231119.0
2022-10-26 15:30:00,23.23,23.38,23.19,23.33,799701.0,23.1259,23.2753,23.0861,23.2255,799701.0
2022-10-27 09:30:00,23.6,23.82,23.14,23.43,439767.0,23.4943,23.7133,23.0363,23.325,439767.0
2022-10-27 10:00:00,23.44,23.6,23.27,23.57,174072.0,23.335,23.4943,23.1658,23.4644,174072.0
2022-10-27 10:30:00,23.57,23.73,23.4,23.44,144701.0,23.4644,23.6237,23.2952,23.335,144701.0
2022-10-27 11:00:00,23.45,23.76,23.43,23.7,117341.0,23.345,23.6536,23.325,23.5938,117341.0
2022-10-27 11:30:00,23.68,23.68,23.45,23.45,75535.0,23.5739,23.5739,23.345,23.345,75535.0
2022-10-27 12:00:00,23.45,23.56,23.31,23.32,104111.0,23.345,23.4545,23.2056,23.2155,104111.0
2022-10-27 12:30:00,23.32,23.48,23.32,23.44,80768.0,23.2155,23.3748,23.2155,23.335,80768.0
2022-10-27 13:00:00,23.45,23.5,23.38,23.46,52231.0,23.345,23.3947,23.2753,23.3549,52231.0
2022-10-27 13:30:00,23.46,23.47,23.38,23.41,47508.0,23.3549,23.3649,23.2753,23.3051,47508.0
2022-10-27 14:00:00,23.41,23.42,23.29,23.37,76842.0,23.3051,23.3151,23.1857,23.2653,76842.0
2022-10-27 14:30:00,23.37,23.4,23.19,23.22,92449.0,23.2653,23.2952,23.0861,23.116,92449.0
2022-10-27 15:00:00,23.21,23.25,23.12,23.21,226801.0,23.106,23.1458,23.0164,23.106,226801.0
2022-10-27 15:30:00,23.21,23.29,23.17,23.18,506232.0,23.106,23.1857,23.0662,23.0762,506232.0
2022-10-28 09:30:00,22.06,22.57,21.94,22.27,691042.0,21.9612,22.4689,21.8417,22.1702,691042.0
2022-10-28 10:00:00,22.29,22.33,21.97,22.05,290992.0,22.1901,22.23,21.8716,21.9512,290992.0
2022-10-28 10:30:00,22.06,22.13,21.91,21.98,332634.0,21.9612,22.0309,21.8119,21.8815,332634.0
2022-10-28 11:00:00,21.99,22.21,21.9,22.04,333400.0,21.8915,22.1105,21.8019,21.9413,333400.0
2022-10-28 11:30:00,22.03,22.14,21.96,22.0,133949.0,21.9313,22.0408,21.8616,21.9014,133949.0
2022-10-28 12:00:00,22.0,22.15,21.99,22.12,162175.0,21.9014,22.0508,21.8915,22.0209,162175.0
2022-10-28 12:30:00,22.13,22.28,22.07,22.26,207105.0,22.0309,22.1802,21.9711,22.1603,207105.0
2022-10-28 13:00:00,22.26,22.37,22.19,22.33,117379.0,22.1603,22.2698,22.0906,22.23,117379.0
2022-10-28 13:30:00,22.33,22.42,22.33,22.41,94213.0,22.23,22.3196,22.23,22.3096,94213.0
2022-10-28 14:00:00,22.4,22.58,22.37,22.54,99519.0,22.2997,22.4789,22.2698,22.439,99519.0
2022-10-28 14:30:00,22.54,22.69,22.53,22.69,93728.0,22.439,22.5884,22.4291,22.5884,93728.0
2022-10-28 15:00:00,22.69,22.72,22.66,22.7,80014.0,22.5884,22.6182,22.5585,22.5983,80014.0
2022-10-28 15:30:00,22.69,22.84,22.67,22.84,450174.0,22.5884,22.7377,22.5684,22.7377,450174.0
2022-10-31 09:30:00,22.21,22.55,22.08,22.32,432440.0,22.1105,22.449,21.9811,22.22,432440.0
2022-10-31 10:00:00,22.32,22.5,22.2,22.23,327564.0,22.22,22.3992,22.1006,22.1304,327564.0
2022-10-31 10:30:00,22.23,22.59,22.22,22.59,136692.0,22.1304,22.4888,22.1205,22.4888,136692.0
2022-10-31 11:00:00,22.59,22.74,22.49,22.71,199756.0,22.4888,22.6381,22.3893,22.6083,199756.0
2022-10-31 11:30:00,22.72,22.86,22.67,22.72,102145.0,22.6182,22.7576,22.5684,22.6182,102145.0
2022-10-31 12:00:00,22.71,22.81,22.6,22.6,115885.0,22.6083,22.7078,22.4988,22.4988,115885.0
2022-10-31 12:30:00,22.6,22.71,22.49,22.69,279063.0,22.4988,22.6083,22.3893,22.5884,279063.0
2022-10-31 13:00:00,22.69,22.79,22.66,22.75,71127.0,22.5884,22.6879,22.5585,22.6481,71127.0
2022-10-31 13:30:00,22.75,22.78,22.65,22.69,74718.0,22.6481,22.678,22.5485,22.5884,74718.0
2022-10-31 14:00:00,22.69,22.74,22.61,22.63,65741.0,22.5884,22.6381,22.5087,22.5286,65741.0
2022-10-31 14:30:00,22.63,22.72,22.59,22.62,72844.0,22.5286,22.6182,22.4888,22.5187,72844.0
2022-10-31 15:00:00,22.62,22.62,22.52,22.6,109953.0,22.5187,22.5187,22.4191,22.4988,109953.0
2022-10-31 15:30:00,22.6,22.8,22.55,22.63,829606.0,22.4988,22.6979,22.449,22.5286,829606.0
2022-11-01 09:30:00,25.0,25.45,24.82,25.05,1582177.0,24.888,25.336,24.7088,24.9378,1582177.0
2022-11-01 10:00:00,25.04,25.2,24.69,25.04,657227.0,24.9278,25.0871,24.5794,24.9278,657227.0
2022-11-01 10:30:00,25.05,25.08,24.46,24.62,451531.0,24.9378,24.9677,24.3504,24.5097,451531.0
2022-11-01 11:00:00,24.62,24.68,24.38,24.55,306992.0,24.5097,24.5694,24.2708,24.44,306992.0
2022-11-01 11:30:00,24.54,24.58,24.37,24.39,264472.0,24.4301,24.4699,24.2608,24.2807,264472.0
2022-11-01 12:00:00,24.39,24.59,24.32,24.41,248141.0,24.2807,24.4798,24.2111,24.3007,248141.0
2022-11-01 12:30:00,24.42,24.57,24.39,24.5,130108.0,24.3106,24.4599,24.2807,24.3902,130108.0
2022-11-01 13:00:00,24.49,24.74,24.49,24.58,140581.0,24.3803,24.6292,24.3803,24.4699,140581.0
2022-11-01 13:30:00,24.57,24.61,24.47,24.61,124267.0,24.4599,24.4998,24.3604,24.4998,124267.0
2022-11-01 14:00:00,24.6,24.64,24.54,24.55,118834.0,24.4898,24.5296,24.4301,24.44,118834.0
2022-11-01 14:30:00,24.55,24.63,24.49,24.62,175740.0,24.44,24.5197,24.3803,24.5097,175740.0
2022-11-01 15:00:00,24.61,24.61,24.49,24.55,204929.0,24.4998,24.4998,24.3803,24.44,204929.0
2022-11-01 15:30:00,24.55,24.6,24.5,24.54,577363.0,24.44,24.4898,24.3902,24.4301,577363.0
2022-11-02 09:30:00,24.65,25.64,24.6,25.25,988945.0,24.5396,25.5251,24.4898,25.1369,988945.0
2022-11-02 10:00:00,25.25,25.57,25.15,25.4,532635.0,25.1369,25.4555,25.0373,25.2862,532635.0
2022-11-02 10:30:00,25.41,25.54,25.3,25.39,475198.0,25.2962,25.4256,25.1867,25.2763,475198.0
2022-11-02 11:00:00,25.4,25.41,25.13,25.4,396887.0,25.2862,25.2962,25.0174,25.2862,396887.0
2022-11-02 11:30:00,25.4,25.59,25.39,25.55,225794.0,25.2862,25.4754,25.2763,25.4355,225794.0
2022-11-02 12:00:00,25.55,25.55,25.47,25.5,207925.0,25.4355,25.4355,25.3559,25.3858,207925.0
2022-11-02 12:30:00,25.51,25.6,25.4,25.5,239191.0,25.3957,25.4853,25.2862,25.3858,239191.0
2022-11-02 13:00:00,25.5,25.59,25.46,25.55,189514.0,25.3858,25.4754,25.3459,25.4355,189514.0
2022-11-02 13:30:00,25.55,25.55,25.46,25.49,191451.0,25.4355,25.4355,25.3459,25.3758,191451.0
2022-11-02 14:00:00,25.5,25.94,25.49,25.74,410689.0,25.3858,25.8238,25.3758,25.6247,410689.0
2022-11-02 14:30:00,25.75,25.9,25.44,25.53,419176.0,25.6346,25.784,25.326,25.4156,419176.0
2022-11-02 15:00:00,25.52,25.84,25.39,25.44,432714.0,25.4057,25.7242,25.2763,25.326,432714.0
2022-11-02 15:30:00,25.43,25.54,25.4,25.49,969146.0,25.3161,25.4256,25.2862,25.3758,969146.0
2022-11-03 09:30:00,24.88,25.52,24.87,25.19,565503.0,24.7685,25.4057,24.7586,25.0772,565503.0
2022-11-03 10:00:00,25.22,25.51,24.93,25.42,407125.0,25.107,25.3957,24.8183,25.3061,407125.0
2022-11-03 10:30:00,25.41,26.09,25.39,25.93,654888.0,25.2962,25.9731,25.2763,25.8138,654888.0
2022-11-03 11:00:00,25.93,26.11,25.51,25.51,397651.0,25.8138,25.993,25.3957,25.3957,397651.0
2022-11-03 11:30:00,25.51,26.04,25.48,25.99,292757.0,25.3957,25.9234,25.3659,25.8736,292757.0
2022-11-03 12:00:00,25.99,26.32,25.87,25.92,418918.0,25.8736,26.2021,25.7541,25.8039,418918.0
2022-11-03 12:30:00,25.91,26.28,25.77,26.2,384221.0,25.7939,26.1623,25.6546,26.0826,384221.0
2022-11-03 13:00:00,26.21,26.34,26.19,26.32,186146.0,26.0926,26.222,26.0727,26.2021,186146.0
2022-11-03 13:30:00,26.33,26.51,26.32,26.44,176108.0,26.2121,26.3912,26.2021,26.3216,176108.0
2022-11-03 14:00:00,26.44,26.53,26.41,26.46,252483.0,26.3216,26.4112,26.2917,26.3415,252483.0
2022-11-03 14:30:00,26.45,26.55,26.44,26.46,210827.0,26.3315,26.4311,26.3216,26.3415,210827.0
2022-11-03 15:00:00,26.46,26.66,26.46,26.65,400072.0,26.3415,26.5406,26.3415,26.5306,400072.0
2022-11-03 15:30:00,26.65,26.76,26.49,26.5,898272.0,26.5306,26.6401,26.3713,26.3813,898272.0
2022-11-04 09:30:00,28.42,29.04,27.62,28.27,2238712.0,28.2927,28.9099,27.4963,28.1434,2238712.0
2022-11-04 10:00:00,28.26,28.42,27.94,28.09,676358.0,28.1334,28.2927,27.8148,27.9642,676358.0
2022-11-04 10:30:00,28.09,28.2,27.75,27.95,856536.0,27.9642,28.0737,27.6257,27.8248,856536.0
2022-11-04 11:00:00,27.96,28.15,27.87,27.94,536540.0,27.8347,28.0239,27.7452,27.8148,536540.0
2022-11-04 11:30:00,27.95,28.07,27.74,27.82,359521.0,27.8248,27.9443,27.6157,27.6954,359521.0
2022-11-04 12:00:00,27.81,28.21,27.69,28.12,544347.0,27.6854,28.0836,27.566,27.994,544347.0
2022-11-04 12:30:00,28.1,28.15,27.87,28.07,351064.0,27.9741,28.0239,27.7452,27.9443,351064.0
2022-11-04 13:00:00,28.06,28.11,27.93,28.06,328675.0,27.9343,27.9841,27.8049,27.9343,328675.0
2022-11-04 13:30:00,28.05,28.1,27.88,27.95,381813.0,27.9243,27.9741,27.7551,27.8248,381813.0
2022-11-04 14:00:00,27.95,27.99,27.77,27.99,1034408.0,27.8248,27.8646,27.6456,27.8646,1034408.0
2022-11-04 14:30:00,28.0,28.09,27.84,27.88,562591.0,27.8746,27.9642,27.7153,27.7551,562591.0
2022-11-04 15:00:00,27.89,28.07,27.85,28.05,750708.0,27.7651,27.9443,27.7252,27.9243,750708.0
2022-11-04 15:30:00,28.05,28.18,27.95,28.02,1661268.0,27.9243,28.0538,27.8248,27.8945,1661268.0
2022-11-07 09:30:00,28.04,28.63,27.73,27.82,1349637.0,27.9144,28.5017,27.6058,27.6954,1349637.0
2022-11-07 10:00:00,27.82,28.05,27.81,27.99,285149.0,27.6954,27.9243,27.6854,27.8646,285149.0
2022-11-07 10:30:00,28.0,28.06,27.67,27.78,310116.0,27.8746,27.9343,27.546,27.6556,310116.0
2022-11-07 11:00:00,27.78,27.78,27.5,27.65,404194.0,27.6556,27.6556,27.3768,27.5261,404194.0
2022-11-07 11:30:00,27.64,27.69,27.19,27.2,286277.0,27.5162,27.566,27.0682,27.0782,286277.0
2022-11-07 12:00:00,27.19,27.29,27.1,27.15,190259.0,27.0682,27.1678,26.9786,27.0284,190259.0
2022-11-07 12:30:00,27.14,27.26,27.06,27.07,130997.0,27.0184,27.1379,26.9388,26.9487,130997.0
2022-11-07 13:00:00,27.07,27.38,27.07,27.34,141798.0,26.9487,27.2573,26.9487,27.2175,141798.0
2022-11-07 13:30:00,27.33,27.42,27.3,27.36,141922.0,27.2076,27.2972,27.1777,27.2374,141922.0
2022-11-07 14:00:00,27.37,27.4,27.2,27.25,192840.0,27.2474,27.2773,27.0782,27.1279,192840.0
2022-11-07 14:30:00,27.26,27.37,27.12,27.19,141454.0,27.1379,27.2474,26.9985,27.0682,141454.0
2022-11-07 15:00:00,27.2,27.36,27.19,27.27,403797.0,27.0782,27.2374,27.0682,27.1478,403797.0
2022-11-07 15:30:00,27.26,27.29,26.96,27.0,1000719.0,27.1379,27.1678,26.8392,26.8791,1000719.0
2022-11-08 09:30:00,26.65,26.8,26.33,26.55,311066.0,26.5306,26.6799,26.2121,26.4311,311066.0
2022-11-08 10:00:00,26.54,26.87,26.51,26.7,191395.0,26.4211,26.7496,26.3912,26.5804,191395.0
2022-11-08 10:30:00,26.71,26.91,26.63,26.8,136078.0,26.5903,26.7895,26.5107,26.6799,136078.0
2022-11-08 11:00:00,26.8,27.03,26.79,27.02,125399.0,26.6799,26.9089,26.67,26.899,125399.0
2022-11-08 11:30:00,27.03,27.07,26.92,27.01,95921.0,26.9089,26.9487,26.7994,26.889,95921.0
2022-11-08 12:00:00,27.02,27.38,27.02,27.35,61110.0,26.899,27.2573,26.899,27.2275,61110.0
2022-11-08 12:30:00,27.35,27.49,27.29,27.46,52188.0,27.2275,27.3669,27.1678,27.337,52188.0
2022-11-08 13:00:00,27.43,27.48,27.15,27.21,66749.0,27.3071,27.3569,27.0284,27.0881,66749.0
2022-11-08 13:30:00,27.19,27.33,27.17,27.19,84930.0,27.0682,27.2076,27.0483,27.0682,84930.0
2022-11-08 14:00:00,27.18,27.28,26.8,26.8,107374.0,27.0582,27.1578,26.6799,26.6799,107374.0
2022-11-08 14:30:00,26.8,27.05,26.77,27.02,79090.0,26.6799,26.9288,26.6501,26.899,79090.0
2022-11-08 15:00:00,27.02,27.21,27.02,27.2,80908.0,26.899,27.0881,26.899,27.0782,80908.0
2022-11-08 15:30:00,27.2,27.3,27.14,27.16,211733.0,27.0782,27.1777,27.0184,27.0383,211733.0
2022-11-09 09:30:00,25.97,26.11,25.5,25.75,489486.0,25.8537,25.993,25.3858,25.6346,489486.0
2022-11-09 10:00:00,25.75,26.0,25.69,25.73,155199.0,25.6346,25.8835,25.5749,25.6147,155199.0
2022-11-09 10:30:00,25.69,25.71,25.29,25.35,233061.0,25.5749,25.5948,25.1767,25.2364,233061.0
2022-11-09 11:00:00,25.35,25.36,25.11,25.11,265546.0,25.2364,25.2464,24.9975,24.9975,265546.0
2022-11-09 11:30:00,25.1,25.27,24.94,25.13,216046.0,24.9876,25.1568,24.8283,25.0174,216046.0
2022-11-09 12:00:00,25.13,25.31,24.95,24.96,201725.0,25.0174,25.1966,24.8382,24.8482,201725.0
2022-11-09 12:30:00,24.97,25.14,24.88,25.13,119088.0,24.8581,25.0274,24.7685,25.0174,119088.0
2022-11-09 13:00:00,25.12,25.12,24.85,24.98,133489.0,25.0075,25.0075,24.7387,24.8681,133489.0
2022-11-09 13:30:00,24.98,25.11,24.94,25.11,120181.0,24.8681,24.9975,24.8283,24.9975,120181.0
2022-11-09 14:00:00,25.11,25.11,24.83,24.84,106755.0,24.9975,24.9975,24.7188,24.7287,106755.0
2022-11-09 14:30:00,24.85,24.96,24.65,24.96,221960.0,24.7387,24.8482,24.5396,24.8482,221960.0
2022-11-09 15:00:00,24.96,25.11,24.91,24.98,275063.0,24.8482,24.9975,24.7984,24.8681,275063.0
2022-11-09 15:30:00,24.98,25.16,24.93,25.01,608776.0,24.8681,25.0473,24.8183,24.898,608776.0
2022-11-10 09:30:00,26.98,27.62,26.67,26.93,1327914.0,26.8591,27.4963,26.5505,26.8094,1327914.0
2022-11-10 10:00:00,26.96,27.01,26.72,26.94,245958.0,26.8392,26.889,26.6003,26.8193,245958.0
2022-11-10 10:30:00,26.94,27.29,26.75,27.21,338402.0,26.8193,27.1678,26.6302,27.0881,338402.0
2022-11-10 11:00:00,27.21,27.47,27.14,27.32,377967.0,27.0881,27.3469,27.0184,27.1976,377967.0
2022-11-10 11:30:00,27.33,27.43,27.2,27.25,184502.0,27.2076,27.3071,27.0782,27.1279,184502.0
2022-11-10 12:00:00,27.25,27.3,27.09,27.18,136312.0,27.1279,27.1777,26.9686,27.0582,136312.0
2022-11-10 12:30:00,27.18,27.21,27.0,27.19,109384.0,27.0582,27.0881,26.8791,27.0682,109384.0
2022-11-10 13:00:00,27.2,27.39,27.2,27.36,137539.0,27.0782,27.2673,27.0782,27.2374,137539.0
2022-11-10 13:30:00,27.36,27.68,27.34,27.62,202089.0,27.2374,27.556,27.2175,27.4963,202089.0
2022-11-10 14:00:00,27.62,27.74,27.56,27.61,201612.0,27.4963,27.6157,27.4365,27.4863,201612.0
2022-11-10 14:30:00,27.61,27.76,27.44,27.46,146183.0,27.4863,27.6356,27.3171,27.337,146183.0
2022-11-10 15:00:00,27.46,27.67,27.44,27.56,543761.0,27.337,27.546,27.3171,27.4365,543761.0
2022-11-10 15:30:00,27.55,27.62,27.46,27.51,822387.0,27.4266,27.4963,27.337,27.3868,822387.0
2022-11-11 09:30:00,29.07,30.14,29.07,29.39,2098121.0,28.9398,30.005,28.9398,29.2583,2098121.0
2022-11-11 10:00:00,29.36,29.92,29.24,29.86,645205.0,29.2285,29.786,29.109,29.7262,645205.0
2022-11-11 10:30:00,29.87,30.08,29.64,29.96,638267.0,29.7362,29.9453,29.5072,29.8258,638267.0
2022-11-11 11:00:00,29.94,29.94,29.38,29.41,933126.0,29.8059,29.8059,29.2484,29.2783,933126.0
2022-11-11 11:30:00,29.41,29.56,29.31,29.44,415626.0,29.2783,29.4276,29.1787,29.3081,415626.0
2022-11-11 12:00:00,29.43,29.56,29.38,29.43,328513.0,29.2982,29.4276,29.2484,29.2982,328513.0
2022-11-11 12:30:00,29.42,29.43,29.11,29.12,280224.0,29.2882,29.2982,28.9796,28.9896,280224.0
2022-11-11 13:00:00,29.12,29.23,28.94,29.21,249342.0,28.9896,29.0991,28.8104,29.0792,249342.0
2022-11-11 13:30:00,29.21,29.25,29.06,29.13,197938.0,29.0792,29.119,28.9298,28.9995,197938.0
2022-11-11 14:00:00,29.14,29.15,28.77,28.84,270581.0,29.0095,29.0194,28.6411,28.7108,270581.0
2022-11-11 14:30:00,28.85,28.98,28.82,28.83,187408.0,28.7208,28.8502,28.6909,28.7009,187408.0
2022-11-11 15:00:00,28.83,28.92,28.73,28.89,313305.0,28.7009,28.7904,28.6013,28.7606,313305.0
2022-11-11 15:30:00,28.89,29.03,28.78,28.84,907992.0,28.7606,28.9,28.6511,28.7108,907992.0
2022-11-14 09:30:00,28.67,29.4,28.02,28.14,704903.0,28.5416,29.2683,27.8945,28.0139,704903.0
2022-11-14 10:00:00,28.18,28.33,27.94,28.23,294218.0,28.0538,28.2031,27.8148,28.1035,294218.0
2022-11-14 10:30:00,28.2,28.23,27.85,28.13,275366.0,28.0737,28.1035,27.7252,28.004,275366.0
2022-11-14 11:00:00,28.13,28.28,27.86,28.2,199924.0,28.004,28.1533,27.7352,28.0737,199924.0
2022-11-14 11:30:00,28.19,28.38,28.16,28.21,146251.0,28.0637,28.2529,28.0339,28.0836,146251.0
2022-11-14 12:00:00,28.2,28.31,28.15,28.23,93011.0,28.0737,28.1832,28.0239,28.1035,93011.0
2022-11-14 12:30:00,28.22,28.32,28.19,28.23,112585.0,28.0936,28.1931,28.0637,28.1035,112585.0
2022-11-14 13:00:00,28.23,28.24,28.14,28.24,77454.0,28.1035,28.1135,28.0139,28.1135,77454.0
2022-11-14 13:30:00,28.23,28.32,28.21,28.24,136899.0,28.1035,28.1931,28.0836,28.1135,136899.0
2022-11-14 14:00:00,28.25,28.25,28.08,28.14,147932.0,28.1235,28.1235,27.9542,28.0139,147932.0
2022-11-14 14:30:00,28.14,28.15,27.96,28.05,139148.0,28.0139,28.0239,27.8347,27.9243,139148.0
2022-11-14 15:00:00,28.05,28.14,27.95,28.05,204315.0,27.9243,28.0139,27.8248,27.9243,204315.0
2022-11-14 15:30:00,28.05,28.09,27.73,27.73,768368.0,27.9243,27.9642,27.6058,27.6058,768368.0
2022-11-15 09:30:00,29.7,31.15,29.53,30.69,2661499.0,29.567,31.0105,29.3977,30.5525,2661499.0
2022-11-15 10:00:00,30.7,30.81,29.59,29.78,1265646.0,30.5625,30.672,29.4574,29.6466,1265646.0
2022-11-15 10:30:00,29.79,30.1,29.64,29.76,535497.0,29.6566,29.9652,29.5072,29.6267,535497.0
2022-11-15 11:00:00,29.76,30.03,29.69,29.97,319416.0,29.6267,29.8955,29.557,29.8357,319416.0
2022-11-15 11:30:00,29.98,30.1,29.89,29.97,440568.0,29.8457,29.9652,29.7561,29.8357,440568.0
2022-11-15 12:00:00,29.97,30.34,29.93,30.12,462872.0,29.8357,30.2041,29.7959,29.9851,462872.0
2022-11-15 12:30:00,30.13,30.31,30.09,30.15,406464.0,29.995,30.1742,29.9552,30.0149,406464.0
2022-11-15 13:00:00,30.14,30.18,29.69,29.69,361074.0,30.005,30.0448,29.557,29.557,361074.0
2022-11-15 13:30:00,29.69,29.7,29.21,29.45,367579.0,29.557,29.567,29.0792,29.3181,367579.0
2022-11-15 14:00:00,29.45,29.45,29.18,29.4,177624.0,29.3181,29.3181,29.0493,29.2683,177624.0
2022-11-15 14:30:00,29.42,29.44,29.18,29.28,325556.0,29.2882,29.3081,29.0493,29.1488,325556.0
2022-11-15 15:00:00,29.26,29.29,29.1,29.29,237488.0,29.1289,29.1588,28.9696,29.1588,237488.0
2022-11-15 15:30:00,29.28,29.38,29.16,29.3,1163518.0,29.1488,29.2484,29.0294,29.1687,1163518.0
2022-11-16 09:30:00,29.03,29.23,28.81,29.04,1008891.0,28.9,29.0991,28.6809,28.9099,1008891.0
2022-11-16 10:00:00,29.04,29.29,28.97,29.16,480833.0,28.9099,29.1588,28.8402,29.0294,480833.0
2022-11-16 10:30:00,29.15,29.29,28.93,29.17,494663.0,29.0194,29.1588,28.8004,29.0393,494663.0
2022-11-16 11:00:00,29.15,29.32,29.06,29.2,333183.0,29.0194,29.1887,28.9298,29.0692,333183.0
2022-11-16 11:30:00,29.21,29.4,29.2,29.24,265865.0,29.0792,29.2683,29.0692,29.109,265865.0
2022-11-16 12:00:00,29.23,29.58,29.2,29.57,496714.0,29.0991,29.4475,29.0692,29.4375,496714.0
2022-11-16 12:30:00,29.58,29.63,29.42,29.42,221019.0,29.4475,29.4973,29.2882,29.2882,221019.0
2022-11-16 13:00:00,29.42,29.42,29.14,29.16,266095.0,29.2882,29.2882,29.0095,29.0294,266095.0
2022-11-16 13:30:00,29.17,29.19,28.98,29.14,171002.0,29.0393,29.0592,28.8502,29.0095,171002.0
2022-11-16 14:00:00,29.14,29.21,28.96,28.96,277144.0,29.0095,29.0792,28.8303,28.8303,277144.0
2022-11-16 14:30:00,28.96,29.17,28.89,29.14,275696.0,28.8303,29.0393,28.7606,29.0095,275696.0
2022-11-16 15:00:00,29.14,29.21,28.95,29.02,206802.0,29.0095,29.0792,28.8203,28.89,206802.0
2022-11-16 15:30:00,29.02,29.07,28.69,28.75,1267984.0,28.89,28.9398,28.5615,28.6212,1267984.0
2022-11-17 09:30:00,28.29,29.02,27.92,28.88,913446.0,28.1633,28.89,27.7949,28.7506,913446.0
2022-11-17 10:00:00,28.86,29.59,28.79,29.59,532405.0,28.7307,29.4574,28.661,29.4574,532405.0
2022-11-17 10:30:00,29.57,30.02,29.46,29.51,969282.0,29.4375,29.8855,29.328,29.3778,969282.0
2022-11-17 11:00:00,29.5,29.84,29.49,29.65,259975.0,29.3679,29.7063,29.3579,29.5172,259975.0
2022-11-17 11:30:00,29.64,29.92,29.6,29.86,354860.0,29.5072,29.786,29.4674,29.7262,354860.0
2022-11-17 12:00:00,29.86,29.88,29.46,29.46,386876.0,29.7262,29.7461,29.328,29.328,386876.0
2022-11-17 12:30:00,29.47,29.58,29.46,29.51,203494.0,29.338,29.4475,29.328,29.3778,203494.0
2022-11-17 13:00:00,29.52,29.61,29.47,29.49,247900.0,29.3878,29.4774,29.338,29.3579,247900.0
2022-11-17 13:30:00,29.49,29.55,29.38,29.43,284866.0,29.3579,29.4176,29.2484,29.2982,284866.0
2022-11-17 14:00:00,29.43,29.48,29.13,29.16,186822.0,29.2982,29.3479,28.9995,29.0294,186822.0
2022-11-17 14:30:00,29.16,29.24,29.07,29.2,342063.0,29.0294,29.109,28.9398,29.0692,342063.0
2022-11-17 15:00:00,29.2,29.22,29.08,29.11,476164.0,29.0692,29.0891,28.9497,28.9796,476164.0
2022-11-17 15:30:00,29.11,29.19,29.07,29.17,1401240.0,28.9796,29.0592,28.9398,29.0393,1401240.0
2022-11-18 09:30:00,28.2,28.63,27.94,28.63,454381.0,28.0737,28.5017,27.8148,28.5017,454381.0
2022-11-18 10:00:00,28.61,28.63,28.2,28.27,331600.0,28.4818,28.5017,28.0737,28.1434,331600.0
2022-11-18 10:30:00,28.27,28.5,28.2,28.27,180103.0,28.1434,28.3723,28.0737,28.1434,180103.0
2022-11-18 11:00:00,28.27,28.31,28.12,28.14,396734.0,28.1434,28.1832,27.994,28.0139,396734.0
2022-11-18 11:30:00,28.15,28.24,28.1,28.21,172912.0,28.0239,28.1135,27.9741,28.0836,172912.0
2022-11-18 12:00:00,28.2,28.26,28.1,28.21,150011.0,28.0737,28.1334,27.9741,28.0836,150011.0
2022-11-18 12:30:00,28.2,28.26,27.96,28.24,407850.0,28.0737,28.1334,27.8347,28.1135,407850.0
2022-11-18 13:00:00,28.23,28.43,28.2,28.3,144221.0,28.1035,28.3026,28.0737,28.1732,144221.0
2022-11-18 13:30:00,28.29,28.37,28.19,28.25,135737.0,28.1633,28.2429,28.0637,28.1235,135737.0
2022-11-18 14:00:00,28.24,28.36,28.23,28.3,118832.0,28.1135,28.233,28.1035,28.1732,118832.0
2022-11-18 14:30:00,28.3,28.36,28.19,28.24,194880.0,28.1732,28.233,28.0637,28.1135,194880.0
2022-11-18 15:00:00,28.24,28.58,28.23,28.57,299978.0,28.1135,28.452,28.1035,28.442,299978.0
2022-11-18 15:30:00,28.56,28.58,28.19,28.36,778578.0,28.4321,28.452,28.0637,28.233,778578.0
2022-11-21 09:30:00,27.25,28.44,27.17,28.35,622900.0,27.1279,28.3126,27.0483,28.223,622900.0
2022-11-21 10:00:00,28.36,28.4,27.58,27.64,537400.0,28.233,28.2728,27.4565,27.5162,537400.0
2022-11-21 10:30:00,27.64,27.67,27.1,27.19,393655.0,27.5162,27.546,26.9786,27.0682,393655.0
2022-11-21 11:00:00,27.19,27.39,27.11,27.26,506749.0,27.0682,27.2673,26.9886,27.1379,506749.0
2022-11-21 11:30:00,27.27,27.54,27.15,27.34,258006.0,27.1478,27.4166,27.0284,27.2175,258006.0
2022-11-21 12:00:00,27.35,27.4,27.24,27.25,251983.0,27.2275,27.2773,27.118,27.1279,251983.0
2022-11-21 12:30:00,27.25,27.31,27.19,27.24,212188.0,27.1279,27.1877,27.0682,27.118,212188.0
2022-11-21 13:00:00,27.24,27.35,27.16,27.25,226053.0,27.118,27.2275,27.0383,27.1279,226053.0
2022-11-21 13:30:00,27.26,27.29,27.2,27.28,217003.0,27.1379,27.1678,27.0782,27.1578,217003.0
2022-11-21 14:00:00,27.29,27.33,27.2,27.27,327259.0,27.1678,27.2076,27.0782,27.1478,327259.0
2022-11-21 14:30:00,27.27,27.32,27.24,27.3,185645.0,27.1478,27.1976,27.118,27.1777,185645.0
2022-11-21 15:00:00,27.3,27.34,27.25,27.29,283199.0,27.1777,27.2175,27.1279,27.1678,283199.0
2022-11-21 15:30:00,27.3,27.58,27.27,27.45,780365.0,27.1777,27.4565,27.1478,27.327,780365.0
2022-11-22 09:30:00,26.58,26.8,26.12,26.35,818992.0,26.4609,26.6799,26.003,26.232,818992.0
2022-11-22 10:00:00,26.35,26.86,26.33,26.86,596646.0,26.232,26.7397,26.2121,26.7397,596646.0
2022-11-22 10:30:00,26.86,27.07,26.86,26.93,367215.0,26.7397,26.9487,26.7397,26.8094,367215.0
2022-11-22 11:00:00,26.95,27.03,26.81,26.88,221202.0,26.8293,26.9089,26.6899,26.7596,221202.0
2022-11-22 11:30:00,26.87,26.94,26.76,26.77,116176.0,26.7496,26.8193,26.6401,26.6501,116176.0
2022-11-22 12:00:00,26.77,26.82,26.66,26.68,93470.0,26.6501,26.6999,26.5406,26.5605,93470.0
2022-11-22 12:30:00,26.67,26.82,26.66,26.8,61696.0,26.5505,26.6999,26.5406,26.6799,61696.0
2022-11-22 13:00:00,26.8,26.87,26.75,26.87,90149.0,26.6799,26.7496,26.6302,26.7496,90149.0
2022-11-22 13:30:00,26.86,26.87,26.78,26.79,61778.0,26.7397,26.7496,26.66,26.67,61778.0
2022-11-22 14:00:00,26.78,26.78,26.6,26.62,101072.0,26.66,26.66,26.4808,26.5008,101072.0
2022-11-22 14:30:00,26.63,26.69,26.6,26.69,100858.0,26.5107,26.5704,26.4808,26.5704,100858.0
2022-11-22 15:00:00,26.69,26.79,26.65,26.78,136053.0,26.5704,26.67,26.5306,26.66,136053.0
2022-11-22 15:30:00,26.78,26.82,26.72,26.77,453034.0,26.66,26.6999,26.6003,26.6501,453034.0
2022-11-23 09:30:00,27.19,27.3,26.52,26.99,447813.0,27.0682,27.1777,26.4012,26.8691,447813.0
2022-11-23 10:00:00,27.01,27.06,26.61,26.63,217861.0,26.889,26.9388,26.4908,26.5107,217861.0
2022-11-23 10:30:00,26.63,26.89,26.55,26.83,327066.0,26.5107,26.7695,26.4311,26.7098,327066.0
2022-11-23 11:00:00,26.84,26.86,26.75,26.81,156139.0,26.7198,26.7397,26.6302,26.6899,156139.0
2022-11-23 11:30:00,26.8,26.86,26.74,26.8,198952.0,26.6799,26.7397,26.6202,26.6799,198952.0
2022-11-23 12:00:00,26.79,26.81,26.75,26.79,73975.0,26.67,26.6899,26.6302,26.67,73975.0
2022-11-23 12:30:00,26.79,26.81,26.75,26.78,79207.0,26.67,26.6899,26.6302,26.66,79207.0
2022-11-23 13:00:00,26.78,26.82,26.77,26.8,54669.0,26.66,26.6999,26.6501,26.6799,54669.0
2022-11-23 13:30:00,26.8,26.83,26.75,26.78,134391.0,26.6799,26.7098,26.6302,26.66,134391.0
2022-11-23 14:00:00,26.78,27.04,26.75,27.01,186834.0,26.66,26.9189,26.6302,26.889,186834.0
2022-11-23 14:30:00,27.01,27.15,26.95,27.08,75112.0,26.889,27.0284,26.8293,26.9587,75112.0
2022-11-23 15:00:00,27.07,27.18,27.04,27.18,87829.0,26.9487,27.0582,26.9189,27.0582,87829.0
2022-11-23 15:30:00,27.18,27.2,27.06,27.13,242261.0,27.0582,27.0782,26.9388,27.0085,242261.0
2022-11-25 09:30:00,25.94,25.94,25.19,25.44,1123557.0,25.8238,25.8238,25.0772,25.326,1123557.0
2022-11-25 10:00:00,25.45,25.87,25.43,25.77,899745.0,25.336,25.7541,25.3161,25.6546,899745.0
2022-11-25 10:30:00,25.78,25.87,25.73,25.77,450515.0,25.6645,25.7541,25.6147,25.6546,450515.0
2022-11-25 11:00:00,25.79,25.87,25.77,25.83,244225.0,25.6745,25.7541,25.6546,25.7143,244225.0
2022-11-25 11:30:00,25.83,25.86,25.77,25.79,196102.0,25.7143,25.7442,25.6546,25.6745,196102.0
2022-11-25 12:00:00,25.79,25.84,25.74,25.82,195085.0,25.6745,25.7242,25.6247,25.7043,195085.0
2022-11-25 12:30:00,25.82,25.98,25.74,25.92,486176.0,25.7043,25.8636,25.6247,25.8039,486176.0
2022-11-28 09:30:00,26.84,27.49,26.27,27.36,920939.0,26.7198,27.3669,26.1523,27.2374,920939.0
2022-11-28 10:00:00,27.37,27.94,27.3,27.41,758426.0,27.2474,27.8148,27.1777,27.2872,758426.0
2022-11-28 10:30:00,27.4,27.73,27.34,27.5,742752.0,27.2773,27.6058,27.2175,27.3768,742752.0
2022-11-28 11:00:00,27.5,28.0,27.49,27.92,696431.0,27.3768,27.8746,27.3669,27.7949,696431.0
2022-11-28 11:30:00,27.92,28.09,27.85,28.04,447882.0,27.7949,27.9642,27.7252,27.9144,447882.0
2022-11-28 12:00:00,28.04,28.22,27.94,28.21,392720.0,27.9144,28.0936,27.8148,28.0836,392720.0
2022-11-28 12:30:00,28.22,28.31,28.1,28.17,286397.0,28.0936,28.1832,27.9741,28.0438,286397.0
2022-11-28 13:00:00,28.17,28.19,28.06,28.08,168197.0,28.0438,28.0637,27.9343,27.9542,168197.0
2022-11-28 13:30:00,28.08,28.14,28.0,28.05,186770.0,27.9542,28.0139,27.8746,27.9243,186770.0
2022-11-28 14:00:00,28.05,28.07,27.96,28.0,159876.0,27.9243,27.9443,27.8347,27.8746,159876.0
2022-11-28 14:30:00,28.0,28.12,27.98,28.06,162220.0,27.8746,27.994,27.8547,27.9343,162220.0
2022-11-28 15:00:00,28.06,28.24,28.05,28.2,201248.0,27.9343,28.1135,27.9243,28.0737,201248.0
2022-11-28 15:30:00,28.2,28.3,28.09,28.1,1039545.0,28.0737,28.1732,27.9642,27.9741,1039545.0
2022-11-29 09:30:00,29.12,29.22,28.45,28.99,907904.0,28.9896,29.0891,28.3226,28.8601,907904.0
2022-11-29 10:00:00,29.0,29.26,28.97,29.22,736941.0,28.8701,29.1289,28.8402,29.0891,736941.0
2022-11-29 10:30:00,29.22,29.37,29.12,29.37,485100.0,29.0891,29.2384,28.9896,29.2384,485100.0
2022-11-29 11:00:00,29.37,29.49,29.19,29.23,419291.0,29.2384,29.3579,29.0592,29.0991,419291.0
2022-11-29 11:30:00,29.23,29.26,29.14,29.22,237234.0,29.0991,29.1289,29.0095,29.0891,237234.0
2022-11-29 12:00:00,29.21,29.34,29.08,29.18,345097.0,29.0792,29.2086,28.9497,29.0493,345097.0
2022-11-29 12:30:00,29.18,29.42,29.15,29.33,174076.0,29.0493,29.2882,29.0194,29.1986,174076.0
2022-11-29 13:00:00,29.32,29.33,29.19,29.27,117976.0,29.1887,29.1986,29.0592,29.1389,117976.0
2022-11-29 13:30:00,29.27,29.35,29.23,29.33,160935.0,29.1389,29.2185,29.0991,29.1986,160935.0
2022-11-29 14:00:00,29.33,29.42,29.29,29.3,168671.0,29.1986,29.2882,29.1588,29.1687,168671.0
2022-11-29 14:30:00,29.3,29.3,29.2,29.23,122807.0,29.1687,29.1687,29.0692,29.0991,122807.0
2022-11-29 15:00:00,29.23,29.29,29.13,29.25,186377.0,29.0991,29.1588,28.9995,29.119,186377.0
2022-11-29 15:30:00,29.25,29.3,29.13,29.19,548198.0,29.119,29.1687,28.9995,29.0592,548198.0
2022-11-30 09:30:00,30.92,32.19,30.92,31.5,2705747.0,30.7815,32.0458,30.7815,31.3589,2705747.0
2022-11-30 10:00:00,31.48,31.87,31.38,31.8,1057325.0,31.339,31.7272,31.2394,31.6575,1057325.0
2022-11-30 10:30:00,31.81,31.9,31.44,31.65,855773.0,31.6675,31.7571,31.2992,31.5082,855773.0
2022-11-30 11:00:00,31.65,31.8,31.26,31.44,560390.0,31.5082,31.6575,31.12,31.2992,560390.0
2022-11-30 11:30:00,31.45,31.83,31.44,31.75,557018.0,31.3091,31.6874,31.2992,31.6078,557018.0
2022-11-30 12:00:00,31.75,31.81,31.61,31.73,184059.0,31.6078,31.6675,31.4684,31.5879,184059.0
2022-11-30 12:30:00,31.73,31.75,31.51,31.64,203800.0,31.5879,31.6078,31.3688,31.4983,203800.0
2022-11-30 13:00:00,31.64,31.84,31.63,31.82,147425.0,31.4983,31.6974,31.4883,31.6775,147425.0
2022-11-30 13:30:00,31.81,31.9,31.72,31.82,225382.0,31.6675,31.7571,31.5779,31.6775,225382.0
2022-11-30 14:00:00,31.82,31.93,31.73,31.76,168191.0,31.6775,31.787,31.5879,31.6177,168191.0
2022-11-30 14:30:00,31.76,31.76,31.49,31.58,223323.0,31.6177,31.6177,31.3489,31.4385,223323.0
2022-11-30 15:00:00,31.59,31.7,31.55,31.68,305101.0,31.4485,31.558,31.4087,31.5381,305101.0
2022-11-30 15:30:00,31.69,31.97,31.55,31.96,2183492.0,31.548,31.8268,31.4087,31.8168,2183492.0
2022-12-01 09:30:00,30.74,31.46,30.56,31.07,1470078.0,30.6023,31.3191,30.4231,30.9308,1470078.0
2022-12-01 10:00:00,31.08,31.22,30.86,30.98,690216.0,30.9408,31.0801,30.7218,30.8412,690216.0
2022-12-01 10:30:00,30.97,31.49,30.93,31.4,315588.0,30.8313,31.3489,30.7914,31.2593,315588.0
2022-12-01 11:00:00,31.41,31.49,31.11,31.45,269035.0,31.2693,31.3489,30.9706,31.3091,269035.0
2022-12-01 11:30:00,31.46,31.59,31.41,31.57,141719.0,31.3191,31.4485,31.2693,31.4286,141719.0
2022-12-01 12:00:00,31.57,31.61,31.44,31.55,93407.0,31.4286,31.4684,31.2992,31.4087,93407.0
2022-12-01 12:30:00,31.54,31.66,31.54,31.62,102635.0,31.3987,31.5182,31.3987,31.4784,102635.0
2022-12-01 13:00:00,31.64,31.76,31.63,31.71,105261.0,31.4983,31.6177,31.4883,31.568,105261.0
2022-12-01 13:30:00,31.71,31.75,31.55,31.56,76545.0,31.568,31.6078,31.4087,31.4186,76545.0
2022-12-01 14:00:00,31.55,31.59,31.48,31.51,84818.0,31.4087,31.4485,31.339,31.3688,84818.0
2022-12-01 14:30:00,31.51,31.66,31.5,31.66,74789.0,31.3688,31.5182,31.3589,31.5182,74789.0
2022-12-01 15:00:00,31.66,31.76,31.65,31.71,258803.0,31.5182,31.6177,31.5082,31.568,258803.0
2022-12-01 15:30:00,31.71,31.89,31.55,31.87,836977.0,31.568,31.7471,31.4087,31.7272,836977.0
2022-12-02 09:30:00,31.98,32.0,31.25,31.96,1037448.0,31.8367,31.8567,31.11,31.8168,1037448.0
2022-12-02 10:00:00,31.95,32.25,31.82,32.06,1698552.0,31.8069,32.1055,31.6775,31.9164,1698552.0
2022-12-02 10:30:00,32.06,32.43,31.94,32.2,866033.0,31.9164,32.2847,31.7969,32.0558,866033.0
2022-12-02 11:00:00,32.2,32.25,32.04,32.25,604938.0,32.0558,32.1055,31.8965,32.1055,604938.0
2022-12-02 11:30:00,32.23,32.34,32.14,32.24,612572.0,32.0856,32.1951,31.996,32.0956,612572.0
2022-12-02 12:00:00,32.23,32.36,32.15,32.33,356489.0,32.0856,32.215,32.006,32.1852,356489.0
2022-12-02 12:30:00,32.33,32.59,32.32,32.59,269457.0,32.1852,32.444,32.1752,32.444,269457.0
2022-12-02 13:00:00,32.58,32.6,32.45,32.58,137819.0,32.4341,32.454,32.3046,32.4341,137819.0
2022-12-02 13:30:00,32.58,32.64,32.5,32.54,101432.0,32.4341,32.4938,32.3544,32.3942,101432.0
2022-12-02 14:00:00,32.53,32.59,32.41,32.41,218303.0,32.3843,32.444,32.2648,32.2648,218303.0
2022-12-02 14:30:00,32.41,32.42,32.32,32.34,92134.0,32.2648,32.2748,32.1752,32.1951,92134.0
2022-12-02 15:00:00,32.35,32.41,32.24,32.31,378777.0,32.2051,32.2648,32.0956,32.1653,378777.0
2022-12-02 15:30:00,32.32,32.34,32.0,32.25,823955.0,32.1752,32.1951,31.8567,32.1055,823955.0
2022-12-05 09:30:00,33.33,33.94,32.57,32.59,1526557.0,33.1807,33.788,32.4241,32.444,1526557.0
2022-12-05 10:00:00,32.58,32.59,31.91,31.98,877210.0,32.4341,32.444,31.7671,31.8367,877210.0
2022-12-05 10:30:00,31.98,32.64,31.86,32.46,479175.0,31.8367,32.4938,31.7173,32.3146,479175.0
2022-12-05 11:00:00,32.45,32.72,32.31,32.68,320348.0,32.3046,32.5734,32.1653,32.5336,320348.0
2022-12-05 11:30:00,32.67,32.7,32.39,32.45,170163.0,32.5237,32.5535,32.2449,32.3046,170163.0
2022-12-05 12:00:00,32.45,32.68,32.4,32.58,170369.0,32.3046,32.5336,32.2549,32.4341,170369.0
2022-12-05 12:30:00,32.59,32.73,32.58,32.69,178570.0,32.444,32.5834,32.4341,32.5436,178570.0
2022-12-05 13:00:00,32.67,32.8,32.59,32.73,154868.0,32.5237,32.6531,32.444,32.5834,154868.0
2022-12-05 13:30:00,32.73,32.76,32.64,32.66,160759.0,32.5834,32.6132,32.4938,32.5137,160759.0
2022-12-05 14:00:00,32.66,32.67,32.33,32.39,287110.0,32.5137,32.5237,32.1852,32.2449,287110.0
2022-12-05 14:30:00,32.39,32.45,32.23,32.44,237095.0,32.2449,32.3046,32.0856,32.2947,237095.0
2022-12-05 15:00:00,32.45,32.66,32.39,32.55,267339.0,32.3046,32.5137,32.2449,32.4042,267339.0
2022-12-05 15:30:00,32.55,32.73,32.54,32.72,806540.0,32.4042,32.5834,32.3942,32.5734,806540.0
2022-12-06 09:30:00,32.83,33.41,32.52,32.88,638801.0,32.6829,33.2603,32.3743,32.7327,638801.0
2022-12-06 10:00:00,32.89,33.08,32.52,32.88,380973.0,32.7427,32.9318,32.3743,32.7327,380973.0
2022-12-06 10:30:00,32.88,32.95,32.57,32.8,331834.0,32.7327,32.8024,32.4241,32.6531,331834.0
2022-12-06 11:00:00,32.8,33.0,32.7,32.74,301190.0,32.6531,32.8522,32.5535,32.5933,301190.0
2022-12-06 11:30:00,32.73,32.85,32.62,32.7,231518.0,32.5834,32.7028,32.4739,32.5535,231518.0
2022-12-06 12:00:00,32.7,33.11,32.7,32.97,199030.0,32.5535,32.9617,32.5535,32.8223,199030.0
2022-12-06 12:30:00,32.98,33.02,32.86,32.87,131240.0,32.8323,32.8721,32.7128,32.7228,131240.0
2022-12-06 13:00:00,32.86,33.0,32.72,32.97,142577.0,32.7128,32.8522,32.5734,32.8223,142577.0
2022-12-06 13:30:00,32.97,33.1,32.89,32.99,127150.0,32.8223,32.9517,32.7427,32.8422,127150.0
2022-12-06 14:00:00,32.98,33.04,32.94,32.98,99795.0,32.8323,32.892,32.7924,32.8323,99795.0
2022-12-06 14:30:00,32.98,33.01,32.83,32.93,136588.0,32.8323,32.8621,32.6829,32.7825,136588.0
2022-12-06 15:00:00,32.93,33.07,32.86,32.89,161890.0,32.7825,32.9219,32.7128,32.7427,161890.0
2022-12-06 15:30:00,32.89,33.11,32.86,33.1,638921.0,32.7427,32.9617,32.7128,32.9517,638921.0
2022-12-07 09:30:00,31.43,32.22,31.24,31.83,957699.0,31.2892,32.0757,31.1001,31.6874,957699.0
2022-12-07 10:00:00,31.84,32.37,31.65,32.37,658601.0,31.6974,32.225,31.5082,32.225,658601.0
2022-12-07 10:30:00,32.36,32.59,32.17,32.48,358456.0,32.215,32.444,32.0259,32.3345,358456.0
2022-12-07 11:00:00,32.48,32.61,32.25,32.33,216040.0,32.3345,32.4639,32.1055,32.1852,216040.0
2022-12-07 11:30:00,32.33,32.5,32.22,32.45,132152.0,32.1852,32.3544,32.0757,32.3046,132152.0
2022-12-07 12:00:00,32.44,32.55,32.33,32.37,195495.0,32.2947,32.4042,32.1852,32.225,195495.0
2022-12-07 12:30:00,32.37,32.47,32.25,32.41,193987.0,32.225,32.3245,32.1055,32.2648,193987.0
2022-12-07 13:00:00,32.41,32.46,32.29,32.34,136401.0,32.2648,32.3146,32.1454,32.1951,136401.0
2022-12-07 13:30:00,32.32,32.49,32.3,32.35,140846.0,32.1752,32.3445,32.1553,32.2051,140846.0
2022-12-07 14:00:00,32.36,32.51,32.33,32.45,125163.0,32.215,32.3644,32.1852,32.3046,125163.0
2022-12-07 14:30:00,32.45,32.5,32.4,32.45,208529.0,32.3046,32.3544,32.2549,32.3046,208529.0
2022-12-07 15:00:00,32.45,32.5,32.42,32.48,198248.0,32.3046,32.3544,32.2748,32.3345,198248.0
2022-12-07 15:30:00,32.48,32.53,32.25,32.28,726059.0,32.3345,32.3843,32.1055,32.1354,726059.0
2022-12-08 09:30:00,33.17,34.15,33.17,33.68,1394043.0,33.0214,33.997,33.0214,33.5291,1394043.0
2022-12-08 10:00:00,33.66,33.82,33.53,33.68,606385.0,33.5092,33.6685,33.3798,33.5291,606385.0
2022-12-08 10:30:00,33.68,33.82,33.52,33.7,862933.0,33.5291,33.6685,33.3698,33.549,862933.0
2022-12-08 11:00:00,33.7,33.73,33.55,33.59,330576.0,33.549,33.5789,33.3997,33.4395,330576.0
2022-12-08 11:30:00,33.59,33.74,33.54,33.74,473516.0,33.4395,33.5889,33.3898,33.5889,473516.0
2022-12-08 12:00:00,33.74,33.91,33.73,33.84,190304.0,33.5889,33.7581,33.5789,33.6884,190304.0
2022-12-08 12:30:00,33.84,33.93,33.81,33.91,189250.0,33.6884,33.778,33.6585,33.7581,189250.0
2022-12-08 13:00:00,33.92,33.94,33.7,33.77,241291.0,33.7681,33.788,33.549,33.6187,241291.0
2022-12-08 13:30:00,33.78,33.84,33.58,33.69,326131.0,33.6287,33.6884,33.4296,33.5391,326131.0
2022-12-08 14:00:00,33.68,33.75,33.65,33.73,151987.0,33.5291,33.5988,33.4993,33.5789,151987.0
2022-12-08 14:30:00,33.73,33.74,33.62,33.65,118524.0,33.5789,33.5889,33.4694,33.4993,118524.0
2022-12-08 15:00:00,33.65,33.75,33.57,33.75,168306.0,33.4993,33.5988,33.4196,33.5988,168306.0
2022-12-08 15:30:00,33.75,33.81,33.46,33.73,1102849.0,33.5988,33.6585,33.3101,33.5789,1102849.0
2022-12-09 09:30:00,33.94,34.07,33.08,33.14,407514.0,33.788,33.9174,32.9318,32.9915,407514.0
2022-12-09 10:00:00,33.15,33.5,33.15,33.43,229918.0,33.0015,33.3499,33.0015,33.2802,229918.0
2022-12-09 10:30:00,33.42,33.51,33.31,33.48,93458.0,33.2703,33.3599,33.1608,33.33,93458.0
2022-12-09 11:00:00,33.48,33.66,33.43,33.64,207790.0,33.33,33.5092,33.2802,33.4893,207790.0
2022-12-09 11:30:00,33.63,33.77,33.61,33.7,109029.0,33.4794,33.6187,33.4594,33.549,109029.0
2022-12-09 12:00:00,33.7,33.75,33.5,33.51,80909.0,33.549,33.5988,33.3499,33.3599,80909.0
2022-12-09 12:30:00,33.51,33.57,33.34,33.45,117145.0,33.3599,33.4196,33.1906,33.3002,117145.0
2022-12-09 13:00:00,33.44,33.51,33.13,33.25,146205.0,33.2902,33.3599,32.9816,33.1011,146205.0
2022-12-09 13:30:00,33.25,33.46,33.24,33.43,51100.0,33.1011,33.3101,33.0911,33.2802,51100.0
2022-12-09 14:00:00,33.42,33.43,33.22,33.26,69824.0,33.2703,33.2802,33.0712,33.111,69824.0
2022-12-09 14:30:00,33.25,33.3,33.1,33.16,93468.0,33.1011,33.1508,32.9517,33.0115,93468.0
2022-12-09 15:00:00,33.17,33.2,32.99,32.99,214479.0,33.0214,33.0513,32.8422,32.8422,214479.0
2022-12-09 15:30:00,32.98,33.04,32.36,32.41,2232503.0,32.8323,32.892,32.215,32.2648,2232503.0
2022-12-12 09:30:00,33.2,33.28,32.75,33.03,703043.0,33.0513,33.1309,32.6033,32.882,703043.0
2022-12-12 10:00:00,33.04,33.35,32.86,32.93,288458.0,32.892,33.2006,32.7128,32.7825,288458.0
2022-12-12 10:30:00,32.91,32.97,32.65,32.76,425584.0,32.7626,32.8223,32.5037,32.6132,425584.0
2022-12-12 11:00:00,32.74,32.98,32.72,32.76,194667.0,32.5933,32.8323,32.5734,32.6132,194667.0
2022-12-12 11:30:00,32.76,32.87,32.66,32.85,283892.0,32.6132,32.7228,32.5137,32.7028,283892.0
2022-12-12 12:00:00,32.86,32.99,32.78,32.82,228997.0,32.7128,32.8422,32.6332,32.673,228997.0
2022-12-12 12:30:00,32.82,32.99,32.79,32.97,125879.0,32.673,32.8422,32.6431,32.8223,125879.0
2022-12-12 13:00:00,32.97,32.99,32.87,32.9,173622.0,32.8223,32.8422,32.7228,32.7526,173622.0
2022-12-12 13:30:00,32.91,32.98,32.87,32.95,124507.0,32.7626,32.8323,32.7228,32.8024,124507.0
2022-12-12 14:00:00,32.96,33.04,32.92,32.98,140330.0,32.8124,32.892,32.7725,32.8323,140330.0
2022-12-12 14:30:00,32.98,33.16,32.94,33.14,247657.0,32.8323,33.0115,32.7924,32.9915,247657.0
2022-12-12 15:00:00,33.14,33.22,33.06,33.18,259643.0,32.9915,33.0712,32.9119,33.0314,259643.0
2022-12-12 15:30:00,33.18,33.19,33.06,33.14,609591.0,33.0314,33.0413,32.9119,32.9915,609591.0
2022-12-13 09:30:00,34.22,34.29,33.72,34.09,1879400.0,34.0667,34.1364,33.5689,33.9373,1879400.0
2022-12-13 10:00:00,34.14,34.17,33.74,33.93,429382.0,33.9871,34.0169,33.5889,33.778,429382.0
2022-12-13 10:30:00,33.93,33.95,33.6,33.71,437924.0,33.778,33.7979,33.4495,33.559,437924.0
2022-12-13 11:00:00,33.72,33.85,33.62,33.76,327706.0,33.5689,33.6984,33.4694,33.6088,327706.0
2022-12-13 11:30:00,33.76,33.79,33.5,33.61,224662.0,33.6088,33.6386,33.3499,33.4594,224662.0
2022-12-13 12:00:00,33.61,33.68,33.38,33.52,182527.0,33.4594,33.5291,33.2305,33.3698,182527.0
2022-12-13 12:30:00,33.51,33.55,33.39,33.45,188029.0,33.3599,33.3997,33.2404,33.3002,188029.0
2022-12-13 13:00:00,33.45,33.61,33.42,33.47,204476.0,33.3002,33.4594,33.2703,33.3201,204476.0
2022-12-13 13:30:00,33.47,33.5,33.21,33.25,147955.0,33.3201,33.3499,33.0612,33.1011,147955.0
2022-12-13 14:00:00,33.25,33.31,33.19,33.23,127471.0,33.1011,33.1608,33.0413,33.0811,127471.0
2022-12-13 14:30:00,33.23,33.8,33.2,33.79,598953.0,33.0811,33.6486,33.0513,33.6386,598953.0
2022-12-13 15:00:00,33.79,33.84,33.36,33.46,723985.0,33.6386,33.6884,33.2106,33.3101,723985.0
2022-12-13 15:30:00,33.45,33.55,33.18,33.34,1779372.0,33.3002,33.3997,33.0314,33.1906,1779372.0
2022-12-14 09:30:00,33.5,34.6,33.33,34.56,1207547.0,33.3499,34.445,33.1807,34.4052,1207547.0
2022-12-14 10:00:00,34.56,34.79,34.43,34.45,751069.0,34.4052,34.6342,34.2758,34.2957,751069.0
2022-12-14 10:30:00,34.44,34.87,34.35,34.53,785725.0,34.2857,34.7138,34.1961,34.3753,785725.0
2022-12-14 11:00:00,34.54,34.68,34.44,34.57,507647.0,34.3853,34.5246,34.2857,34.4151,507647.0
2022-12-14 11:30:00,34.57,34.63,34.45,34.51,425001.0,34.4151,34.4749,34.2957,34.3554,425001.0
2022-12-14 12:00:00,34.5,34.51,34.34,34.41,307793.0,34.3455,34.3554,34.1862,34.2559,307793.0
2022-12-14 12:30:00,34.41,34.5,34.3,34.34,277342.0,34.2559,34.3455,34.1463,34.1862,277342.0
2022-12-14 13:00:00,34.34,34.41,34.29,34.3,408447.0,34.1862,34.2559,34.1364,34.1463,408447.0
2022-12-14 13:30:00,34.3,34.44,34.25,34.41,443877.0,34.1463,34.2857,34.0966,34.2559,443877.0
2022-12-14 14:00:00,34.4,34.49,34.15,34.46,857978.0,34.2459,34.3355,33.997,34.3056,857978.0
2022-12-14 14:30:00,34.48,34.48,34.11,34.29,760613.0,34.3255,34.3255,33.9572,34.1364,760613.0
2022-12-14 15:00:00,34.3,34.43,34.15,34.23,746628.0,34.1463,34.2758,33.997,34.0767,746628.0
2022-12-14 15:30:00,34.23,34.46,34.16,34.46,2589991.0,34.0767,34.3056,34.007,34.3056,2589991.0
2022-12-15 09:30:00,34.79,35.99,34.53,35.14,2477125.0,34.6342,35.8288,34.3753,34.9826,2477125.0
2022-12-15 10:00:00,35.14,35.2,34.12,34.68,1245293.0,34.9826,35.0423,33.9672,34.5246,1245293.0
2022-12-15 10:30:00,34.69,35.15,34.54,34.82,615196.0,34.5346,34.9925,34.3853,34.664,615196.0
2022-12-15 11:00:00,34.84,34.9,34.59,34.8,448727.0,34.6839,34.7437,34.4351,34.6441,448727.0
2022-12-15 11:30:00,34.8,34.9,34.65,34.67,362365.0,34.6441,34.7437,34.4948,34.5147,362365.0
2022-12-15 12:00:00,34.67,34.89,34.67,34.74,261539.0,34.5147,34.7337,34.5147,34.5844,261539.0
2022-12-15 12:30:00,34.75,34.82,34.65,34.68,228420.0,34.5943,34.664,34.4948,34.5246,228420.0
2022-12-15 13:00:00,34.68,34.7,34.53,34.53,174740.0,34.5246,34.5446,34.3753,34.3753,174740.0
2022-12-15 13:30:00,34.54,34.76,34.51,34.7,258749.0,34.3853,34.6043,34.3554,34.5446,258749.0
2022-12-15 14:00:00,34.7,34.81,34.65,34.74,243746.0,34.5446,34.6541,34.4948,34.5844,243746.0
2022-12-15 14:30:00,34.74,34.9,34.69,34.73,269029.0,34.5844,34.7437,34.5346,34.5744,269029.0
2022-12-15 15:00:00,34.73,34.82,34.7,34.8,351493.0,34.5744,34.664,34.5446,34.6441,351493.0
2022-12-15 15:30:00,34.8,34.85,34.55,34.62,1179101.0,34.6441,34.6939,34.3952,34.4649,1179101.0
2022-12-16 09:30:00,35.0,35.89,34.91,35.81,1119092.0,34.8432,35.7292,34.7536,35.6496,1119092.0
2022-12-16 10:00:00,35.8,35.92,35.06,35.38,748942.0,35.6396,35.7591,34.9029,35.2215,748942.0
2022-12-16 10:30:00,35.38,35.41,35.0,35.19,624863.0,35.2215,35.2514,34.8432,35.0324,624863.0
2022-12-16 11:00:00,35.19,35.65,35.19,35.54,426467.0,35.0324,35.4903,35.0324,35.3808,426467.0
2022-12-16 11:30:00,35.55,35.58,35.34,35.37,215622.0,35.3907,35.4206,35.1817,35.2116,215622.0
2022-12-16 12:00:00,35.36,35.48,35.05,35.05,196493.0,35.2016,35.3211,34.893,34.893,196493.0
2022-12-16 12:30:00,35.05,35.12,34.82,34.86,214659.0,34.893,34.9627,34.664,34.7038,214659.0
2022-12-16 13:00:00,34.86,35.01,34.79,34.82,209337.0,34.7038,34.8532,34.6342,34.664,209337.0
2022-12-16 13:30:00,34.82,34.92,34.73,34.75,198598.0,34.664,34.7636,34.5744,34.5943,198598.0
2022-12-16 14:00:00,34.75,35.02,34.75,34.98,118818.0,34.5943,34.8631,34.5943,34.8233,118818.0
2022-12-16 14:30:00,34.97,35.01,34.89,34.9,162809.0,34.8133,34.8532,34.7337,34.7437,162809.0
2022-12-16 15:00:00,34.9,34.94,34.79,34.89,261342.0,34.7437,34.7835,34.6342,34.7337,261342.0
2022-12-16 15:30:00,34.89,35.0,34.74,34.81,1070589.0,34.7337,34.8432,34.5844,34.6541,1070589.0
2022-12-19 09:30:00,34.86,34.95,33.95,34.57,1317706.0,34.7038,34.7934,33.7979,34.4151,1317706.0
2022-12-19 10:00:00,34.56,34.64,34.41,34.51,656254.0,34.4052,34.4848,34.2559,34.3554,656254.0
2022-12-19 10:30:00,34.51,34.62,34.31,34.35,368364.0,34.3554,34.4649,34.1563,34.1961,368364.0
2022-12-19 11:00:00,34.35,34.58,34.28,34.55,348367.0,34.1961,34.4251,34.1264,34.3952,348367.0
2022-12-19 11:30:00,34.55,34.61,34.42,34.45,227401.0,34.3952,34.455,34.2658,34.2957,227401.0
2022-12-19 12:00:00,34.45,34.54,34.43,34.51,165869.0,34.2957,34.3853,34.2758,34.3554,165869.0
2022-12-19 12:30:00,34.51,34.62,34.43,34.51,325578.0,34.3554,34.4649,34.2758,34.3554,325578.0
2022-12-19 13:00:00,34.51,34.57,34.5,34.53,209211.0,34.3554,34.4151,34.3455,34.3753,209211.0
2022-12-19 13:30:00,34.54,34.56,34.46,34.55,149935.0,34.3853,34.4052,34.3056,34.3952,149935.0
2022-12-19 14:00:00,34.55,34.57,34.44,34.44,202295.0,34.3952,34.4151,34.2857,34.2857,202295.0
2022-12-19 14:30:00,34.43,34.52,34.38,34.48,287410.0,34.2758,34.3654,34.226,34.3255,287410.0
2022-12-19 15:00:00,34.48,34.57,34.47,34.49,328830.0,34.3255,34.4151,34.3156,34.3355,328830.0
2022-12-19 15:30:00,34.5,34.62,34.46,34.52,936486.0,34.3455,34.4649,34.3056,34.3654,936486.0
2022-12-20 09:30:00,33.48,34.25,33.45,34.21,569072.0,33.33,34.0966,33.3002,34.0568,569072.0
2022-12-20 10:00:00,34.22,34.33,34.15,34.27,171853.0,34.0667,34.1762,33.997,34.1165,171853.0
2022-12-20 10:30:00,34.27,34.56,34.2,34.27,275751.0,34.1165,34.4052,34.0468,34.1165,275751.0
2022-12-20 11:00:00,34.27,34.4,34.18,34.23,152116.0,34.1165,34.2459,34.0269,34.0767,152116.0
2022-12-20 11:30:00,34.24,34.38,34.21,34.37,114778.0,34.0866,34.226,34.0568,34.216,114778.0
2022-12-20 12:00:00,34.36,34.53,34.34,34.41,82009.0,34.2061,34.3753,34.1862,34.2559,82009.0
2022-12-20 12:30:00,34.4,34.44,34.31,34.44,76104.0,34.2459,34.2857,34.1563,34.2857,76104.0
2022-12-20 13:00:00,34.44,34.49,34.39,34.48,117525.0,34.2857,34.3355,34.2359,34.3255,117525.0
2022-12-20 13:30:00,34.48,34.55,34.42,34.45,114210.0,34.3255,34.3952,34.2658,34.2957,114210.0
2022-12-20 14:00:00,34.45,34.52,34.44,34.48,69737.0,34.2957,34.3654,34.2857,34.3255,69737.0
2022-12-20 14:30:00,34.47,34.49,34.42,34.45,84727.0,34.3156,34.3355,34.2658,34.2957,84727.0
2022-12-20 15:00:00,34.46,34.54,34.44,34.47,155731.0,34.3056,34.3853,34.2857,34.3156,155731.0
2022-12-20 15:30:00,34.46,34.62,34.38,34.48,569061.0,34.3056,34.4649,34.226,34.3255,569061.0
2022-12-21 09:30:00,34.35,34.71,34.06,34.46,299338.0,34.1961,34.5545,33.9074,34.3056,299338.0
2022-12-21 10:00:00,34.47,34.71,34.42,34.67,293197.0,34.3156,34.5545,34.2658,34.5147,293197.0
2022-12-21 10:30:00,34.66,34.94,34.64,34.89,242954.0,34.5047,34.7835,34.4848,34.7337,242954.0
2022-12-21 11:00:00,34.9,34.9,34.68,34.76,142180.0,34.7437,34.7437,34.5246,34.6043,142180.0
2022-12-21 11:30:00,34.76,34.84,34.73,34.8,143331.0,34.6043,34.6839,34.5744,34.6441,143331.0
2022-12-21 12:00:00,34.8,34.81,34.61,34.7,261866.0,34.6441,34.6541,34.455,34.5446,261866.0
2022-12-21 12:30:00,34.7,34.8,34.7,34.74,92580.0,34.5446,34.6441,34.5446,34.5844,92580.0
2022-12-21 13:00:00,34.73,34.88,34.71,34.87,100878.0,34.5744,34.7238,34.5545,34.7138,100878.0
2022-12-21 13:30:00,34.87,34.99,34.85,34.98,153818.0,34.7138,34.8333,34.6939,34.8233,153818.0
2022-12-21 14:00:00,34.98,35.19,34.97,35.07,516865.0,34.8233,35.0324,34.8133,34.9129,516865.0
2022-12-21 14:30:00,35.08,35.09,34.96,35.03,148890.0,34.9229,34.9328,34.8034,34.8731,148890.0
2022-12-21 15:00:00,35.03,35.1,34.98,35.01,243385.0,34.8731,34.9428,34.8233,34.8532,243385.0
2022-12-21 15:30:00,35.0,35.11,34.95,34.96,951696.0,34.8432,34.9527,34.7934,34.8034,951696.0
2022-12-22 09:30:00,35.0,35.39,34.52,34.87,688692.0,34.8432,35.2315,34.3654,34.7138,688692.0
2022-12-22 10:00:00,34.87,35.07,34.8,34.98,298921.0,34.7138,34.9129,34.6441,34.8233,298921.0
2022-12-22 10:30:00,34.98,35.06,34.8,34.96,207475.0,34.8233,34.9029,34.6441,34.8034,207475.0
2022-12-22 11:00:00,34.96,35.11,34.87,34.96,405761.0,34.8034,34.9527,34.7138,34.8034,405761.0
2022-12-22 11:30:00,34.94,34.98,34.82,34.83,110546.0,34.7835,34.8233,34.664,34.674,110546.0
2022-12-22 12:00:00,34.83,34.87,34.69,34.76,55638.0,34.674,34.7138,34.5346,34.6043,55638.0
2022-12-22 12:30:00,34.77,34.86,34.74,34.84,50486.0,34.6142,34.7038,34.5844,34.6839,50486.0
2022-12-22 13:00:00,34.84,34.84,34.7,34.77,63664.0,34.6839,34.6839,34.5446,34.6142,63664.0
2022-12-22 13:30:00,34.77,34.77,34.53,34.59,88391.0,34.6142,34.6142,34.3753,34.4351,88391.0
2022-12-22 14:00:00,34.59,34.72,34.56,34.71,96319.0,34.4351,34.5645,34.4052,34.5545,96319.0
2022-12-22 14:30:00,34.7,34.83,34.7,34.83,87407.0,34.5446,34.674,34.5446,34.674,87407.0
2022-12-22 15:00:00,34.83,34.98,34.81,34.91,183409.0,34.674,34.8233,34.6541,34.7536,183409.0
2022-12-22 15:30:00,34.91,34.97,34.81,34.82,462157.0,34.7536,34.8133,34.6541,34.664,462157.0
2022-12-23 09:30:00,34.84,35.25,34.46,34.56,607809.0,34.6839,35.0921,34.3056,34.4052,607809.0
2022-12-23 10:00:00,34.6,34.76,34.41,34.66,191176.0,34.445,34.6043,34.2559,34.5047,191176.0
2022-12-23 10:30:00,34.66,34.73,34.22,34.26,174484.0,34.5047,34.5744,34.0667,34.1065,174484.0
2022-12-23 11:00:00,34.25,34.25,34.11,34.15,164985.0,34.0966,34.0966,33.9572,33.997,164985.0
2022-12-23 11:30:00,34.16,34.2,34.1,34.18,104557.0,34.007,34.0468,33.9472,34.0269,104557.0
2022-12-23 12:00:00,34.18,34.3,34.16,34.23,53283.0,34.0269,34.1463,34.007,34.0767,53283.0
2022-12-23 12:30:00,34.23,34.28,34.17,34.18,50608.0,34.0767,34.1264,34.0169,34.0269,50608.0
2022-12-23 13:00:00,34.18,34.21,34.11,34.15,73094.0,34.0269,34.0568,33.9572,33.997,73094.0
2022-12-23 13:30:00,34.14,34.19,34.1,34.15,66221.0,33.9871,34.0368,33.9472,33.997,66221.0
2022-12-23 14:00:00,34.14,34.19,34.09,34.12,50028.0,33.9871,34.0368,33.9373,33.9672,50028.0
2022-12-23 14:30:00,34.12,34.15,34.03,34.05,58963.0,33.9672,33.997,33.8776,33.8975,58963.0
2022-12-23 15:00:00,34.05,34.06,33.93,33.94,72156.0,33.8975,33.9074,33.778,33.788,72156.0
2022-12-23 15:30:00,33.93,34.02,33.84,34.01,351200.0,33.778,33.8676,33.6884,33.8576,351200.0
2022-12-27 09:30:00,34.9,35.26,34.78,34.95,2884315.0,34.7437,35.102,34.6242,34.7934,2884315.0
2022-12-27 10:00:00,34.96,35.06,34.82,34.95,714476.0,34.8034,34.9029,34.664,34.7934,714476.0
2022-12-27 10:30:00,34.95,35.01,34.02,34.58,489707.0,34.7934,34.8532,33.8676,34.4251,489707.0
2022-12-27 11:00:00,34.57,34.78,34.51,34.69,250872.0,34.4151,34.6242,34.3554,34.5346,250872.0
2022-12-27 11:30:00,34.68,34.85,34.61,34.84,170198.0,34.5246,34.6939,34.455,34.6839,170198.0
2022-12-27 12:00:00,34.85,34.93,34.81,34.86,172812.0,34.6939,34.7735,34.6541,34.7038,172812.0
2022-12-27 12:30:00,34.85,35.1,34.85,35.09,294283.0,34.6939,34.9428,34.6939,34.9328,294283.0
2022-12-27 13:00:00,35.09,35.33,35.07,35.23,663167.0,34.9328,35.1717,34.9129,35.0722,663167.0
2022-12-27 13:30:00,35.22,35.29,35.11,35.24,144986.0,35.0622,35.1319,34.9527,35.0821,144986.0
2022-12-27 14:00:00,35.23,35.45,35.23,35.41,205259.0,35.0722,35.2912,35.0722,35.2514,205259.0
2022-12-27 14:30:00,35.41,35.49,35.39,35.45,189855.0,35.2514,35.331,35.2315,35.2912,189855.0
2022-12-27 15:00:00,35.46,35.5,35.39,35.45,195217.0,35.3012,35.341,35.2315,35.2912,195217.0
2022-12-27 15:30:00,35.45,35.6,35.43,35.47,714972.0,35.2912,35.4405,35.2713,35.3111,714972.0
2022-12-28 09:30:00,35.52,35.81,35.1,35.14,1113619.0,35.3609,35.6496,34.9428,34.9826,1113619.0
2022-12-28 10:00:00,35.14,35.21,34.69,34.74,381153.0,34.9826,35.0523,34.5346,34.5844,381153.0
2022-12-28 10:30:00,34.75,34.95,34.51,34.72,459075.0,34.5943,34.7934,34.3554,34.5645,459075.0
2022-12-28 11:00:00,34.72,34.87,34.66,34.76,244790.0,34.5645,34.7138,34.5047,34.6043,244790.0
2022-12-28 11:30:00,34.76,34.92,34.74,34.91,133947.0,34.6043,34.7636,34.5844,34.7536,133947.0
2022-12-28 12:00:00,34.9,34.93,34.73,34.79,173236.0,34.7437,34.7735,34.5744,34.6342,173236.0
2022-12-28 12:30:00,34.79,34.98,34.78,34.97,214716.0,34.6342,34.8233,34.6242,34.8133,214716.0
2022-12-28 13:00:00,34.98,35.02,34.9,34.97,199367.0,34.8233,34.8631,34.7437,34.8133,199367.0
2022-12-28 13:30:00,34.97,34.97,34.8,34.86,119366.0,34.8133,34.8133,34.6441,34.7038,119366.0
2022-12-28 14:00:00,34.85,34.88,34.73,34.79,164331.0,34.6939,34.7238,34.5744,34.6342,164331.0
2022-12-28 14:30:00,34.78,34.86,34.71,34.72,169760.0,34.6242,34.7038,34.5545,34.5645,169760.0
2022-12-28 15:00:00,34.71,34.72,34.56,34.7,322025.0,34.5545,34.5645,34.4052,34.5446,322025.0
2022-12-28 15:30:00,34.7,34.78,34.48,34.57,1036079.0,34.5446,34.6242,34.3255,34.4151,1036079.0
2022-12-29 09:30:00,34.5,35.11,33.91,34.84,583219.0,34.3455,34.9527,33.7581,34.6839,583219.0
2022-12-29 10:00:00,34.86,35.06,34.74,34.76,350640.0,34.7038,34.9029,34.5844,34.6043,350640.0
2022-12-29 10:30:00,34.76,34.89,34.69,34.7,291198.0,34.6043,34.7337,34.5346,34.5446,291198.0
2022-12-29 11:00:00,34.69,34.84,34.57,34.57,189896.0,34.5346,34.6839,34.4151,34.4151,189896.0
2022-12-29 11:30:00,34.57,34.67,34.55,34.57,173644.0,34.4151,34.5147,34.3952,34.4151,173644.0
2022-12-29 12:00:00,34.57,34.63,34.48,34.59,202014.0,34.4151,34.4749,34.3255,34.4351,202014.0
2022-12-29 12:30:00,34.6,34.65,34.47,34.5,185865.0,34.445,34.4948,34.3156,34.3455,185865.0
2022-12-29 13:00:00,34.5,34.66,34.46,34.59,132644.0,34.3455,34.5047,34.3056,34.4351,132644.0
2022-12-29 13:30:00,34.59,34.69,34.55,34.57,182730.0,34.4351,34.5346,34.3952,34.4151,182730.0
2022-12-29 14:00:00,34.57,34.62,34.52,34.59,109125.0,34.4151,34.4649,34.3654,34.4351,109125.0
2022-12-29 14:30:00,34.59,34.61,34.51,34.59,152962.0,34.4351,34.455,34.3554,34.4351,152962.0
2022-12-29 15:00:00,34.59,34.67,34.51,34.52,187892.0,34.4351,34.5147,34.3554,34.3654,187892.0
2022-12-29 15:30:00,34.52,34.74,34.47,34.73,664000.0,34.3654,34.5844,34.3156,34.5744,664000.0
2022-12-30 09:30:00,33.86,34.4,33.8,34.11,414818.0,33.7083,34.2459,33.6486,33.9572,414818.0
2022-12-30 10:00:00,34.14,34.26,34.03,34.12,238790.0,33.9871,34.1065,33.8776,33.9672,238790.0
2022-12-30 10:30:00,34.12,34.38,34.06,34.23,228729.0,33.9672,34.226,33.9074,34.0767,228729.0
2022-12-30 11:00:00,34.23,34.4,34.22,34.33,180676.0,34.0767,34.2459,34.0667,34.1762,180676.0
2022-12-30 11:30:00,34.33,34.33,34.04,34.09,163843.0,34.1762,34.1762,33.8875,33.9373,163843.0
2022-12-30 12:00:00,34.08,34.16,34.06,34.12,93085.0,33.9273,34.007,33.9074,33.9672,93085.0
2022-12-30 12:30:00,34.12,34.19,34.07,34.15,65144.0,33.9672,34.0368,33.9174,33.997,65144.0
2022-12-30 13:00:00,34.15,34.26,34.11,34.14,91945.0,33.997,34.1065,33.9572,33.9871,91945.0
2022-12-30 13:30:00,34.14,34.22,34.13,34.2,74506.0,33.9871,34.0667,33.9771,34.0468,74506.0
2022-12-30 14:00:00,34.2,34.28,34.19,34.26,72198.0,34.0468,34.1264,34.0368,34.1065,72198.0
2022-12-30 14:30:00,34.25,34.39,34.23,34.36,99094.0,34.0966,34.2359,34.0767,34.2061,99094.0
2022-12-30 15:00:00,34.37,34.48,34.37,34.48,108654.0,34.216,34.3255,34.216,34.3255,108654.0
2022-12-30 15:30:00,34.48,34.56,34.37,34.4,443031.0,34.3255,34.4052,34.216,34.2459,443031.0
2023-01-03 09:30:00,35.01,35.97,34.96,35.6,613163.0,34.8532,35.8089,34.8034,35.4405,613163.0
2023-01-03 10:00:00,35.62,35.77,35.58,35.72,214445.0,35.4604,35.6098,35.4206,35.56,214445.0
2023-01-03 10:30:00,35.72,35.85,35.61,35.82,209695.0,35.56,35.6894,35.4505,35.6595,209695.0
2023-01-03 11:00:00,35.82,35.94,35.54,35.75,245732.0,35.6595,35.779,35.3808,35.5899,245732.0
2023-01-03 11:30:00,35.74,35.84,35.4,35.45,260672.0,35.5799,35.6795,35.2414,35.2912,260672.0
2023-01-03 12:00:00,35.45,35.51,35.15,35.22,198672.0,35.2912,35.3509,34.9925,35.0622,198672.0
2023-01-03 12:30:00,35.21,35.46,35.18,35.33,299476.0,35.0523,35.3012,35.0224,35.1717,299476.0
2023-01-03 13:00:00,35.33,35.6,35.32,35.56,101398.0,35.1717,35.4405,35.1618,35.4007,101398.0
2023-01-03 13:30:00,35.57,35.79,35.56,35.72,144149.0,35.4107,35.6297,35.4007,35.56,144149.0
2023-01-03 14:00:00,35.72,35.72,35.6,35.68,179919.0,35.56,35.56,35.4405,35.5202,179919.0
2023-01-03 14:30:00,35.69,35.89,35.67,35.8,107405.0,35.5301,35.7292,35.5102,35.6396,107405.0
2023-01-03 15:00:00,35.8,35.91,35.7,35.73,204515.0,35.6396,35.7491,35.5401,35.5699,204515.0
2023-01-03 15:30:00,35.73,35.92,35.66,35.69,644954.0,35.5699,35.7591,35.5003,35.5301,644954.0
2023-01-04 09:30:00,37.17,37.78,37.01,37.24,1164462.0,37.0035,37.6108,36.8442,37.0732,1164462.0
2023-01-04 10:00:00,37.21,37.35,36.94,37.28,784607.0,37.0433,37.1827,36.7745,37.113,784607.0
2023-01-04 10:30:00,37.27,37.74,37.11,37.63,498945.0,37.103,37.5709,36.9438,37.4614,498945.0
2023-01-04 11:00:00,37.63,37.75,37.5,37.74,560453.0,37.4614,37.5809,37.332,37.5709,560453.0
2023-01-04 11:30:00,37.75,37.93,37.6,37.8,404665.0,37.5809,37.7601,37.4316,37.6307,404665.0
2023-01-04 12:00:00,37.8,38.0,37.71,37.98,523056.0,37.6307,37.8298,37.5411,37.8099,523056.0
2023-01-04 12:30:00,37.98,38.03,37.88,37.98,367145.0,37.8099,37.8596,37.7103,37.8099,367145.0
2023-01-04 13:00:00,37.98,38.04,37.87,38.0,386491.0,37.8099,37.8696,37.7004,37.8298,386491.0
2023-01-04 13:30:00,38.0,38.03,37.83,37.89,275980.0,37.8298,37.8596,37.6605,37.7203,275980.0
2023-01-04 14:00:00,37.82,38.05,37.81,37.91,301513.0,37.6506,37.8796,37.6406,37.7402,301513.0
2023-01-04 14:30:00,37.9,38.05,37.9,38.02,318611.0,37.7302,37.8796,37.7302,37.8497,318611.0
2023-01-04 15:00:00,38.02,38.15,37.97,38.07,384427.0,37.8497,37.9791,37.7999,37.8995,384427.0
2023-01-04 15:30:00,38.07,38.22,37.95,38.12,1001427.0,37.8995,38.0488,37.78,37.9492,1001427.0
2023-01-05 09:30:00,37.83,38.57,37.64,38.2,680521.0,37.6605,38.3972,37.4714,38.0289,680521.0
2023-01-05 10:00:00,38.2,38.71,38.02,38.51,498891.0,38.0289,38.5366,37.8497,38.3375,498891.0
2023-01-05 10:30:00,38.52,38.58,38.12,38.22,526066.0,38.3474,38.4072,37.9492,38.0488,526066.0
2023-01-05 11:00:00,38.23,38.3,37.96,38.15,456133.0,38.0587,38.1284,37.79,37.9791,456133.0
2023-01-05 11:30:00,38.15,38.17,38.04,38.13,248700.0,37.9791,37.999,37.8696,37.9592,248700.0
2023-01-05 12:00:00,38.14,38.16,37.97,38.11,163826.0,37.9691,37.9891,37.7999,37.9393,163826.0
2023-01-05 12:30:00,38.12,38.19,38.0,38.1,119975.0,37.9492,38.0189,37.8298,37.9293,119975.0
2023-01-05 13:00:00,38.11,38.32,38.07,38.23,82439.0,37.9393,38.1483,37.8995,38.0587,82439.0
2023-01-05 13:30:00,38.24,38.38,38.19,38.19,116736.0,38.0687,38.2081,38.0189,38.0189,116736.0
2023-01-05 14:00:00,38.2,38.34,38.19,38.31,156477.0,38.0289,38.1683,38.0189,38.1384,156477.0
2023-01-05 14:30:00,38.31,38.33,38.22,38.27,160729.0,38.1384,38.1583,38.0488,38.0986,160729.0
2023-01-05 15:00:00,38.27,38.5,38.25,38.41,209235.0,38.0986,38.3275,38.0787,38.2379,209235.0
2023-01-05 15:30:00,38.41,38.53,38.25,38.31,530958.0,38.2379,38.3574,38.0787,38.1384,530958.0
2023-01-06 09:30:00,37.4,37.98,37.13,37.8,471102.0,37.2325,37.8099,36.9637,37.6307,471102.0
2023-01-06 10:00:00,37.81,37.83,37.49,37.59,316271.0,37.6406,37.6605,37.3221,37.4216,316271.0
2023-01-06 10:30:00,37.58,37.75,37.48,37.55,442853.0,37.4117,37.5809,37.3121,37.3818,442853.0
2023-01-06 11:00:00,37.56,37.6,37.42,37.6,229302.0,37.3917,37.4316,37.2524,37.4316,229302.0
2023-01-06 11:30:00,37.61,38.26,37.59,38.19,368518.0,37.4415,38.0886,37.4216,38.0189,368518.0
2023-01-06 12:00:00,38.19,38.2,37.78,37.8,126331.0,38.0189,38.0289,37.6108,37.6307,126331.0
2023-01-06 12:30:00,37.81,38.01,37.8,37.91,115283.0,37.6406,37.8397,37.6307,37.7402,115283.0
2023-01-06 13:00:00,37.91,37.94,37.82,37.87,78566.0,37.7402,37.77,37.6506,37.7004,78566.0
2023-01-06 13:30:00,37.89,38.24,37.89,38.2,128915.0,37.7203,38.0687,37.7203,38.0289,128915.0
2023-01-06 14:00:00,38.2,38.28,38.11,38.2,131328.0,38.0289,38.1085,37.9393,38.0289,131328.0
2023-01-06 14:30:00,38.22,38.35,38.19,38.28,134709.0,38.0488,38.1782,38.0189,38.1085,134709.0
2023-01-06 15:00:00,38.28,38.46,38.27,38.31,179433.0,38.1085,38.2877,38.0986,38.1384,179433.0
2023-01-06 15:30:00,38.31,38.49,38.29,38.33,544358.0,38.1384,38.3176,38.1185,38.1583,544358.0
2023-01-09 09:30:00,39.0,39.01,38.09,38.19,890148.0,38.8253,38.8353,37.9194,38.0189,890148.0
2023-01-09 10:00:00,38.2,38.21,37.32,37.47,642175.0,38.0289,38.0388,37.1528,37.3021,642175.0
2023-01-09 10:30:00,37.47,37.56,37.22,37.52,474651.0,37.3021,37.3917,37.0533,37.3519,474651.0
2023-01-09 11:00:00,37.54,37.8,37.31,37.33,468976.0,37.3718,37.6307,37.1429,37.1628,468976.0
2023-01-09 11:30:00,37.33,37.34,36.93,37.09,374470.0,37.1628,37.1727,36.7646,36.9239,374470.0
2023-01-09 12:00:00,37.08,37.23,36.95,37.02,305074.0,36.9139,37.0632,36.7845,36.8542,305074.0
2023-01-09 12:30:00,37.02,37.08,36.94,37.06,225688.0,36.8542,36.9139,36.7745,36.894,225688.0
2023-01-09 13:00:00,37.06,37.11,36.95,36.99,210226.0,36.894,36.9438,36.7845,36.8243,210226.0
2023-01-09 13:30:00,37.0,37.02,36.89,36.95,226880.0,36.8343,36.8542,36.7247,36.7845,226880.0
2023-01-09 14:00:00,36.95,37.21,36.85,37.18,1067103.0,36.7845,37.0433,36.6849,37.0134,1067103.0
2023-01-09 14:30:00,37.18,37.47,37.04,37.3,1322078.0,37.0134,37.3021,36.8741,37.1329,1322078.0
2023-01-09 15:00:00,37.3,37.53,37.23,37.44,437291.0,37.1329,37.3619,37.0632,37.2723,437291.0
2023-01-09 15:30:00,37.45,37.71,37.44,37.67,793681.0,37.2822,37.5411,37.2723,37.5013,793681.0
2023-01-10 09:30:00,37.72,38.22,37.26,37.31,600224.0,37.551,38.0488,37.0931,37.1429,600224.0
2023-01-10 10:00:00,37.28,37.38,37.02,37.14,245984.0,37.113,37.2126,36.8542,36.9736,245984.0
2023-01-10 10:30:00,37.14,37.49,37.07,37.45,219418.0,36.9736,37.3221,36.9039,37.2822,219418.0
2023-01-10 11:00:00,37.45,37.57,37.31,37.38,292979.0,37.2822,37.4017,37.1429,37.2126,292979.0
2023-01-10 11:30:00,37.39,37.46,37.24,37.27,135151.0,37.2225,37.2922,37.0732,37.103,135151.0
2023-01-10 12:00:00,37.27,37.28,37.1,37.15,203335.0,37.103,37.113,36.9338,36.9836,203335.0
2023-01-10 12:30:00,37.15,37.19,37.04,37.06,116259.0,36.9836,37.0234,36.8741,36.894,116259.0
2023-01-10 13:00:00,37.05,37.19,37.03,37.13,99425.0,36.884,37.0234,36.8641,36.9637,99425.0
2023-01-10 13:30:00,37.13,37.29,37.11,37.22,205735.0,36.9637,37.123,36.9438,37.0533,205735.0
2023-01-10 14:00:00,37.22,37.33,37.22,37.29,138224.0,37.0533,37.1628,37.0533,37.123,138224.0
2023-01-10 14:30:00,37.29,37.29,37.14,37.23,178290.0,37.123,37.123,36.9736,37.0632,178290.0
2023-01-10 15:00:00,37.23,37.34,37.16,37.34,235827.0,37.0632,37.1727,36.9935,37.1727,235827.0
2023-01-10 15:30:00,37.34,37.73,37.33,37.67,772235.0,37.1727,37.561,37.1628,37.5013,772235.0
2023-01-11 09:30:00,36.7,37.01,36.41,36.75,581052.0,36.5356,36.8442,36.2469,36.5854,581052.0
2023-01-11 10:00:00,36.76,36.83,36.52,36.64,402420.0,36.5953,36.665,36.3564,36.4759,402420.0
2023-01-11 10:30:00,36.62,36.96,36.46,36.95,290837.0,36.456,36.7944,36.2967,36.7845,290837.0
2023-01-11 11:00:00,36.95,37.12,36.92,37.05,171784.0,36.7845,36.9537,36.7546,36.884,171784.0
2023-01-11 11:30:00,37.05,37.06,36.9,36.96,134930.0,36.884,36.894,36.7347,36.7944,134930.0
2023-01-11 12:00:00,36.95,37.08,36.87,37.02,136622.0,36.7845,36.9139,36.7048,36.8542,136622.0
2023-01-11 12:30:00,37.01,37.07,36.95,36.98,90925.0,36.8442,36.9039,36.7845,36.8143,90925.0
2023-01-11 13:00:00,36.97,36.99,36.89,36.96,73784.0,36.8044,36.8243,36.7247,36.7944,73784.0
2023-01-11 13:30:00,36.96,36.99,36.72,36.8,208171.0,36.7944,36.8243,36.5555,36.6352,208171.0
2023-01-11 14:00:00,36.8,36.85,36.74,36.77,99486.0,36.6352,36.6849,36.5754,36.6053,99486.0
2023-01-11 14:30:00,36.77,36.9,36.74,36.74,241926.0,36.6053,36.7347,36.5754,36.5754,241926.0
2023-01-11 15:00:00,36.74,36.81,36.68,36.77,155574.0,36.5754,36.6451,36.5157,36.6053,155574.0
2023-01-11 15:30:00,36.77,36.77,36.5,36.5,883722.0,36.6053,36.6053,36.3365,36.3365,883722.0
2023-01-12 09:30:00,36.14,36.62,35.98,36.42,716232.0,35.9781,36.456,35.8188,36.2569,716232.0
2023-01-12 10:00:00,36.48,37.02,36.42,37.01,418522.0,36.3166,36.8542,36.2569,36.8442,418522.0
2023-01-12 10:30:00,37.02,37.17,36.97,37.05,364246.0,36.8542,37.0035,36.8044,36.884,364246.0
2023-01-12 11:00:00,37.04,37.06,36.7,36.79,194285.0,36.8741,36.894,36.5356,36.6252,194285.0
2023-01-12 11:30:00,36.78,36.9,36.73,36.86,142769.0,36.6152,36.7347,36.5655,36.6949,142769.0
2023-01-12 12:00:00,36.86,37.15,36.86,37.05,85037.0,36.6949,36.9836,36.6949,36.884,85037.0
2023-01-12 12:30:00,37.05,37.09,36.91,37.0,81159.0,36.884,36.9239,36.7447,36.8343,81159.0
2023-01-12 13:00:00,37.0,37.02,36.88,36.88,92001.0,36.8343,36.8542,36.7148,36.7148,92001.0
2023-01-12 13:30:00,36.88,37.04,36.87,37.03,90962.0,36.7148,36.8741,36.7048,36.8641,90962.0
2023-01-12 14:00:00,37.03,37.07,36.98,36.99,74248.0,36.8641,36.9039,36.8143,36.8243,74248.0
2023-01-12 14:30:00,36.99,37.13,36.98,37.1,74493.0,36.8243,36.9637,36.8143,36.9338,74493.0
2023-01-12 15:00:00,37.1,37.16,37.07,37.14,152425.0,36.9338,36.9935,36.9039,36.9736,152425.0
2023-01-12 15:30:00,37.14,37.15,36.89,37.0,421974.0,36.9736,36.9836,36.7247,36.8343,421974.0
2023-01-13 09:30:00,37.52,38.41,37.42,38.1,610685.0,37.3519,38.2379,37.2524,37.9293,610685.0
2023-01-13 10:00:00,38.09,38.17,37.91,37.95,246829.0,37.9194,37.999,37.7402,37.78,246829.0
2023-01-13 10:30:00,37.97,38.15,37.68,37.68,178769.0,37.7999,37.9791,37.5112,37.5112,178769.0
2023-01-13 11:00:00,37.66,37.75,37.5,37.63,108153.0,37.4913,37.5809,37.332,37.4614,108153.0
2023-01-13 11:30:00,37.63,37.9,37.59,37.74,110134.0,37.4614,37.7302,37.4216,37.5709,110134.0
2023-01-13 12:00:00,37.73,37.79,37.62,37.66,104140.0,37.561,37.6207,37.4515,37.4913,104140.0
2023-01-13 12:30:00,37.66,37.74,37.62,37.68,101586.0,37.4913,37.5709,37.4515,37.5112,101586.0
2023-01-13 13:00:00,37.67,37.75,37.58,37.69,60294.0,37.5013,37.5809,37.4117,37.5212,60294.0
2023-01-13 13:30:00,37.69,37.77,37.66,37.73,50734.0,37.5212,37.6008,37.4913,37.561,50734.0
2023-01-13 14:00:00,37.73,37.77,37.58,37.58,69988.0,37.561,37.6008,37.4117,37.4117,69988.0
2023-01-13 14:30:00,37.58,37.61,37.51,37.53,77416.0,37.4117,37.4415,37.342,37.3619,77416.0
2023-01-13 15:00:00,37.53,37.55,37.42,37.47,152645.0,37.3619,37.3818,37.2524,37.3021,152645.0
2023-01-13 15:30:00,37.47,37.69,37.39,37.53,557105.0,37.3021,37.5212,37.2225,37.3619,557105.0
2023-01-17 09:30:00,36.55,36.81,35.72,36.14,843959.0,36.3863,36.6451,35.56,35.9781,843959.0
2023-01-17 10:00:00,36.14,36.25,35.76,35.8,375128.0,35.9781,36.0876,35.5998,35.6396,375128.0
2023-01-17 10:30:00,35.79,35.88,35.64,35.74,361207.0,35.6297,35.7193,35.4803,35.5799,361207.0
2023-01-17 11:00:00,35.74,35.97,35.66,35.84,158666.0,35.5799,35.8089,35.5003,35.6795,158666.0
2023-01-17 11:30:00,35.85,36.02,35.81,36.02,113331.0,35.6894,35.8586,35.6496,35.8586,113331.0
2023-01-17 12:00:00,36.02,36.03,35.89,35.95,72133.0,35.8586,35.8686,35.7292,35.789,72133.0
2023-01-17 12:30:00,35.95,36.02,35.92,35.93,305736.0,35.789,35.8586,35.7591,35.769,305736.0
2023-01-17 13:00:00,35.94,35.96,35.83,35.87,178549.0,35.779,35.7989,35.6695,35.7093,178549.0
2023-01-17 13:30:00,35.87,36.01,35.85,36.0,291449.0,35.7093,35.8487,35.6894,35.8387,291449.0
2023-01-17 14:00:00,36.01,36.08,35.98,36.07,106958.0,35.8487,35.9184,35.8188,35.9084,106958.0
2023-01-17 14:30:00,36.07,36.08,35.97,36.04,113920.0,35.9084,35.9184,35.8089,35.8786,113920.0
2023-01-17 15:00:00,36.04,36.21,36.03,36.19,151867.0,35.8786,36.0478,35.8686,36.0279,151867.0
2023-01-17 15:30:00,36.19,36.37,36.17,36.32,651017.0,36.0279,36.2071,36.008,36.1573,651017.0
2023-01-18 09:30:00,36.84,37.23,36.31,36.48,456762.0,36.675,37.0632,36.1473,36.3166,456762.0
2023-01-18 10:00:00,36.48,36.59,36.26,36.36,291742.0,36.3166,36.4261,36.0976,36.1971,291742.0
2023-01-18 10:30:00,36.35,36.55,36.3,36.36,187785.0,36.1872,36.3863,36.1374,36.1971,187785.0
2023-01-18 11:00:00,36.36,36.49,36.19,36.22,130828.0,36.1971,36.3265,36.0279,36.0577,130828.0
2023-01-18 11:30:00,36.23,36.35,36.2,36.34,113499.0,36.0677,36.1872,36.0378,36.1772,113499.0
2023-01-18 12:00:00,36.33,36.34,36.11,36.23,96653.0,36.1673,36.1772,35.9482,36.0677,96653.0
2023-01-18 12:30:00,36.23,36.34,36.2,36.32,68289.0,36.0677,36.1772,36.0378,36.1573,68289.0
2023-01-18 13:00:00,36.33,36.35,36.24,36.26,61790.0,36.1673,36.1872,36.0777,36.0976,61790.0
2023-01-18 13:30:00,36.27,36.27,36.07,36.23,93085.0,36.1075,36.1075,35.9084,36.0677,93085.0
2023-01-18 14:00:00,36.23,36.32,36.2,36.23,93017.0,36.0677,36.1573,36.0378,36.0677,93017.0
2023-01-18 14:30:00,36.23,36.29,36.2,36.27,177741.0,36.0677,36.1274,36.0378,36.1075,177741.0
2023-01-18 15:00:00,36.27,36.32,36.18,36.27,254915.0,36.1075,36.1573,36.0179,36.1075,254915.0
2023-01-18 15:30:00,36.27,36.46,36.13,36.35,1536716.0,36.1075,36.2967,35.9682,36.1872,1536716.0
2023-01-19 09:30:00,37.31,37.94,37.04,37.57,801694.0,37.1429,37.77,36.8741,37.4017,801694.0
2023-01-19 10:00:00,37.55,37.94,37.47,37.85,337818.0,37.3818,37.77,37.3021,37.6804,337818.0
2023-01-19 10:30:00,37.85,37.88,37.69,37.83,202666.0,37.6804,37.7103,37.5212,37.6605,202666.0
2023-01-19 11:00:00,37.83,37.95,37.71,37.76,193226.0,37.6605,37.78,37.5411,37.5908,193226.0
2023-01-19 11:30:00,37.75,37.76,37.49,37.57,126244.0,37.5809,37.5908,37.3221,37.4017,126244.0
2023-01-19 12:00:00,37.57,37.81,37.55,37.79,363008.0,37.4017,37.6406,37.3818,37.6207,363008.0
2023-01-19 12:30:00,37.79,37.84,37.75,37.8,159944.0,37.6207,37.6705,37.5809,37.6307,159944.0
2023-01-19 13:00:00,37.8,37.88,37.77,37.81,149954.0,37.6307,37.7103,37.6008,37.6406,149954.0
2023-01-19 13:30:00,37.81,37.87,37.76,37.8,151567.0,37.6406,37.7004,37.5908,37.6307,151567.0
2023-01-19 14:00:00,37.81,38.14,37.8,38.1,169358.0,37.6406,37.9691,37.6307,37.9293,169358.0
2023-01-19 14:30:00,38.11,38.14,37.8,37.86,161099.0,37.9393,37.9691,37.6307,37.6904,161099.0
2023-01-19 15:00:00,37.86,37.86,37.65,37.68,199029.0,37.6904,37.6904,37.4813,37.5112,199029.0
2023-01-19 15:30:00,37.67,37.73,37.53,37.57,662470.0,37.5013,37.561,37.3619,37.4017,662470.0
2023-01-20 09:30:00,38.8,39.09,38.54,38.74,777280.0,38.6262,38.9149,38.3674,38.5665,777280.0
2023-01-20 10:00:00,38.75,38.75,38.41,38.47,291674.0,38.5764,38.5764,38.2379,38.2977,291674.0
2023-01-20 10:30:00,38.48,38.56,38.34,38.36,202292.0,38.3076,38.3873,38.1683,38.1882,202292.0
2023-01-20 11:00:00,38.36,38.51,38.13,38.14,247181.0,38.1882,38.3375,37.9592,37.9691,247181.0
2023-01-20 11:30:00,38.14,38.44,38.11,38.39,107527.0,37.9691,38.2678,37.9393,38.218,107527.0
2023-01-20 12:00:00,38.42,38.56,38.42,38.51,112311.0,38.2479,38.3873,38.2479,38.3375,112311.0
2023-01-20 12:30:00,38.52,38.55,38.2,38.27,181981.0,38.3474,38.3773,38.0289,38.0986,181981.0
2023-01-20 13:00:00,38.28,38.3,38.12,38.29,74179.0,38.1085,38.1284,37.9492,38.1185,74179.0
2023-01-20 13:30:00,38.29,38.43,38.25,38.35,100270.0,38.1185,38.2578,38.0787,38.1782,100270.0
2023-01-20 14:00:00,38.34,38.36,38.12,38.13,123815.0,38.1683,38.1882,37.9492,37.9592,123815.0
2023-01-20 14:30:00,38.13,38.16,38.02,38.09,139593.0,37.9592,37.9891,37.8497,37.9194,139593.0
2023-01-20 15:00:00,38.1,38.24,38.1,38.23,128508.0,37.9293,38.0687,37.9293,38.0587,128508.0
2023-01-20 15:30:00,38.24,38.44,38.21,38.25,610143.0,38.0687,38.2678,38.0388,38.0787,610143.0
2023-01-23 09:30:00,38.31,38.69,38.27,38.44,209822.0,38.1384,38.5167,38.0986,38.2678,209822.0
2023-01-23 10:00:00,38.43,38.5,38.34,38.42,143027.0,38.2578,38.3275,38.1683,38.2479,143027.0
2023-01-23 10:30:00,38.43,38.54,38.35,38.5,95072.0,38.2578,38.3674,38.1782,38.3275,95072.0
2023-01-23 11:00:00,38.51,38.52,38.28,38.29,88841.0,38.3375,38.3474,38.1085,38.1185,88841.0
2023-01-23 11:30:00,38.29,38.29,38.14,38.22,83222.0,38.1185,38.1185,37.9691,38.0488,83222.0
2023-01-23 12:00:00,38.23,38.28,38.17,38.21,50177.0,38.0587,38.1085,37.999,38.0388,50177.0
2023-01-23 12:30:00,38.2,38.37,38.2,38.35,37966.0,38.0289,38.1981,38.0289,38.1782,37966.0
2023-01-23 13:00:00,38.35,38.36,38.25,38.35,35322.0,38.1782,38.1882,38.0787,38.1782,35322.0
2023-01-23 13:30:00,38.35,38.35,38.21,38.23,41768.0,38.1782,38.1782,38.0388,38.0587,41768.0
2023-01-23 14:00:00,38.23,38.23,38.1,38.15,45969.0,38.0587,38.0587,37.9293,37.9791,45969.0
2023-01-23 14:30:00,38.15,38.16,37.98,38.03,54495.0,37.9791,37.9891,37.8099,37.8596,54495.0
2023-01-23 15:00:00,38.04,38.1,37.98,38.06,76329.0,37.8696,37.9293,37.8099,37.8895,76329.0
2023-01-23 15:30:00,38.07,38.11,37.97,38.04,287206.0,37.8995,37.9393,37.7999,37.8696,287206.0
2023-01-24 09:30:00,37.62,38.2,37.5,38.12,178506.0,37.4515,38.0289,37.332,37.9492,178506.0
2023-01-24 10:00:00,38.13,38.41,37.96,38.4,102396.0,37.9592,38.2379,37.79,38.228,102396.0
2023-01-24 10:30:00,38.42,38.54,38.39,38.49,374016.0,38.2479,38.3674,38.218,38.3176,374016.0
2023-01-24 11:00:00,38.48,38.57,38.44,38.5,114570.0,38.3076,38.3972,38.2678,38.3275,114570.0
2023-01-24 11:30:00,38.49,38.67,38.48,38.62,123894.0,38.3176,38.4968,38.3076,38.447,123894.0
2023-01-24 12:00:00,38.62,38.62,38.47,38.47,60129.0,38.447,38.447,38.2977,38.2977,60129.0
2023-01-24 12:30:00,38.48,38.51,38.37,38.43,45300.0,38.3076,38.3375,38.1981,38.2578,45300.0
2023-01-24 13:00:00,38.43,38.51,38.43,38.5,48231.0,38.2578,38.3375,38.2578,38.3275,48231.0
2023-01-24 13:30:00,38.5,38.52,38.48,38.48,30435.0,38.3275,38.3474,38.3076,38.3076,30435.0
2023-01-24 14:00:00,38.47,38.5,38.44,38.48,23864.0,38.2977,38.3275,38.2678,38.3076,23864.0
2023-01-24 14:30:00,38.49,38.54,38.48,38.54,45001.0,38.3176,38.3674,38.3076,38.3674,45001.0
2023-01-24 15:00:00,38.54,38.75,38.5,38.68,365340.0,38.3674,38.5764,38.3275,38.5067,365340.0
2023-01-24 15:30:00,38.68,38.72,38.5,38.64,532619.0,38.5067,38.5465,38.3275,38.4669,532619.0
2023-01-25 09:30:00,38.7,39.05,38.64,39.01,369264.0,38.5266,38.8751,38.4669,38.8353,369264.0
2023-01-25 10:00:00,38.98,39.0,38.71,38.73,174668.0,38.8054,38.8253,38.5366,38.5565,174668.0
2023-01-25 10:30:00,38.74,38.83,38.55,38.82,124242.0,38.5665,38.6561,38.3773,38.6461,124242.0
2023-01-25 11:00:00,38.83,39.06,38.8,39.0,162013.0,38.6561,38.885,38.6262,38.8253,162013.0
2023-01-25 11:30:00,39.0,39.3,38.98,39.29,165882.0,38.8253,39.124,38.8054,39.114,165882.0
2023-01-25 12:00:00,39.3,39.5,39.24,39.46,171045.0,39.124,39.3231,39.0642,39.2832,171045.0
2023-01-25 12:30:00,39.46,39.56,39.37,39.56,162860.0,39.2832,39.3828,39.1936,39.3828,162860.0
2023-01-25 13:00:00,39.55,39.58,39.39,39.5,287088.0,39.3728,39.4027,39.2135,39.3231,287088.0
2023-01-25 13:30:00,39.5,39.82,39.47,39.79,276073.0,39.3231,39.6416,39.2932,39.6118,276073.0
2023-01-25 14:00:00,39.8,39.84,39.63,39.83,160241.0,39.6217,39.6615,39.4525,39.6516,160241.0
2023-01-25 14:30:00,39.83,39.9,39.77,39.77,287502.0,39.6516,39.7213,39.5918,39.5918,287502.0
2023-01-25 15:00:00,39.77,39.77,39.58,39.68,271608.0,39.5918,39.5918,39.4027,39.5022,271608.0
2023-01-25 15:30:00,39.68,39.81,39.65,39.73,782917.0,39.5022,39.6317,39.4724,39.552,782917.0
2023-01-26 09:30:00,40.07,40.07,39.5,39.66,772718.0,39.8905,39.8905,39.3231,39.4823,772718.0
2023-01-26 10:00:00,39.66,39.88,39.56,39.87,174678.0,39.4823,39.7014,39.3828,39.6914,174678.0
2023-01-26 10:30:00,39.87,40.0,39.75,39.76,146824.0,39.6914,39.8208,39.5719,39.5819,146824.0
2023-01-26 11:00:00,39.77,39.85,39.65,39.66,152647.0,39.5918,39.6715,39.4724,39.4823,152647.0
2023-01-26 11:30:00,39.66,39.84,39.6,39.65,126348.0,39.4823,39.6615,39.4226,39.4724,126348.0
2023-01-26 12:00:00,39.66,39.71,39.57,39.67,135912.0,39.4823,39.5321,39.3927,39.4923,135912.0
2023-01-26 12:30:00,39.67,39.76,39.65,39.69,77237.0,39.4923,39.5819,39.4724,39.5122,77237.0
2023-01-26 13:00:00,39.69,39.76,39.69,39.73,91456.0,39.5122,39.5819,39.5122,39.552,91456.0
2023-01-26 13:30:00,39.74,39.76,39.68,39.73,89679.0,39.562,39.5819,39.5022,39.552,89679.0
2023-01-26 14:00:00,39.73,39.76,39.69,39.7,101490.0,39.552,39.5819,39.5122,39.5222,101490.0
2023-01-26 14:30:00,39.71,39.94,39.69,39.94,381775.0,39.5321,39.7611,39.5122,39.7611,381775.0
2023-01-26 15:00:00,39.94,40.0,39.84,39.99,170669.0,39.7611,39.8208,39.6615,39.8109,170669.0
2023-01-26 15:30:00,39.99,40.08,39.92,40.08,954158.0,39.8109,39.9005,39.7412,39.9005,954158.0
2023-01-27 09:30:00,39.98,40.17,39.85,40.0,354323.0,39.8009,39.9901,39.6715,39.8208,354323.0
2023-01-27 10:00:00,40.0,40.1,39.62,39.72,137264.0,39.8208,39.9204,39.4425,39.5421,137264.0
2023-01-27 10:30:00,39.72,39.72,39.3,39.41,292987.0,39.5421,39.5421,39.124,39.2335,292987.0
2023-01-27 11:00:00,39.44,39.65,39.43,39.55,68568.0,39.2633,39.4724,39.2534,39.3728,68568.0
2023-01-27 11:30:00,39.55,39.57,39.33,39.33,70935.0,39.3728,39.3927,39.1538,39.1538,70935.0
2023-01-27 12:00:00,39.33,39.35,39.15,39.24,105342.0,39.1538,39.1737,38.9746,39.0642,105342.0
2023-01-27 12:30:00,39.26,39.46,39.25,39.42,404556.0,39.0841,39.2832,39.0742,39.2434,404556.0
2023-01-27 13:00:00,39.43,39.45,39.34,39.41,95145.0,39.2534,39.2733,39.1638,39.2335,95145.0
2023-01-27 13:30:00,39.41,39.5,39.4,39.44,110783.0,39.2335,39.3231,39.2235,39.2633,110783.0
2023-01-27 14:00:00,39.43,39.55,39.42,39.45,153291.0,39.2534,39.3728,39.2434,39.2733,153291.0
2023-01-27 14:30:00,39.45,39.51,39.4,39.51,119874.0,39.2733,39.333,39.2235,39.333,119874.0
2023-01-27 15:00:00,39.52,39.59,39.48,39.55,258782.0,39.343,39.4127,39.3031,39.3728,258782.0
2023-01-27 15:30:00,39.55,39.63,39.39,39.42,603381.0,39.3728,39.4525,39.2135,39.2434,603381.0
2023-01-30 09:30:00,37.61,37.88,37.15,37.5,1216731.0,37.4415,37.7103,36.9836,37.332,1216731.0
2023-01-30 10:00:00,37.49,37.61,37.09,37.23,646246.0,37.3221,37.4415,36.9239,37.0632,646246.0
2023-01-30 10:30:00,37.23,37.56,37.13,37.5,313381.0,37.0632,37.3917,36.9637,37.332,313381.0
2023-01-30 11:00:00,37.5,37.75,37.5,37.63,269914.0,37.332,37.5809,37.332,37.4614,269914.0
2023-01-30 11:30:00,37.63,37.78,37.48,37.51,285428.0,37.4614,37.6108,37.3121,37.342,285428.0
2023-01-30 12:00:00,37.5,37.65,37.49,37.54,104241.0,37.332,37.4813,37.3221,37.3718,104241.0
2023-01-30 12:30:00,37.54,37.54,37.29,37.36,116403.0,37.3718,37.3718,37.123,37.1926,116403.0
2023-01-30 13:00:00,37.36,37.53,37.34,37.48,154746.0,37.1926,37.3619,37.1727,37.3121,154746.0
2023-01-30 13:30:00,37.48,37.57,37.43,37.47,101830.0,37.3121,37.4017,37.2623,37.3021,101830.0
2023-01-30 14:00:00,37.47,37.57,37.45,37.48,98001.0,37.3021,37.4017,37.2822,37.3121,98001.0
2023-01-30 14:30:00,37.48,37.52,37.44,37.5,162300.0,37.3121,37.3519,37.2723,37.332,162300.0
2023-01-30 15:00:00,37.5,37.61,37.46,37.5,202724.0,37.332,37.4415,37.2922,37.332,202724.0
2023-01-30 15:30:00,37.5,37.59,37.39,37.43,634757.0,37.332,37.4216,37.2225,37.2623,634757.0
2023-01-31 09:30:00,37.02,37.64,36.7,37.33,875223.0,36.8542,37.4714,36.5356,37.1628,875223.0
2023-01-31 10:00:00,37.33,37.61,37.24,37.57,431622.0,37.1628,37.4415,37.0732,37.4017,431622.0
2023-01-31 10:30:00,37.56,37.89,37.5,37.83,256671.0,37.3917,37.7203,37.332,37.6605,256671.0
2023-01-31 11:00:00,37.83,37.84,37.48,37.52,127998.0,37.6605,37.6705,37.3121,37.3519,127998.0
2023-01-31 11:30:00,37.52,37.53,37.25,37.27,167715.0,37.3519,37.3619,37.0831,37.103,167715.0
2023-01-31 12:00:00,37.28,37.34,37.1,37.14,140000.0,37.113,37.1727,36.9338,36.9736,140000.0
2023-01-31 12:30:00,37.14,37.15,36.93,37.0,221695.0,36.9736,36.9836,36.7646,36.8343,221695.0
2023-01-31 13:00:00,36.99,37.12,36.97,37.09,103908.0,36.8243,36.9537,36.8044,36.9239,103908.0
2023-01-31 13:30:00,37.09,37.1,36.95,37.0,110863.0,36.9239,36.9338,36.7845,36.8343,110863.0
2023-01-31 14:00:00,37.0,37.12,36.98,37.03,95164.0,36.8343,36.9537,36.8143,36.8641,95164.0
2023-01-31 14:30:00,37.03,37.07,36.95,36.96,97380.0,36.8641,36.9039,36.7845,36.7944,97380.0
2023-01-31 15:00:00,36.95,37.0,36.9,36.93,135862.0,36.7845,36.8343,36.7347,36.7646,135862.0
2023-01-31 15:30:00,36.94,36.94,36.67,36.76,921062.0,36.7745,36.7745,36.5057,36.5953,921062.0
2023-02-01 09:30:00,37.91,39.22,37.79,39.03,1002468.0,37.7402,39.0443,37.6207,38.8552,1002468.0
2023-02-01 10:00:00,39.01,39.01,38.42,38.47,321337.0,38.8353,38.8353,38.2479,38.2977,321337.0
2023-02-01 10:30:00,38.48,38.55,37.81,37.82,359614.0,38.3076,38.3773,37.6406,37.6506,359614.0
2023-02-01 11:00:00,37.8,37.96,37.73,37.75,111945.0,37.6307,37.79,37.561,37.5809,111945.0
2023-02-01 11:30:00,37.76,37.83,37.46,37.47,144657.0,37.5908,37.6605,37.2922,37.3021,144657.0
2023-02-01 12:00:00,37.47,37.48,37.16,37.18,115232.0,37.3021,37.3121,36.9935,37.0134,115232.0
2023-02-01 12:30:00,37.18,37.22,37.0,37.17,126291.0,37.0134,37.0533,36.8343,37.0035,126291.0
2023-02-01 13:00:00,37.19,37.44,37.12,37.36,79970.0,37.0234,37.2723,36.9537,37.1926,79970.0
2023-02-01 13:30:00,37.37,37.4,37.31,37.38,85749.0,37.2026,37.2325,37.1429,37.2126,85749.0
2023-02-01 14:00:00,37.37,37.54,37.25,37.35,103361.0,37.2026,37.3718,37.0831,37.1827,103361.0
2023-02-01 14:30:00,37.35,37.65,37.27,37.48,145801.0,37.1827,37.4813,37.103,37.3121,145801.0
2023-02-01 15:00:00,37.48,37.72,37.4,37.71,163494.0,37.3121,37.551,37.2325,37.5411,163494.0
2023-02-01 15:30:00,37.72,37.92,37.58,37.65,475272.0,37.551,37.7501,37.4117,37.4813,475272.0
2023-02-02 09:30:00,37.59,37.64,36.81,36.82,533700.0,37.4216,37.4714,36.6451,36.6551,533700.0
2023-02-02 10:00:00,36.84,36.96,36.46,36.65,371273.0,36.675,36.7944,36.2967,36.4858,371273.0
2023-02-02 10:30:00,36.67,36.69,36.17,36.29,377177.0,36.5057,36.5256,36.008,36.1274,377177.0
2023-02-02 11:00:00,36.3,36.5,36.27,36.33,240206.0,36.1374,36.3365,36.1075,36.1673,240206.0
2023-02-02 11:30:00,36.34,36.37,36.06,36.19,215737.0,36.1772,36.2071,35.8985,36.0279,215737.0
2023-02-02 12:00:00,36.19,36.32,36.15,36.18,165225.0,36.0279,36.1573,35.9881,36.0179,165225.0
2023-02-02 12:30:00,36.18,36.18,36.03,36.11,107795.0,36.0179,36.0179,35.8686,35.9482,107795.0
2023-02-02 13:00:00,36.12,36.32,36.03,36.29,96611.0,35.9582,36.1573,35.8686,36.1274,96611.0
2023-02-02 13:30:00,36.29,36.37,36.23,36.31,75333.0,36.1274,36.2071,36.0677,36.1473,75333.0
2023-02-02 14:00:00,36.3,36.38,36.27,36.3,94568.0,36.1374,36.217,36.1075,36.1374,94568.0
2023-02-02 14:30:00,36.3,36.45,36.3,36.35,108162.0,36.1374,36.2867,36.1374,36.1872,108162.0
2023-02-02 15:00:00,36.34,36.53,36.32,36.46,158379.0,36.1772,36.3664,36.1573,36.2967,158379.0
2023-02-02 15:30:00,36.47,36.53,36.38,36.43,703880.0,36.3066,36.3664,36.217,36.2668,703880.0
2023-02-03 09:30:00,36.32,36.49,35.48,36.06,695777.0,36.1573,36.3265,35.3211,35.8985,695777.0
2023-02-03 10:00:00,36.03,36.15,35.56,36.03,370275.0,35.8686,35.9881,35.4007,35.8686,370275.0
2023-02-03 10:30:00,36.02,36.39,35.88,36.01,222251.0,35.8586,36.227,35.7193,35.8487,222251.0
2023-02-03 11:00:00,36.01,36.02,35.76,35.78,137169.0,35.8487,35.8586,35.5998,35.6197,137169.0
2023-02-03 11:30:00,35.77,35.97,35.75,35.86,195196.0,35.6098,35.8089,35.5899,35.6994,195196.0
2023-02-03 12:00:00,35.85,36.08,35.79,35.97,120750.0,35.6894,35.9184,35.6297,35.8089,120750.0
2023-02-03 12:30:00,35.97,35.97,35.8,35.86,113615.0,35.8089,35.8089,35.6396,35.6994,113615.0
2023-02-03 13:00:00,35.86,35.94,35.65,35.67,139522.0,35.6994,35.779,35.4903,35.5102,139522.0
2023-02-03 13:30:00,35.67,35.82,35.64,35.8,152167.0,35.5102,35.6595,35.4803,35.6396,152167.0
2023-02-03 14:00:00,35.8,35.81,35.76,35.79,138516.0,35.6396,35.6496,35.5998,35.6297,138516.0
2023-02-03 14:30:00,35.79,35.97,35.76,35.91,154529.0,35.6297,35.8089,35.5998,35.7491,154529.0
2023-02-03 15:00:00,35.91,36.01,35.88,35.98,124575.0,35.7491,35.8487,35.7193,35.8188,124575.0
2023-02-03 15:30:00,35.98,35.98,35.67,35.76,583458.0,35.8188,35.8188,35.5102,35.5998,583458.0
2023-02-06 09:30:00,35.15,35.21,34.79,35.12,772442.0,34.9925,35.0523,34.6342,34.9627,772442.0
2023-02-06 10:00:00,35.11,35.48,35.11,35.26,337292.0,34.9527,35.3211,34.9527,35.102,337292.0
2023-02-06 10:30:00,35.26,35.73,35.22,35.69,177554.0,35.102,35.5699,35.0622,35.5301,177554.0
2023-02-06 11:00:00,35.69,36.43,35.65,36.38,253367.0,35.5301,36.2668,35.4903,36.217,253367.0
2023-02-06 11:30:00,36.36,36.41,36.08,36.09,194380.0,36.1971,36.2469,35.9184,35.9283,194380.0
2023-02-06 12:00:00,36.09,36.12,35.94,35.94,69048.0,35.9283,35.9582,35.779,35.779,69048.0
2023-02-06 12:30:00,35.94,35.96,35.87,35.91,66569.0,35.779,35.7989,35.7093,35.7491,66569.0
2023-02-06 13:00:00,35.91,35.99,35.87,35.98,50177.0,35.7491,35.8288,35.7093,35.8188,50177.0
2023-02-06 13:30:00,35.97,35.97,35.83,35.87,48057.0,35.8089,35.8089,35.6695,35.7093,48057.0
2023-02-06 14:00:00,35.87,35.98,35.87,35.94,51269.0,35.7093,35.8188,35.7093,35.779,51269.0
2023-02-06 14:30:00,35.93,35.93,35.82,35.82,47654.0,35.769,35.769,35.6595,35.6595,47654.0
2023-02-06 15:00:00,35.81,36.16,35.79,36.16,145315.0,35.6496,35.998,35.6297,35.998,145315.0
2023-02-06 15:30:00,36.16,36.36,36.07,36.16,357607.0,35.998,36.1971,35.9084,35.998,357607.0
2023-02-07 09:30:00,37.11,37.36,36.89,37.22,355443.0,36.9438,37.1926,36.7247,37.0533,355443.0
2023-02-07 10:00:00,37.23,37.27,36.84,36.98,158937.0,37.0632,37.103,36.675,36.8143,158937.0
2023-02-07 10:30:00,36.99,37.24,36.94,36.99,427670.0,36.8243,37.0732,36.7745,36.8243,427670.0
2023-02-07 11:00:00,37.0,37.2,36.93,37.06,133534.0,36.8343,37.0334,36.7646,36.894,133534.0
2023-02-07 11:30:00,37.07,37.08,36.91,36.97,123537.0,36.9039,36.9139,36.7447,36.8044,123537.0
2023-02-07 12:00:00,36.97,37.25,36.97,37.06,135760.0,36.8044,37.0831,36.8044,36.894,135760.0
2023-02-07 12:30:00,37.06,37.35,37.02,37.24,439444.0,36.894,37.1827,36.8542,37.0732,439444.0
2023-02-07 13:00:00,37.24,37.26,36.98,36.98,130297.0,37.0732,37.0931,36.8143,36.8143,130297.0
2023-02-07 13:30:00,37.0,37.16,36.96,37.16,240790.0,36.8343,36.9935,36.7944,36.9935,240790.0
2023-02-07 14:00:00,37.17,37.28,37.12,37.14,96861.0,37.0035,37.113,36.9537,36.9736,96861.0
2023-02-07 14:30:00,37.14,37.18,37.09,37.09,301583.0,36.9736,37.0134,36.9239,36.9239,301583.0
2023-02-07 15:00:00,37.09,37.18,36.96,37.17,554922.0,36.9239,37.0134,36.7944,37.0035,554922.0
2023-02-07 15:30:00,37.18,37.28,37.02,37.08,510141.0,37.0134,37.113,36.8542,36.9139,510141.0
2023-02-08 09:30:00,36.99,37.23,36.86,36.96,571488.0,36.8243,37.0632,36.6949,36.7944,571488.0
2023-02-08 10:00:00,36.95,37.21,36.87,37.18,479397.0,36.7845,37.0433,36.7048,37.0134,479397.0
2023-02-08 10:30:00,37.18,37.28,37.09,37.2,297408.0,37.0134,37.113,36.9239,37.0334,297408.0
2023-02-08 11:00:00,37.19,37.4,37.17,37.35,316971.0,37.0234,37.2325,37.0035,37.1827,316971.0
2023-02-08 11:30:00,37.35,37.9,37.34,37.89,690884.0,37.1827,37.7302,37.1727,37.7203,690884.0
2023-02-08 12:00:00,37.89,37.96,37.61,37.65,385481.0,37.7203,37.79,37.4415,37.4813,385481.0
2023-02-08 12:30:00,37.65,37.65,37.37,37.4,368322.0,37.4813,37.4813,37.2026,37.2325,368322.0
2023-02-08 13:00:00,37.4,37.43,37.35,37.35,93936.0,37.2325,37.2623,37.1827,37.1827,93936.0
2023-02-08 13:30:00,37.34,37.35,37.13,37.2,100222.0,37.1727,37.1827,36.9637,37.0334,100222.0
2023-02-08 14:00:00,37.2,37.26,37.13,37.18,146902.0,37.0334,37.0931,36.9637,37.0134,146902.0
2023-02-08 14:30:00,37.18,37.26,37.1,37.11,98790.0,37.0134,37.0931,36.9338,36.9438,98790.0
2023-02-08 15:00:00,37.11,37.12,36.93,36.95,129101.0,36.9438,36.9537,36.7646,36.7845,129101.0
2023-02-08 15:30:00,36.96,37.13,36.96,37.07,510724.0,36.7944,36.9637,36.7944,36.9039,510724.0
2023-02-09 09:30:00,37.95,38.44,37.52,37.59,486416.0,37.78,38.2678,37.3519,37.4216,486416.0
2023-02-09 10:00:00,37.59,37.89,37.54,37.82,289946.0,37.4216,37.7203,37.3718,37.6506,289946.0
2023-02-09 10:30:00,37.83,38.04,37.82,37.98,265731.0,37.6605,37.8696,37.6506,37.8099,265731.0
2023-02-09 11:00:00,37.98,38.01,37.71,37.72,204785.0,37.8099,37.8397,37.5411,37.551,204785.0
2023-02-09 11:30:00,37.72,37.72,37.45,37.53,166441.0,37.551,37.551,37.2822,37.3619,166441.0
2023-02-09 12:00:00,37.54,37.78,37.48,37.75,129370.0,37.3718,37.6108,37.3121,37.5809,129370.0
2023-02-09 12:30:00,37.75,37.78,37.54,37.57,920928.0,37.5809,37.6108,37.3718,37.4017,920928.0
2023-02-09 13:00:00,37.58,37.58,37.43,37.55,145230.0,37.4117,37.4117,37.2623,37.3818,145230.0
2023-02-09 13:30:00,37.54,37.82,37.54,37.76,139932.0,37.3718,37.6506,37.3718,37.5908,139932.0
2023-02-09 14:00:00,37.76,37.77,37.64,37.65,80122.0,37.5908,37.6008,37.4714,37.4813,80122.0
2023-02-09 14:30:00,37.64,37.65,37.48,37.54,278276.0,37.4714,37.4813,37.3121,37.3718,278276.0
2023-02-09 15:00:00,37.54,37.72,37.47,37.71,255275.0,37.3718,37.551,37.3021,37.5411,255275.0
2023-02-09 15:30:00,37.71,37.86,37.55,37.69,683779.0,37.5411,37.6904,37.3818,37.5212,683779.0
2023-02-10 09:30:00,36.32,36.92,36.32,36.68,274606.0,36.1573,36.7546,36.1573,36.5157,274606.0
2023-02-10 10:00:00,36.69,36.79,36.58,36.67,445673.0,36.5256,36.6252,36.4161,36.5057,445673.0
2023-02-10 10:30:00,36.68,36.87,36.64,36.69,367726.0,36.5157,36.7048,36.4759,36.5256,367726.0
2023-02-10 11:00:00,36.7,36.81,36.6,36.78,362832.0,36.5356,36.6451,36.436,36.6152,362832.0
2023-02-10 11:30:00,36.78,36.91,36.68,36.75,71044.0,36.6152,36.7447,36.5157,36.5854,71044.0
2023-02-10 12:00:00,36.75,36.75,36.48,36.69,181472.0,36.5854,36.5854,36.3166,36.5256,181472.0
2023-02-10 12:30:00,36.72,36.8,36.65,36.8,74905.0,36.5555,36.6352,36.4858,36.6352,74905.0
2023-02-10 13:00:00,36.8,36.99,36.75,36.82,159308.0,36.6352,36.8243,36.5854,36.6551,159308.0
2023-02-10 13:30:00,36.82,36.84,36.64,36.65,66435.0,36.6551,36.675,36.4759,36.4858,66435.0
2023-02-10 14:00:00,36.65,36.69,36.55,36.65,111852.0,36.4858,36.5256,36.3863,36.4858,111852.0
2023-02-10 14:30:00,36.64,36.7,36.55,36.58,95156.0,36.4759,36.5356,36.3863,36.4161,95156.0
2023-02-10 15:00:00,36.58,36.62,36.49,36.49,108852.0,36.4161,36.456,36.3265,36.3265,108852.0
2023-02-10 15:30:00,36.51,36.62,36.5,36.55,305936.0,36.3464,36.456,36.3365,36.3863,305936.0
2023-02-13 09:30:00,37.29,37.62,37.02,37.56,284838.0,37.123,37.4515,36.8542,37.3917,284838.0
2023-02-13 10:00:00,37.57,37.98,37.42,37.96,297332.0,37.4017,37.8099,37.2524,37.79,297332.0
2023-02-13 10:30:00,37.96,38.0,37.7,37.84,315139.0,37.79,37.8298,37.5311,37.6705,315139.0
2023-02-13 11:00:00,37.85,38.14,37.85,37.97,368501.0,37.6804,37.9691,37.6804,37.7999,368501.0
2023-02-13 11:30:00,37.97,38.07,37.81,37.86,322343.0,37.7999,37.8995,37.6406,37.6904,322343.0
2023-02-13 12:00:00,37.87,38.19,37.84,38.04,147168.0,37.7004,38.0189,37.6705,37.8696,147168.0
2023-02-13 12:30:00,38.04,38.08,37.94,37.95,92399.0,37.8696,37.9094,37.77,37.78,92399.0
2023-02-13 13:00:00,37.94,37.95,37.88,37.92,90240.0,37.77,37.78,37.7103,37.7501,90240.0
2023-02-13 13:30:00,37.91,37.97,37.88,37.9,123604.0,37.7402,37.7999,37.7103,37.7302,123604.0
2023-02-13 14:00:00,37.91,37.95,37.85,37.86,87649.0,37.7402,37.78,37.6804,37.6904,87649.0
2023-02-13 14:30:00,37.86,37.96,37.84,37.93,132058.0,37.6904,37.79,37.6705,37.7601,132058.0
2023-02-13 15:00:00,37.93,37.96,37.89,37.93,125949.0,37.7601,37.79,37.7203,37.7601,125949.0
2023-02-13 15:30:00,37.93,37.99,37.85,37.85,440436.0,37.7601,37.8198,37.6804,37.6804,440436.0
2023-02-14 09:30:00,37.34,37.99,37.19,37.9,471534.0,37.1727,37.8198,37.0234,37.7302,471534.0
2023-02-14 10:00:00,37.9,37.92,37.45,37.51,198469.0,37.7302,37.7501,37.2822,37.342,198469.0
2023-02-14 10:30:00,37.51,37.57,37.32,37.38,416667.0,37.342,37.4017,37.1528,37.2126,416667.0
2023-02-14 11:00:00,37.39,37.57,37.31,37.45,765314.0,37.2225,37.4017,37.1429,37.2822,765314.0
2023-02-14 11:30:00,37.44,37.59,37.43,37.59,656553.0,37.2723,37.4216,37.2623,37.4216,656553.0
2023-02-14 12:00:00,37.6,37.71,37.55,37.55,111751.0,37.4316,37.5411,37.3818,37.3818,111751.0
2023-02-14 12:30:00,37.56,37.57,37.45,37.49,78855.0,37.3917,37.4017,37.2822,37.3221,78855.0
2023-02-14 13:00:00,37.48,37.55,37.46,37.52,63597.0,37.3121,37.3818,37.2922,37.3519,63597.0
2023-02-14 13:30:00,37.52,37.54,37.44,37.48,95843.0,37.3519,37.3718,37.2723,37.3121,95843.0
2023-02-14 14:00:00,37.48,37.5,37.44,37.48,78284.0,37.3121,37.332,37.2723,37.3121,78284.0
2023-02-14 14:30:00,37.49,37.64,37.47,37.59,144435.0,37.3221,37.4714,37.3021,37.4216,144435.0
2023-02-14 15:00:00,37.6,37.67,37.59,37.66,119155.0,37.4316,37.5013,37.4216,37.4913,119155.0
2023-02-14 15:30:00,37.66,37.81,37.62,37.8,586199.0,37.4913,37.6406,37.4515,37.6307,586199.0
2023-02-15 09:30:00,37.31,37.51,36.96,37.11,233265.0,37.1429,37.342,36.7944,36.9438,233265.0
2023-02-15 10:00:00,37.14,37.28,36.91,36.95,157644.0,36.9736,37.113,36.7447,36.7845,157644.0
2023-02-15 10:30:00,36.95,36.99,36.76,36.87,156816.0,36.7845,36.8243,36.5953,36.7048,156816.0
2023-02-15 11:00:00,36.87,37.02,36.85,36.98,94655.0,36.7048,36.8542,36.6849,36.8143,94655.0
2023-02-15 11:30:00,36.98,36.98,36.86,36.89,96248.0,36.8143,36.8143,36.6949,36.7247,96248.0
2023-02-15 12:00:00,36.89,36.98,36.8,36.95,72207.0,36.7247,36.8143,36.6352,36.7845,72207.0
2023-02-15 12:30:00,36.95,37.08,36.92,37.07,69736.0,36.7845,36.9139,36.7546,36.9039,69736.0
2023-02-15 13:00:00,37.07,37.18,37.05,37.15,86093.0,36.9039,37.0134,36.884,36.9836,86093.0
2023-02-15 13:30:00,37.15,37.24,37.15,37.15,75648.0,36.9836,37.0732,36.9836,36.9836,75648.0
2023-02-15 14:00:00,37.16,37.28,37.15,37.23,79744.0,36.9935,37.113,36.9836,37.0632,79744.0
2023-02-15 14:30:00,37.24,37.38,37.21,37.35,147194.0,37.0732,37.2126,37.0433,37.1827,147194.0
2023-02-15 15:00:00,37.36,37.64,37.35,37.64,173731.0,37.1926,37.4714,37.1827,37.4714,173731.0
2023-02-15 15:30:00,37.64,37.85,37.54,37.84,859843.0,37.4714,37.6804,37.3718,37.6705,859843.0
2023-02-16 09:30:00,37.9,37.99,37.39,37.49,343045.0,37.7302,37.8198,37.2225,37.3221,343045.0
2023-02-16 10:00:00,37.48,38.08,37.45,38.08,250776.0,37.3121,37.9094,37.2822,37.9094,250776.0
2023-02-16 10:30:00,38.09,38.21,37.78,37.82,170905.0,37.9194,38.0388,37.6108,37.6506,170905.0
2023-02-16 11:00:00,37.83,37.88,37.66,37.68,191544.0,37.6605,37.7103,37.4913,37.5112,191544.0
2023-02-16 11:30:00,37.69,37.88,37.66,37.88,183896.0,37.5212,37.7103,37.4913,37.7103,183896.0
2023-02-16 12:00:00,37.87,37.92,37.77,37.78,64560.0,37.7004,37.7501,37.6008,37.6108,64560.0
2023-02-16 12:30:00,37.78,37.85,37.77,37.8,100430.0,37.6108,37.6804,37.6008,37.6307,100430.0
2023-02-16 13:00:00,37.82,37.93,37.79,37.93,34682.0,37.6506,37.7601,37.6207,37.7601,34682.0
2023-02-16 13:30:00,37.93,38.0,37.91,37.96,32025.0,37.7601,37.8298,37.7402,37.79,32025.0
2023-02-16 14:00:00,37.95,38.01,37.93,38.01,31960.0,37.78,37.8397,37.7601,37.8397,31960.0
2023-02-16 14:30:00,38.01,38.05,37.95,38.01,85056.0,37.8397,37.8796,37.78,37.8397,85056.0
2023-02-16 15:00:00,38.01,38.11,37.98,38.03,78815.0,37.8397,37.9393,37.8099,37.8596,78815.0
2023-02-16 15:30:00,38.04,38.09,37.91,38.06,359098.0,37.8696,37.9194,37.7402,37.8895,359098.0
2023-02-17 09:30:00,36.85,37.08,36.47,36.86,343595.0,36.6849,36.9139,36.3066,36.6949,343595.0
2023-02-17 10:00:00,36.86,36.86,36.58,36.68,85589.0,36.6949,36.6949,36.4161,36.5157,85589.0
2023-02-17 10:30:00,36.68,36.75,36.55,36.56,176566.0,36.5157,36.5854,36.3863,36.3962,176566.0
2023-02-17 11:00:00,36.57,36.62,36.48,36.55,187873.0,36.4062,36.456,36.3166,36.3863,187873.0
2023-02-17 11:30:00,36.55,36.67,36.49,36.55,121108.0,36.3863,36.5057,36.3265,36.3863,121108.0
2023-02-17 12:00:00,36.55,36.57,36.45,36.52,93237.0,36.3863,36.4062,36.2867,36.3564,93237.0
2023-02-17 12:30:00,36.52,36.54,36.49,36.5,59396.0,36.3564,36.3763,36.3265,36.3365,59396.0
2023-02-17 13:00:00,36.51,36.55,36.47,36.5,60110.0,36.3464,36.3863,36.3066,36.3365,60110.0
2023-02-17 13:30:00,36.5,36.55,36.46,36.47,62710.0,36.3365,36.3863,36.2967,36.3066,62710.0
2023-02-17 14:00:00,36.48,36.53,36.35,36.49,156946.0,36.3166,36.3664,36.1872,36.3265,156946.0
2023-02-17 14:30:00,36.48,36.65,36.48,36.63,105466.0,36.3166,36.4858,36.3166,36.4659,105466.0
2023-02-17 15:00:00,36.64,36.68,36.48,36.51,136816.0,36.4759,36.5157,36.3166,36.3464,136816.0
2023-02-17 15:30:00,36.51,36.62,36.46,36.47,426488.0,36.3464,36.456,36.2967,36.3066,426488.0
2023-02-21 09:30:00,35.83,37.13,35.77,36.37,915159.0,35.6695,36.9637,35.6098,36.2071,915159.0
2023-02-21 10:00:00,36.37,36.51,36.21,36.48,354868.0,36.2071,36.3464,36.0478,36.3166,354868.0
2023-02-21 10:30:00,36.48,36.61,36.4,36.54,399082.0,36.3166,36.446,36.2369,36.3763,399082.0
2023-02-21 11:00:00,36.54,36.58,36.4,36.48,222975.0,36.3763,36.4161,36.2369,36.3166,222975.0
2023-02-21 11:30:00,36.48,36.5,36.18,36.21,222791.0,36.3166,36.3365,36.0179,36.0478,222791.0
2023-02-21 12:00:00,36.22,36.29,36.13,36.18,159295.0,36.0577,36.1274,35.9682,36.0179,159295.0
2023-02-21 12:30:00,36.17,36.26,36.12,36.25,109842.0,36.008,36.0976,35.9582,36.0876,109842.0
2023-02-21 13:00:00,36.24,36.3,36.16,36.26,105404.0,36.0777,36.1374,35.998,36.0976,105404.0
2023-02-21 13:30:00,36.25,36.28,36.18,36.25,105998.0,36.0876,36.1175,36.0179,36.0876,105998.0
2023-02-21 14:00:00,36.25,36.26,36.2,36.23,102101.0,36.0876,36.0976,36.0378,36.0677,102101.0
2023-02-21 14:30:00,36.23,36.29,36.19,36.29,121003.0,36.0677,36.1274,36.0279,36.1274,121003.0
2023-02-21 15:00:00,36.29,36.39,36.27,36.38,188437.0,36.1274,36.227,36.1075,36.217,188437.0
2023-02-21 15:30:00,36.38,36.47,36.32,36.38,769732.0,36.217,36.3066,36.1573,36.217,769732.0
2023-02-22 09:30:00,36.79,36.79,36.21,36.56,307444.0,36.6252,36.6252,36.0478,36.3962,307444.0
2023-02-22 10:00:00,36.55,36.71,36.4,36.64,162265.0,36.3863,36.5456,36.2369,36.4759,162265.0
2023-02-22 10:30:00,36.65,36.8,36.5,36.8,161592.0,36.4858,36.6352,36.3365,36.6352,161592.0
2023-02-22 11:00:00,36.8,36.99,36.76,36.77,144526.0,36.6352,36.8243,36.5953,36.6053,144526.0
2023-02-22 11:30:00,36.77,36.82,36.68,36.77,112232.0,36.6053,36.6551,36.5157,36.6053,112232.0
2023-02-22 12:00:00,36.76,36.85,36.72,36.84,71064.0,36.5953,36.6849,36.5555,36.675,71064.0
2023-02-22 12:30:00,36.83,36.89,36.77,36.8,66249.0,36.665,36.7247,36.6053,36.6352,66249.0
2023-02-22 13:00:00,36.81,36.87,36.78,36.82,54946.0,36.6451,36.7048,36.6152,36.6551,54946.0
2023-02-22 13:30:00,36.82,36.82,36.67,36.7,113312.0,36.6551,36.6551,36.5057,36.5356,113312.0
2023-02-22 14:00:00,36.69,36.76,36.55,36.61,93893.0,36.5256,36.5953,36.3863,36.446,93893.0
2023-02-22 14:30:00,36.6,36.68,36.58,36.62,84402.0,36.436,36.5157,36.4161,36.456,84402.0
2023-02-22 15:00:00,36.61,36.76,36.59,36.72,126882.0,36.446,36.5953,36.4261,36.5555,126882.0
2023-02-22 15:30:00,36.72,36.79,36.65,36.78,381811.0,36.5555,36.6252,36.4858,36.6152,381811.0
2023-02-23 09:30:00,37.39,37.49,36.71,36.74,1156284.0,37.2225,37.3221,36.5456,36.5754,1156284.0
2023-02-23 10:00:00,36.73,36.76,36.41,36.69,226786.0,36.5655,36.5953,36.2469,36.5256,226786.0
2023-02-23 10:30:00,36.7,36.73,36.03,36.06,1183727.0,36.5356,36.5655,35.8686,35.8985,1183727.0
2023-02-23 11:00:00,36.05,36.17,36.0,36.03,312671.0,35.8885,36.008,35.8387,35.8686,312671.0
2023-02-23 11:30:00,36.02,36.07,35.66,35.71,295704.0,35.8586,35.9084,35.5003,35.55,295704.0
2023-02-23 12:00:00,35.71,35.86,35.67,35.8,136397.0,35.55,35.6994,35.5102,35.6396,136397.0
2023-02-23 12:30:00,35.8,36.07,35.8,36.04,94963.0,35.6396,35.9084,35.6396,35.8786,94963.0
2023-02-23 13:00:00,36.04,36.14,35.98,36.13,92089.0,35.8786,35.9781,35.8188,35.9682,92089.0
2023-02-23 13:30:00,36.13,36.24,36.07,36.16,113492.0,35.9682,36.0777,35.9084,35.998,113492.0
2023-02-23 14:00:00,36.17,36.28,36.13,36.2,119074.0,36.008,36.1175,35.9682,36.0378,119074.0
2023-02-23 14:30:00,36.21,36.35,36.19,36.26,214120.0,36.0478,36.1872,36.0279,36.0976,214120.0
2023-02-23 15:00:00,36.26,36.36,36.24,36.25,212483.0,36.0976,36.1971,36.0777,36.0876,212483.0
2023-02-23 15:30:00,36.25,36.42,36.21,36.29,400192.0,36.0876,36.2569,36.0478,36.1274,400192.0
2023-02-24 09:30:00,35.09,35.27,34.78,35.08,526434.0,34.9328,35.112,34.6242,34.9229,526434.0
2023-02-24 10:00:00,35.06,35.13,34.86,34.88,215417.0,34.9029,34.9726,34.7038,34.7238,215417.0
2023-02-24 10:30:00,34.89,34.97,34.63,34.66,206766.0,34.7337,34.8133,34.4749,34.5047,206766.0
2023-02-24 11:00:00,34.65,34.68,34.46,34.57,253021.0,34.4948,34.5246,34.3056,34.4151,253021.0
2023-02-24 11:30:00,34.57,34.58,34.45,34.48,200763.0,34.4151,34.4251,34.2957,34.3255,200763.0
2023-02-24 12:00:00,34.48,34.53,34.4,34.52,124444.0,34.3255,34.3753,34.2459,34.3654,124444.0
2023-02-24 12:30:00,34.52,34.68,34.39,34.45,120168.0,34.3654,34.5246,34.2359,34.2957,120168.0
2023-02-24 13:00:00,34.45,34.58,34.4,34.55,83408.0,34.2957,34.4251,34.2459,34.3952,83408.0
2023-02-24 13:30:00,34.55,34.71,34.55,34.57,80599.0,34.3952,34.5545,34.3952,34.4151,80599.0
2023-02-24 14:00:00,34.57,34.57,34.43,34.5,112495.0,34.4151,34.4151,34.2758,34.3455,112495.0
2023-02-24 14:30:00,34.5,34.54,34.43,34.51,128500.0,34.3455,34.3853,34.2758,34.3554,128500.0
2023-02-24 15:00:00,34.51,34.67,34.49,34.58,132922.0,34.3554,34.5147,34.3355,34.4251,132922.0
2023-02-24 15:30:00,34.58,34.8,34.52,34.78,558325.0,34.4251,34.6441,34.3654,34.6242,558325.0
2023-02-27 09:30:00,35.02,35.72,34.87,35.41,488892.0,34.8631,35.56,34.7138,35.2514,488892.0
2023-02-27 10:00:00,35.4,35.65,35.31,35.59,172716.0,35.2414,35.4903,35.1518,35.4306,172716.0
2023-02-27 10:30:00,35.58,35.62,35.39,35.5,616107.0,35.4206,35.4604,35.2315,35.341,616107.0
2023-02-27 11:00:00,35.51,35.85,35.41,35.71,241033.0,35.3509,35.6894,35.2514,35.55,241033.0
2023-02-27 11:30:00,35.7,35.78,35.69,35.71,132742.0,35.5401,35.6197,35.5301,35.55,132742.0
2023-02-27 12:00:00,35.7,35.79,35.64,35.66,106931.0,35.5401,35.6297,35.4803,35.5003,106931.0
2023-02-27 12:30:00,35.67,35.78,35.63,35.68,108782.0,35.5102,35.6197,35.4704,35.5202,108782.0
2023-02-27 13:00:00,35.68,35.71,35.48,35.53,136322.0,35.5202,35.55,35.3211,35.3708,136322.0
2023-02-27 13:30:00,35.53,35.59,35.46,35.55,102654.0,35.3708,35.4306,35.3012,35.3907,102654.0
2023-02-27 14:00:00,35.56,35.73,35.56,35.59,130091.0,35.4007,35.5699,35.4007,35.4306,130091.0
2023-02-27 14:30:00,35.59,35.62,35.56,35.61,100236.0,35.4306,35.4604,35.4007,35.4505,100236.0
2023-02-27 15:00:00,35.62,35.64,35.56,35.61,146406.0,35.4604,35.4803,35.4007,35.4505,146406.0
2023-02-27 15:30:00,35.6,35.62,35.44,35.46,599288.0,35.4405,35.4604,35.2812,35.3012,599288.0
2023-02-28 09:30:00,35.5,36.15,35.23,36.08,701163.0,35.341,35.9881,35.0722,35.9184,701163.0
2023-02-28 10:00:00,36.08,36.5,36.03,36.28,427274.0,35.9184,36.3365,35.8686,36.1175,427274.0
2023-02-28 10:30:00,36.28,36.28,35.77,35.84,375681.0,36.1175,36.1175,35.6098,35.6795,375681.0
2023-02-28 11:00:00,35.84,36.01,35.77,35.93,202062.0,35.6795,35.8487,35.6098,35.769,202062.0
2023-02-28 11:30:00,35.93,36.04,35.9,35.93,164193.0,35.769,35.8786,35.7392,35.769,164193.0
2023-02-28 12:00:00,35.92,35.94,35.78,35.85,157433.0,35.7591,35.779,35.6197,35.6894,157433.0
2023-02-28 12:30:00,35.84,35.95,35.71,35.93,137077.0,35.6795,35.789,35.55,35.769,137077.0
2023-02-28 13:00:00,35.91,35.92,35.83,35.84,125154.0,35.7491,35.7591,35.6695,35.6795,125154.0
2023-02-28 13:30:00,35.84,35.86,35.75,35.81,141595.0,35.6795,35.6994,35.5899,35.6496,141595.0
2023-02-28 14:00:00,35.81,35.83,35.67,35.78,131362.0,35.6496,35.6695,35.5102,35.6197,131362.0
2023-02-28 14:30:00,35.78,35.82,35.68,35.69,104418.0,35.6197,35.6595,35.5202,35.5301,104418.0
2023-02-28 15:00:00,35.69,35.77,35.53,35.66,253955.0,35.5301,35.6098,35.3708,35.5003,253955.0
2023-02-28 15:30:00,35.66,35.73,35.5,35.55,825677.0,35.5003,35.5699,35.341,35.3907,825677.0
2023-03-01 09:30:00,37.29,37.29,36.91,37.22,641202.0,37.123,37.123,36.7447,37.0533,641202.0
2023-03-01 10:00:00,37.21,37.5,37.13,37.47,386006.0,37.0433,37.332,36.9637,37.3021,386006.0
2023-03-01 10:30:00,37.47,37.62,37.33,37.48,263091.0,37.3021,37.4515,37.1628,37.3121,263091.0
2023-03-01 11:00:00,37.48,37.52,37.22,37.36,201784.0,37.3121,37.3519,37.0533,37.1926,201784.0
2023-03-01 11:30:00,37.37,37.69,37.37,37.61,443607.0,37.2026,37.5212,37.2026,37.4415,443607.0
2023-03-01 12:00:00,37.61,37.73,37.57,37.7,305581.0,37.4415,37.561,37.4017,37.5311,305581.0
2023-03-01 12:30:00,37.7,37.75,37.6,37.71,279889.0,37.5311,37.5809,37.4316,37.5411,279889.0
2023-03-01 13:00:00,37.71,37.8,37.6,37.79,189006.0,37.5411,37.6307,37.4316,37.6207,189006.0
2023-03-01 13:30:00,37.79,37.89,37.75,37.8,222472.0,37.6207,37.7203,37.5809,37.6307,222472.0
2023-03-01 14:00:00,37.8,37.94,37.77,37.87,165449.0,37.6307,37.77,37.6008,37.7004,165449.0
2023-03-01 14:30:00,37.87,37.95,37.83,37.94,172143.0,37.7004,37.78,37.6605,37.77,172143.0
2023-03-01 15:00:00,37.94,37.98,37.67,37.74,468235.0,37.77,37.8099,37.5013,37.5709,468235.0
2023-03-01 15:30:00,37.74,37.82,37.65,37.73,777214.0,37.5709,37.6506,37.4813,37.561,777214.0
2023-03-02 09:30:00,37.3,37.44,36.89,37.38,523490.0,37.1329,37.2723,36.7247,37.2126,523490.0
2023-03-02 10:00:00,37.4,37.68,37.39,37.52,296974.0,37.2325,37.5112,37.2225,37.3519,296974.0
2023-03-02 10:30:00,37.53,37.55,37.27,37.38,196319.0,37.3619,37.3818,37.103,37.2126,196319.0
2023-03-02 11:00:00,37.39,37.52,37.39,37.49,114559.0,37.2225,37.3519,37.2225,37.3221,114559.0
2023-03-02 11:30:00,37.5,37.56,37.41,37.51,148984.0,37.332,37.3917,37.2424,37.342,148984.0
2023-03-02 12:00:00,37.51,37.88,37.49,37.75,364247.0,37.342,37.7103,37.3221,37.5809,364247.0
2023-03-02 12:30:00,37.75,37.83,37.72,37.75,160208.0,37.5809,37.6605,37.551,37.5809,160208.0
2023-03-02 13:00:00,37.75,37.78,37.58,37.59,98330.0,37.5809,37.6108,37.4117,37.4216,98330.0
2023-03-02 13:30:00,37.59,37.63,37.49,37.55,110388.0,37.4216,37.4614,37.3221,37.3818,110388.0
2023-03-02 14:00:00,37.54,37.76,37.54,37.69,156327.0,37.3718,37.5908,37.3718,37.5212,156327.0
2023-03-02 14:30:00,37.69,37.73,37.57,37.68,147413.0,37.5212,37.561,37.4017,37.5112,147413.0
2023-03-02 15:00:00,37.68,37.84,37.65,37.83,176265.0,37.5112,37.6705,37.4813,37.6605,176265.0
2023-03-02 15:30:00,37.83,37.86,37.71,37.86,504155.0,37.6605,37.6904,37.5411,37.6904,504155.0
2023-03-03 09:30:00,37.56,38.54,37.5,38.44,414481.0,37.3917,38.3674,37.332,38.2678,414481.0
2023-03-03 10:00:00,38.42,38.92,38.41,38.84,439413.0,38.2479,38.7457,38.2379,38.666,439413.0
2023-03-03 10:30:00,38.84,38.91,38.69,38.79,478822.0,38.666,38.7357,38.5167,38.6162,478822.0
2023-03-03 11:00:00,38.79,38.82,38.6,38.63,230506.0,38.6162,38.6461,38.4271,38.457,230506.0
2023-03-03 11:30:00,38.63,38.83,38.59,38.83,247101.0,38.457,38.6561,38.4171,38.6561,247101.0
2023-03-03 12:00:00,38.83,38.9,38.58,38.64,337560.0,38.6561,38.7257,38.4072,38.4669,337560.0
2023-03-03 12:30:00,38.64,38.84,38.63,38.77,120557.0,38.4669,38.666,38.457,38.5963,120557.0
2023-03-03 13:00:00,38.78,38.97,38.78,38.97,219681.0,38.6063,38.7954,38.6063,38.7954,219681.0
2023-03-03 13:30:00,38.97,39.04,38.88,39.02,221311.0,38.7954,38.8651,38.7058,38.8452,221311.0
2023-03-03 14:00:00,39.02,39.13,38.99,39.05,135187.0,38.8452,38.9547,38.8153,38.8751,135187.0
2023-03-03 14:30:00,39.04,39.05,38.99,39.05,134149.0,38.8651,38.8751,38.8153,38.8751,134149.0
2023-03-03 15:00:00,39.05,39.06,38.78,38.8,208299.0,38.8751,38.885,38.6063,38.6262,208299.0
2023-03-03 15:30:00,38.78,38.86,38.71,38.73,614386.0,38.6063,38.6859,38.5366,38.5565,614386.0
2023-03-06 09:30:00,39.5,39.53,38.51,39.0,669331.0,39.3231,39.3529,38.3375,38.8253,669331.0
2023-03-06 10:00:00,39.0,39.34,38.78,39.17,385168.0,38.8253,39.1638,38.6063,38.9945,385168.0
2023-03-06 10:30:00,39.18,39.3,38.93,38.94,424684.0,39.0045,39.124,38.7556,38.7656,424684.0
2023-03-06 11:00:00,38.93,39.1,38.87,38.94,221936.0,38.7556,38.9248,38.6959,38.7656,221936.0
2023-03-06 11:30:00,38.95,39.07,38.9,38.93,204418.0,38.7755,38.895,38.7257,38.7556,204418.0
2023-03-06 12:00:00,38.93,39.09,38.93,39.03,273272.0,38.7556,38.9149,38.7556,38.8552,273272.0
2023-03-06 12:30:00,39.03,39.14,38.95,38.97,175030.0,38.8552,38.9647,38.7755,38.7954,175030.0
2023-03-06 13:00:00,38.96,38.99,38.91,38.98,155287.0,38.7855,38.8153,38.7357,38.8054,155287.0
2023-03-06 13:30:00,38.98,38.98,38.84,38.84,165397.0,38.8054,38.8054,38.666,38.666,165397.0
2023-03-06 14:00:00,38.85,38.91,38.8,38.84,190728.0,38.676,38.7357,38.6262,38.666,190728.0
2023-03-06 14:30:00,38.84,38.87,38.69,38.75,286512.0,38.666,38.6959,38.5167,38.5764,286512.0
2023-03-06 15:00:00,38.75,38.82,38.68,38.7,363514.0,38.5764,38.6461,38.5067,38.5266,363514.0
2023-03-06 15:30:00,38.7,38.87,38.56,38.59,1215656.0,38.5266,38.6959,38.3873,38.4171,1215656.0
2023-03-07 09:30:00,39.32,39.47,36.8,37.09,2297425.0,39.1439,39.2932,36.6352,36.9239,2297425.0
2023-03-07 10:00:00,37.15,37.39,36.58,37.17,659340.0,36.9836,37.2225,36.4161,37.0035,659340.0
2023-03-07 10:30:00,37.17,37.82,37.09,37.73,491877.0,37.0035,37.6506,36.9239,37.561,491877.0
2023-03-07 11:00:00,37.73,38.6,37.6,37.61,498115.0,37.561,38.4271,37.4316,37.4415,498115.0
2023-03-07 11:30:00,37.6,37.73,37.32,37.35,243581.0,37.4316,37.561,37.1528,37.1827,243581.0
2023-03-07 12:00:00,37.36,37.64,37.36,37.47,199295.0,37.1926,37.4714,37.1926,37.3021,199295.0
2023-03-07 12:30:00,37.47,37.66,37.35,37.59,251855.0,37.3021,37.4913,37.1827,37.4216,251855.0
2023-03-07 13:00:00,37.59,37.78,37.31,37.44,265160.0,37.4216,37.6108,37.1429,37.2723,265160.0
2023-03-07 13:30:00,37.43,37.6,37.33,37.4,186404.0,37.2623,37.4316,37.1628,37.2325,186404.0
2023-03-07 14:00:00,37.41,37.58,37.35,37.39,200798.0,37.2424,37.4117,37.1827,37.2225,200798.0
2023-03-07 14:30:00,37.39,37.54,37.25,37.3,233635.0,37.2225,37.3718,37.0831,37.1329,233635.0
2023-03-07 15:00:00,37.31,37.7,37.3,37.41,426384.0,37.1429,37.5311,37.1329,37.2424,426384.0
2023-03-07 15:30:00,37.41,37.6,37.28,37.51,882795.0,37.2424,37.4316,37.113,37.342,882795.0
2023-03-08 09:30:00,37.73,37.75,36.47,36.48,806214.0,37.561,37.5809,36.3066,36.3166,806214.0
2023-03-08 10:00:00,36.5,37.16,36.4,36.88,359899.0,36.3365,36.9935,36.2369,36.7148,359899.0
2023-03-08 10:30:00,36.88,37.07,36.61,36.93,362717.0,36.7148,36.9039,36.446,36.7646,362717.0
2023-03-08 11:00:00,36.93,37.14,36.87,36.89,287649.0,36.7646,36.9736,36.7048,36.7247,287649.0
2023-03-08 11:30:00,36.88,36.88,36.72,36.73,222531.0,36.7148,36.7148,36.5555,36.5655,222531.0
2023-03-08 12:00:00,36.73,36.84,36.59,36.84,178345.0,36.5655,36.675,36.4261,36.675,178345.0
2023-03-08 12:30:00,36.84,36.85,36.72,36.83,149746.0,36.675,36.6849,36.5555,36.665,149746.0
2023-03-08 13:00:00,36.83,36.83,36.69,36.75,124379.0,36.665,36.665,36.5256,36.5854,124379.0
2023-03-08 13:30:00,36.75,36.75,36.56,36.61,171386.0,36.5854,36.5854,36.3962,36.446,171386.0
2023-03-08 14:00:00,36.61,36.74,36.51,36.72,173140.0,36.446,36.5754,36.3464,36.5555,173140.0
2023-03-08 14:30:00,36.72,36.86,36.69,36.8,181570.0,36.5555,36.6949,36.5256,36.6352,181570.0
2023-03-08 15:00:00,36.8,37.01,36.8,36.88,319952.0,36.6352,36.8442,36.6352,36.7148,319952.0
2023-03-08 15:30:00,36.88,37.06,36.87,36.94,1088717.0,36.7148,36.894,36.7048,36.7745,1088717.0
2023-03-09 09:30:00,35.93,36.03,35.36,35.85,601572.0,35.769,35.8686,35.2016,35.6894,601572.0
2023-03-09 10:00:00,35.89,36.11,35.77,35.84,343466.0,35.7292,35.9482,35.6098,35.6795,343466.0
2023-03-09 10:30:00,35.84,36.01,35.71,35.78,262721.0,35.6795,35.8487,35.55,35.6197,262721.0
2023-03-09 11:00:00,35.77,35.83,35.58,35.61,621392.0,35.6098,35.6695,35.4206,35.4505,621392.0
2023-03-09 11:30:00,35.6,35.73,35.4,35.41,517269.0,35.4405,35.5699,35.2414,35.2514,517269.0
2023-03-09 12:00:00,35.41,35.65,35.4,35.58,175680.0,35.2514,35.4903,35.2414,35.4206,175680.0
2023-03-09 12:30:00,35.58,35.65,35.28,35.33,159885.0,35.4206,35.4903,35.122,35.1717,159885.0
2023-03-09 13:00:00,35.32,35.42,35.21,35.24,161667.0,35.1618,35.2613,35.0523,35.0821,161667.0
2023-03-09 13:30:00,35.23,35.27,35.16,35.19,179279.0,35.0722,35.112,35.0025,35.0324,179279.0
2023-03-09 14:00:00,35.19,35.26,35.06,35.26,167530.0,35.0324,35.102,34.9029,35.102,167530.0
2023-03-09 14:30:00,35.26,35.32,35.1,35.12,135531.0,35.102,35.1618,34.9428,34.9627,135531.0
2023-03-09 15:00:00,35.13,35.16,34.9,34.93,354599.0,34.9726,35.0025,34.7437,34.7735,354599.0
2023-03-09 15:30:00,34.94,35.16,34.91,35.03,869024.0,34.7835,35.0025,34.7536,34.8731,869024.0
2023-03-10 09:30:00,35.98,36.49,35.7,36.4,952813.0,35.8188,36.3265,35.5401,36.2369,952813.0
2023-03-10 10:00:00,36.39,36.81,36.23,36.73,450844.0,36.227,36.6451,36.0677,36.5655,450844.0
2023-03-10 10:30:00,36.74,36.81,36.33,36.64,350125.0,36.5754,36.6451,36.1673,36.4759,350125.0
2023-03-10 11:00:00,36.65,36.77,36.49,36.76,359669.0,36.4858,36.6053,36.3265,36.5953,359669.0
2023-03-10 11:30:00,36.75,36.9,36.32,36.32,342554.0,36.5854,36.7347,36.1573,36.1573,342554.0
2023-03-10 12:00:00,36.33,36.39,36.2,36.27,126517.0,36.1673,36.227,36.0378,36.1075,126517.0
2023-03-10 12:30:00,36.27,36.39,36.1,36.1,132870.0,36.1075,36.227,35.9383,35.9383,132870.0
2023-03-10 13:00:00,36.1,36.13,35.97,36.03,297697.0,35.9383,35.9682,35.8089,35.8686,297697.0
2023-03-10 13:30:00,36.04,36.07,35.99,36.05,109820.0,35.8786,35.9084,35.8288,35.8885,109820.0
2023-03-10 14:00:00,36.04,36.17,36.01,36.1,125172.0,35.8786,36.008,35.8487,35.9383,125172.0
2023-03-10 14:30:00,36.11,36.17,36.0,36.05,117589.0,35.9482,36.008,35.8387,35.8885,117589.0
2023-03-10 15:00:00,36.04,36.18,36.03,36.15,146437.0,35.8786,36.0179,35.8686,35.9881,146437.0
2023-03-10 15:30:00,36.15,36.18,36.01,36.06,492052.0,35.9881,36.0179,35.8487,35.8985,492052.0
2023-03-13 09:30:00,36.2,37.24,36.1,37.16,851439.0,36.0378,37.0732,35.9383,36.9935,851439.0
2023-03-13 10:00:00,37.16,37.45,36.97,37.09,504152.0,36.9935,37.2822,36.8044,36.9239,504152.0
2023-03-13 10:30:00,37.08,37.26,37.01,37.13,433773.0,36.9139,37.0931,36.8442,36.9637,433773.0
2023-03-13 11:00:00,37.14,37.31,36.98,37.26,371101.0,36.9736,37.1429,36.8143,37.0931,371101.0
2023-03-13 11:30:00,37.26,37.3,36.97,37.27,293021.0,37.0931,37.1329,36.8044,37.103,293021.0
2023-03-13 12:00:00,37.28,37.4,37.23,37.28,260569.0,37.113,37.2325,37.0632,37.113,260569.0
2023-03-13 12:30:00,37.3,37.37,37.25,37.29,225141.0,37.1329,37.2026,37.0831,37.123,225141.0
2023-03-13 13:00:00,37.29,37.44,37.24,37.43,228322.0,37.123,37.2723,37.0732,37.2623,228322.0
2023-03-13 13:30:00,37.43,37.49,37.33,37.47,225149.0,37.2623,37.3221,37.1628,37.3021,225149.0
2023-03-13 14:00:00,37.47,37.53,37.37,37.5,266278.0,37.3021,37.3619,37.2026,37.332,266278.0
2023-03-13 14:30:00,37.5,37.53,37.41,37.47,277563.0,37.332,37.3619,37.2424,37.3021,277563.0
2023-03-13 15:00:00,37.47,37.48,37.28,37.33,274594.0,37.3021,37.3121,37.113,37.1628,274594.0
2023-03-13 15:30:00,37.33,37.44,37.23,37.28,1260962.0,37.1628,37.2723,37.0632,37.113,1260962.0
2023-03-14 09:30:00,37.49,37.49,36.97,37.16,673496.0,37.3221,37.3221,36.8044,36.9935,673496.0
2023-03-14 10:00:00,37.17,37.6,36.95,37.51,411608.0,37.0035,37.4316,36.7845,37.342,411608.0
2023-03-14 10:30:00,37.52,37.74,37.46,37.59,274415.0,37.3519,37.5709,37.2922,37.4216,274415.0
2023-03-14 11:00:00,37.59,37.85,37.56,37.69,223760.0,37.4216,37.6804,37.3917,37.5212,223760.0
2023-03-14 11:30:00,37.69,37.77,37.59,37.77,166349.0,37.5212,37.6008,37.4216,37.6008,166349.0
2023-03-14 12:00:00,37.77,37.79,37.64,37.65,112141.0,37.6008,37.6207,37.4714,37.4813,112141.0
2023-03-14 12:30:00,37.65,37.73,37.61,37.72,169985.0,37.4813,37.561,37.4415,37.551,169985.0
2023-03-14 13:00:00,37.72,37.77,37.59,37.64,120551.0,37.551,37.6008,37.4216,37.4714,120551.0
2023-03-14 13:30:00,37.63,37.71,37.61,37.66,100732.0,37.4614,37.5411,37.4415,37.4913,100732.0
2023-03-14 14:00:00,37.65,37.77,37.65,37.7,114348.0,37.4813,37.6008,37.4813,37.5311,114348.0
2023-03-14 14:30:00,37.7,37.81,37.67,37.68,114088.0,37.5311,37.6406,37.5013,37.5112,114088.0
2023-03-14 15:00:00,37.69,37.69,37.53,37.61,182170.0,37.5212,37.5212,37.3619,37.4415,182170.0
2023-03-14 15:30:00,37.61,37.81,37.59,37.81,567105.0,37.4415,37.6406,37.4216,37.6406,567105.0
2023-03-15 09:30:00,36.66,36.91,36.23,36.55,568260.0,36.4958,36.7447,36.0677,36.3863,568260.0
2023-03-15 10:00:00,36.55,36.55,36.01,36.14,523077.0,36.3863,36.3863,35.8487,35.9781,523077.0
2023-03-15 10:30:00,36.15,36.29,35.97,36.08,487701.0,35.9881,36.1274,35.8089,35.9184,487701.0
2023-03-15 11:00:00,36.09,36.18,36.01,36.07,373140.0,35.9283,36.0179,35.8487,35.9084,373140.0
2023-03-15 11:30:00,36.07,36.26,35.98,36.09,285261.0,35.9084,36.0976,35.8188,35.9283,285261.0
2023-03-15 12:00:00,36.1,36.11,35.94,35.96,218932.0,35.9383,35.9482,35.779,35.7989,218932.0
2023-03-15 12:30:00,35.96,36.26,35.89,36.13,216312.0,35.7989,36.0976,35.7292,35.9682,216312.0
2023-03-15 13:00:00,36.12,36.26,36.02,36.22,194849.0,35.9582,36.0976,35.8586,36.0577,194849.0
2023-03-15 13:30:00,36.22,36.24,35.99,36.09,148198.0,36.0577,36.0777,35.8288,35.9283,148198.0
2023-03-15 14:00:00,36.1,36.34,36.04,36.25,149028.0,35.9383,36.1772,35.8786,36.0876,149028.0
2023-03-15 14:30:00,36.25,36.4,36.2,36.4,160053.0,36.0876,36.2369,36.0378,36.2369,160053.0
2023-03-15 15:00:00,36.4,36.53,36.36,36.46,217127.0,36.2369,36.3664,36.1971,36.2967,217127.0
2023-03-15 15:30:00,36.46,36.48,36.25,36.37,549430.0,36.2967,36.3166,36.0876,36.2071,549430.0
2023-03-16 09:30:00,36.43,36.99,36.37,36.95,427562.0,36.2668,36.8243,36.2071,36.7845,427562.0
2023-03-16 10:00:00,36.95,36.99,36.27,36.29,222788.0,36.7845,36.8243,36.1075,36.1274,222788.0
2023-03-16 10:30:00,36.29,36.34,36.19,36.31,232397.0,36.1274,36.1772,36.0279,36.1473,232397.0
2023-03-16 11:00:00,36.32,36.45,36.26,36.43,207331.0,36.1573,36.2867,36.0976,36.2668,207331.0
2023-03-16 11:30:00,36.44,36.85,36.43,36.84,134329.0,36.2768,36.6849,36.2668,36.675,134329.0
2023-03-16 12:00:00,36.84,36.9,36.61,36.83,121491.0,36.675,36.7347,36.446,36.665,121491.0
2023-03-16 12:30:00,36.83,36.96,36.81,36.95,121562.0,36.665,36.7944,36.6451,36.7845,121562.0
2023-03-16 13:00:00,36.95,37.23,36.95,37.16,196818.0,36.7845,37.0632,36.7845,36.9935,196818.0
2023-03-16 13:30:00,37.16,37.16,37.01,37.09,115222.0,36.9935,36.9935,36.8442,36.9239,115222.0
2023-03-16 14:00:00,37.08,37.14,37.04,37.14,102889.0,36.9139,36.9736,36.8741,36.9736,102889.0
2023-03-16 14:30:00,37.14,37.26,37.1,37.21,126416.0,36.9736,37.0931,36.9338,37.0433,126416.0
2023-03-16 15:00:00,37.22,37.29,37.2,37.22,131122.0,37.0533,37.123,37.0334,37.0533,131122.0
2023-03-16 15:30:00,37.22,37.4,37.18,37.39,631294.0,37.0533,37.2325,37.0134,37.2225,631294.0
2023-03-17 09:30:00,37.89,37.94,37.35,37.6,450271.0,37.7203,37.77,37.1827,37.4316,450271.0
2023-03-17 10:00:00,37.61,37.63,36.79,36.82,417419.0,37.4415,37.4614,36.6252,36.6551,417419.0
2023-03-17 10:30:00,36.82,36.98,36.59,36.73,288846.0,36.6551,36.8143,36.4261,36.5655,288846.0
2023-03-17 11:00:00,36.72,36.77,36.53,36.6,183412.0,36.5555,36.6053,36.3664,36.436,183412.0
2023-03-17 11:30:00,36.59,36.61,36.26,36.48,219033.0,36.4261,36.446,36.0976,36.3166,219033.0
2023-03-17 12:00:00,36.47,36.48,36.29,36.39,159256.0,36.3066,36.3166,36.1274,36.227,159256.0
2023-03-17 12:30:00,36.39,36.44,36.25,36.28,165092.0,36.227,36.2768,36.0876,36.1175,165092.0
2023-03-17 13:00:00,36.27,36.42,36.27,36.41,153746.0,36.1075,36.2569,36.1075,36.2469,153746.0
2023-03-17 13:30:00,36.41,36.49,36.32,36.33,171168.0,36.2469,36.3265,36.1573,36.1673,171168.0
2023-03-17 14:00:00,36.32,36.38,36.17,36.19,172911.0,36.1573,36.217,36.008,36.0279,172911.0
2023-03-17 14:30:00,36.19,36.19,36.06,36.18,158949.0,36.0279,36.0279,35.8985,36.0179,158949.0
2023-03-17 15:00:00,36.18,36.26,36.09,36.25,234849.0,36.0179,36.0976,35.9283,36.0876,234849.0
2023-03-17 15:30:00,36.25,36.74,35.99,36.7,2296009.0,36.0876,36.5754,35.8288,36.5356,2296009.0
2023-03-20 09:30:00,35.21,36.38,35.07,36.32,550350.0,35.0523,36.217,34.9129,36.1573,550350.0
2023-03-20 10:00:00,36.3,36.37,36.02,36.19,177084.0,36.1374,36.2071,35.8586,36.0279,177084.0
2023-03-20 10:30:00,36.18,36.69,36.12,36.68,156025.0,36.0179,36.5256,35.9582,36.5157,156025.0
2023-03-20 11:00:00,36.68,36.77,36.57,36.68,153050.0,36.5157,36.6053,36.4062,36.5157,153050.0
2023-03-20 11:30:00,36.69,36.69,36.35,36.36,102911.0,36.5256,36.5256,36.1872,36.1971,102911.0
2023-03-20 12:00:00,36.36,36.41,36.17,36.25,147753.0,36.1971,36.2469,36.008,36.0876,147753.0
2023-03-20 12:30:00,36.25,36.59,36.2,36.54,153015.0,36.0876,36.4261,36.0378,36.3763,153015.0
2023-03-20 13:00:00,36.53,36.66,36.5,36.52,89079.0,36.3664,36.4958,36.3365,36.3564,89079.0
2023-03-20 13:30:00,36.5,36.51,36.43,36.48,82502.0,36.3365,36.3464,36.2668,36.3166,82502.0
2023-03-20 14:00:00,36.49,36.54,36.42,36.45,72573.0,36.3265,36.3763,36.2569,36.2867,72573.0
2023-03-20 14:30:00,36.45,36.52,36.38,36.5,125534.0,36.2867,36.3564,36.217,36.3365,125534.0
2023-03-20 15:00:00,36.5,36.53,36.41,36.44,101327.0,36.3365,36.3664,36.2469,36.2768,101327.0
2023-03-20 15:30:00,36.44,36.55,36.3,36.42,1014967.0,36.2768,36.3863,36.1374,36.2569,1014967.0
2023-03-21 09:30:00,36.91,37.91,36.91,37.81,666398.0,36.7447,37.7402,36.7447,37.6406,666398.0
2023-03-21 10:00:00,37.82,37.94,37.64,37.78,384559.0,37.6506,37.77,37.4714,37.6108,384559.0
2023-03-21 10:30:00,37.79,37.84,37.57,37.59,229454.0,37.6207,37.6705,37.4017,37.4216,229454.0
2023-03-21 11:00:00,37.59,37.87,37.54,37.8,210727.0,37.4216,37.7004,37.3718,37.6307,210727.0
2023-03-21 11:30:00,37.79,38.15,37.78,38.09,683187.0,37.6207,37.9791,37.6108,37.9194,683187.0
2023-03-21 12:00:00,38.09,38.26,38.07,38.2,236333.0,37.9194,38.0886,37.8995,38.0289,236333.0
2023-03-21 12:30:00,38.2,38.23,38.03,38.05,101703.0,38.0289,38.0587,37.8596,37.8796,101703.0
2023-03-21 13:00:00,38.05,38.09,37.95,38.06,112760.0,37.8796,37.9194,37.78,37.8895,112760.0
2023-03-21 13:30:00,38.07,38.09,37.86,37.86,154647.0,37.8995,37.9194,37.6904,37.6904,154647.0
2023-03-21 14:00:00,37.87,37.95,37.86,37.95,116311.0,37.7004,37.78,37.6904,37.78,116311.0
2023-03-21 14:30:00,37.95,37.97,37.88,37.95,118323.0,37.78,37.7999,37.7103,37.78,118323.0
2023-03-21 15:00:00,37.94,38.04,37.92,38.0,201689.0,37.77,37.8696,37.7501,37.8298,201689.0
2023-03-21 15:30:00,38.0,38.15,38.0,38.11,639849.0,37.8298,37.9791,37.8298,37.9393,639849.0
2023-03-22 09:30:00,38.1,38.22,37.28,37.59,404300.0,37.9293,38.0488,37.113,37.4216,404300.0
2023-03-22 10:00:00,37.57,37.79,37.45,37.66,179222.0,37.4017,37.6207,37.2822,37.4913,179222.0
2023-03-22 10:30:00,37.65,37.79,37.63,37.75,140299.0,37.4813,37.6207,37.4614,37.5809,140299.0
2023-03-22 11:00:00,37.75,37.87,37.71,37.74,158922.0,37.5809,37.7004,37.5411,37.5709,158922.0
2023-03-22 11:30:00,37.75,37.76,37.45,37.47,138777.0,37.5809,37.5908,37.2822,37.3021,138777.0
2023-03-22 12:00:00,37.46,37.52,37.39,37.45,90099.0,37.2922,37.3519,37.2225,37.2822,90099.0
2023-03-22 12:30:00,37.44,37.5,37.39,37.45,108537.0,37.2723,37.332,37.2225,37.2822,108537.0
2023-03-22 13:00:00,37.44,37.46,37.24,37.26,87106.0,37.2723,37.2922,37.0732,37.0931,87106.0
2023-03-22 13:30:00,37.26,37.29,37.13,37.19,94050.0,37.0931,37.123,36.9637,37.0234,94050.0
2023-03-22 14:00:00,37.22,37.45,37.13,37.38,157654.0,37.0533,37.2822,36.9637,37.2126,157654.0
2023-03-22 14:30:00,37.38,37.76,37.3,37.47,223186.0,37.2126,37.5908,37.1329,37.3021,223186.0
2023-03-22 15:00:00,37.45,37.53,37.3,37.48,189455.0,37.2822,37.3619,37.1329,37.3121,189455.0
2023-03-22 15:30:00,37.49,37.49,37.18,37.19,476595.0,37.3221,37.3221,37.0134,37.0234,476595.0
2023-03-23 09:30:00,38.03,38.5,37.84,38.39,624308.0,37.8596,38.3275,37.6705,38.218,624308.0
2023-03-23 10:00:00,38.4,38.57,38.06,38.07,301269.0,38.228,38.3972,37.8895,37.8995,301269.0
2023-03-23 10:30:00,38.07,38.26,37.95,38.0,247717.0,37.8995,38.0886,37.78,37.8298,247717.0
2023-03-23 11:00:00,38.0,38.01,37.8,37.82,142267.0,37.8298,37.8397,37.6307,37.6506,142267.0
2023-03-23 11:30:00,37.82,37.92,37.74,37.8,144364.0,37.6506,37.7501,37.5709,37.6307,144364.0
2023-03-23 12:00:00,37.8,37.82,37.63,37.69,88879.0,37.6307,37.6506,37.4614,37.5212,88879.0
2023-03-23 12:30:00,37.7,37.7,37.43,37.45,79115.0,37.5311,37.5311,37.2623,37.2822,79115.0
2023-03-23 13:00:00,37.44,37.47,37.12,37.19,75251.0,37.2723,37.3021,36.9537,37.0234,75251.0
2023-03-23 13:30:00,37.19,37.3,37.17,37.2,70766.0,37.0234,37.1329,37.0035,37.0334,70766.0
2023-03-23 14:00:00,37.2,37.25,37.03,37.03,71588.0,37.0334,37.0831,36.8641,36.8641,71588.0
2023-03-23 14:30:00,37.04,37.07,36.76,36.86,113519.0,36.8741,36.9039,36.5953,36.6949,113519.0
2023-03-23 15:00:00,36.87,37.12,36.79,37.09,160326.0,36.7048,36.9537,36.6252,36.9239,160326.0
2023-03-23 15:30:00,37.09,37.48,37.06,37.4,332619.0,36.9239,37.3121,36.894,37.2325,332619.0
2023-03-24 09:30:00,36.99,37.07,36.75,36.89,292318.0,36.8243,36.9039,36.5854,36.7247,292318.0
2023-03-24 10:00:00,36.86,36.95,36.59,36.73,136802.0,36.6949,36.7845,36.4261,36.5655,136802.0
2023-03-24 10:30:00,36.74,36.78,36.4,36.48,71503.0,36.5754,36.6152,36.2369,36.3166,71503.0
2023-03-24 11:00:00,36.48,36.49,36.23,36.27,99397.0,36.3166,36.3265,36.0677,36.1075,99397.0
2023-03-24 11:30:00,36.27,36.33,36.18,36.28,163859.0,36.1075,36.1673,36.0179,36.1175,163859.0
2023-03-24 12:00:00,36.29,36.36,36.13,36.17,175621.0,36.1274,36.1971,35.9682,36.008,175621.0
2023-03-24 12:30:00,36.18,36.23,36.14,36.16,95684.0,36.0179,36.0677,35.9781,35.998,95684.0
2023-03-24 13:00:00,36.16,36.27,36.11,36.2,56257.0,35.998,36.1075,35.9482,36.0378,56257.0
2023-03-24 13:30:00,36.2,36.32,36.17,36.19,86424.0,36.0378,36.1573,36.008,36.0279,86424.0
2023-03-24 14:00:00,36.19,36.23,36.17,36.23,71827.0,36.0279,36.0677,36.008,36.0677,71827.0
2023-03-24 14:30:00,36.23,36.38,36.23,36.27,178562.0,36.0677,36.217,36.0677,36.1075,178562.0
2023-03-24 15:00:00,36.27,36.37,36.21,36.33,187777.0,36.1075,36.2071,36.0478,36.1673,187777.0
2023-03-24 15:30:00,36.34,36.37,36.09,36.2,525696.0,36.1772,36.2071,35.9283,36.0378,525696.0
2023-03-27 09:30:00,36.02,36.23,35.71,36.12,249824.0,35.8586,36.0677,35.55,35.9582,249824.0
2023-03-27 10:00:00,36.11,36.2,35.95,35.98,182562.0,35.9482,36.0378,35.789,35.8188,182562.0
2023-03-27 10:30:00,35.98,36.06,35.94,36.0,174881.0,35.8188,35.8985,35.779,35.8387,174881.0
2023-03-27 11:00:00,36.0,36.03,35.71,35.77,251423.0,35.8387,35.8686,35.55,35.6098,251423.0
2023-03-27 11:30:00,35.78,35.91,35.77,35.84,166962.0,35.6197,35.7491,35.6098,35.6795,166962.0
2023-03-27 12:00:00,35.84,35.99,35.83,35.93,157780.0,35.6795,35.8288,35.6695,35.769,157780.0
2023-03-27 12:30:00,35.93,36.0,35.89,36.0,101425.0,35.769,35.8387,35.7292,35.8387,101425.0
2023-03-27 13:00:00,35.99,36.05,35.94,36.02,97910.0,35.8288,35.8885,35.779,35.8586,97910.0
2023-03-27 13:30:00,36.02,36.13,35.98,36.05,112543.0,35.8586,35.9682,35.8188,35.8885,112543.0
2023-03-27 14:00:00,36.05,36.14,36.01,36.13,70444.0,35.8885,35.9781,35.8487,35.9682,70444.0
2023-03-27 14:30:00,36.12,36.14,36.07,36.08,86323.0,35.9582,35.9781,35.9084,35.9184,86323.0
2023-03-27 15:00:00,36.09,36.14,36.0,36.01,113630.0,35.9283,35.9781,35.8387,35.8487,113630.0
2023-03-27 15:30:00,36.02,36.16,35.99,36.13,355720.0,35.8586,35.998,35.8288,35.9682,355720.0
2023-03-28 09:30:00,36.77,37.11,36.08,36.13,368699.0,36.6053,36.9438,35.9184,35.9682,368699.0
2023-03-28 10:00:00,36.14,36.25,35.83,35.91,174288.0,35.9781,36.0876,35.6695,35.7491,174288.0
2023-03-28 10:30:00,35.92,35.93,35.78,35.87,209866.0,35.7591,35.769,35.6197,35.7093,209866.0
2023-03-28 11:00:00,35.87,36.01,35.84,35.94,283573.0,35.7093,35.8487,35.6795,35.779,283573.0
2023-03-28 11:30:00,35.94,36.07,35.92,35.98,161799.0,35.779,35.9084,35.7591,35.8188,161799.0
2023-03-28 12:00:00,35.97,35.99,35.78,35.87,116014.0,35.8089,35.8288,35.6197,35.7093,116014.0
2023-03-28 12:30:00,35.87,35.93,35.84,35.84,119966.0,35.7093,35.769,35.6795,35.6795,119966.0
2023-03-28 13:00:00,35.86,36.02,35.86,35.99,127460.0,35.6994,35.8586,35.6994,35.8288,127460.0
2023-03-28 13:30:00,35.98,36.01,35.83,35.87,124002.0,35.8188,35.8487,35.6695,35.7093,124002.0
2023-03-28 14:00:00,35.86,35.91,35.73,35.74,227203.0,35.6994,35.7491,35.5699,35.5799,227203.0
2023-03-28 14:30:00,35.74,35.78,35.68,35.75,206909.0,35.5799,35.6197,35.5202,35.5899,206909.0
2023-03-28 15:00:00,35.75,35.82,35.7,35.72,342146.0,35.5899,35.6595,35.5401,35.56,342146.0
2023-03-28 15:30:00,35.71,35.76,35.59,35.76,791369.0,35.55,35.5998,35.4306,35.5998,791369.0
2023-03-29 09:30:00,35.59,35.83,35.42,35.83,280695.0,35.4306,35.6695,35.2613,35.6695,280695.0
2023-03-29 10:00:00,35.83,36.07,35.82,35.95,184845.0,35.6695,35.9084,35.6595,35.789,184845.0
2023-03-29 10:30:00,35.94,36.03,35.85,36.03,133299.0,35.779,35.8686,35.6894,35.8686,133299.0
2023-03-29 11:00:00,36.03,36.1,35.97,36.04,84931.0,35.8686,35.9383,35.8089,35.8786,84931.0
2023-03-29 11:30:00,36.04,36.2,36.02,36.19,73890.0,35.8786,36.0378,35.8586,36.0279,73890.0
2023-03-29 12:00:00,36.2,36.2,36.02,36.1,58048.0,36.0378,36.0378,35.8586,35.9383,58048.0
2023-03-29 12:30:00,36.11,36.17,36.02,36.04,237966.0,35.9482,36.008,35.8586,35.8786,237966.0
2023-03-29 13:00:00,36.04,36.07,35.97,36.07,106105.0,35.8786,35.9084,35.8089,35.9084,106105.0
2023-03-29 13:30:00,36.07,36.18,36.06,36.13,95164.0,35.9084,36.0179,35.8985,35.9682,95164.0
2023-03-29 14:00:00,36.13,36.14,36.04,36.09,122008.0,35.9682,35.9781,35.8786,35.9283,122008.0
2023-03-29 14:30:00,36.09,36.12,36.0,36.03,191334.0,35.9283,35.9582,35.8387,35.8686,191334.0
2023-03-29 15:00:00,36.02,36.04,35.91,35.92,178476.0,35.8586,35.8786,35.7491,35.7591,178476.0
2023-03-29 15:30:00,35.91,36.15,35.84,36.15,571580.0,35.7491,35.9881,35.6795,35.9881,571580.0
2023-03-30 09:30:00,36.19,37.14,36.07,37.07,729606.0,36.0279,36.9736,35.9084,36.9039,729606.0
2023-03-30 10:00:00,37.08,37.28,36.72,36.79,242829.0,36.9139,37.113,36.5555,36.6252,242829.0
2023-03-30 10:30:00,36.79,36.99,36.67,36.91,192298.0,36.6252,36.8243,36.5057,36.7447,192298.0
2023-03-30 11:00:00,36.92,37.1,36.79,37.08,217083.0,36.7546,36.9338,36.6252,36.9139,217083.0
2023-03-30 11:30:00,37.08,37.18,36.99,37.17,149763.0,36.9139,37.0134,36.8243,37.0035,149763.0
2023-03-30 12:00:00,37.17,37.4,37.16,37.19,229487.0,37.0035,37.2325,36.9935,37.0234,229487.0
2023-03-30 12:30:00,37.18,37.22,37.08,37.21,100929.0,37.0134,37.0533,36.9139,37.0433,100929.0
2023-03-30 13:00:00,37.2,37.27,37.06,37.11,131819.0,37.0334,37.103,36.894,36.9438,131819.0
2023-03-30 13:30:00,37.1,37.1,36.89,36.91,116316.0,36.9338,36.9338,36.7247,36.7447,116316.0
2023-03-30 14:00:00,36.91,36.95,36.86,36.94,104099.0,36.7447,36.7845,36.6949,36.7745,104099.0
2023-03-30 14:30:00,36.94,36.99,36.88,36.95,230507.0,36.7745,36.8243,36.7148,36.7845,230507.0
2023-03-30 15:00:00,36.95,37.09,36.94,37.08,163774.0,36.7845,36.9239,36.7745,36.9139,163774.0
2023-03-30 15:30:00,37.08,37.16,36.97,36.98,493760.0,36.9139,36.9935,36.8044,36.8143,493760.0
2023-03-31 09:30:00,37.15,37.89,37.05,37.13,429242.0,36.9836,37.7203,36.884,36.9637,429242.0
2023-03-31 10:00:00,37.13,37.56,37.08,37.55,234287.0,36.9637,37.3917,36.9139,37.3818,234287.0
2023-03-31 10:30:00,37.54,37.65,37.48,37.54,207845.0,37.3718,37.4813,37.3121,37.3718,207845.0
2023-03-31 11:00:00,37.54,37.72,37.53,37.66,159108.0,37.3718,37.551,37.3619,37.4913,159108.0
2023-03-31 11:30:00,37.66,37.71,37.6,37.71,178296.0,37.4913,37.5411,37.4316,37.5411,178296.0
2023-03-31 12:00:00,37.72,37.72,37.52,37.58,151921.0,37.551,37.551,37.3519,37.4117,151921.0
2023-03-31 12:30:00,37.59,37.69,37.53,37.66,75988.0,37.4216,37.5212,37.3619,37.4913,75988.0
2023-03-31 13:00:00,37.67,37.68,37.6,37.64,102095.0,37.5013,37.5112,37.4316,37.4714,102095.0
2023-03-31 13:30:00,37.64,37.76,37.63,37.76,150774.0,37.4714,37.5908,37.4614,37.5908,150774.0
2023-03-31 14:00:00,37.76,37.78,37.65,37.66,117821.0,37.5908,37.6108,37.4813,37.4913,117821.0
2023-03-31 14:30:00,37.66,37.7,37.63,37.69,102250.0,37.4913,37.5311,37.4614,37.5212,102250.0
2023-03-31 15:00:00,37.69,37.7,37.62,37.69,131675.0,37.5212,37.5311,37.4515,37.5212,131675.0
2023-03-31 15:30:00,37.68,37.71,37.56,37.68,513113.0,37.5112,37.5411,37.3917,37.5112,513113.0
2023-04-03 09:30:00,37.72,37.91,37.04,37.08,238540.0,37.551,37.7402,36.8741,36.9139,238540.0
2023-04-03 10:00:00,37.09,37.48,37.08,37.44,120005.0,36.9239,37.3121,36.9139,37.2723,120005.0
2023-04-03 10:30:00,37.45,37.5,37.01,37.04,182623.0,37.2822,37.332,36.8442,36.8741,182623.0
2023-04-03 11:00:00,37.04,37.3,37.02,37.29,107126.0,36.8741,37.1329,36.8542,37.123,107126.0
2023-04-03 11:30:00,37.27,37.53,37.27,37.52,89055.0,37.103,37.3619,37.103,37.3519,89055.0
2023-04-03 12:00:00,37.52,37.57,37.45,37.51,70968.0,37.3519,37.4017,37.2822,37.342,70968.0
2023-04-03 12:30:00,37.5,37.5,37.39,37.41,59882.0,37.332,37.332,37.2225,37.2424,59882.0
2023-04-03 13:00:00,37.42,37.57,37.41,37.48,57048.0,37.2524,37.4017,37.2424,37.3121,57048.0
2023-04-03 13:30:00,37.49,37.62,37.48,37.53,69865.0,37.3221,37.4515,37.3121,37.3619,69865.0
2023-04-03 14:00:00,37.53,37.56,37.45,37.45,64869.0,37.3619,37.3917,37.2822,37.2822,64869.0
2023-04-03 14:30:00,37.45,37.5,37.41,37.45,83922.0,37.2822,37.332,37.2424,37.2822,83922.0
2023-04-03 15:00:00,37.45,37.55,37.44,37.54,111011.0,37.2822,37.3818,37.2723,37.3718,111011.0
2023-04-03 15:30:00,37.55,37.57,37.34,37.41,462827.0,37.3818,37.4017,37.1727,37.2424,462827.0
2023-04-04 09:30:00,37.14,37.52,36.97,37.19,180850.0,36.9736,37.3519,36.8044,37.0234,180850.0
2023-04-04 10:00:00,37.21,37.33,37.07,37.23,98844.0,37.0433,37.1628,36.9039,37.0632,98844.0
2023-04-04 10:30:00,37.23,37.46,37.22,37.45,68987.0,37.0632,37.2922,37.0533,37.2822,68987.0
2023-04-04 11:00:00,37.45,37.76,37.41,37.75,109642.0,37.2822,37.5908,37.2424,37.5809,109642.0
2023-04-04 11:30:00,37.75,37.78,37.35,37.36,61711.0,37.5809,37.6108,37.1827,37.1926,61711.0
2023-04-04 12:00:00,37.35,37.39,37.16,37.19,61865.0,37.1827,37.2225,36.9935,37.0234,61865.0
2023-04-04 12:30:00,37.2,37.35,37.19,37.32,26734.0,37.0334,37.1827,37.0234,37.1528,26734.0
2023-04-04 13:00:00,37.31,37.41,37.3,37.39,24942.0,37.1429,37.2424,37.1329,37.2225,24942.0
2023-04-04 13:30:00,37.39,37.44,37.36,37.4,39927.0,37.2225,37.2723,37.1926,37.2325,39927.0
2023-04-04 14:00:00,37.39,37.49,37.38,37.48,33571.0,37.2225,37.3221,37.2126,37.3121,33571.0
2023-04-04 14:30:00,37.48,37.67,37.47,37.52,66226.0,37.3121,37.5013,37.3021,37.3519,66226.0
2023-04-04 15:00:00,37.53,37.67,37.49,37.58,67904.0,37.3619,37.5013,37.3221,37.4117,67904.0
2023-04-04 15:30:00,37.58,37.63,37.49,37.55,231094.0,37.4117,37.4614,37.3221,37.3818,231094.0
2023-04-05 09:30:00,37.43,37.43,36.72,36.86,182186.0,37.2623,37.2623,36.5555,36.6949,182186.0
2023-04-05 10:00:00,36.87,36.95,36.46,36.59,108306.0,36.7048,36.7845,36.2967,36.4261,108306.0
2023-04-05 10:30:00,36.59,36.65,36.36,36.44,90327.0,36.4261,36.4858,36.1971,36.2768,90327.0
2023-04-05 11:00:00,36.44,36.66,36.41,36.62,85672.0,36.2768,36.4958,36.2469,36.456,85672.0
2023-04-05 11:30:00,36.62,36.68,36.54,36.65,36803.0,36.456,36.5157,36.3763,36.4858,36803.0
2023-04-05 12:00:00,36.65,36.77,36.62,36.7,63576.0,36.4858,36.6053,36.456,36.5356,63576.0
2023-04-05 12:30:00,36.7,36.72,36.64,36.66,36135.0,36.5356,36.5555,36.4759,36.4958,36135.0
2023-04-05 13:00:00,36.66,36.74,36.61,36.72,35086.0,36.4958,36.5754,36.446,36.5555,35086.0
2023-04-05 13:30:00,36.72,36.74,36.67,36.69,29514.0,36.5555,36.5754,36.5057,36.5256,29514.0
2023-04-05 14:00:00,36.7,36.73,36.65,36.68,77734.0,36.5356,36.5655,36.4858,36.5157,77734.0
2023-04-05 14:30:00,36.68,36.76,36.64,36.68,64786.0,36.5157,36.5953,36.4759,36.5157,64786.0
2023-04-05 15:00:00,36.68,36.68,36.54,36.63,78521.0,36.5157,36.5157,36.3763,36.4659,78521.0
2023-04-05 15:30:00,36.63,36.78,36.61,36.73,229225.0,36.4659,36.6152,36.446,36.5655,229225.0
2023-04-06 09:30:00,37.22,37.25,36.84,37.1,282439.0,37.0533,37.0831,36.675,36.9338,282439.0
2023-04-06 10:00:00,37.11,37.3,37.05,37.15,118616.0,36.9438,37.1329,36.884,36.9836,118616.0
2023-04-06 10:30:00,37.15,37.28,37.05,37.24,99398.0,36.9836,37.113,36.884,37.0732,99398.0
2023-04-06 11:00:00,37.25,37.48,37.22,37.27,148637.0,37.0831,37.3121,37.0533,37.103,148637.0
2023-04-06 11:30:00,37.27,37.41,37.26,37.37,89289.0,37.103,37.2424,37.0931,37.2026,89289.0
2023-04-06 12:00:00,37.37,37.43,37.34,37.36,49749.0,37.2026,37.2623,37.1727,37.1926,49749.0
2023-04-06 12:30:00,37.37,37.45,37.34,37.35,45800.0,37.2026,37.2822,37.1727,37.1827,45800.0
2023-04-06 13:00:00,37.36,37.45,37.35,37.43,55376.0,37.1926,37.2822,37.1827,37.2623,55376.0
2023-04-06 13:30:00,37.42,37.45,37.39,37.45,37797.0,37.2524,37.2822,37.2225,37.2822,37797.0
2023-04-06 14:00:00,37.45,37.67,37.44,37.66,79982.0,37.2822,37.5013,37.2723,37.4913,79982.0
2023-04-06 14:30:00,37.67,37.76,37.67,37.7,60578.0,37.5013,37.5908,37.5013,37.5311,60578.0
2023-04-06 15:00:00,37.7,37.73,37.59,37.6,66865.0,37.5311,37.561,37.4216,37.4316,66865.0
2023-04-06 15:30:00,37.6,37.75,37.57,37.62,333059.0,37.4316,37.5809,37.4017,37.4515,333059.0
2023-04-10 09:30:00,37.44,38.0,37.23,37.91,196425.0,37.2723,37.8298,37.0632,37.7402,196425.0
2023-04-10 10:00:00,37.93,38.0,37.89,37.91,105663.0,37.7601,37.8298,37.7203,37.7402,105663.0
2023-04-10 10:30:00,37.92,38.0,37.86,37.91,87636.0,37.7501,37.8298,37.6904,37.7402,87636.0
2023-04-10 11:00:00,37.92,38.02,37.92,37.98,129022.0,37.7501,37.8497,37.7501,37.8099,129022.0
2023-04-10 11:30:00,37.98,38.0,37.77,37.77,97446.0,37.8099,37.8298,37.6008,37.6008,97446.0
2023-04-10 12:00:00,37.77,37.8,37.7,37.75,61313.0,37.6008,37.6307,37.5311,37.5809,61313.0
2023-04-10 12:30:00,37.73,37.82,37.71,37.76,56194.0,37.561,37.6506,37.5411,37.5908,56194.0
2023-04-10 13:00:00,37.76,37.81,37.64,37.64,53381.0,37.5908,37.6406,37.4714,37.4714,53381.0
2023-04-10 13:30:00,37.64,37.7,37.54,37.61,67262.0,37.4714,37.5311,37.3718,37.4415,67262.0
2023-04-10 14:00:00,37.61,37.79,37.6,37.78,49117.0,37.4415,37.6207,37.4316,37.6108,49117.0
2023-04-10 14:30:00,37.78,37.78,37.7,37.73,95143.0,37.6108,37.6108,37.5311,37.561,95143.0
2023-04-10 15:00:00,37.74,37.89,37.73,37.86,129412.0,37.5709,37.7203,37.561,37.6904,129412.0
2023-04-10 15:30:00,37.86,37.89,37.74,37.8,230790.0,37.6904,37.7203,37.5709,37.6307,230790.0
2023-04-11 09:30:00,38.1,38.47,37.91,38.0,305406.0,37.9293,38.2977,37.7402,37.8298,305406.0
2023-04-11 10:00:00,38.0,38.09,37.8,38.03,187013.0,37.8298,37.9194,37.6307,37.8596,187013.0
2023-04-11 10:30:00,38.04,38.04,37.94,37.96,115530.0,37.8696,37.8696,37.77,37.79,115530.0
2023-04-11 11:00:00,37.96,38.02,37.92,37.93,102133.0,37.79,37.8497,37.7501,37.7601,102133.0
2023-04-11 11:30:00,37.93,37.94,37.85,37.87,62368.0,37.7601,37.77,37.6804,37.7004,62368.0
2023-04-11 12:00:00,37.87,37.91,37.8,37.84,54671.0,37.7004,37.7402,37.6307,37.6705,54671.0
2023-04-11 12:30:00,37.84,37.86,37.65,37.66,50924.0,37.6705,37.6904,37.4813,37.4913,50924.0
2023-04-11 13:00:00,37.66,37.66,37.55,37.56,46399.0,37.4913,37.4913,37.3818,37.3917,46399.0
2023-04-11 13:30:00,37.55,37.56,37.48,37.48,54456.0,37.3818,37.3917,37.3121,37.3121,54456.0
2023-04-11 14:00:00,37.48,37.49,37.33,37.41,77408.0,37.3121,37.3221,37.1628,37.2424,77408.0
2023-04-11 14:30:00,37.41,37.43,37.31,37.34,79685.0,37.2424,37.2623,37.1429,37.1727,79685.0
2023-04-11 15:00:00,37.34,37.39,37.23,37.32,211649.0,37.1727,37.2225,37.0632,37.1528,211649.0
2023-04-11 15:30:00,37.32,37.33,37.05,37.09,429799.0,37.1528,37.1628,36.884,36.9239,429799.0
2023-04-12 09:30:00,36.7,36.81,36.09,36.11,342439.0,36.5356,36.6451,35.9283,35.9482,342439.0
2023-04-12 10:00:00,36.12,36.19,35.86,35.93,273215.0,35.9582,36.0279,35.6994,35.769,273215.0
2023-04-12 10:30:00,35.94,35.94,35.56,35.62,449387.0,35.779,35.779,35.4007,35.4604,449387.0
2023-04-12 11:00:00,35.61,35.64,35.45,35.48,407205.0,35.4505,35.4803,35.2912,35.3211,407205.0
2023-04-12 11:30:00,35.48,35.52,35.36,35.36,284919.0,35.3211,35.3609,35.2016,35.2016,284919.0
2023-04-12 12:00:00,35.36,35.42,35.3,35.34,198223.0,35.2016,35.2613,35.1419,35.1817,198223.0
2023-04-12 12:30:00,35.35,35.53,35.25,35.52,207292.0,35.1916,35.3708,35.0921,35.3609,207292.0
2023-04-12 13:00:00,35.52,35.63,35.5,35.55,173265.0,35.3609,35.4704,35.341,35.3907,173265.0
2023-04-12 13:30:00,35.55,35.57,35.34,35.37,201818.0,35.3907,35.4107,35.1817,35.2116,201818.0
2023-04-12 14:00:00,35.37,35.64,35.33,35.43,317946.0,35.2116,35.4803,35.1717,35.2713,317946.0
2023-04-12 14:30:00,35.43,35.56,35.39,35.39,296412.0,35.2713,35.4007,35.2315,35.2315,296412.0
2023-04-12 15:00:00,35.39,35.44,35.2,35.2,257710.0,35.2315,35.2812,35.0423,35.0423,257710.0
2023-04-12 15:30:00,35.2,35.34,35.16,35.24,1121949.0,35.0423,35.1817,35.0025,35.0821,1121949.0
2023-04-13 09:30:00,36.05,36.36,35.72,35.78,574880.0,35.8885,36.1971,35.56,35.6197,574880.0
2023-04-13 10:00:00,35.79,36.01,35.58,35.9,152416.0,35.6297,35.8487,35.4206,35.7392,152416.0
2023-04-13 10:30:00,35.9,35.9,35.67,35.75,167255.0,35.7392,35.7392,35.5102,35.5899,167255.0
2023-04-13 11:00:00,35.75,35.84,35.74,35.79,103788.0,35.5899,35.6795,35.5799,35.6297,103788.0
2023-04-13 11:30:00,35.79,35.83,35.7,35.77,102123.0,35.6297,35.6695,35.5401,35.6098,102123.0
2023-04-13 12:00:00,35.77,35.85,35.77,35.82,71241.0,35.6098,35.6894,35.6098,35.6595,71241.0
2023-04-13 12:30:00,35.82,35.91,35.72,35.91,113777.0,35.6595,35.7491,35.56,35.7491,113777.0
2023-04-13 13:00:00,35.91,36.01,35.86,35.88,124227.0,35.7491,35.8487,35.6994,35.7193,124227.0
2023-04-13 13:30:00,35.88,35.92,35.81,35.84,57511.0,35.7193,35.7591,35.6496,35.6795,57511.0
2023-04-13 14:00:00,35.84,35.87,35.72,35.73,57726.0,35.6795,35.7093,35.56,35.5699,57726.0
2023-04-13 14:30:00,35.72,35.74,35.65,35.72,69457.0,35.56,35.5799,35.4903,35.56,69457.0
2023-04-13 15:00:00,35.72,35.78,35.63,35.69,177658.0,35.56,35.6197,35.4704,35.5301,177658.0
2023-04-13 15:30:00,35.69,35.79,35.64,35.71,455684.0,35.5301,35.6297,35.4803,35.55,455684.0
2023-04-14 09:30:00,35.51,35.6,35.07,35.46,417078.0,35.3509,35.4405,34.9129,35.3012,417078.0
2023-04-14 10:00:00,35.46,35.48,35.15,35.32,167579.0,35.3012,35.3211,34.9925,35.1618,167579.0
2023-04-14 10:30:00,35.31,35.34,35.1,35.23,178956.0,35.1518,35.1817,34.9428,35.0722,178956.0
2023-04-14 11:00:00,35.23,35.29,35.02,35.03,126717.0,35.0722,35.1319,34.8631,34.8731,126717.0
2023-04-14 11:30:00,35.03,35.13,35.02,35.11,135277.0,34.8731,34.9726,34.8631,34.9527,135277.0
2023-04-14 12:00:00,35.11,35.14,35.04,35.12,113052.0,34.9527,34.9826,34.883,34.9627,113052.0
2023-04-14 12:30:00,35.12,35.2,35.09,35.18,115808.0,34.9627,35.0423,34.9328,35.0224,115808.0
2023-04-14 13:00:00,35.18,35.31,35.17,35.23,106124.0,35.0224,35.1518,35.0125,35.0722,106124.0
2023-04-14 13:30:00,35.22,35.26,35.16,35.26,97488.0,35.0622,35.102,35.0025,35.102,97488.0
2023-04-14 14:00:00,35.26,35.44,35.21,35.43,108516.0,35.102,35.2812,35.0523,35.2713,108516.0
2023-04-14 14:30:00,35.43,35.54,35.42,35.5,151579.0,35.2713,35.3808,35.2613,35.341,151579.0
2023-04-14 15:00:00,35.5,35.51,35.4,35.45,163039.0,35.341,35.3509,35.2414,35.2912,163039.0
2023-04-14 15:30:00,35.45,35.5,35.4,35.48,411175.0,35.2912,35.341,35.2414,35.3211,411175.0
2023-04-17 09:30:00,36.44,36.6,36.19,36.45,360221.0,36.2768,36.436,36.0279,36.2867,360221.0
2023-04-17 10:00:00,36.44,36.71,36.44,36.62,214849.0,36.2768,36.5456,36.2768,36.456,214849.0
2023-04-17 10:30:00,36.65,36.82,36.56,36.58,189309.0,36.4858,36.6551,36.3962,36.4161,189309.0
2023-04-17 11:00:00,36.59,36.6,36.4,36.42,120071.0,36.4261,36.436,36.2369,36.2569,120071.0
2023-04-17 11:30:00,36.41,36.47,36.34,36.41,105579.0,36.2469,36.3066,36.1772,36.2469,105579.0
2023-04-17 12:00:00,36.41,36.48,36.38,36.46,83145.0,36.2469,36.3166,36.217,36.2967,83145.0
2023-04-17 12:30:00,36.47,36.49,36.4,36.43,88075.0,36.3066,36.3265,36.2369,36.2668,88075.0
2023-04-17 13:00:00,36.44,36.53,36.41,36.49,66551.0,36.2768,36.3664,36.2469,36.3265,66551.0
2023-04-17 13:30:00,36.49,36.52,36.44,36.46,63181.0,36.3265,36.3564,36.2768,36.2967,63181.0
2023-04-17 14:00:00,36.45,36.51,36.43,36.48,74770.0,36.2867,36.3464,36.2668,36.3166,74770.0
2023-04-17 14:30:00,36.48,36.52,36.46,36.47,83034.0,36.3166,36.3564,36.2967,36.3066,83034.0
2023-04-17 15:00:00,36.47,36.51,36.41,36.43,144473.0,36.3066,36.3464,36.2469,36.2668,144473.0
2023-04-17 15:30:00,36.42,36.57,36.33,36.55,356515.0,36.2569,36.4062,36.1673,36.3863,356515.0
2023-04-18 09:30:00,36.82,37.33,36.73,37.27,236349.0,36.6551,37.1628,36.5655,37.103,236349.0
2023-04-18 10:00:00,37.27,37.79,37.26,37.59,518210.0,37.103,37.6207,37.0931,37.4216,518210.0
2023-04-18 10:30:00,37.59,37.66,37.5,37.53,165183.0,37.4216,37.4913,37.332,37.3619,165183.0
2023-04-18 11:00:00,37.54,37.54,37.36,37.47,92090.0,37.3718,37.3718,37.1926,37.3021,92090.0
2023-04-18 11:30:00,37.47,37.48,37.24,37.38,87783.0,37.3021,37.3121,37.0732,37.2126,87783.0
2023-04-18 12:00:00,37.38,37.48,37.37,37.44,70609.0,37.2126,37.3121,37.2026,37.2723,70609.0
2023-04-18 12:30:00,37.44,37.46,37.38,37.39,39538.0,37.2723,37.2922,37.2126,37.2225,39538.0
2023-04-18 13:00:00,37.39,37.45,37.35,37.41,49270.0,37.2225,37.2822,37.1827,37.2424,49270.0
2023-04-18 13:30:00,37.41,37.59,37.4,37.54,82145.0,37.2424,37.4216,37.2325,37.3718,82145.0
2023-04-18 14:00:00,37.54,37.56,37.46,37.52,136968.0,37.3718,37.3917,37.2922,37.3519,136968.0
2023-04-18 14:30:00,37.52,37.76,37.51,37.73,206352.0,37.3519,37.5908,37.342,37.561,206352.0
2023-04-18 15:00:00,37.73,37.82,37.67,37.68,236263.0,37.561,37.6506,37.5013,37.5112,236263.0
2023-04-18 15:30:00,37.68,37.76,37.63,37.65,614324.0,37.5112,37.5908,37.4614,37.4813,614324.0
2023-04-19 09:30:00,37.3,37.88,37.22,37.24,260525.0,37.1329,37.7103,37.0533,37.0732,260525.0
2023-04-19 10:00:00,37.25,37.28,37.13,37.17,97341.0,37.0831,37.113,36.9637,37.0035,97341.0
2023-04-19 10:30:00,37.18,37.29,37.08,37.15,158932.0,37.0134,37.123,36.9139,36.9836,158932.0
2023-04-19 11:00:00,37.15,37.19,37.02,37.14,134049.0,36.9836,37.0234,36.8542,36.9736,134049.0
2023-04-19 11:30:00,37.13,37.43,37.12,37.33,88889.0,36.9637,37.2623,36.9537,37.1628,88889.0
2023-04-19 12:00:00,37.34,37.34,37.25,37.27,61639.0,37.1727,37.1727,37.0831,37.103,61639.0
2023-04-19 12:30:00,37.27,37.36,37.25,37.3,166798.0,37.103,37.1926,37.0831,37.1329,166798.0
2023-04-19 13:00:00,37.3,37.31,37.14,37.17,159777.0,37.1329,37.1429,36.9736,37.0035,159777.0
2023-04-19 13:30:00,37.17,37.29,37.11,37.29,171824.0,37.0035,37.123,36.9438,37.123,171824.0
2023-04-19 14:00:00,37.29,37.32,37.21,37.23,143370.0,37.123,37.1528,37.0433,37.0632,143370.0
2023-04-19 14:30:00,37.23,37.28,37.19,37.27,75419.0,37.0632,37.113,37.0234,37.103,75419.0
2023-04-19 15:00:00,37.27,37.28,37.19,37.2,96800.0,37.103,37.113,37.0234,37.0334,96800.0
2023-04-19 15:30:00,37.19,37.2,37.06,37.15,396414.0,37.0234,37.0334,36.894,36.9836,396414.0
2023-04-20 09:30:00,36.83,37.5,36.77,37.47,214308.0,36.665,37.332,36.6053,37.3021,214308.0
2023-04-20 10:00:00,37.46,37.67,37.45,37.52,115541.0,37.2922,37.5013,37.2822,37.3519,115541.0
2023-04-20 10:30:00,37.52,37.56,37.33,37.33,72407.0,37.3519,37.3917,37.1628,37.1628,72407.0
2023-04-20 11:00:00,37.32,37.33,37.13,37.2,70480.0,37.1528,37.1628,36.9637,37.0334,70480.0
2023-04-20 11:30:00,37.2,37.28,37.03,37.05,57226.0,37.0334,37.113,36.8641,36.884,57226.0
2023-04-20 12:00:00,37.05,37.11,36.97,36.98,55395.0,36.884,36.9438,36.8044,36.8143,55395.0
2023-04-20 12:30:00,36.98,37.02,36.93,36.97,54612.0,36.8143,36.8542,36.7646,36.8044,54612.0
2023-04-20 13:00:00,36.96,36.99,36.91,36.93,45343.0,36.7944,36.8243,36.7447,36.7646,45343.0
2023-04-20 13:30:00,36.92,36.97,36.85,36.9,86665.0,36.7546,36.8044,36.6849,36.7347,86665.0
2023-04-20 14:00:00,36.91,36.91,36.68,36.7,72234.0,36.7447,36.7447,36.5157,36.5356,72234.0
2023-04-20 14:30:00,36.7,36.81,36.66,36.79,85171.0,36.5356,36.6451,36.4958,36.6252,85171.0
2023-04-20 15:00:00,36.8,36.82,36.7,36.8,112830.0,36.6352,36.6551,36.5356,36.6352,112830.0
2023-04-20 15:30:00,36.81,37.03,36.81,36.96,359010.0,36.6451,36.8641,36.6451,36.7944,359010.0
2023-04-21 09:30:00,36.5,36.83,36.0,36.01,273428.0,36.3365,36.665,35.8387,35.8487,273428.0
2023-04-21 10:00:00,36.0,36.02,35.78,35.98,166792.0,35.8387,35.8586,35.6197,35.8188,166792.0
2023-04-21 10:30:00,35.99,36.09,35.88,36.07,164722.0,35.8288,35.9283,35.7193,35.9084,164722.0
2023-04-21 11:00:00,36.07,36.22,36.03,36.21,94932.0,35.9084,36.0577,35.8686,36.0478,94932.0
2023-04-21 11:30:00,36.22,36.39,36.15,36.38,91737.0,36.0577,36.227,35.9881,36.217,91737.0
2023-04-21 12:00:00,36.38,36.61,36.38,36.52,97452.0,36.217,36.446,36.217,36.3564,97452.0
2023-04-21 12:30:00,36.52,36.56,36.45,36.54,43636.0,36.3564,36.3962,36.2867,36.3763,43636.0
2023-04-21 13:00:00,36.54,36.57,36.41,36.46,90774.0,36.3763,36.4062,36.2469,36.2967,90774.0
2023-04-21 13:30:00,36.47,36.58,36.46,36.54,74815.0,36.3066,36.4161,36.2967,36.3763,74815.0
2023-04-21 14:00:00,36.53,36.55,36.4,36.43,89707.0,36.3664,36.3863,36.2369,36.2668,89707.0
2023-04-21 14:30:00,36.43,36.5,36.4,36.48,72641.0,36.2668,36.3365,36.2369,36.3166,72641.0
2023-04-21 15:00:00,36.48,36.53,36.43,36.52,88210.0,36.3166,36.3664,36.2668,36.3564,88210.0
2023-04-21 15:30:00,36.52,36.63,36.5,36.57,284742.0,36.3564,36.4659,36.3365,36.4062,284742.0
2023-04-24 09:30:00,36.0,36.1,35.61,35.65,240859.0,35.8387,35.9383,35.4505,35.4903,240859.0
2023-04-24 10:00:00,35.65,35.67,35.41,35.53,348072.0,35.4903,35.5102,35.2514,35.3708,348072.0
2023-04-24 10:30:00,35.54,35.67,35.44,35.47,297662.0,35.3808,35.5102,35.2812,35.3111,297662.0
2023-04-24 11:00:00,35.47,35.54,35.2,35.24,252471.0,35.3111,35.3808,35.0423,35.0821,252471.0
2023-04-24 11:30:00,35.25,35.29,35.1,35.13,135462.0,35.0921,35.1319,34.9428,34.9726,135462.0
2023-04-24 12:00:00,35.13,35.43,35.1,35.34,340784.0,34.9726,35.2713,34.9428,35.1817,340784.0
2023-04-24 12:30:00,35.34,35.48,35.32,35.44,72725.0,35.1817,35.3211,35.1618,35.2812,72725.0
2023-04-24 13:00:00,35.44,35.44,35.35,35.42,74567.0,35.2812,35.2812,35.1916,35.2613,74567.0
2023-04-24 13:30:00,35.41,35.46,35.36,35.4,43251.0,35.2514,35.3012,35.2016,35.2414,43251.0
2023-04-24 14:00:00,35.4,35.54,35.37,35.54,213220.0,35.2414,35.3808,35.2116,35.3808,213220.0
2023-04-24 14:30:00,35.53,35.64,35.48,35.62,79056.0,35.3708,35.4803,35.3211,35.4604,79056.0
2023-04-24 15:00:00,35.63,35.71,35.61,35.71,124425.0,35.4704,35.55,35.4505,35.55,124425.0
2023-04-24 15:30:00,35.7,35.83,35.65,35.81,535090.0,35.5401,35.6695,35.4903,35.6496,535090.0
2023-04-25 09:30:00,35.15,35.38,34.34,35.07,1070489.0,34.9925,35.2215,34.1862,34.9129,1070489.0
2023-04-25 10:00:00,35.08,35.26,35.0,35.04,212871.0,34.9229,35.102,34.8432,34.883,212871.0
2023-04-25 10:30:00,35.05,35.1,35.0,35.01,236194.0,34.893,34.9428,34.8432,34.8532,236194.0
2023-04-25 11:00:00,35.0,35.23,34.95,35.04,228976.0,34.8432,35.0722,34.7934,34.883,228976.0
2023-04-25 11:30:00,35.03,35.11,34.98,35.06,148993.0,34.8731,34.9527,34.8233,34.9029,148993.0
2023-04-25 12:00:00,35.05,35.06,34.85,34.87,146845.0,34.893,34.9029,34.6939,34.7138,146845.0
2023-04-25 12:30:00,34.85,35.03,34.85,35.01,88519.0,34.6939,34.8731,34.6939,34.8532,88519.0
2023-04-25 13:00:00,35.02,35.04,34.81,34.86,160825.0,34.8631,34.883,34.6541,34.7038,160825.0
2023-04-25 13:30:00,34.86,34.91,34.71,34.72,271415.0,34.7038,34.7536,34.5545,34.5645,271415.0
2023-04-25 14:00:00,34.72,34.77,34.63,34.7,258533.0,34.5645,34.6142,34.4749,34.5446,258533.0
2023-04-25 14:30:00,34.7,34.92,34.7,34.89,137861.0,34.5446,34.7636,34.5446,34.7337,137861.0
2023-04-25 15:00:00,34.9,34.99,34.84,34.97,167907.0,34.7437,34.8333,34.6839,34.8133,167907.0
2023-04-25 15:30:00,34.98,35.16,34.97,35.11,395956.0,34.8233,35.0025,34.8133,34.9527,395956.0
2023-04-26 09:30:00,35.49,35.79,35.13,35.32,361779.0,35.331,35.6297,34.9726,35.1618,361779.0
2023-04-26 10:00:00,35.32,35.36,35.1,35.23,115738.0,35.1618,35.2016,34.9428,35.0722,115738.0
2023-04-26 10:30:00,35.23,35.29,35.06,35.11,113128.0,35.0722,35.1319,34.9029,34.9527,113128.0
2023-04-26 11:00:00,35.11,35.18,35.07,35.09,94257.0,34.9527,35.0224,34.9129,34.9328,94257.0
2023-04-26 11:30:00,35.08,35.09,34.96,35.02,116670.0,34.9229,34.9328,34.8034,34.8631,116670.0
2023-04-26 12:00:00,35.02,35.24,35.02,35.21,105141.0,34.8631,35.0821,34.8631,35.0523,105141.0
2023-04-26 12:30:00,35.22,35.37,35.19,35.2,131960.0,35.0622,35.2116,35.0324,35.0423,131960.0
2023-04-26 13:00:00,35.2,35.21,35.13,35.16,75455.0,35.0423,35.0523,34.9726,35.0025,75455.0
2023-04-26 13:30:00,35.16,35.17,34.95,34.99,78848.0,35.0025,35.0125,34.7934,34.8333,78848.0
2023-04-26 14:00:00,34.99,35.01,34.89,35.0,115544.0,34.8333,34.8532,34.7337,34.8432,115544.0
2023-04-26 14:30:00,35.0,35.05,34.96,35.0,85303.0,34.8432,34.893,34.8034,34.8432,85303.0
2023-04-26 15:00:00,35.0,35.01,34.89,34.91,77248.0,34.8432,34.8532,34.7337,34.7536,77248.0
2023-04-26 15:30:00,34.91,34.95,34.82,34.93,253342.0,34.7536,34.7934,34.664,34.7735,253342.0
2023-04-27 09:30:00,35.06,35.1,34.71,34.82,156674.0,34.9029,34.9428,34.5545,34.664,156674.0
2023-04-27 10:00:00,34.81,34.98,34.78,34.86,268923.0,34.6541,34.8233,34.6242,34.7038,268923.0
2023-04-27 10:30:00,34.86,35.08,34.77,34.91,336001.0,34.7038,34.9229,34.6142,34.7536,336001.0
2023-04-27 11:00:00,34.91,34.96,34.84,34.93,176675.0,34.7536,34.8034,34.6839,34.7735,176675.0
2023-04-27 11:30:00,34.92,34.93,34.84,34.88,419745.0,34.7636,34.7735,34.6839,34.7238,419745.0
2023-04-27 12:00:00,34.87,34.89,34.72,34.76,363590.0,34.7138,34.7337,34.5645,34.6043,363590.0
2023-04-27 12:30:00,34.76,34.81,34.69,34.77,293674.0,34.6043,34.6541,34.5346,34.6142,293674.0
2023-04-27 13:00:00,34.77,34.94,34.69,34.93,704620.0,34.6142,34.7835,34.5346,34.7735,704620.0
2023-04-27 13:30:00,34.94,35.39,34.93,35.25,257816.0,34.7835,35.2315,34.7735,35.0921,257816.0
2023-04-27 14:00:00,35.25,35.25,34.95,35.08,224947.0,35.0921,35.0921,34.7934,34.9229,224947.0
2023-04-27 14:30:00,35.07,35.09,34.94,35.02,500584.0,34.9129,34.9328,34.7835,34.8631,500584.0
2023-04-27 15:00:00,35.01,35.14,34.94,35.09,876403.0,34.8532,34.9826,34.7835,34.9328,876403.0
2023-04-27 15:30:00,35.09,35.13,34.96,35.02,423840.0,34.9328,34.9726,34.8034,34.8631,423840.0
2023-04-28 09:30:00,35.03,35.11,34.57,34.87,438834.0,34.8731,34.9527,34.4151,34.7138,438834.0
2023-04-28 10:00:00,34.86,35.17,34.82,35.11,161219.0,34.7038,35.0125,34.664,34.9527,161219.0
2023-04-28 10:30:00,35.12,35.16,34.97,34.97,158895.0,34.9627,35.0025,34.8133,34.8133,158895.0
2023-04-28 11:00:00,34.96,34.98,34.84,34.86,127903.0,34.8034,34.8233,34.6839,34.7038,127903.0
2023-04-28 11:30:00,34.87,35.26,34.85,35.2,137647.0,34.7138,35.102,34.6939,35.0423,137647.0
2023-04-28 12:00:00,35.2,35.21,35.05,35.13,115828.0,35.0423,35.0523,34.893,34.9726,115828.0
2023-04-28 12:30:00,35.14,35.44,35.14,35.38,97790.0,34.9826,35.2812,34.9826,35.2215,97790.0
2023-04-28 13:00:00,35.39,35.45,35.36,35.44,80180.0,35.2315,35.2912,35.2016,35.2812,80180.0
2023-04-28 13:30:00,35.44,35.58,35.41,35.58,87709.0,35.2812,35.4206,35.2514,35.4206,87709.0
2023-04-28 14:00:00,35.58,35.68,35.56,35.65,112833.0,35.4206,35.5202,35.4007,35.4903,112833.0
2023-04-28 14:30:00,35.65,35.68,35.62,35.66,93308.0,35.4903,35.5202,35.4604,35.5003,93308.0
2023-04-28 15:00:00,35.66,35.78,35.66,35.68,118838.0,35.5003,35.6197,35.5003,35.5202,118838.0
2023-04-28 15:30:00,35.69,35.71,35.45,35.52,568901.0,35.5301,35.55,35.2912,35.3609,568901.0
2023-05-01 09:30:00,35.35,35.56,35.18,35.32,201272.0,35.1916,35.4007,35.0224,35.1618,201272.0
2023-05-01 10:00:00,35.32,35.39,35.22,35.39,89203.0,35.1618,35.2315,35.0622,35.2315,89203.0
2023-05-01 10:30:00,35.39,35.63,35.38,35.62,98692.0,35.2315,35.4704,35.2215,35.4604,98692.0
2023-05-01 11:00:00,35.62,35.67,35.42,35.46,83065.0,35.4604,35.5102,35.2613,35.3012,83065.0
2023-05-01 11:30:00,35.46,35.54,35.45,35.54,52371.0,35.3012,35.3808,35.2912,35.3808,52371.0
2023-05-01 12:00:00,35.54,35.56,35.49,35.51,47166.0,35.3808,35.4007,35.331,35.3509,47166.0
2023-05-01 12:30:00,35.51,35.64,35.48,35.62,48672.0,35.3509,35.4803,35.3211,35.4604,48672.0
2023-05-01 13:00:00,35.63,35.67,35.5,35.51,44025.0,35.4704,35.5102,35.341,35.3509,44025.0
2023-05-01 13:30:00,35.5,35.56,35.45,35.48,47247.0,35.341,35.4007,35.2912,35.3211,47247.0
2023-05-01 14:00:00,35.47,35.51,35.45,35.45,56364.0,35.3111,35.3509,35.2912,35.2912,56364.0
2023-05-01 14:30:00,35.45,35.47,35.42,35.44,50590.0,35.2912,35.3111,35.2613,35.2812,50590.0
2023-05-01 15:00:00,35.44,35.45,35.35,35.36,74149.0,35.2812,35.2912,35.1916,35.2016,74149.0
2023-05-01 15:30:00,35.36,35.39,35.27,35.29,289445.0,35.2016,35.2315,35.112,35.1319,289445.0
2023-05-02 09:30:00,34.86,35.02,34.43,34.54,279429.0,34.7038,34.8631,34.2758,34.3853,279429.0
2023-05-02 10:00:00,34.53,34.53,34.09,34.13,295005.0,34.3753,34.3753,33.9373,33.9771,295005.0
2023-05-02 10:30:00,34.13,34.14,33.57,33.72,435728.0,33.9771,33.9871,33.4196,33.5689,435728.0
2023-05-02 11:00:00,33.72,34.08,33.7,34.02,152643.0,33.5689,33.9273,33.549,33.8676,152643.0
2023-05-02 11:30:00,34.02,34.28,34.0,34.28,96353.0,33.8676,34.1264,33.8477,34.1264,96353.0
2023-05-02 12:00:00,34.27,34.39,34.23,34.33,129997.0,34.1165,34.2359,34.0767,34.1762,129997.0
2023-05-02 12:30:00,34.34,34.45,34.32,34.43,112993.0,34.1862,34.2957,34.1663,34.2758,112993.0
2023-05-02 13:00:00,34.42,34.49,34.4,34.47,83358.0,34.2658,34.3355,34.2459,34.3156,83358.0
2023-05-02 13:30:00,34.46,34.52,34.42,34.47,94722.0,34.3056,34.3654,34.2658,34.3156,94722.0
2023-05-02 14:00:00,34.46,34.51,34.35,34.51,112068.0,34.3056,34.3554,34.1961,34.3554,112068.0
2023-05-02 14:30:00,34.51,34.54,34.46,34.52,114229.0,34.3554,34.3853,34.3056,34.3654,114229.0
2023-05-02 15:00:00,34.52,34.58,34.5,34.52,130870.0,34.3654,34.4251,34.3455,34.3654,130870.0
2023-05-02 15:30:00,34.52,34.57,34.46,34.52,454860.0,34.3654,34.4151,34.3056,34.3654,454860.0
2023-05-03 09:30:00,34.02,34.23,32.82,32.95,949270.0,33.8676,34.0767,32.673,32.8024,949270.0
2023-05-03 10:00:00,32.96,33.07,32.67,32.72,655912.0,32.8124,32.9219,32.5237,32.5734,655912.0
2023-05-03 10:30:00,32.74,33.04,32.67,33.02,415256.0,32.5933,32.892,32.5237,32.8721,415256.0
2023-05-03 11:00:00,33.02,33.13,32.99,33.05,234876.0,32.8721,32.9816,32.8422,32.9019,234876.0
2023-05-03 11:30:00,33.05,33.21,32.89,33.14,436905.0,32.9019,33.0612,32.7427,32.9915,436905.0
2023-05-03 12:00:00,33.14,33.42,33.12,33.33,215327.0,32.9915,33.2703,32.9716,33.1807,215327.0
2023-05-03 12:30:00,33.32,33.32,33.01,33.07,204230.0,33.1707,33.1707,32.8621,32.9219,204230.0
2023-05-03 13:00:00,33.08,33.08,32.98,32.99,304709.0,32.9318,32.9318,32.8323,32.8422,304709.0
2023-05-03 13:30:00,32.98,33.14,32.83,33.05,738164.0,32.8323,32.9915,32.6829,32.9019,738164.0
2023-05-03 14:00:00,33.04,33.22,32.89,33.06,546531.0,32.892,33.0712,32.7427,32.9119,546531.0
2023-05-03 14:30:00,33.06,33.2,32.93,33.09,670340.0,32.9119,33.0513,32.7825,32.9418,670340.0
2023-05-03 15:00:00,33.08,33.08,32.77,32.78,543380.0,32.9318,32.9318,32.6232,32.6332,543380.0
2023-05-03 15:30:00,32.77,32.95,32.7,32.91,1223217.0,32.6232,32.8024,32.5535,32.7626,1223217.0
2023-05-04 09:30:00,32.84,33.5,32.67,33.46,331331.0,32.6929,33.3499,32.5237,33.3101,331331.0
2023-05-04 10:00:00,33.46,33.48,33.16,33.17,247432.0,33.3101,33.33,33.0115,33.0214,247432.0
2023-05-04 10:30:00,33.17,33.24,32.96,33.13,212556.0,33.0214,33.0911,32.8124,32.9816,212556.0
2023-05-04 11:00:00,33.13,33.15,32.92,33.0,133564.0,32.9816,33.0015,32.7725,32.8522,133564.0
2023-05-04 11:30:00,33.0,33.15,32.99,33.09,272817.0,32.8522,33.0015,32.8422,32.9418,272817.0
2023-05-04 12:00:00,33.09,33.14,33.02,33.05,245068.0,32.9418,32.9915,32.8721,32.9019,245068.0
2023-05-04 12:30:00,33.05,33.16,33.02,33.08,367509.0,32.9019,33.0115,32.8721,32.9318,367509.0
2023-05-04 13:00:00,33.08,33.15,33.03,33.12,185258.0,32.9318,33.0015,32.882,32.9716,185258.0
2023-05-04 13:30:00,33.12,33.13,33.01,33.12,160674.0,32.9716,32.9816,32.8621,32.9716,160674.0
2023-05-04 14:00:00,33.12,33.15,32.99,33.0,108080.0,32.9716,33.0015,32.8422,32.8522,108080.0
2023-05-04 14:30:00,33.0,33.08,32.97,33.04,125136.0,32.8522,32.9318,32.8223,32.892,125136.0
2023-05-04 15:00:00,33.05,33.08,32.93,32.98,142897.0,32.9019,32.9318,32.7825,32.8323,142897.0
2023-05-04 15:30:00,32.98,33.01,32.9,32.95,432981.0,32.8323,32.8621,32.7526,32.8024,432981.0
2023-05-05 09:30:00,32.89,33.3,32.88,33.16,339088.0,32.7427,33.1508,32.7327,33.0115,339088.0
2023-05-05 10:00:00,33.16,33.36,33.07,33.21,149389.0,33.0115,33.2106,32.9219,33.0612,149389.0
2023-05-05 10:30:00,33.2,33.22,32.92,32.94,150602.0,33.0513,33.0712,32.7725,32.7924,150602.0
2023-05-05 11:00:00,32.95,33.12,32.95,33.1,158890.0,32.8024,32.9716,32.8024,32.9517,158890.0
2023-05-05 11:30:00,33.11,33.23,33.09,33.18,101973.0,32.9617,33.0811,32.9418,33.0314,101973.0
2023-05-05 12:00:00,33.19,33.2,33.03,33.03,79330.0,33.0413,33.0513,32.882,32.882,79330.0
2023-05-05 12:30:00,33.04,33.18,33.02,33.1,98828.0,32.892,33.0314,32.8721,32.9517,98828.0
2023-05-05 13:00:00,33.11,33.2,33.06,33.14,76807.0,32.9617,33.0513,32.9119,32.9915,76807.0
2023-05-05 13:30:00,33.15,33.17,33.09,33.15,71454.0,33.0015,33.0214,32.9418,33.0015,71454.0
2023-05-05 14:00:00,33.14,33.2,33.11,33.16,87190.0,32.9915,33.0513,32.9617,33.0115,87190.0
2023-05-05 14:30:00,33.15,33.22,33.13,33.14,98161.0,33.0015,33.0712,32.9816,32.9915,98161.0
2023-05-05 15:00:00,33.12,33.16,33.08,33.09,133438.0,32.9716,33.0115,32.9318,32.9418,133438.0
2023-05-05 15:30:00,33.09,33.1,33.0,33.09,374205.0,32.9418,32.9517,32.8522,32.9418,374205.0
2023-05-08 09:30:00,33.21,33.32,32.99,33.32,272471.0,33.0612,33.1707,32.8422,33.1707,272471.0
2023-05-08 10:00:00,33.34,33.34,33.05,33.13,194810.0,33.1906,33.1906,32.9019,32.9816,194810.0
2023-05-08 10:30:00,33.12,33.16,33.07,33.12,130888.0,32.9716,33.0115,32.9219,32.9716,130888.0
2023-05-08 11:00:00,33.12,33.13,32.92,33.01,150841.0,32.9716,32.9816,32.7725,32.8621,150841.0
2023-05-08 11:30:00,33.01,33.04,32.97,33.0,96650.0,32.8621,32.892,32.8223,32.8522,96650.0
2023-05-08 12:00:00,33.0,33.1,32.98,33.08,66187.0,32.8522,32.9517,32.8323,32.9318,66187.0
2023-05-08 12:30:00,33.09,33.09,33.02,33.05,83081.0,32.9418,32.9418,32.8721,32.9019,83081.0
2023-05-08 13:00:00,33.07,33.12,33.04,33.05,58004.0,32.9219,32.9716,32.892,32.9019,58004.0
2023-05-08 13:30:00,33.06,33.09,33.03,33.07,51212.0,32.9119,32.9418,32.882,32.9219,51212.0
2023-05-08 14:00:00,33.07,33.08,32.99,33.01,68369.0,32.9219,32.9318,32.8422,32.8621,68369.0
2023-05-08 14:30:00,33.02,33.18,33.01,33.17,80797.0,32.8721,33.0314,32.8621,33.0214,80797.0
2023-05-08 15:00:00,33.16,33.2,33.13,33.14,90058.0,33.0115,33.0513,32.9816,32.9915,90058.0
2023-05-08 15:30:00,33.14,33.18,33.11,33.14,272950.0,32.9915,33.0314,32.9617,32.9915,272950.0
2023-05-09 09:30:00,31.95,32.5,31.84,32.12,709090.0,31.8069,32.3544,31.6974,31.9761,709090.0
2023-05-09 10:00:00,32.12,32.36,32.11,32.2,169632.0,31.9761,32.215,31.9662,32.0558,169632.0
2023-05-09 10:30:00,32.21,32.24,32.09,32.13,305678.0,32.0657,32.0956,31.9462,31.9861,305678.0
2023-05-09 11:00:00,32.13,32.23,32.04,32.05,259727.0,31.9861,32.0856,31.8965,31.9064,259727.0
2023-05-09 11:30:00,32.05,32.45,32.04,32.41,256160.0,31.9064,32.3046,31.8965,32.2648,256160.0
2023-05-09 12:00:00,32.42,32.45,32.27,32.36,138155.0,32.2748,32.3046,32.1254,32.215,138155.0
2023-05-09 12:30:00,32.35,32.38,32.2,32.3,125350.0,32.2051,32.2349,32.0558,32.1553,125350.0
2023-05-09 13:00:00,32.3,32.57,32.28,32.43,167798.0,32.1553,32.4241,32.1354,32.2847,167798.0
2023-05-09 13:30:00,32.43,32.58,32.41,32.52,111149.0,32.2847,32.4341,32.2648,32.3743,111149.0
2023-05-09 14:00:00,32.53,32.56,32.39,32.41,166895.0,32.3843,32.4141,32.2449,32.2648,166895.0
2023-05-09 14:30:00,32.41,32.59,32.41,32.59,227228.0,32.2648,32.444,32.2648,32.444,227228.0
2023-05-09 15:00:00,32.59,32.67,32.49,32.64,261266.0,32.444,32.5237,32.3445,32.4938,261266.0
2023-05-09 15:30:00,32.64,32.67,32.47,32.48,961790.0,32.4938,32.5237,32.3245,32.3345,961790.0
2023-05-10 09:30:00,32.76,32.81,32.22,32.63,448349.0,32.6132,32.663,32.0757,32.4838,448349.0
2023-05-10 10:00:00,32.63,32.75,32.51,32.58,191876.0,32.4838,32.6033,32.3644,32.4341,191876.0
2023-05-10 10:30:00,32.59,32.67,32.27,32.4,236406.0,32.444,32.5237,32.1254,32.2549,236406.0
2023-05-10 11:00:00,32.43,32.59,32.41,32.53,107664.0,32.2847,32.444,32.2648,32.3843,107664.0
2023-05-10 11:30:00,32.53,32.64,32.39,32.41,147763.0,32.3843,32.4938,32.2449,32.2648,147763.0
2023-05-10 12:00:00,32.42,32.5,32.37,32.4,178952.0,32.2748,32.3544,32.225,32.2549,178952.0
2023-05-10 12:30:00,32.41,32.43,32.23,32.3,279641.0,32.2648,32.2847,32.0856,32.1553,279641.0
2023-05-10 13:00:00,32.3,32.41,32.18,32.22,246091.0,32.1553,32.2648,32.0358,32.0757,246091.0
2023-05-10 13:30:00,32.22,32.42,32.13,32.41,164541.0,32.0757,32.2748,31.9861,32.2648,164541.0
2023-05-10 14:00:00,32.42,32.5,32.38,32.43,145734.0,32.2748,32.3544,32.2349,32.2847,145734.0
2023-05-10 14:30:00,32.43,32.55,32.39,32.47,114176.0,32.2847,32.4042,32.2449,32.3245,114176.0
2023-05-10 15:00:00,32.47,32.59,32.46,32.57,104688.0,32.3245,32.444,32.3146,32.4241,104688.0
2023-05-10 15:30:00,32.56,32.64,32.5,32.51,329135.0,32.4141,32.4938,32.3544,32.3644,329135.0
2023-05-11 09:30:00,32.39,33.2,32.3,32.97,449943.0,32.2449,33.0513,32.1553,32.8223,449943.0
2023-05-11 10:00:00,32.97,33.53,32.94,33.44,447163.0,32.8223,33.3798,32.7924,33.2902,447163.0
2023-05-11 10:30:00,33.44,33.58,33.28,33.3,191841.0,33.2902,33.4296,33.1309,33.1508,191841.0
2023-05-11 11:00:00,33.29,33.43,33.21,33.38,238974.0,33.1409,33.2802,33.0612,33.2305,238974.0
2023-05-11 11:30:00,33.37,33.63,33.32,33.62,97736.0,33.2205,33.4794,33.1707,33.4694,97736.0
2023-05-11 12:00:00,33.64,33.72,33.55,33.7,125279.0,33.4893,33.5689,33.3997,33.549,125279.0
2023-05-11 12:30:00,33.7,33.93,33.7,33.87,128088.0,33.549,33.778,33.549,33.7183,128088.0
2023-05-11 13:00:00,33.88,34.03,33.81,33.84,119091.0,33.7282,33.8776,33.6585,33.6884,119091.0
2023-05-11 13:30:00,33.84,33.88,33.77,33.83,89059.0,33.6884,33.7282,33.6187,33.6785,89059.0
2023-05-11 14:00:00,33.83,33.87,33.74,33.77,51200.0,33.6785,33.7183,33.5889,33.6187,51200.0
2023-05-11 14:30:00,33.77,33.82,33.64,33.69,97722.0,33.6187,33.6685,33.4893,33.5391,97722.0
2023-05-11 15:00:00,33.69,33.69,33.52,33.52,100659.0,33.5391,33.5391,33.3698,33.3698,100659.0
2023-05-11 15:30:00,33.52,33.52,33.36,33.42,390586.0,33.3698,33.3698,33.2106,33.2703,390586.0
2023-05-12 09:30:00,33.27,33.5,33.03,33.32,311715.0,33.121,33.3499,32.882,33.1707,311715.0
2023-05-12 10:00:00,33.27,33.3,32.96,32.98,164390.0,33.121,33.1508,32.8124,32.8323,164390.0
2023-05-12 10:30:00,32.96,33.01,32.82,32.98,303359.0,32.8124,32.8621,32.673,32.8323,303359.0
2023-05-12 11:00:00,32.99,33.1,32.98,33.05,158655.0,32.8422,32.9517,32.8323,32.9019,158655.0
2023-05-12 11:30:00,33.05,33.07,32.95,33.04,93286.0,32.9019,32.9219,32.8024,32.892,93286.0
2023-05-12 12:00:00,33.04,33.06,32.98,33.03,97313.0,32.892,32.9119,32.8323,32.882,97313.0
2023-05-12 12:30:00,33.03,33.08,33.01,33.05,71591.0,32.882,32.9318,32.8621,32.9019,71591.0
2023-05-12 13:00:00,33.04,33.08,32.99,33.0,75421.0,32.892,32.9318,32.8422,32.8522,75421.0
2023-05-12 13:30:00,33.01,33.05,32.9,32.91,75653.0,32.8621,32.9019,32.7526,32.7626,75653.0
2023-05-12 14:00:00,32.91,32.98,32.87,32.95,87900.0,32.7626,32.8323,32.7228,32.8024,87900.0
2023-05-12 14:30:00,32.95,33.1,32.95,33.09,88582.0,32.8024,32.9517,32.8024,32.9418,88582.0
2023-05-12 15:00:00,33.1,33.11,32.98,33.07,139607.0,32.9517,32.9617,32.8323,32.9219,139607.0
2023-05-12 15:30:00,33.07,33.1,32.96,33.06,321784.0,32.9219,32.9517,32.8124,32.9119,321784.0
2023-05-15 09:30:00,33.68,33.68,32.79,32.8,284085.0,33.5291,33.5291,32.6431,32.6531,284085.0
2023-05-15 10:00:00,32.82,33.41,32.8,33.14,228968.0,32.673,33.2603,32.6531,32.9915,228968.0
2023-05-15 10:30:00,33.14,33.59,33.14,33.47,185682.0,32.9915,33.4395,32.9915,33.3201,185682.0
2023-05-15 11:00:00,33.48,33.8,33.35,33.72,196147.0,33.33,33.6486,33.2006,33.5689,196147.0
2023-05-15 11:30:00,33.71,33.86,33.61,33.78,114500.0,33.559,33.7083,33.4594,33.6287,114500.0
2023-05-15 12:00:00,33.76,33.89,33.69,33.79,96001.0,33.6088,33.7382,33.5391,33.6386,96001.0
2023-05-15 12:30:00,33.79,33.97,33.75,33.96,96651.0,33.6386,33.8178,33.5988,33.8079,96651.0
2023-05-15 13:00:00,33.96,34.17,33.96,34.11,197180.0,33.8079,34.0169,33.8079,33.9572,197180.0
2023-05-15 13:30:00,34.11,34.26,34.06,34.23,124932.0,33.9572,34.1065,33.9074,34.0767,124932.0
2023-05-15 14:00:00,34.23,34.34,34.19,34.31,144075.0,34.0767,34.1862,34.0368,34.1563,144075.0
2023-05-15 14:30:00,34.31,34.32,34.15,34.32,175006.0,34.1563,34.1663,33.997,34.1663,175006.0
2023-05-15 15:00:00,34.32,34.38,34.22,34.22,207343.0,34.1663,34.226,34.0667,34.0667,207343.0
2023-05-15 15:30:00,34.23,34.31,34.15,34.25,526038.0,34.0767,34.1563,33.997,34.0966,526038.0
2023-05-16 09:30:00,33.59,33.88,33.12,33.48,262882.0,33.4395,33.7282,32.9716,33.33,262882.0
2023-05-16 10:00:00,33.48,33.5,33.15,33.31,205156.0,33.33,33.3499,33.0015,33.1608,205156.0
2023-05-16 10:30:00,33.32,33.5,33.29,33.47,198425.0,33.1707,33.3499,33.1409,33.3201,198425.0
2023-05-16 11:00:00,33.47,33.58,33.3,33.54,154291.0,33.3201,33.4296,33.1508,33.3898,154291.0
2023-05-16 11:30:00,33.54,33.83,33.49,33.75,119132.0,33.3898,33.6785,33.34,33.5988,119132.0
2023-05-16 12:00:00,33.73,33.82,33.67,33.77,55294.0,33.5789,33.6685,33.5192,33.6187,55294.0
2023-05-16 12:30:00,33.77,33.89,33.73,33.86,100688.0,33.6187,33.7382,33.5789,33.7083,100688.0
2023-05-16 13:00:00,33.87,33.87,33.74,33.77,84421.0,33.7183,33.7183,33.5889,33.6187,84421.0
2023-05-16 13:30:00,33.77,33.85,33.71,33.73,85617.0,33.6187,33.6984,33.559,33.5789,85617.0
2023-05-16 14:00:00,33.73,33.84,33.67,33.82,87062.0,33.5789,33.6884,33.5192,33.6685,87062.0
2023-05-16 14:30:00,33.83,33.92,33.81,33.86,113321.0,33.6785,33.7681,33.6585,33.7083,113321.0
2023-05-16 15:00:00,33.86,33.95,33.84,33.93,125214.0,33.7083,33.7979,33.6884,33.778,125214.0
2023-05-16 15:30:00,33.93,33.96,33.81,33.96,502150.0,33.778,33.8079,33.6585,33.8079,502150.0
2023-05-17 09:30:00,33.18,33.34,32.95,33.05,408884.0,33.0314,33.1906,32.8024,32.9019,408884.0
2023-05-17 10:00:00,33.05,33.31,33.01,33.25,291965.0,32.9019,33.1608,32.8621,33.1011,291965.0
2023-05-17 10:30:00,33.25,33.49,33.2,33.47,218718.0,33.1011,33.34,33.0513,33.3201,218718.0
2023-05-17 11:00:00,33.48,33.49,33.29,33.37,197463.0,33.33,33.34,33.1409,33.2205,197463.0
2023-05-17 11:30:00,33.36,33.5,33.34,33.46,153842.0,33.2106,33.3499,33.1906,33.3101,153842.0
2023-05-17 12:00:00,33.48,33.56,33.46,33.49,84160.0,33.33,33.4097,33.3101,33.34,84160.0
2023-05-17 12:30:00,33.48,33.61,33.47,33.59,82673.0,33.33,33.4594,33.3201,33.4395,82673.0
2023-05-17 13:00:00,33.59,33.73,33.59,33.64,198970.0,33.4395,33.5789,33.4395,33.4893,198970.0
2023-05-17 13:30:00,33.64,33.75,33.63,33.7,142799.0,33.4893,33.5988,33.4794,33.549,142799.0
2023-05-17 14:00:00,33.71,33.73,33.61,33.72,121392.0,33.559,33.5789,33.4594,33.5689,121392.0
2023-05-17 14:30:00,33.73,33.76,33.68,33.7,95035.0,33.5789,33.6088,33.5291,33.549,95035.0
2023-05-17 15:00:00,33.7,33.73,33.6,33.61,136253.0,33.549,33.5789,33.4495,33.4594,136253.0
2023-05-17 15:30:00,33.61,33.76,33.59,33.76,885379.0,33.4594,33.6088,33.4395,33.6088,885379.0
2023-05-18 09:30:00,34.43,34.44,33.8,34.05,621016.0,34.2758,34.2857,33.6486,33.8975,621016.0
2023-05-18 10:00:00,34.05,34.08,33.54,33.72,384939.0,33.8975,33.9273,33.3898,33.5689,384939.0
2023-05-18 10:30:00,33.71,33.84,33.55,33.55,324540.0,33.559,33.6884,33.3997,33.3997,324540.0
2023-05-18 11:00:00,33.55,33.85,33.39,33.77,209160.0,33.3997,33.6984,33.2404,33.6187,209160.0
2023-05-18 11:30:00,33.77,33.83,33.6,33.66,260762.0,33.6187,33.6785,33.4495,33.5092,260762.0
2023-05-18 12:00:00,33.66,33.69,33.35,33.43,268242.0,33.5092,33.5391,33.2006,33.2802,268242.0
2023-05-18 12:30:00,33.43,33.44,33.31,33.39,141680.0,33.2802,33.2902,33.1608,33.2404,141680.0
2023-05-18 13:00:00,33.39,33.42,33.23,33.29,152178.0,33.2404,33.2703,33.0811,33.1409,152178.0
2023-05-18 13:30:00,33.29,33.32,33.17,33.2,122079.0,33.1409,33.1707,33.0214,33.0513,122079.0
2023-05-18 14:00:00,33.2,33.25,33.15,33.21,125299.0,33.0513,33.1011,33.0015,33.0612,125299.0
2023-05-18 14:30:00,33.21,33.37,33.17,33.36,156194.0,33.0612,33.2205,33.0214,33.2106,156194.0
2023-05-18 15:00:00,33.36,33.42,33.34,33.42,226038.0,33.2106,33.2703,33.1906,33.2703,226038.0
2023-05-18 15:30:00,33.41,33.58,33.4,33.58,842222.0,33.2603,33.4296,33.2504,33.4296,842222.0
2023-05-19 09:30:00,33.25,33.3,32.83,33.19,408787.0,33.1011,33.1508,32.6829,33.0413,408787.0
2023-05-19 10:00:00,33.19,33.48,33.09,33.45,221231.0,33.0413,33.33,32.9418,33.3002,221231.0
2023-05-19 10:30:00,33.45,33.46,33.16,33.22,97419.0,33.3002,33.3101,33.0115,33.0712,97419.0
2023-05-19 11:00:00,33.23,33.35,33.15,33.16,178173.0,33.0811,33.2006,33.0015,33.0115,178173.0
2023-05-19 11:30:00,33.15,33.15,32.88,33.05,204473.0,33.0015,33.0015,32.7327,32.9019,204473.0
2023-05-19 12:00:00,33.05,33.11,32.97,33.07,204069.0,32.9019,32.9617,32.8223,32.9219,204069.0
2023-05-19 12:30:00,33.06,33.12,33.01,33.08,124572.0,32.9119,32.9716,32.8621,32.9318,124572.0
2023-05-19 13:00:00,33.09,33.13,33.03,33.09,83966.0,32.9418,32.9816,32.882,32.9418,83966.0
2023-05-19 13:30:00,33.09,33.16,33.04,33.06,85974.0,32.9418,33.0115,32.892,32.9119,85974.0
2023-05-19 14:00:00,33.07,33.08,33.01,33.07,117468.0,32.9219,32.9318,32.8621,32.9219,117468.0
2023-05-19 14:30:00,33.06,33.13,33.05,33.12,79986.0,32.9119,32.9816,32.9019,32.9716,79986.0
2023-05-19 15:00:00,33.13,33.24,33.1,33.21,126057.0,32.9816,33.0911,32.9517,33.0612,126057.0
2023-05-19 15:30:00,33.2,33.27,33.17,33.26,533716.0,33.0513,33.121,33.0214,33.111,533716.0
2023-05-22 09:30:00,33.94,34.18,33.93,34.11,247006.0,33.788,34.0269,33.778,33.9572,247006.0
2023-05-22 10:00:00,34.1,34.22,34.03,34.2,150914.0,33.9472,34.0667,33.8776,34.0468,150914.0
2023-05-22 10:30:00,34.2,34.27,34.14,34.18,151306.0,34.0468,34.1165,33.9871,34.0269,151306.0
2023-05-22 11:00:00,34.19,34.21,34.03,34.06,137816.0,34.0368,34.0568,33.8776,33.9074,137816.0
2023-05-22 11:30:00,34.07,34.07,33.86,33.97,118892.0,33.9174,33.9174,33.7083,33.8178,118892.0
2023-05-22 12:00:00,33.98,34.12,33.94,34.08,136796.0,33.8278,33.9672,33.788,33.9273,136796.0
2023-05-22 12:30:00,34.08,34.14,34.06,34.11,124938.0,33.9273,33.9871,33.9074,33.9572,124938.0
2023-05-22 13:00:00,34.12,34.17,34.09,34.15,66638.0,33.9672,34.0169,33.9373,33.997,66638.0
2023-05-22 13:30:00,34.15,34.18,34.13,34.16,78086.0,33.997,34.0269,33.9771,34.007,78086.0
2023-05-22 14:00:00,34.17,34.2,34.13,34.15,120735.0,34.0169,34.0468,33.9771,33.997,120735.0
2023-05-22 14:30:00,34.15,34.17,34.07,34.13,166833.0,33.997,34.0169,33.9174,33.9771,166833.0
2023-05-22 15:00:00,34.14,34.16,34.08,34.09,426380.0,33.9871,34.007,33.9273,33.9373,426380.0
2023-05-22 15:30:00,34.09,34.11,33.81,33.92,964012.0,33.9373,33.9572,33.6585,33.7681,964012.0
2023-05-23 09:30:00,33.51,33.55,33.3,33.55,592137.0,33.3599,33.3997,33.1508,33.3997,592137.0
2023-05-23 10:00:00,33.56,33.57,33.4,33.47,154357.0,33.4097,33.4196,33.2504,33.3201,154357.0
2023-05-23 10:30:00,33.47,33.56,33.42,33.5,179580.0,33.3201,33.4097,33.2703,33.3499,179580.0
2023-05-23 11:00:00,33.5,33.5,33.39,33.45,79666.0,33.3499,33.3499,33.2404,33.3002,79666.0
2023-05-23 11:30:00,33.46,33.59,33.44,33.52,64361.0,33.3101,33.4395,33.2902,33.3698,64361.0
2023-05-23 12:00:00,33.52,33.53,33.46,33.48,97054.0,33.3698,33.3798,33.3101,33.33,97054.0
2023-05-23 12:30:00,33.48,33.48,33.28,33.3,356339.0,33.33,33.33,33.1309,33.1508,356339.0
2023-05-23 13:00:00,33.29,33.37,32.95,32.95,440886.0,33.1409,33.2205,32.8024,32.8024,440886.0
2023-05-23 13:30:00,32.95,32.98,32.85,32.88,161671.0,32.8024,32.8323,32.7028,32.7327,161671.0
2023-05-23 14:00:00,32.87,32.89,32.71,32.75,175610.0,32.7228,32.7427,32.5635,32.6033,175610.0
2023-05-23 14:30:00,32.75,32.98,32.74,32.9,251072.0,32.6033,32.8323,32.5933,32.7526,251072.0
2023-05-23 15:00:00,32.91,33.01,32.86,32.91,298371.0,32.7626,32.8621,32.7128,32.7626,298371.0
2023-05-23 15:30:00,32.9,32.97,32.83,32.96,640244.0,32.7526,32.8223,32.6829,32.8124,640244.0
2023-05-24 09:30:00,32.4,32.59,32.05,32.15,1178995.0,32.2549,32.444,31.9064,32.006,1178995.0
2023-05-24 10:00:00,32.15,32.24,31.97,32.11,653201.0,32.006,32.0956,31.8268,31.9662,653201.0
2023-05-24 10:30:00,32.11,32.11,31.43,31.64,828910.0,31.9662,31.9662,31.2892,31.4983,828910.0
2023-05-24 11:00:00,31.63,31.98,31.6,31.95,272556.0,31.4883,31.8367,31.4584,31.8069,272556.0
2023-05-24 11:30:00,31.95,32.09,31.92,32.08,234192.0,31.8069,31.9462,31.777,31.9363,234192.0
2023-05-24 12:00:00,32.08,32.14,31.97,32.03,146016.0,31.9363,31.996,31.8268,31.8865,146016.0
2023-05-24 12:30:00,32.04,32.12,32.01,32.08,111457.0,31.8965,31.9761,31.8666,31.9363,111457.0
2023-05-24 13:00:00,32.07,32.08,31.87,31.95,159668.0,31.9263,31.9363,31.7272,31.8069,159668.0
2023-05-24 13:30:00,31.94,32.05,31.93,32.02,362990.0,31.7969,31.9064,31.787,31.8766,362990.0
2023-05-24 14:00:00,32.02,32.05,31.97,31.99,195994.0,31.8766,31.9064,31.8268,31.8467,195994.0
2023-05-24 14:30:00,31.99,32.11,31.97,32.1,206444.0,31.8467,31.9662,31.8268,31.9562,206444.0
2023-05-24 15:00:00,32.11,32.14,32.03,32.13,378362.0,31.9662,31.996,31.8865,31.9861,378362.0
2023-05-24 15:30:00,32.13,32.2,31.9,32.05,1005884.0,31.9861,32.0558,31.7571,31.9064,1005884.0
2023-05-25 09:30:00,30.85,31.53,30.7,31.36,928990.0,30.7118,31.3888,30.5625,31.2195,928990.0
2023-05-25 10:00:00,31.37,31.4,31.05,31.21,347393.0,31.2295,31.2593,30.9109,31.0702,347393.0
2023-05-25 10:30:00,31.21,31.23,31.03,31.18,372669.0,31.0702,31.0901,30.891,31.0403,372669.0
2023-05-25 11:00:00,31.19,31.28,31.05,31.09,539501.0,31.0503,31.1399,30.9109,30.9507,539501.0
2023-05-25 11:30:00,31.08,31.11,30.99,31.02,394439.0,30.9408,30.9706,30.8512,30.881,394439.0
2023-05-25 12:00:00,31.02,31.17,30.98,31.12,438205.0,30.881,31.0304,30.8412,30.9806,438205.0
2023-05-25 12:30:00,31.12,31.15,30.98,31.0,200414.0,30.9806,31.0105,30.8412,30.8611,200414.0
2023-05-25 13:00:00,31.01,31.12,30.94,30.94,346668.0,30.8711,30.9806,30.8014,30.8014,346668.0
2023-05-25 13:30:00,30.94,31.06,30.86,30.89,858895.0,30.8014,30.9209,30.7218,30.7516,858895.0
2023-05-25 14:00:00,30.89,31.08,30.88,31.07,494595.0,30.7516,30.9408,30.7417,30.9308,494595.0
2023-05-25 14:30:00,31.06,31.07,30.96,31.05,252338.0,30.9209,30.9308,30.8213,30.9109,252338.0
2023-05-25 15:00:00,31.04,31.13,30.99,31.12,401973.0,30.901,30.9905,30.8512,30.9806,401973.0
2023-05-25 15:30:00,31.13,31.25,31.02,31.21,1265710.0,30.9905,31.11,30.881,31.0702,1265710.0
2023-05-26 09:30:00,31.45,31.66,31.05,31.12,392180.0,31.3091,31.5182,30.9109,30.9806,392180.0
2023-05-26 10:00:00,31.12,31.25,31.06,31.24,370737.0,30.9806,31.11,30.9209,31.1001,370737.0
2023-05-26 10:30:00,31.24,31.77,31.23,31.71,350613.0,31.1001,31.6277,31.0901,31.568,350613.0
2023-05-26 11:00:00,31.71,31.73,31.34,31.39,209753.0,31.568,31.5879,31.1996,31.2494,209753.0
2023-05-26 11:30:00,31.38,31.53,31.31,31.42,260596.0,31.2394,31.3888,31.1697,31.2793,260596.0
2023-05-26 12:00:00,31.41,31.46,31.31,31.45,171809.0,31.2693,31.3191,31.1697,31.3091,171809.0
2023-05-26 12:30:00,31.44,31.45,31.31,31.34,118994.0,31.2992,31.3091,31.1697,31.1996,118994.0
2023-05-26 13:00:00,31.34,31.42,31.3,31.34,97131.0,31.1996,31.2793,31.1598,31.1996,97131.0
2023-05-26 13:30:00,31.34,31.49,31.32,31.41,200066.0,31.1996,31.3489,31.1797,31.2693,200066.0
2023-05-26 14:00:00,31.39,31.41,31.31,31.41,89397.0,31.2494,31.2693,31.1697,31.2693,89397.0
2023-05-26 14:30:00,31.42,31.5,31.41,31.48,107634.0,31.2793,31.3589,31.2693,31.339,107634.0
2023-05-26 15:00:00,31.49,31.49,31.35,31.48,142956.0,31.3489,31.3489,31.2096,31.339,142956.0
2023-05-26 15:30:00,31.47,31.56,31.34,31.5,748236.0,31.329,31.4186,31.1996,31.3589,748236.0
2023-05-30 09:30:00,31.14,31.76,31.13,31.32,492595.0,31.0005,31.6177,30.9905,31.1797,492595.0
2023-05-30 10:00:00,31.32,31.43,31.23,31.37,278873.0,31.1797,31.2892,31.0901,31.2295,278873.0
2023-05-30 10:30:00,31.37,31.43,31.25,31.27,348499.0,31.2295,31.2892,31.11,31.1299,348499.0
2023-05-30 11:00:00,31.27,31.31,30.99,31.01,276531.0,31.1299,31.1697,30.8512,30.8711,276531.0
2023-05-30 11:30:00,31.01,31.08,30.87,31.0,315767.0,30.8711,30.9408,30.7317,30.8611,315767.0
2023-05-30 12:00:00,30.99,31.03,30.89,30.98,442634.0,30.8512,30.891,30.7516,30.8412,442634.0
2023-05-30 12:30:00,30.96,31.01,30.89,31.0,639721.0,30.8213,30.8711,30.7516,30.8611,639721.0
2023-05-30 13:00:00,31.0,31.05,30.92,30.99,980430.0,30.8611,30.9109,30.7815,30.8512,980430.0
2023-05-30 13:30:00,30.99,31.0,30.81,30.99,254172.0,30.8512,30.8611,30.672,30.8512,254172.0
2023-05-30 14:00:00,30.99,31.06,30.85,30.91,559045.0,30.8512,30.9209,30.7118,30.7715,559045.0
2023-05-30 14:30:00,30.91,31.02,30.9,31.02,139929.0,30.7715,30.881,30.7616,30.881,139929.0
2023-05-30 15:00:00,31.01,31.18,30.99,31.17,149181.0,30.8711,31.0403,30.8512,31.0304,149181.0
2023-05-30 15:30:00,31.16,31.39,31.16,31.38,877074.0,31.0204,31.2494,31.0204,31.2394,877074.0
2023-05-31 09:30:00,32.0,32.36,31.5,32.03,1038052.0,31.8567,32.215,31.3589,31.8865,1038052.0
2023-05-31 10:00:00,32.02,32.15,31.49,31.64,719300.0,31.8766,32.006,31.3489,31.4983,719300.0
2023-05-31 10:30:00,31.64,31.69,31.26,31.35,642459.0,31.4983,31.548,31.12,31.2096,642459.0
2023-05-31 11:00:00,31.35,31.47,31.2,31.41,425261.0,31.2096,31.329,31.0602,31.2693,425261.0
2023-05-31 11:30:00,31.41,31.63,31.4,31.62,257999.0,31.2693,31.4883,31.2593,31.4784,257999.0
2023-05-31 12:00:00,31.62,31.66,31.57,31.62,179588.0,31.4784,31.5182,31.4286,31.4784,179588.0
2023-05-31 12:30:00,31.62,31.82,31.6,31.7,176697.0,31.4784,31.6775,31.4584,31.558,176697.0
2023-05-31 13:00:00,31.7,31.76,31.66,31.73,176549.0,31.558,31.6177,31.5182,31.5879,176549.0
2023-05-31 13:30:00,31.73,31.8,31.67,31.73,142571.0,31.5879,31.6575,31.5281,31.5879,142571.0
2023-05-31 14:00:00,31.72,31.73,31.55,31.66,186857.0,31.5779,31.5879,31.4087,31.5182,186857.0
2023-05-31 14:30:00,31.66,31.68,31.61,31.67,226563.0,31.5182,31.5381,31.4684,31.5281,226563.0
2023-05-31 15:00:00,31.67,31.76,31.61,31.75,304522.0,31.5281,31.6177,31.4684,31.6078,304522.0
2023-05-31 15:30:00,31.75,31.84,31.54,31.6,2427045.0,31.6078,31.6974,31.3987,31.4584,2427045.0
2023-06-01 09:30:00,30.81,31.33,30.77,30.9,4497580.0,30.672,31.1897,30.6322,30.7616,4497580.0
2023-06-01 10:00:00,30.91,31.29,30.89,31.27,620796.0,30.7715,31.1498,30.7516,31.1299,620796.0
2023-06-01 10:30:00,31.26,31.67,31.2,31.67,390544.0,31.12,31.5281,31.0602,31.5281,390544.0
2023-06-01 11:00:00,31.66,31.87,31.59,31.77,319371.0,31.5182,31.7272,31.4485,31.6277,319371.0
2023-06-01 11:30:00,31.77,32.17,31.73,32.16,392092.0,31.6277,32.0259,31.5879,32.0159,392092.0
2023-06-01 12:00:00,32.15,32.19,32.07,32.13,318162.0,32.006,32.0458,31.9263,31.9861,318162.0
2023-06-01 12:30:00,32.12,32.19,32.08,32.15,200657.0,31.9761,32.0458,31.9363,32.006,200657.0
2023-06-01 13:00:00,32.14,32.24,32.14,32.2,399166.0,31.996,32.0956,31.996,32.0558,399166.0
2023-06-01 13:30:00,32.2,32.33,32.17,32.26,197259.0,32.0558,32.1852,32.0259,32.1155,197259.0
2023-06-01 14:00:00,32.26,32.33,32.17,32.2,230381.0,32.1155,32.1852,32.0259,32.0558,230381.0
2023-06-01 14:30:00,32.2,32.21,32.13,32.2,227038.0,32.0558,32.0657,31.9861,32.0558,227038.0
2023-06-01 15:00:00,32.2,32.27,32.11,32.23,279389.0,32.0558,32.1254,31.9662,32.0856,279389.0
2023-06-01 15:30:00,32.24,32.26,32.07,32.23,962757.0,32.0956,32.1155,31.9263,32.0856,962757.0
2023-06-02 09:30:00,33.47,34.11,33.47,34.11,879903.0,33.3201,33.9572,33.3201,33.9572,879903.0
2023-06-02 10:00:00,34.11,34.14,33.83,34.01,469280.0,33.9572,33.9871,33.6785,33.8576,469280.0
2023-06-02 10:30:00,34.0,34.16,33.96,34.13,458682.0,33.8477,34.007,33.8079,33.9771,458682.0
2023-06-02 11:00:00,34.13,34.21,33.93,34.12,651931.0,33.9771,34.0568,33.778,33.9672,651931.0
2023-06-02 11:30:00,34.12,34.18,33.5,34.07,912522.0,33.9672,34.0269,33.3499,33.9174,912522.0
2023-06-02 12:00:00,34.06,34.27,34.05,34.23,268836.0,33.9074,34.1165,33.8975,34.0767,268836.0
2023-06-02 12:30:00,34.23,34.31,34.19,34.3,227615.0,34.0767,34.1563,34.0368,34.1463,227615.0
2023-06-02 13:00:00,34.3,34.5,34.27,34.5,138562.0,34.1463,34.3455,34.1165,34.3455,138562.0
2023-06-02 13:30:00,34.5,34.54,34.44,34.52,261961.0,34.3455,34.3853,34.2857,34.3654,261961.0
2023-06-02 14:00:00,34.52,34.55,34.46,34.5,165662.0,34.3654,34.3952,34.3056,34.3455,165662.0
2023-06-02 14:30:00,34.5,34.56,34.49,34.52,180077.0,34.3455,34.4052,34.3355,34.3654,180077.0
2023-06-02 15:00:00,34.52,34.56,34.45,34.5,380741.0,34.3654,34.4052,34.2957,34.3455,380741.0
2023-06-02 15:30:00,34.51,34.51,34.25,34.42,1065116.0,34.3554,34.3554,34.0966,34.2658,1065116.0
2023-06-05 09:30:00,34.23,34.45,34.02,34.23,434375.0,34.0767,34.2957,33.8676,34.0767,434375.0
2023-06-05 10:00:00,34.24,34.28,34.01,34.15,243372.0,34.0866,34.1264,33.8576,33.997,243372.0
2023-06-05 10:30:00,34.15,34.25,34.07,34.12,159154.0,33.997,34.0966,33.9174,33.9672,159154.0
2023-06-05 11:00:00,34.12,34.22,34.0,34.01,139049.0,33.9672,34.0667,33.8477,33.8576,139049.0
2023-06-05 11:30:00,34.01,34.13,33.96,34.07,153332.0,33.8576,33.9771,33.8079,33.9174,153332.0
2023-06-05 12:00:00,34.06,34.12,33.99,34.1,164919.0,33.9074,33.9672,33.8377,33.9472,164919.0
2023-06-05 12:30:00,34.11,34.15,34.04,34.05,109639.0,33.9572,33.997,33.8875,33.8975,109639.0
2023-06-05 13:00:00,34.05,34.05,33.97,33.98,136369.0,33.8975,33.8975,33.8178,33.8278,136369.0
2023-06-05 13:30:00,33.98,34.03,33.97,33.98,86465.0,33.8278,33.8776,33.8178,33.8278,86465.0
2023-06-05 14:00:00,33.99,34.02,33.92,33.98,95268.0,33.8377,33.8676,33.7681,33.8278,95268.0
2023-06-05 14:30:00,33.98,34.03,33.89,34.03,161998.0,33.8278,33.8776,33.7382,33.8776,161998.0
2023-06-05 15:00:00,34.03,34.15,34.02,34.11,121469.0,33.8776,33.997,33.8676,33.9572,121469.0
2023-06-05 15:30:00,34.12,34.12,33.95,33.96,293925.0,33.9672,33.9672,33.7979,33.8079,293925.0
2023-06-06 09:30:00,34.42,35.08,34.32,34.71,821310.0,34.2658,34.9229,34.1663,34.5545,821310.0
2023-06-06 10:00:00,34.7,34.89,34.47,34.53,241124.0,34.5446,34.7337,34.3156,34.3753,241124.0
2023-06-06 10:30:00,34.51,35.01,34.47,34.97,332301.0,34.3554,34.8532,34.3156,34.8133,332301.0
2023-06-06 11:00:00,34.97,35.21,34.94,35.18,268086.0,34.8133,35.0523,34.7835,35.0224,268086.0
2023-06-06 11:30:00,35.17,35.49,35.15,35.48,294495.0,35.0125,35.331,34.9925,35.3211,294495.0
2023-06-06 12:00:00,35.49,35.63,35.47,35.54,198929.0,35.331,35.4704,35.3111,35.3808,198929.0
2023-06-06 12:30:00,35.54,35.55,35.35,35.38,91338.0,35.3808,35.3907,35.1916,35.2215,91338.0
2023-06-06 13:00:00,35.38,35.46,35.32,35.38,79510.0,35.2215,35.3012,35.1618,35.2215,79510.0
2023-06-06 13:30:00,35.39,35.45,35.28,35.32,143357.0,35.2315,35.2912,35.122,35.1618,143357.0
2023-06-06 14:00:00,35.32,35.33,35.21,35.26,119608.0,35.1618,35.1717,35.0523,35.102,119608.0
2023-06-06 14:30:00,35.25,35.25,35.13,35.17,146116.0,35.0921,35.0921,34.9726,35.0125,146116.0
2023-06-06 15:00:00,35.16,35.22,35.14,35.2,163893.0,35.0025,35.0622,34.9826,35.0423,163893.0
2023-06-06 15:30:00,35.2,35.23,35.08,35.12,549996.0,35.0423,35.0722,34.9229,34.9627,549996.0
2023-06-07 09:30:00,35.01,35.41,34.65,35.3,413075.0,34.8532,35.2514,34.4948,35.1419,413075.0
2023-06-07 10:00:00,35.28,35.28,34.68,34.79,296459.0,35.122,35.122,34.5246,34.6342,296459.0
2023-06-07 10:30:00,34.78,34.85,34.54,34.58,237661.0,34.6242,34.6939,34.3853,34.4251,237661.0
2023-06-07 11:00:00,34.59,34.7,34.47,34.51,250658.0,34.4351,34.5446,34.3156,34.3554,250658.0
2023-06-07 11:30:00,34.51,34.63,34.32,34.42,243921.0,34.3554,34.4749,34.1663,34.2658,243921.0
2023-06-07 12:00:00,34.43,34.47,34.15,34.21,182425.0,34.2758,34.3156,33.997,34.0568,182425.0
2023-06-07 12:30:00,34.22,34.4,34.21,34.33,154115.0,34.0667,34.2459,34.0568,34.1762,154115.0
2023-06-07 13:00:00,34.33,34.33,34.1,34.15,150675.0,34.1762,34.1762,33.9472,33.997,150675.0
2023-06-07 13:30:00,34.15,34.19,34.08,34.13,133403.0,33.997,34.0368,33.9273,33.9771,133403.0
2023-06-07 14:00:00,34.13,34.27,34.09,34.18,168475.0,33.9771,34.1165,33.9373,34.0269,168475.0
2023-06-07 14:30:00,34.18,34.24,34.03,34.18,186084.0,34.0269,34.0866,33.8776,34.0269,186084.0
2023-06-07 15:00:00,34.19,34.22,34.09,34.12,233736.0,34.0368,34.0667,33.9373,33.9672,233736.0
2023-06-07 15:30:00,34.12,34.29,34.09,34.29,836297.0,33.9672,34.1364,33.9373,34.1364,836297.0
2023-06-08 09:30:00,35.72,36.08,35.32,35.69,1865396.0,35.56,35.9184,35.1618,35.5301,1865396.0
2023-06-08 10:00:00,35.69,36.05,35.34,35.4,2046269.0,35.5301,35.8885,35.1817,35.2414,2046269.0
2023-06-08 10:30:00,35.4,36.01,35.22,35.95,1124042.0,35.2414,35.8487,35.0622,35.789,1124042.0
2023-06-08 11:00:00,35.94,36.14,35.9,36.0,887520.0,35.779,35.9781,35.7392,35.8387,887520.0
2023-06-08 11:30:00,36.0,36.06,35.91,36.01,641709.0,35.8387,35.8985,35.7491,35.8487,641709.0
2023-06-08 12:00:00,36.0,36.14,35.95,36.11,423644.0,35.8387,35.9781,35.789,35.9482,423644.0
2023-06-08 12:30:00,36.11,36.11,35.75,35.8,380208.0,35.9482,35.9482,35.5899,35.6396,380208.0
2023-06-08 13:00:00,35.79,35.92,35.67,35.86,317397.0,35.6297,35.7591,35.5102,35.6994,317397.0
2023-06-08 13:30:00,35.86,35.92,35.62,35.78,274706.0,35.6994,35.7591,35.4604,35.6197,274706.0
2023-06-08 14:00:00,35.78,35.93,35.67,35.91,231781.0,35.6197,35.769,35.5102,35.7491,231781.0
2023-06-08 14:30:00,35.92,36.04,35.91,35.95,336960.0,35.7591,35.8786,35.7491,35.789,336960.0
2023-06-08 15:00:00,35.96,36.1,35.96,36.02,292858.0,35.7989,35.9383,35.7989,35.8586,292858.0
2023-06-08 15:30:00,36.02,36.19,35.99,36.16,821117.0,35.8586,36.0279,35.8288,35.998,821117.0
2023-06-09 09:30:00,36.37,36.79,36.2,36.78,596184.0,36.2071,36.6252,36.0378,36.6152,596184.0
2023-06-09 10:00:00,36.78,36.98,36.65,36.94,531408.0,36.6152,36.8143,36.4858,36.7745,531408.0
2023-06-09 10:30:00,36.93,36.94,36.67,36.84,668329.0,36.7646,36.7745,36.5057,36.675,668329.0
2023-06-09 11:00:00,36.84,36.9,36.62,36.76,489287.0,36.675,36.7347,36.456,36.5953,489287.0
2023-06-09 11:30:00,36.76,36.86,36.75,36.8,350197.0,36.5953,36.6949,36.5854,36.6352,350197.0
2023-06-09 12:00:00,36.81,37.0,36.76,36.9,408289.0,36.6451,36.8343,36.5953,36.7347,408289.0
2023-06-09 12:30:00,36.9,37.15,36.89,37.02,489135.0,36.7347,36.9836,36.7247,36.8542,489135.0
2023-06-09 13:00:00,37.02,37.28,36.98,37.23,351262.0,36.8542,37.113,36.8143,37.0632,351262.0
2023-06-09 13:30:00,37.24,37.44,37.22,37.27,313754.0,37.0732,37.2723,37.0533,37.103,313754.0
2023-06-09 14:00:00,37.28,37.37,37.21,37.31,237034.0,37.113,37.2026,37.0433,37.1429,237034.0
2023-06-09 14:30:00,37.3,37.61,37.3,37.57,360404.0,37.1329,37.4415,37.1329,37.4017,360404.0
2023-06-09 15:00:00,37.57,37.64,37.46,37.59,307113.0,37.4017,37.4714,37.2922,37.4216,307113.0
2023-06-09 15:30:00,37.59,37.84,37.54,37.78,1526616.0,37.4216,37.6705,37.3718,37.6108,1526616.0
2023-06-12 09:30:00,37.24,37.69,37.11,37.38,736116.0,37.0732,37.5212,36.9438,37.2126,736116.0
2023-06-12 10:00:00,37.38,37.41,36.88,36.95,1255091.0,37.2126,37.2424,36.7148,36.7845,1255091.0
2023-06-12 10:30:00,36.95,37.47,36.9,37.22,851496.0,36.7845,37.3021,36.7347,37.0533,851496.0
2023-06-12 11:00:00,37.21,37.29,36.93,37.26,407517.0,37.0433,37.123,36.7646,37.0931,407517.0
2023-06-12 11:30:00,37.25,37.3,37.06,37.2,699820.0,37.0831,37.1329,36.894,37.0334,699820.0
2023-06-12 12:00:00,37.2,37.24,37.11,37.16,141867.0,37.0334,37.0732,36.9438,36.9935,141867.0
2023-06-12 12:30:00,37.16,37.16,37.0,37.02,141885.0,36.9935,36.9935,36.8343,36.8542,141885.0
2023-06-12 13:00:00,37.03,37.06,36.76,36.84,117646.0,36.8641,36.894,36.5953,36.675,117646.0
2023-06-12 13:30:00,36.84,37.0,36.83,36.93,116850.0,36.675,36.8343,36.665,36.7646,116850.0
2023-06-12 14:00:00,36.93,36.99,36.86,36.87,109227.0,36.7646,36.8243,36.6949,36.7048,109227.0
2023-06-12 14:30:00,36.87,36.93,36.8,36.88,145496.0,36.7048,36.7646,36.6352,36.7148,145496.0
2023-06-12 15:00:00,36.88,37.0,36.83,36.98,158757.0,36.7148,36.8343,36.665,36.8143,158757.0
2023-06-12 15:30:00,36.98,37.0,36.75,36.79,520764.0,36.8143,36.8343,36.5854,36.6252,520764.0
2023-06-13 09:30:00,37.8,37.91,37.07,37.16,678295.0,37.6307,37.7402,36.9039,36.9935,678295.0
2023-06-13 10:00:00,37.16,37.23,36.92,37.02,273678.0,36.9935,37.0632,36.7546,36.8542,273678.0
2023-06-13 10:30:00,37.02,37.09,36.91,36.93,259939.0,36.8542,36.9239,36.7447,36.7646,259939.0
2023-06-13 11:00:00,36.92,37.03,36.87,37.02,117684.0,36.7546,36.8641,36.7048,36.8542,117684.0
2023-06-13 11:30:00,37.02,37.3,36.99,37.09,134691.0,36.8542,37.1329,36.8243,36.9239,134691.0
2023-06-13 12:00:00,37.08,37.14,36.95,36.98,192041.0,36.9139,36.9736,36.7845,36.8143,192041.0
2023-06-13 12:30:00,36.98,37.02,36.8,36.83,336067.0,36.8143,36.8542,36.6352,36.665,336067.0
2023-06-13 13:00:00,36.83,36.86,36.54,36.55,327181.0,36.665,36.6949,36.3763,36.3863,327181.0
2023-06-13 13:30:00,36.55,36.78,36.54,36.57,180199.0,36.3863,36.6152,36.3763,36.4062,180199.0
2023-06-13 14:00:00,36.57,36.61,36.19,36.19,269720.0,36.4062,36.446,36.0279,36.0279,269720.0
2023-06-13 14:30:00,36.2,36.32,36.18,36.23,338890.0,36.0378,36.1573,36.0179,36.0677,338890.0
2023-06-13 15:00:00,36.23,36.27,36.18,36.22,359366.0,36.0677,36.1075,36.0179,36.0577,359366.0
2023-06-13 15:30:00,36.22,36.26,36.09,36.16,1436603.0,36.0577,36.0976,35.9283,35.998,1436603.0
2023-06-14 09:30:00,35.6,36.21,35.5,36.11,714038.0,35.4405,36.0478,35.341,35.9482,714038.0
2023-06-14 10:00:00,36.1,36.35,36.06,36.08,735757.0,35.9383,36.1872,35.8985,35.9184,735757.0
2023-06-14 10:30:00,36.07,36.11,36.01,36.1,309753.0,35.9084,35.9482,35.8487,35.9383,309753.0
2023-06-14 11:00:00,36.09,36.17,36.0,36.07,258409.0,35.9283,36.008,35.8387,35.9084,258409.0
2023-06-14 11:30:00,36.08,36.1,36.04,36.09,144200.0,35.9184,35.9383,35.8786,35.9283,144200.0
2023-06-14 12:00:00,36.09,36.11,36.01,36.09,160013.0,35.9283,35.9482,35.8487,35.9283,160013.0
2023-06-14 12:30:00,36.09,36.1,35.98,36.0,240217.0,35.9283,35.9383,35.8188,35.8387,240217.0
2023-06-14 13:00:00,36.0,36.05,35.97,36.01,198425.0,35.8387,35.8885,35.8089,35.8487,198425.0
2023-06-14 13:30:00,36.01,36.05,35.97,36.0,135944.0,35.8487,35.8885,35.8089,35.8387,135944.0
2023-06-14 14:00:00,35.99,35.99,35.69,35.74,137018.0,35.8288,35.8288,35.5301,35.5799,137018.0
2023-06-14 14:30:00,35.73,35.97,35.7,35.91,232546.0,35.5699,35.8089,35.5401,35.7491,232546.0
2023-06-14 15:00:00,35.9,36.0,35.84,35.92,254111.0,35.7392,35.8387,35.6795,35.7591,254111.0
2023-06-14 15:30:00,35.91,35.95,35.76,35.93,632283.0,35.7491,35.789,35.5998,35.769,632283.0
2023-06-15 09:30:00,36.1,36.14,35.44,35.54,413463.0,35.9383,35.9781,35.2812,35.3808,413463.0
2023-06-15 10:00:00,35.54,35.57,35.1,35.17,483668.0,35.3808,35.4107,34.9428,35.0125,483668.0
2023-06-15 10:30:00,35.17,35.54,35.15,35.41,372278.0,35.0125,35.3808,34.9925,35.2514,372278.0
2023-06-15 11:00:00,35.41,35.53,35.39,35.52,197154.0,35.2514,35.3708,35.2315,35.3609,197154.0
2023-06-15 11:30:00,35.52,35.53,35.36,35.41,147630.0,35.3609,35.3708,35.2016,35.2514,147630.0
2023-06-15 12:00:00,35.41,35.55,35.4,35.53,115518.0,35.2514,35.3907,35.2414,35.3708,115518.0
2023-06-15 12:30:00,35.53,35.69,35.5,35.59,183630.0,35.3708,35.5301,35.341,35.4306,183630.0
2023-06-15 13:00:00,35.59,35.68,35.58,35.64,177982.0,35.4306,35.5202,35.4206,35.4803,177982.0
2023-06-15 13:30:00,35.64,35.72,35.63,35.66,115398.0,35.4803,35.56,35.4704,35.5003,115398.0
2023-06-15 14:00:00,35.66,35.73,35.6,35.71,142327.0,35.5003,35.5699,35.4405,35.55,142327.0
2023-06-15 14:30:00,35.71,35.86,35.67,35.84,204096.0,35.55,35.6994,35.5102,35.6795,204096.0
2023-06-15 15:00:00,35.84,35.88,35.77,35.83,242247.0,35.6795,35.7193,35.6098,35.6695,242247.0
2023-06-15 15:30:00,35.84,35.93,35.81,35.89,759699.0,35.6795,35.769,35.6496,35.7292,759699.0
2023-06-16 09:30:00,36.0,36.13,35.64,35.95,488774.0,35.8387,35.9682,35.4803,35.789,488774.0
2023-06-16 10:00:00,35.94,35.98,35.64,35.86,205160.0,35.779,35.8188,35.4803,35.6994,205160.0
2023-06-16 10:30:00,35.86,36.0,35.84,35.96,210578.0,35.6994,35.8387,35.6795,35.7989,210578.0
2023-06-16 11:00:00,35.97,36.05,35.89,36.04,333783.0,35.8089,35.8885,35.7292,35.8786,333783.0
2023-06-16 11:30:00,36.05,36.05,35.73,35.88,215055.0,35.8885,35.8885,35.5699,35.7193,215055.0
2023-06-16 12:00:00,35.88,36.11,35.88,35.96,214195.0,35.7193,35.9482,35.7193,35.7989,214195.0
2023-06-16 12:30:00,35.96,36.02,35.93,35.99,97547.0,35.7989,35.8586,35.769,35.8288,97547.0
2023-06-16 13:00:00,35.98,36.12,35.94,35.99,235851.0,35.8188,35.9582,35.779,35.8288,235851.0
2023-06-16 13:30:00,35.98,36.0,35.94,35.96,76969.0,35.8188,35.8387,35.779,35.7989,76969.0
2023-06-16 14:00:00,35.97,36.03,35.92,35.98,89003.0,35.8089,35.8686,35.7591,35.8188,89003.0
2023-06-16 14:30:00,35.97,36.02,35.95,35.98,125495.0,35.8089,35.8586,35.789,35.8188,125495.0
2023-06-16 15:00:00,35.99,36.01,35.85,35.93,186206.0,35.8288,35.8487,35.6894,35.769,186206.0
2023-06-16 15:30:00,35.93,36.04,35.91,36.0,619113.0,35.769,35.8786,35.7491,35.8387,619113.0
2023-06-20 09:30:00,34.87,35.42,34.77,35.09,431318.0,34.7138,35.2613,34.6142,34.9328,431318.0
2023-06-20 10:00:00,35.08,35.11,34.73,34.82,312805.0,34.9229,34.9527,34.5744,34.664,312805.0
2023-06-20 10:30:00,34.81,35.0,34.69,34.97,235563.0,34.6541,34.8432,34.5346,34.8133,235563.0
2023-06-20 11:00:00,34.97,34.99,34.81,34.85,104790.0,34.8133,34.8333,34.6541,34.6939,104790.0
2023-06-20 11:30:00,34.85,34.94,34.81,34.83,98801.0,34.6939,34.7835,34.6541,34.674,98801.0
2023-06-20 12:00:00,34.82,34.92,34.72,34.88,98403.0,34.664,34.7636,34.5645,34.7238,98403.0
2023-06-20 12:30:00,34.88,34.89,34.76,34.77,121638.0,34.7238,34.7337,34.6043,34.6142,121638.0
2023-06-20 13:00:00,34.77,34.83,34.71,34.82,90106.0,34.6142,34.674,34.5545,34.664,90106.0
2023-06-20 13:30:00,34.83,34.84,34.73,34.74,98925.0,34.674,34.6839,34.5744,34.5844,98925.0
2023-06-20 14:00:00,34.75,34.77,34.69,34.7,83137.0,34.5943,34.6142,34.5346,34.5446,83137.0
2023-06-20 14:30:00,34.7,34.76,34.63,34.75,115649.0,34.5446,34.6043,34.4749,34.5943,115649.0
2023-06-20 15:00:00,34.75,34.83,34.72,34.83,126647.0,34.5943,34.674,34.5645,34.674,126647.0
2023-06-20 15:30:00,34.83,34.86,34.7,34.7,476410.0,34.674,34.7038,34.5446,34.5446,476410.0
2023-06-21 09:30:00,34.97,35.24,34.72,34.94,333572.0,34.8133,35.0821,34.5645,34.7835,333572.0
2023-06-21 10:00:00,34.95,35.4,34.87,35.37,284608.0,34.7934,35.2414,34.7138,35.2116,284608.0
2023-06-21 10:30:00,35.35,35.4,35.01,35.09,237266.0,35.1916,35.2414,34.8532,34.9328,237266.0
2023-06-21 11:00:00,35.1,35.18,34.96,35.12,131646.0,34.9428,35.0224,34.8034,34.9627,131646.0
2023-06-21 11:30:00,35.13,35.26,35.09,35.09,113534.0,34.9726,35.102,34.9328,34.9328,113534.0
2023-06-21 12:00:00,35.08,35.23,35.06,35.14,116295.0,34.9229,35.0722,34.9029,34.9826,116295.0
2023-06-21 12:30:00,35.15,35.26,35.13,35.16,125357.0,34.9925,35.102,34.9726,35.0025,125357.0
2023-06-21 13:00:00,35.15,35.21,35.13,35.19,111481.0,34.9925,35.0523,34.9726,35.0324,111481.0
2023-06-21 13:30:00,35.19,35.31,35.18,35.3,103345.0,35.0324,35.1518,35.0224,35.1419,103345.0
2023-06-21 14:00:00,35.3,35.34,35.28,35.3,124855.0,35.1419,35.1817,35.122,35.1419,124855.0
2023-06-21 14:30:00,35.3,35.36,35.28,35.29,135511.0,35.1419,35.2016,35.122,35.1319,135511.0
2023-06-21 15:00:00,35.29,35.38,35.28,35.34,169000.0,35.1319,35.2215,35.122,35.1817,169000.0
2023-06-21 15:30:00,35.34,35.36,35.17,35.23,745105.0,35.1817,35.2016,35.0125,35.0722,745105.0
2023-06-22 09:30:00,35.05,35.09,34.68,34.98,190535.0,34.893,34.9328,34.5246,34.8233,190535.0
2023-06-22 10:00:00,34.97,35.32,34.97,35.23,142720.0,34.8133,35.1618,34.8133,35.0722,142720.0
2023-06-22 10:30:00,35.23,35.37,35.19,35.23,254760.0,35.0722,35.2116,35.0324,35.0722,254760.0
2023-06-22 11:00:00,35.23,35.35,35.21,35.23,109441.0,35.0722,35.1916,35.0523,35.0722,109441.0
2023-06-22 11:30:00,35.23,35.32,35.08,35.11,97856.0,35.0722,35.1618,34.9229,34.9527,97856.0
2023-06-22 12:00:00,35.1,35.16,34.99,35.0,104172.0,34.9428,35.0025,34.8333,34.8432,104172.0
2023-06-22 12:30:00,35.01,35.06,34.96,34.98,67654.0,34.8532,34.9029,34.8034,34.8233,67654.0
2023-06-22 13:00:00,34.97,35.06,34.91,35.04,76512.0,34.8133,34.9029,34.7536,34.883,76512.0
2023-06-22 13:30:00,35.04,35.05,34.99,35.02,76358.0,34.883,34.893,34.8333,34.8631,76358.0
2023-06-22 14:00:00,35.02,35.07,34.99,35.05,90277.0,34.8631,34.9129,34.8333,34.893,90277.0
2023-06-22 14:30:00,35.05,35.06,34.99,35.02,85333.0,34.893,34.9029,34.8333,34.8631,85333.0
2023-06-22 15:00:00,35.02,35.04,34.94,34.95,147043.0,34.8631,34.883,34.7835,34.7934,147043.0
2023-06-22 15:30:00,34.95,34.99,34.84,34.85,564330.0,34.7934,34.8333,34.6839,34.6939,564330.0
2023-06-23 09:30:00,34.96,35.22,34.26,34.42,455228.0,34.8034,35.0622,34.1065,34.2658,455228.0
2023-06-23 10:00:00,34.41,34.53,34.23,34.49,168339.0,34.2559,34.3753,34.0767,34.3355,168339.0
2023-06-23 10:30:00,34.5,34.65,34.4,34.45,95238.0,34.3455,34.4948,34.2459,34.2957,95238.0
2023-06-23 11:00:00,34.44,34.52,34.32,34.37,50231.0,34.2857,34.3654,34.1663,34.216,50231.0
2023-06-23 11:30:00,34.36,34.49,34.32,34.34,108482.0,34.2061,34.3355,34.1663,34.1862,108482.0
2023-06-23 12:00:00,34.35,34.42,34.28,34.37,129758.0,34.1961,34.2658,34.1264,34.216,129758.0
2023-06-23 12:30:00,34.37,34.44,34.3,34.3,114177.0,34.216,34.2857,34.1463,34.1463,114177.0
2023-06-23 13:00:00,34.3,34.37,34.27,34.34,88588.0,34.1463,34.216,34.1165,34.1862,88588.0
2023-06-23 13:30:00,34.34,34.37,34.25,34.27,64060.0,34.1862,34.216,34.0966,34.1165,64060.0
2023-06-23 14:00:00,34.27,34.34,34.24,34.28,108342.0,34.1165,34.1862,34.0866,34.1264,108342.0
2023-06-23 14:30:00,34.27,34.28,34.03,34.2,663122.0,34.1165,34.1264,33.8776,34.0468,663122.0
2023-06-23 15:00:00,34.2,34.36,34.17,34.35,145585.0,34.0468,34.2061,34.0169,34.1961,145585.0
2023-06-23 15:30:00,34.35,34.36,34.25,34.27,341812.0,34.1961,34.2061,34.0966,34.1165,341812.0
2023-06-26 09:30:00,34.2,34.41,34.13,34.27,286539.0,34.0468,34.2559,33.9771,34.1165,286539.0
2023-06-26 10:00:00,34.26,34.37,34.15,34.36,150266.0,34.1065,34.216,33.997,34.2061,150266.0
2023-06-26 10:30:00,34.36,34.42,34.26,34.26,131096.0,34.2061,34.2658,34.1065,34.1065,131096.0
2023-06-26 11:00:00,34.26,34.32,34.04,34.11,102152.0,34.1065,34.1663,33.8875,33.9572,102152.0
2023-06-26 11:30:00,34.11,34.19,34.07,34.19,73354.0,33.9572,34.0368,33.9174,34.0368,73354.0
2023-06-26 12:00:00,34.18,34.19,34.07,34.11,76188.0,34.0269,34.0368,33.9174,33.9572,76188.0
2023-06-26 12:30:00,34.1,34.13,33.99,34.11,87414.0,33.9472,33.9771,33.8377,33.9572,87414.0
2023-06-26 13:00:00,34.11,34.16,34.08,34.16,46415.0,33.9572,34.007,33.9273,34.007,46415.0
2023-06-26 13:30:00,34.16,34.17,34.06,34.07,62392.0,34.007,34.0169,33.9074,33.9174,62392.0
2023-06-26 14:00:00,34.07,34.11,34.03,34.11,84447.0,33.9174,33.9572,33.8776,33.9572,84447.0
2023-06-26 14:30:00,34.11,34.18,34.09,34.13,86116.0,33.9572,34.0269,33.9373,33.9771,86116.0
2023-06-26 15:00:00,34.13,34.18,34.08,34.1,101404.0,33.9771,34.0269,33.9273,33.9472,101404.0
2023-06-26 15:30:00,34.1,34.12,33.94,33.98,460437.0,33.9472,33.9672,33.788,33.8278,460437.0
2023-06-27 09:30:00,35.0,35.15,34.72,34.82,873700.0,34.8432,34.9925,34.5645,34.664,873700.0
2023-06-27 10:00:00,34.82,34.95,34.63,34.91,137035.0,34.664,34.7934,34.4749,34.7536,137035.0
2023-06-27 10:30:00,34.9,34.94,34.78,34.88,114672.0,34.7437,34.7835,34.6242,34.7238,114672.0
2023-06-27 11:00:00,34.89,34.9,34.72,34.85,96373.0,34.7337,34.7437,34.5645,34.6939,96373.0
2023-06-27 11:30:00,34.85,34.98,34.81,34.95,107573.0,34.6939,34.8233,34.6541,34.7934,107573.0
2023-06-27 12:00:00,34.94,34.97,34.84,34.93,53648.0,34.7835,34.8133,34.6839,34.7735,53648.0
2023-06-27 12:30:00,34.93,34.94,34.79,34.8,81368.0,34.7735,34.7835,34.6342,34.6441,81368.0
2023-06-27 13:00:00,34.8,34.88,34.79,34.87,80810.0,34.6441,34.7238,34.6342,34.7138,80810.0
2023-06-27 13:30:00,34.87,34.89,34.81,34.87,76495.0,34.7138,34.7337,34.6541,34.7138,76495.0
2023-06-27 14:00:00,34.87,34.89,34.8,34.84,53977.0,34.7138,34.7337,34.6441,34.6839,53977.0
2023-06-27 14:30:00,34.84,34.86,34.8,34.83,47322.0,34.6839,34.7038,34.6441,34.674,47322.0
2023-06-27 15:00:00,34.83,34.85,34.8,34.8,59249.0,34.674,34.6939,34.6441,34.6441,59249.0
2023-06-27 15:30:00,34.8,34.9,34.79,34.87,220710.0,34.6441,34.7437,34.6342,34.7138,220710.0
2023-06-28 09:30:00,34.43,34.75,34.15,34.61,279909.0,34.2758,34.5943,33.997,34.455,279909.0
2023-06-28 10:00:00,34.59,34.62,34.36,34.6,156471.0,34.4351,34.4649,34.2061,34.445,156471.0
2023-06-28 10:30:00,34.59,34.64,34.51,34.55,70231.0,34.4351,34.4848,34.3554,34.3952,70231.0
2023-06-28 11:00:00,34.55,34.68,34.48,34.64,74604.0,34.3952,34.5246,34.3255,34.4848,74604.0
2023-06-28 11:30:00,34.64,34.78,34.61,34.77,69914.0,34.4848,34.6242,34.455,34.6142,69914.0
2023-06-28 12:00:00,34.77,34.79,34.68,34.68,84258.0,34.6142,34.6342,34.5246,34.5246,84258.0
2023-06-28 12:30:00,34.68,34.87,34.68,34.86,157341.0,34.5246,34.7138,34.5246,34.7038,157341.0
2023-06-28 13:00:00,34.85,34.99,34.82,34.92,175578.0,34.6939,34.8333,34.664,34.7636,175578.0
2023-06-28 13:30:00,34.91,34.93,34.83,34.9,106568.0,34.7536,34.7735,34.674,34.7437,106568.0
2023-06-28 14:00:00,34.89,34.93,34.87,34.88,99277.0,34.7337,34.7735,34.7138,34.7238,99277.0
2023-06-28 14:30:00,34.88,34.91,34.82,34.91,122946.0,34.7238,34.7536,34.664,34.7536,122946.0
2023-06-28 15:00:00,34.91,34.92,34.8,34.83,89858.0,34.7536,34.7636,34.6441,34.674,89858.0
2023-06-28 15:30:00,34.83,34.94,34.75,34.91,395603.0,34.674,34.7835,34.5943,34.7536,395603.0
2023-06-29 09:30:00,34.4,34.88,34.39,34.68,303629.0,34.2459,34.7238,34.2359,34.5246,303629.0
2023-06-29 10:00:00,34.67,34.78,34.6,34.66,149904.0,34.5147,34.6242,34.445,34.5047,149904.0
2023-06-29 10:30:00,34.66,34.8,34.58,34.61,117523.0,34.5047,34.6441,34.4251,34.455,117523.0
2023-06-29 11:00:00,34.61,34.69,34.55,34.64,138654.0,34.455,34.5346,34.3952,34.4848,138654.0
2023-06-29 11:30:00,34.65,34.67,34.5,34.6,176545.0,34.4948,34.5147,34.3455,34.445,176545.0
2023-06-29 12:00:00,34.61,34.62,34.49,34.52,92121.0,34.455,34.4649,34.3355,34.3654,92121.0
2023-06-29 12:30:00,34.52,34.62,34.51,34.55,124394.0,34.3654,34.4649,34.3554,34.3952,124394.0
2023-06-29 13:00:00,34.55,34.59,34.51,34.54,90242.0,34.3952,34.4351,34.3554,34.3853,90242.0
2023-06-29 13:30:00,34.54,34.57,34.5,34.52,92224.0,34.3853,34.4151,34.3455,34.3654,92224.0
2023-06-29 14:00:00,34.52,34.59,34.49,34.59,101384.0,34.3654,34.4351,34.3355,34.4351,101384.0
2023-06-29 14:30:00,34.58,34.66,34.57,34.64,168928.0,34.4251,34.5047,34.4151,34.4848,168928.0
2023-06-29 15:00:00,34.64,34.73,34.63,34.69,202921.0,34.4848,34.5744,34.4749,34.5346,202921.0
2023-06-29 15:30:00,34.69,34.71,34.59,34.66,405638.0,34.5346,34.5545,34.4351,34.5047,405638.0
2023-06-30 09:30:00,34.7,35.14,34.61,34.93,389552.0,34.5446,34.9826,34.455,34.7735,389552.0
2023-06-30 10:00:00,34.92,35.07,34.91,34.98,179202.0,34.7636,34.9129,34.7536,34.8233,179202.0
2023-06-30 10:30:00,34.99,35.11,34.94,34.99,325527.0,34.8333,34.9527,34.7835,34.8333,325527.0
2023-06-30 11:00:00,34.98,35.03,34.89,34.97,223832.0,34.8233,34.8731,34.7337,34.8133,223832.0
2023-06-30 11:30:00,34.98,35.01,34.94,34.98,87324.0,34.8233,34.8532,34.7835,34.8233,87324.0
2023-06-30 12:00:00,34.98,35.03,34.95,35.0,118404.0,34.8233,34.8731,34.7934,34.8432,118404.0
2023-06-30 12:30:00,35.0,35.03,34.96,34.99,60727.0,34.8432,34.8731,34.8034,34.8333,60727.0
2023-06-30 13:00:00,35.0,35.1,34.96,35.08,133406.0,34.8432,34.9428,34.8034,34.9229,133406.0
2023-06-30 13:30:00,35.08,35.1,34.94,34.98,128651.0,34.9229,34.9428,34.7835,34.8233,128651.0
2023-06-30 14:00:00,34.98,34.98,34.92,34.94,64517.0,34.8233,34.8233,34.7636,34.7835,64517.0
2023-06-30 14:30:00,34.94,34.96,34.84,34.87,55718.0,34.7835,34.8034,34.6839,34.7138,55718.0
2023-06-30 15:00:00,34.87,34.91,34.85,34.86,62622.0,34.7138,34.7536,34.6939,34.7038,62622.0
2023-06-30 15:30:00,34.85,35.02,34.84,35.0,399543.0,34.6939,34.8631,34.6839,34.8432,399543.0
2023-07-03 09:30:00,35.56,35.74,35.37,35.61,560286.0,35.4007,35.5799,35.2116,35.4505,560286.0
2023-07-03 10:00:00,35.61,35.69,35.6,35.65,354963.0,35.4505,35.5301,35.4405,35.4903,354963.0
2023-07-03 10:30:00,35.64,35.65,35.31,35.34,390278.0,35.4803,35.4903,35.1518,35.1817,390278.0
2023-07-03 11:00:00,35.34,35.38,35.14,35.17,205471.0,35.1817,35.2215,34.9826,35.0125,205471.0
2023-07-03 11:30:00,35.17,35.18,35.04,35.14,160468.0,35.0125,35.0224,34.883,34.9826,160468.0
2023-07-03 12:00:00,35.14,35.29,35.12,35.23,175250.0,34.9826,35.1319,34.9627,35.0722,175250.0
2023-07-03 12:30:00,35.23,35.29,35.17,35.19,345305.0,35.0722,35.1319,35.0125,35.0324,345305.0
2023-07-05 09:30:00,35.17,35.28,34.78,35.28,412065.0,35.0125,35.122,34.6242,35.122,412065.0
2023-07-05 10:00:00,35.3,35.39,35.23,35.35,273406.0,35.1419,35.2315,35.0722,35.1916,273406.0
2023-07-05 10:30:00,35.35,35.46,35.17,35.25,143034.0,35.1916,35.3012,35.0125,35.0921,143034.0
2023-07-05 11:00:00,35.24,35.43,35.23,35.41,109650.0,35.0821,35.2713,35.0722,35.2514,109650.0
2023-07-05 11:30:00,35.42,35.46,35.29,35.36,135480.0,35.2613,35.3012,35.1319,35.2016,135480.0
2023-07-05 12:00:00,35.35,35.35,35.1,35.13,135819.0,35.1916,35.1916,34.9428,34.9726,135819.0
2023-07-05 12:30:00,35.13,35.14,35.0,35.06,126548.0,34.9726,34.9826,34.8432,34.9029,126548.0
2023-07-05 13:00:00,35.06,35.08,34.99,35.05,73171.0,34.9029,34.9229,34.8333,34.893,73171.0
2023-07-05 13:30:00,35.05,35.11,34.98,35.08,48326.0,34.893,34.9527,34.8233,34.9229,48326.0
2023-07-05 14:00:00,35.08,35.1,35.03,35.08,64028.0,34.9229,34.9428,34.8731,34.9229,64028.0
2023-07-05 14:30:00,35.08,35.18,35.06,35.16,66083.0,34.9229,35.0224,34.9029,35.0025,66083.0
2023-07-05 15:00:00,35.16,35.26,35.15,35.26,92463.0,35.0025,35.102,34.9925,35.102,92463.0
2023-07-05 15:30:00,35.26,35.28,35.05,35.11,667967.0,35.102,35.122,34.893,34.9527,667967.0
2023-07-06 09:30:00,34.19,34.54,33.95,33.97,311326.0,34.0368,34.3853,33.7979,33.8178,311326.0
2023-07-06 10:00:00,33.97,34.02,33.8,33.86,119342.0,33.8178,33.8676,33.6486,33.7083,119342.0
2023-07-06 10:30:00,33.85,33.91,33.57,33.65,204605.0,33.6984,33.7581,33.4196,33.4993,204605.0
2023-07-06 11:00:00,33.65,33.65,33.42,33.55,176481.0,33.4993,33.4993,33.2703,33.3997,176481.0
2023-07-06 11:30:00,33.55,33.68,33.53,33.61,103372.0,33.3997,33.5291,33.3798,33.4594,103372.0
2023-07-06 12:00:00,33.61,33.62,33.41,33.49,183443.0,33.4594,33.4694,33.2603,33.34,183443.0
2023-07-06 12:30:00,33.48,33.65,33.46,33.65,105563.0,33.33,33.4993,33.3101,33.4993,105563.0
2023-07-06 13:00:00,33.65,33.75,33.62,33.75,69504.0,33.4993,33.5988,33.4694,33.5988,69504.0
2023-07-06 13:30:00,33.75,33.76,33.63,33.72,75663.0,33.5988,33.6088,33.4794,33.5689,75663.0
2023-07-06 14:00:00,33.72,33.75,33.6,33.65,60567.0,33.5689,33.5988,33.4495,33.4993,60567.0
2023-07-06 14:30:00,33.66,33.74,33.64,33.73,65903.0,33.5092,33.5889,33.4893,33.5789,65903.0
2023-07-06 15:00:00,33.73,33.74,33.69,33.72,70681.0,33.5789,33.5889,33.5391,33.5689,70681.0
2023-07-06 15:30:00,33.72,33.76,33.59,33.74,569780.0,33.5689,33.6088,33.4395,33.5889,569780.0
2023-07-07 09:30:00,33.96,34.49,33.82,34.26,216447.0,33.8079,34.3355,33.6685,34.1065,216447.0
2023-07-07 10:00:00,34.27,34.33,34.13,34.26,96764.0,34.1165,34.1762,33.9771,34.1065,96764.0
2023-07-07 10:30:00,34.25,34.39,34.15,34.29,138563.0,34.0966,34.2359,33.997,34.1364,138563.0
2023-07-07 11:00:00,34.29,34.37,34.27,34.37,78856.0,34.1364,34.216,34.1165,34.216,78856.0
2023-07-07 11:30:00,34.37,34.42,34.31,34.38,83027.0,34.216,34.2658,34.1563,34.226,83027.0
2023-07-07 12:00:00,34.38,34.5,34.34,34.47,62826.0,34.226,34.3455,34.1862,34.3156,62826.0
2023-07-07 12:30:00,34.48,34.74,34.47,34.72,97279.0,34.3255,34.5844,34.3156,34.5645,97279.0
2023-07-07 13:00:00,34.72,34.86,34.69,34.85,74274.0,34.5645,34.7038,34.5346,34.6939,74274.0
2023-07-07 13:30:00,34.84,34.89,34.74,34.8,133111.0,34.6839,34.7337,34.5844,34.6441,133111.0
2023-07-07 14:00:00,34.8,34.89,34.79,34.82,55567.0,34.6441,34.7337,34.6342,34.664,55567.0
2023-07-07 14:30:00,34.82,34.82,34.73,34.75,59961.0,34.664,34.664,34.5744,34.5943,59961.0
2023-07-07 15:00:00,34.75,34.79,34.59,34.61,89265.0,34.5943,34.6342,34.4351,34.455,89265.0
2023-07-07 15:30:00,34.6,34.64,34.53,34.59,268701.0,34.445,34.4848,34.3753,34.4351,268701.0
2023-07-10 09:30:00,34.24,35.12,34.17,34.95,437252.0,34.0866,34.9627,34.0169,34.7934,437252.0
2023-07-10 10:00:00,34.96,35.21,34.94,34.95,212496.0,34.8034,35.0523,34.7835,34.7934,212496.0
2023-07-10 10:30:00,34.95,35.1,34.9,35.09,145529.0,34.7934,34.9428,34.7437,34.9328,145529.0
2023-07-10 11:00:00,35.09,35.2,35.08,35.16,127939.0,34.9328,35.0423,34.9229,35.0025,127939.0
2023-07-10 11:30:00,35.16,35.26,35.13,35.23,89695.0,35.0025,35.102,34.9726,35.0722,89695.0
2023-07-10 12:00:00,35.22,35.3,35.16,35.29,60951.0,35.0622,35.1419,35.0025,35.1319,60951.0
2023-07-10 12:30:00,35.3,35.32,35.24,35.27,59338.0,35.1419,35.1618,35.0821,35.112,59338.0
2023-07-10 13:00:00,35.27,35.34,35.22,35.26,71963.0,35.112,35.1817,35.0622,35.102,71963.0
2023-07-10 13:30:00,35.26,35.3,35.22,35.23,47831.0,35.102,35.1419,35.0622,35.0722,47831.0
2023-07-10 14:00:00,35.23,35.26,35.2,35.25,76034.0,35.0722,35.102,35.0423,35.0921,76034.0
2023-07-10 14:30:00,35.25,35.27,35.19,35.25,79088.0,35.0921,35.112,35.0324,35.0921,79088.0
2023-07-10 15:00:00,35.25,35.26,35.21,35.23,88053.0,35.0921,35.102,35.0523,35.0722,88053.0
2023-07-10 15:30:00,35.23,35.27,35.16,35.26,492008.0,35.0722,35.112,35.0025,35.102,492008.0
2023-07-11 09:30:00,35.62,35.8,35.48,35.58,262739.0,35.4604,35.6396,35.3211,35.4206,262739.0
2023-07-11 10:00:00,35.57,35.69,35.23,35.59,197261.0,35.4107,35.5301,35.0722,35.4306,197261.0
2023-07-11 10:30:00,35.59,35.6,35.4,35.5,168227.0,35.4306,35.4405,35.2414,35.341,168227.0
2023-07-11 11:00:00,35.5,35.61,35.45,35.5,113471.0,35.341,35.4505,35.2912,35.341,113471.0
2023-07-11 11:30:00,35.52,35.57,35.4,35.48,111654.0,35.3609,35.4107,35.2414,35.3211,111654.0
2023-07-11 12:00:00,35.47,35.56,35.44,35.54,86671.0,35.3111,35.4007,35.2812,35.3808,86671.0
2023-07-11 12:30:00,35.55,35.65,35.54,35.63,78938.0,35.3907,35.4903,35.3808,35.4704,78938.0
2023-07-11 13:00:00,35.63,35.66,35.59,35.65,60881.0,35.4704,35.5003,35.4306,35.4903,60881.0
2023-07-11 13:30:00,35.65,35.7,35.62,35.7,77949.0,35.4903,35.5401,35.4604,35.5401,77949.0
2023-07-11 14:00:00,35.71,35.74,35.66,35.73,54928.0,35.55,35.5799,35.5003,35.5699,54928.0
2023-07-11 14:30:00,35.74,35.81,35.72,35.81,70002.0,35.5799,35.6496,35.56,35.6496,70002.0
2023-07-11 15:00:00,35.8,35.86,35.78,35.84,131913.0,35.6396,35.6994,35.6197,35.6795,131913.0
2023-07-11 15:30:00,35.84,35.98,35.81,35.88,590826.0,35.6795,35.8188,35.6496,35.7193,590826.0
2023-07-12 09:30:00,36.64,36.74,36.24,36.52,390023.0,36.4759,36.5754,36.0777,36.3564,390023.0
2023-07-12 10:00:00,36.52,37.02,36.42,36.98,451711.0,36.3564,36.8542,36.2569,36.8143,451711.0
2023-07-12 10:30:00,36.98,37.2,36.91,37.16,521188.0,36.8143,37.0334,36.7447,36.9935,521188.0
2023-07-12 11:00:00,37.16,37.17,36.89,37.1,300761.0,36.9935,37.0035,36.7247,36.9338,300761.0
2023-07-12 11:30:00,37.1,37.16,36.9,37.0,270779.0,36.9338,36.9935,36.7347,36.8343,270779.0
2023-07-12 12:00:00,37.0,37.24,36.98,37.16,225080.0,36.8343,37.0732,36.8143,36.9935,225080.0
2023-07-12 12:30:00,37.16,37.32,37.14,37.29,170091.0,36.9935,37.1528,36.9736,37.123,170091.0
2023-07-12 13:00:00,37.28,37.43,37.2,37.43,231256.0,37.113,37.2623,37.0334,37.2623,231256.0
2023-07-12 13:30:00,37.43,37.47,37.36,37.42,301307.0,37.2623,37.3021,37.1926,37.2524,301307.0
2023-07-12 14:00:00,37.41,37.45,37.31,37.34,426485.0,37.2424,37.2822,37.1429,37.1727,426485.0
2023-07-12 14:30:00,37.34,37.42,37.21,37.27,449907.0,37.1727,37.2524,37.0433,37.103,449907.0
2023-07-12 15:00:00,37.27,37.32,37.15,37.2,329671.0,37.103,37.1528,36.9836,37.0334,329671.0
2023-07-12 15:30:00,37.2,37.25,37.12,37.18,839979.0,37.0334,37.0831,36.9537,37.0134,839979.0
2023-07-13 09:30:00,37.66,38.04,37.6,37.9,663750.0,37.4913,37.8696,37.4316,37.7302,663750.0
2023-07-13 10:00:00,37.9,37.99,37.64,37.88,524504.0,37.7302,37.8198,37.4714,37.7103,524504.0
2023-07-13 10:30:00,37.88,38.07,37.84,37.97,380212.0,37.7103,37.8995,37.6705,37.7999,380212.0
2023-07-13 11:00:00,37.97,38.01,37.85,37.91,357715.0,37.7999,37.8397,37.6804,37.7402,357715.0
2023-07-13 11:30:00,37.91,37.97,37.89,37.9,262425.0,37.7402,37.7999,37.7203,37.7302,262425.0
2023-07-13 12:00:00,37.9,38.0,37.79,38.0,224749.0,37.7302,37.8298,37.6207,37.8298,224749.0
2023-07-13 12:30:00,38.0,38.02,37.96,38.0,199021.0,37.8298,37.8497,37.79,37.8298,199021.0
2023-07-13 13:00:00,38.0,38.07,37.97,38.02,226001.0,37.8298,37.8995,37.7999,37.8497,226001.0
2023-07-13 13:30:00,38.02,38.11,38.01,38.1,154967.0,37.8497,37.9393,37.8397,37.9293,154967.0
2023-07-13 14:00:00,38.09,38.15,38.05,38.12,223742.0,37.9194,37.9791,37.8796,37.9492,223742.0
2023-07-13 14:30:00,38.12,38.16,38.07,38.14,182097.0,37.9492,37.9891,37.8995,37.9691,182097.0
2023-07-13 15:00:00,38.14,38.16,38.08,38.09,225251.0,37.9691,37.9891,37.9094,37.9194,225251.0
2023-07-13 15:30:00,38.09,38.1,37.86,38.02,900280.0,37.9194,37.9293,37.6904,37.8497,900280.0
2023-07-14 09:30:00,37.3,37.35,36.49,36.58,924345.0,37.1329,37.1827,36.3265,36.4161,924345.0
2023-07-14 10:00:00,36.57,36.64,36.36,36.56,243622.0,36.4062,36.4759,36.1971,36.3962,243622.0
2023-07-14 10:30:00,36.57,36.84,36.54,36.81,113380.0,36.4062,36.675,36.3763,36.6451,113380.0
2023-07-14 11:00:00,36.8,36.96,36.8,36.86,71661.0,36.6352,36.7944,36.6352,36.6949,71661.0
2023-07-14 11:30:00,36.87,37.09,36.86,37.05,62631.0,36.7048,36.9239,36.6949,36.884,62631.0
2023-07-14 12:00:00,37.07,37.08,36.96,36.98,53725.0,36.9039,36.9139,36.7944,36.8143,53725.0
2023-07-14 12:30:00,36.98,37.03,36.9,37.01,69243.0,36.8143,36.8641,36.7347,36.8442,69243.0
2023-07-14 13:00:00,37.01,37.04,36.86,37.04,129123.0,36.8442,36.8741,36.6949,36.8741,129123.0
2023-07-14 13:30:00,37.05,37.14,36.94,37.01,123178.0,36.884,36.9736,36.7745,36.8442,123178.0
2023-07-14 14:00:00,37.01,37.11,37.01,37.04,58925.0,36.8442,36.9438,36.8442,36.8741,58925.0
2023-07-14 14:30:00,37.03,37.06,36.97,37.01,71722.0,36.8641,36.894,36.8044,36.8442,71722.0
2023-07-14 15:00:00,37.0,37.0,36.88,36.92,103842.0,36.8343,36.8343,36.7148,36.7546,103842.0
2023-07-14 15:30:00,36.92,36.96,36.88,36.91,233568.0,36.7546,36.7944,36.7148,36.7447,233568.0
2023-07-17 09:30:00,36.65,36.85,36.32,36.83,218908.0,36.4858,36.6849,36.1573,36.665,218908.0
2023-07-17 10:00:00,36.83,36.96,36.74,36.91,84950.0,36.665,36.7944,36.5754,36.7447,84950.0
2023-07-17 10:30:00,36.92,36.96,36.78,36.8,62638.0,36.7546,36.7944,36.6152,36.6352,62638.0
2023-07-17 11:00:00,36.8,36.8,36.58,36.58,59174.0,36.6352,36.6352,36.4161,36.4161,59174.0
2023-07-17 11:30:00,36.59,36.78,36.59,36.77,69960.0,36.4261,36.6152,36.4261,36.6053,69960.0
2023-07-17 12:00:00,36.77,36.92,36.72,36.92,100144.0,36.6053,36.7546,36.5555,36.7546,100144.0
2023-07-17 12:30:00,36.92,36.99,36.87,36.97,81737.0,36.7546,36.8243,36.7048,36.8044,81737.0
2023-07-17 13:00:00,36.97,37.0,36.87,36.9,65056.0,36.8044,36.8343,36.7048,36.7347,65056.0
2023-07-17 13:30:00,36.9,36.94,36.78,36.88,134353.0,36.7347,36.7745,36.6152,36.7148,134353.0
2023-07-17 14:00:00,36.87,36.89,36.82,36.84,96581.0,36.7048,36.7247,36.6551,36.675,96581.0
2023-07-17 14:30:00,36.84,36.96,36.82,36.95,59794.0,36.675,36.7944,36.6551,36.7845,59794.0
2023-07-17 15:00:00,36.95,37.03,36.94,36.95,77204.0,36.7845,36.8641,36.7745,36.7845,77204.0
2023-07-17 15:30:00,36.96,37.0,36.87,36.98,285819.0,36.7944,36.8343,36.7048,36.8143,285819.0
2023-07-18 09:30:00,36.94,37.14,36.81,37.07,303045.0,36.7745,36.9736,36.6451,36.9039,303045.0
2023-07-18 10:00:00,37.07,37.3,37.03,37.29,134453.0,36.9039,37.1329,36.8641,37.123,134453.0
2023-07-18 10:30:00,37.29,37.3,37.08,37.12,80101.0,37.123,37.1329,36.9139,36.9537,80101.0
2023-07-18 11:00:00,37.12,37.12,36.96,36.98,126684.0,36.9537,36.9537,36.7944,36.8143,126684.0
2023-07-18 11:30:00,36.97,36.97,36.74,36.85,109627.0,36.8044,36.8044,36.5754,36.6849,109627.0
2023-07-18 12:00:00,36.86,36.88,36.42,36.51,137574.0,36.6949,36.7148,36.2569,36.3464,137574.0
2023-07-18 12:30:00,36.52,36.6,36.37,36.39,89279.0,36.3564,36.436,36.2071,36.227,89279.0
2023-07-18 13:00:00,36.39,36.4,36.2,36.23,78439.0,36.227,36.2369,36.0378,36.0677,78439.0
2023-07-18 13:30:00,36.22,36.24,36.03,36.04,123158.0,36.0577,36.0777,35.8686,35.8786,123158.0
2023-07-18 14:00:00,36.03,36.25,36.0,36.18,122957.0,35.8686,36.0876,35.8387,36.0179,122957.0
2023-07-18 14:30:00,36.18,36.31,36.16,36.26,68528.0,36.0179,36.1473,35.998,36.0976,68528.0
2023-07-18 15:00:00,36.26,36.27,36.17,36.24,136253.0,36.0976,36.1075,36.008,36.0777,136253.0
2023-07-18 15:30:00,36.24,36.28,36.09,36.1,415095.0,36.0777,36.1175,35.9283,35.9383,415095.0
2023-07-19 09:30:00,36.59,36.78,36.32,36.35,276725.0,36.4261,36.6152,36.1573,36.1872,276725.0
2023-07-19 10:00:00,36.34,36.47,36.23,36.37,91638.0,36.1772,36.3066,36.0677,36.2071,91638.0
2023-07-19 10:30:00,36.36,36.53,36.26,36.44,180992.0,36.1971,36.3664,36.0976,36.2768,180992.0
2023-07-19 11:00:00,36.45,36.59,36.43,36.54,72215.0,36.2867,36.4261,36.2668,36.3763,72215.0
2023-07-19 11:30:00,36.53,36.58,36.38,36.43,88921.0,36.3664,36.4161,36.217,36.2668,88921.0
2023-07-19 12:00:00,36.43,36.56,36.41,36.48,79489.0,36.2668,36.3962,36.2469,36.3166,79489.0
2023-07-19 12:30:00,36.48,36.53,36.33,36.52,99140.0,36.3166,36.3664,36.1673,36.3564,99140.0
2023-07-19 13:00:00,36.52,36.58,36.49,36.55,68294.0,36.3564,36.4161,36.3265,36.3863,68294.0
2023-07-19 13:30:00,36.55,36.63,36.52,36.6,41717.0,36.3863,36.4659,36.3564,36.436,41717.0
2023-07-19 14:00:00,36.61,36.61,36.46,36.61,112130.0,36.446,36.446,36.2967,36.446,112130.0
2023-07-19 14:30:00,36.61,36.75,36.61,36.69,75482.0,36.446,36.5854,36.446,36.5256,75482.0
2023-07-19 15:00:00,36.7,36.75,36.69,36.72,73420.0,36.5356,36.5854,36.5256,36.5555,73420.0
2023-07-19 15:30:00,36.72,36.76,36.61,36.75,336571.0,36.5555,36.5953,36.446,36.5854,336571.0
2023-07-20 09:30:00,36.65,36.93,36.27,36.75,294105.0,36.4858,36.7646,36.1075,36.5854,294105.0
2023-07-20 10:00:00,36.76,36.76,36.58,36.58,137933.0,36.5953,36.5953,36.4161,36.4161,137933.0
2023-07-20 10:30:00,36.59,36.62,36.49,36.61,114612.0,36.4261,36.456,36.3265,36.446,114612.0
2023-07-20 11:00:00,36.62,36.76,36.61,36.62,58129.0,36.456,36.5953,36.446,36.456,58129.0
2023-07-20 11:30:00,36.63,36.66,36.57,36.61,73530.0,36.4659,36.4958,36.4062,36.446,73530.0
2023-07-20 12:00:00,36.61,36.73,36.6,36.73,67825.0,36.446,36.5655,36.436,36.5655,67825.0
2023-07-20 12:30:00,36.73,36.82,36.72,36.75,37969.0,36.5655,36.6551,36.5555,36.5854,37969.0
2023-07-20 13:00:00,36.75,36.82,36.72,36.77,63018.0,36.5854,36.6551,36.5555,36.6053,63018.0
2023-07-20 13:30:00,36.77,36.78,36.64,36.67,103178.0,36.6053,36.6152,36.4759,36.5057,103178.0
2023-07-20 14:00:00,36.66,36.68,36.6,36.64,84609.0,36.4958,36.5157,36.436,36.4759,84609.0
2023-07-20 14:30:00,36.64,36.72,36.6,36.65,134656.0,36.4759,36.5555,36.436,36.4858,134656.0
2023-07-20 15:00:00,36.65,36.66,36.42,36.45,193490.0,36.4858,36.4958,36.2569,36.2867,193490.0
2023-07-20 15:30:00,36.45,36.72,36.45,36.52,579850.0,36.2867,36.5555,36.2867,36.3564,579850.0
2023-07-21 09:30:00,37.13,37.27,36.93,37.07,209834.0,36.9637,37.103,36.7646,36.9039,209834.0
2023-07-21 10:00:00,37.09,37.09,36.77,36.78,60994.0,36.9239,36.9239,36.6053,36.6152,60994.0
2023-07-21 10:30:00,36.79,36.88,36.77,36.81,83945.0,36.6252,36.7148,36.6053,36.6451,83945.0
2023-07-21 11:00:00,36.8,36.81,36.57,36.67,43470.0,36.6352,36.6451,36.4062,36.5057,43470.0
2023-07-21 11:30:00,36.68,36.69,36.51,36.65,34390.0,36.5157,36.5256,36.3464,36.4858,34390.0
2023-07-21 12:00:00,36.66,36.72,36.62,36.69,37860.0,36.4958,36.5555,36.456,36.5256,37860.0
2023-07-21 12:30:00,36.69,36.74,36.68,36.72,38240.0,36.5256,36.5754,36.5157,36.5555,38240.0
2023-07-21 13:00:00,36.73,36.78,36.73,36.77,30706.0,36.5655,36.6152,36.5655,36.6053,30706.0
2023-07-21 13:30:00,36.76,36.77,36.67,36.67,26546.0,36.5953,36.6053,36.5057,36.5057,26546.0
2023-07-21 14:00:00,36.68,36.68,36.61,36.64,32451.0,36.5157,36.5157,36.446,36.4759,32451.0
2023-07-21 14:30:00,36.63,36.7,36.61,36.64,47436.0,36.4659,36.5356,36.446,36.4759,47436.0
2023-07-21 15:00:00,36.65,36.65,36.5,36.53,62298.0,36.4858,36.4858,36.3365,36.3664,62298.0
2023-07-21 15:30:00,36.54,36.78,36.49,36.7,396730.0,36.3763,36.6152,36.3265,36.5356,396730.0
2023-07-24 09:30:00,36.24,36.4,36.07,36.2,152753.0,36.0777,36.2369,35.9084,36.0378,152753.0
2023-07-24 10:00:00,36.2,36.77,36.2,36.76,133894.0,36.0378,36.6053,36.0378,36.5953,133894.0
2023-07-24 10:30:00,36.77,37.69,36.77,37.62,284562.0,36.6053,37.5212,36.6053,37.4515,284562.0
2023-07-24 11:00:00,37.62,38.15,37.6,38.05,339856.0,37.4515,37.9791,37.4316,37.8796,339856.0
2023-07-24 11:30:00,38.04,38.19,38.0,38.15,160566.0,37.8696,38.0189,37.8298,37.9791,160566.0
2023-07-24 12:00:00,38.15,38.37,38.05,38.37,144498.0,37.9791,38.1981,37.8796,38.1981,144498.0
2023-07-24 12:30:00,38.37,38.5,38.31,38.41,144172.0,38.1981,38.3275,38.1384,38.2379,144172.0
2023-07-24 13:00:00,38.4,38.4,38.22,38.26,64395.0,38.228,38.228,38.0488,38.0886,64395.0
2023-07-24 13:30:00,38.25,38.27,38.12,38.17,193932.0,38.0787,38.0986,37.9492,37.999,193932.0
2023-07-24 14:00:00,38.17,38.2,38.11,38.13,56757.0,37.999,38.0289,37.9393,37.9592,56757.0
2023-07-24 14:30:00,38.12,38.13,37.92,37.92,85389.0,37.9492,37.9592,37.7501,37.7501,85389.0
2023-07-24 15:00:00,37.93,37.93,37.74,37.8,150196.0,37.7601,37.7601,37.5709,37.6307,150196.0
2023-07-24 15:30:00,37.8,37.9,37.79,37.89,366203.0,37.6307,37.7302,37.6207,37.7203,366203.0
2023-07-25 09:30:00,38.5,39.22,38.44,39.0,815946.0,38.3275,39.0443,38.2678,38.8253,815946.0
2023-07-25 10:00:00,39.0,39.04,38.6,38.81,369008.0,38.8253,38.8651,38.4271,38.6361,369008.0
2023-07-25 10:30:00,38.79,38.82,38.43,38.53,225744.0,38.6162,38.6461,38.2578,38.3574,225744.0
2023-07-25 11:00:00,38.53,38.53,38.17,38.19,193871.0,38.3574,38.3574,37.999,38.0189,193871.0
2023-07-25 11:30:00,38.19,38.28,38.1,38.23,131159.0,38.0189,38.1085,37.9293,38.0587,131159.0
2023-07-25 12:00:00,38.22,38.33,38.18,38.26,72534.0,38.0488,38.1583,38.009,38.0886,72534.0
2023-07-25 12:30:00,38.25,38.26,38.04,38.13,79109.0,38.0787,38.0886,37.8696,37.9592,79109.0
2023-07-25 13:00:00,38.13,38.26,38.11,38.26,89179.0,37.9592,38.0886,37.9393,38.0886,89179.0
2023-07-25 13:30:00,38.26,38.26,38.19,38.23,67581.0,38.0886,38.0886,38.0189,38.0587,67581.0
2023-07-25 14:00:00,38.23,38.25,38.14,38.15,81775.0,38.0587,38.0787,37.9691,37.9791,81775.0
2023-07-25 14:30:00,38.16,38.19,38.02,38.02,108107.0,37.9891,38.0189,37.8497,37.8497,108107.0
2023-07-25 15:00:00,38.02,38.11,38.01,38.04,143844.0,37.8497,37.9393,37.8397,37.8696,143844.0
2023-07-25 15:30:00,38.04,38.04,37.8,37.91,420672.0,37.8696,37.8696,37.6307,37.7402,420672.0
2023-07-26 09:30:00,37.48,38.43,37.39,38.27,195945.0,37.3121,38.2578,37.2225,38.0986,195945.0
2023-07-26 10:00:00,38.26,38.29,37.97,38.07,70711.0,38.0886,38.1185,37.7999,37.8995,70711.0
2023-07-26 10:30:00,38.06,38.16,38.02,38.09,81422.0,37.8895,37.9891,37.8497,37.9194,81422.0
2023-07-26 11:00:00,38.09,38.23,38.03,38.16,80880.0,37.9194,38.0587,37.8596,37.9891,80880.0
2023-07-26 11:30:00,38.16,38.37,38.16,38.22,192459.0,37.9891,38.1981,37.9891,38.0488,192459.0
2023-07-26 12:00:00,38.21,38.27,38.14,38.24,59098.0,38.0388,38.0986,37.9691,38.0687,59098.0
2023-07-26 12:30:00,38.24,38.5,38.24,38.37,198809.0,38.0687,38.3275,38.0687,38.1981,198809.0
2023-07-26 13:00:00,38.37,38.45,38.35,38.38,41449.0,38.1981,38.2778,38.1782,38.2081,41449.0
2023-07-26 13:30:00,38.36,38.38,38.28,38.3,38631.0,38.1882,38.2081,38.1085,38.1284,38631.0
2023-07-26 14:00:00,38.28,38.45,38.28,38.37,64714.0,38.1085,38.2778,38.1085,38.1981,64714.0
2023-07-26 14:30:00,38.38,38.46,38.37,38.44,134135.0,38.2081,38.2877,38.1981,38.2678,134135.0
2023-07-26 15:00:00,38.44,38.45,38.25,38.38,140305.0,38.2678,38.2778,38.0787,38.2081,140305.0
2023-07-26 15:30:00,38.38,38.46,38.33,38.4,405473.0,38.2081,38.2877,38.1583,38.228,405473.0
2023-07-27 09:30:00,38.5,38.63,37.9,38.09,202444.0,38.3275,38.457,37.7302,37.9194,202444.0
2023-07-27 10:00:00,38.09,38.21,37.97,38.02,157241.0,37.9194,38.0388,37.7999,37.8497,157241.0
2023-07-27 10:30:00,38.03,38.28,37.97,38.2,148474.0,37.8596,38.1085,37.7999,38.0289,148474.0
2023-07-27 11:00:00,38.2,38.28,38.17,38.22,64023.0,38.0289,38.1085,37.999,38.0488,64023.0
2023-07-27 11:30:00,38.22,38.39,38.21,38.32,113001.0,38.0488,38.218,38.0388,38.1483,113001.0
2023-07-27 12:00:00,38.31,38.43,38.31,38.41,37967.0,38.1384,38.2578,38.1384,38.2379,37967.0
2023-07-27 12:30:00,38.41,38.42,38.27,38.3,66873.0,38.2379,38.2479,38.0986,38.1284,66873.0
2023-07-27 13:00:00,38.3,38.31,38.14,38.14,56164.0,38.1284,38.1384,37.9691,37.9691,56164.0
2023-07-27 13:30:00,38.14,38.15,37.99,38.01,69519.0,37.9691,37.9791,37.8198,37.8397,69519.0
2023-07-27 14:00:00,38.0,38.0,37.84,37.86,49656.0,37.8298,37.8298,37.6705,37.6904,49656.0
2023-07-27 14:30:00,37.83,37.85,37.69,37.7,57935.0,37.6605,37.6804,37.5212,37.5311,57935.0
2023-07-27 15:00:00,37.7,37.84,37.7,37.77,61664.0,37.5311,37.6705,37.5311,37.6008,61664.0
2023-07-27 15:30:00,37.78,37.82,37.51,37.63,351423.0,37.6108,37.6506,37.342,37.4614,351423.0
2023-07-28 09:30:00,39.17,39.51,39.0,39.28,465786.0,38.9945,39.333,38.8253,39.104,465786.0
2023-07-28 10:00:00,39.29,39.4,39.08,39.27,212881.0,39.114,39.2235,38.9049,39.0941,212881.0
2023-07-28 10:30:00,39.26,39.36,39.01,39.12,213415.0,39.0841,39.1837,38.8353,38.9448,213415.0
2023-07-28 11:00:00,39.12,39.28,39.02,39.27,118967.0,38.9448,39.104,38.8452,39.0941,118967.0
2023-07-28 11:30:00,39.26,39.4,39.23,39.37,163183.0,39.0841,39.2235,39.0543,39.1936,163183.0
2023-07-28 12:00:00,39.37,39.5,39.32,39.5,142863.0,39.1936,39.3231,39.1439,39.3231,142863.0
2023-07-28 12:30:00,39.5,39.62,39.48,39.54,168437.0,39.3231,39.4425,39.3031,39.3629,168437.0
2023-07-28 13:00:00,39.53,39.62,39.49,39.56,146094.0,39.3529,39.4425,39.3131,39.3828,146094.0
2023-07-28 13:30:00,39.55,39.75,39.54,39.75,108215.0,39.3728,39.5719,39.3629,39.5719,108215.0
2023-07-28 14:00:00,39.76,39.77,39.65,39.76,113868.0,39.5819,39.5918,39.4724,39.5819,113868.0
2023-07-28 14:30:00,39.75,39.76,39.49,39.63,321976.0,39.5719,39.5819,39.3131,39.4525,321976.0
2023-07-28 15:00:00,39.63,39.68,39.58,39.59,165172.0,39.4525,39.5022,39.4027,39.4127,165172.0
2023-07-28 15:30:00,39.59,39.62,39.5,39.55,369744.0,39.4127,39.4425,39.3231,39.3728,369744.0
2023-07-31 09:30:00,40.0,41.15,39.95,40.8,1005106.0,39.8208,40.9657,39.771,40.6172,1005106.0
2023-07-31 10:00:00,40.8,41.02,40.79,40.89,386590.0,40.6172,40.8362,40.6073,40.7068,386590.0
2023-07-31 10:30:00,40.9,41.08,40.81,41.02,391301.0,40.7168,40.896,40.6272,40.8362,391301.0
2023-07-31 11:00:00,41.03,41.03,40.86,41.0,263441.0,40.8462,40.8462,40.677,40.8163,263441.0
2023-07-31 11:30:00,41.0,41.03,40.85,40.91,347116.0,40.8163,40.8462,40.667,40.7267,347116.0
2023-07-31 12:00:00,40.92,41.06,40.86,41.02,278330.0,40.7367,40.8761,40.677,40.8362,278330.0
2023-07-31 12:30:00,41.02,41.13,40.92,40.98,312335.0,40.8362,40.9458,40.7367,40.7964,312335.0
2023-07-31 13:00:00,40.98,41.08,40.86,41.01,208808.0,40.7964,40.896,40.677,40.8263,208808.0
2023-07-31 13:30:00,41.01,41.11,41.0,41.05,217395.0,40.8263,40.9258,40.8163,40.8661,217395.0
2023-07-31 14:00:00,41.06,41.18,41.06,41.12,187990.0,40.8761,40.9955,40.8761,40.9358,187990.0
2023-07-31 14:30:00,41.12,41.19,41.03,41.19,203475.0,40.9358,41.0055,40.8462,41.0055,203475.0
2023-07-31 15:00:00,41.19,41.21,41.01,41.08,242830.0,41.0055,41.0254,40.8263,40.896,242830.0
2023-07-31 15:30:00,41.08,41.13,40.99,41.02,791124.0,40.896,40.9458,40.8064,40.8362,791124.0
2023-08-01 09:30:00,40.32,40.97,40.11,40.65,501285.0,40.1394,40.7865,39.9303,40.4679,501285.0
2023-08-01 10:00:00,40.66,40.75,40.53,40.67,202337.0,40.4779,40.5675,40.3484,40.4878,202337.0
2023-08-01 10:30:00,40.67,40.83,40.43,40.46,94869.0,40.4878,40.6471,40.2489,40.2788,94869.0
2023-08-01 11:00:00,40.45,40.61,40.36,40.36,219347.0,40.2688,40.4281,40.1792,40.1792,219347.0
2023-08-01 11:30:00,40.36,40.36,40.25,40.27,214510.0,40.1792,40.1792,40.0697,40.0896,214510.0
2023-08-01 12:00:00,40.27,40.5,40.18,40.31,310958.0,40.0896,40.3186,40.0,40.1294,310958.0
2023-08-01 12:30:00,40.3,40.4,40.28,40.33,46188.0,40.1195,40.219,40.0996,40.1493,46188.0
2023-08-01 13:00:00,40.33,40.36,40.27,40.31,48981.0,40.1493,40.1792,40.0896,40.1294,48981.0
2023-08-01 13:30:00,40.31,40.49,40.3,40.44,45188.0,40.1294,40.3086,40.1195,40.2588,45188.0
2023-08-01 14:00:00,40.44,40.46,40.38,40.39,45265.0,40.2588,40.2788,40.1991,40.2091,45265.0
2023-08-01 14:30:00,40.4,40.48,40.39,40.46,42284.0,40.219,40.2987,40.2091,40.2788,42284.0
2023-08-01 15:00:00,40.46,40.51,40.39,40.39,72495.0,40.2788,40.3285,40.2091,40.2091,72495.0
2023-08-01 15:30:00,40.38,40.46,40.27,40.37,261173.0,40.1991,40.2788,40.0896,40.1892,261173.0
2023-08-02 09:30:00,39.3,39.35,38.88,38.98,474795.0,39.124,39.1737,38.7058,38.8054,474795.0
2023-08-02 10:00:00,38.96,39.02,38.51,38.66,275007.0,38.7855,38.8452,38.3375,38.4868,275007.0
2023-08-02 10:30:00,38.65,38.71,38.14,38.22,266347.0,38.4769,38.5366,37.9691,38.0488,266347.0
2023-08-02 11:00:00,38.23,38.32,38.12,38.32,148832.0,38.0587,38.1483,37.9492,38.1483,148832.0
2023-08-02 11:30:00,38.31,38.37,38.14,38.23,143822.0,38.1384,38.1981,37.9691,38.0587,143822.0
2023-08-02 12:00:00,38.23,38.23,38.08,38.22,90861.0,38.0587,38.0587,37.9094,38.0488,90861.0
2023-08-02 12:30:00,38.22,38.37,38.18,38.3,95832.0,38.0488,38.1981,38.009,38.1284,95832.0
2023-08-02 13:00:00,38.3,38.44,38.29,38.37,101668.0,38.1284,38.2678,38.1185,38.1981,101668.0
2023-08-02 13:30:00,38.37,38.48,38.36,38.38,90254.0,38.1981,38.3076,38.1882,38.2081,90254.0
2023-08-02 14:00:00,38.38,38.44,38.3,38.37,78913.0,38.2081,38.2678,38.1284,38.1981,78913.0
2023-08-02 14:30:00,38.36,38.39,38.31,38.37,96738.0,38.1882,38.218,38.1384,38.1981,96738.0
2023-08-02 15:00:00,38.37,38.39,38.29,38.3,127163.0,38.1981,38.218,38.1185,38.1284,127163.0
2023-08-02 15:30:00,38.3,38.45,38.27,38.33,500173.0,38.1284,38.2778,38.0986,38.1583,500173.0
2023-08-03 09:30:00,39.05,39.89,39.05,39.72,374687.0,38.8751,39.7113,38.8751,39.5421,374687.0
2023-08-03 10:00:00,39.75,39.81,39.42,39.43,125261.0,39.5719,39.6317,39.2434,39.2534,125261.0
2023-08-03 10:30:00,39.42,39.78,39.39,39.64,138892.0,39.2434,39.6018,39.2135,39.4624,138892.0
2023-08-03 11:00:00,39.64,39.75,39.58,39.65,117993.0,39.4624,39.5719,39.4027,39.4724,117993.0
2023-08-03 11:30:00,39.65,39.79,39.53,39.73,133594.0,39.4724,39.6118,39.3529,39.552,133594.0
2023-08-03 12:00:00,39.73,39.89,39.7,39.88,114477.0,39.552,39.7113,39.5222,39.7014,114477.0
2023-08-03 12:30:00,39.89,39.91,39.82,39.88,72452.0,39.7113,39.7312,39.6416,39.7014,72452.0
2023-08-03 13:00:00,39.88,39.88,39.64,39.65,64371.0,39.7014,39.7014,39.4624,39.4724,64371.0
2023-08-03 13:30:00,39.65,39.67,39.56,39.63,72622.0,39.4724,39.4923,39.3828,39.4525,72622.0
2023-08-03 14:00:00,39.63,39.67,39.56,39.66,102259.0,39.4525,39.4923,39.3828,39.4823,102259.0
2023-08-03 14:30:00,39.66,39.77,39.65,39.76,71352.0,39.4823,39.5918,39.4724,39.5819,71352.0
2023-08-03 15:00:00,39.77,39.77,39.62,39.65,83544.0,39.5918,39.5918,39.4425,39.4724,83544.0
2023-08-03 15:30:00,39.66,39.8,39.58,39.76,583557.0,39.4823,39.6217,39.4027,39.5819,583557.0
2023-08-04 09:30:00,40.0,40.5,39.91,40.05,351940.0,39.8208,40.3186,39.7312,39.8706,351940.0
2023-08-04 10:00:00,40.05,40.32,39.97,40.31,179046.0,39.8706,40.1394,39.7909,40.1294,179046.0
2023-08-04 10:30:00,40.3,40.48,40.12,40.13,140781.0,40.1195,40.2987,39.9403,39.9502,140781.0
2023-08-04 11:00:00,40.13,40.25,39.99,40.23,191792.0,39.9502,40.0697,39.8109,40.0498,191792.0
2023-08-04 11:30:00,40.22,40.37,40.21,40.33,100144.0,40.0398,40.1892,40.0299,40.1493,100144.0
2023-08-04 12:00:00,40.33,40.38,40.15,40.23,96608.0,40.1493,40.1991,39.9701,40.0498,96608.0
2023-08-04 12:30:00,40.23,40.27,40.17,40.18,54476.0,40.0498,40.0896,39.9901,40.0,54476.0
2023-08-04 13:00:00,40.18,40.31,40.18,40.23,87633.0,40.0,40.1294,40.0,40.0498,87633.0
2023-08-04 13:30:00,40.23,40.29,40.18,40.19,74122.0,40.0498,40.1095,40.0,40.01,74122.0
2023-08-04 14:00:00,40.19,40.19,40.01,40.01,88136.0,40.01,40.01,39.8308,39.8308,88136.0
2023-08-04 14:30:00,40.01,40.05,39.91,39.94,87918.0,39.8308,39.8706,39.7312,39.7611,87918.0
2023-08-04 15:00:00,39.93,39.96,39.76,39.79,134558.0,39.7511,39.781,39.5819,39.6118,134558.0
2023-08-04 15:30:00,39.79,39.84,39.74,39.74,335720.0,39.6118,39.6615,39.562,39.562,335720.0
2023-08-07 09:30:00,40.44,40.5,40.04,40.04,242670.0,40.2588,40.3186,39.8606,39.8606,242670.0
2023-08-07 10:00:00,40.06,40.27,39.97,40.27,87520.0,39.8805,40.0896,39.7909,40.0896,87520.0
2023-08-07 10:30:00,40.26,40.39,40.12,40.19,90034.0,40.0797,40.2091,39.9403,40.01,90034.0
2023-08-07 11:00:00,40.17,40.27,40.1,40.21,48624.0,39.9901,40.0896,39.9204,40.0299,48624.0
2023-08-07 11:30:00,40.21,40.37,40.2,40.32,68076.0,40.0299,40.1892,40.0199,40.1394,68076.0
2023-08-07 12:00:00,40.31,40.32,40.16,40.23,35919.0,40.1294,40.1394,39.9801,40.0498,35919.0
2023-08-07 12:30:00,40.24,40.33,40.2,40.33,36947.0,40.0597,40.1493,40.0199,40.1493,36947.0
2023-08-07 13:00:00,40.34,40.38,40.25,40.28,51851.0,40.1593,40.1991,40.0697,40.0996,51851.0
2023-08-07 13:30:00,40.28,40.37,40.25,40.34,39716.0,40.0996,40.1892,40.0697,40.1593,39716.0
2023-08-07 14:00:00,40.37,40.44,40.31,40.4,77667.0,40.1892,40.2588,40.1294,40.219,77667.0
2023-08-07 14:30:00,40.4,40.45,40.37,40.44,61568.0,40.219,40.2688,40.1892,40.2588,61568.0
2023-08-07 15:00:00,40.44,40.46,40.34,40.36,48807.0,40.2588,40.2788,40.1593,40.1792,48807.0
2023-08-07 15:30:00,40.36,40.49,40.29,40.49,296928.0,40.1792,40.3086,40.1095,40.3086,296928.0
2023-08-08 09:30:00,39.38,39.44,39.12,39.33,314699.0,39.2036,39.2633,38.9448,39.1538,314699.0
2023-08-08 10:00:00,39.32,39.59,39.31,39.5,156374.0,39.1439,39.4127,39.1339,39.3231,156374.0
2023-08-08 10:30:00,39.49,39.67,39.4,39.54,175848.0,39.3131,39.4923,39.2235,39.3629,175848.0
2023-08-08 11:00:00,39.54,39.72,39.52,39.66,102758.0,39.3629,39.5421,39.343,39.4823,102758.0
2023-08-08 11:30:00,39.65,39.72,39.59,39.59,73297.0,39.4724,39.5421,39.4127,39.4127,73297.0
2023-08-08 12:00:00,39.59,39.69,39.57,39.62,64590.0,39.4127,39.5122,39.3927,39.4425,64590.0
2023-08-08 12:30:00,39.62,39.67,39.6,39.66,52082.0,39.4425,39.4923,39.4226,39.4823,52082.0
2023-08-08 13:00:00,39.66,39.76,39.66,39.76,40999.0,39.4823,39.5819,39.4823,39.5819,40999.0
2023-08-08 13:30:00,39.77,39.81,39.73,39.8,37454.0,39.5918,39.6317,39.552,39.6217,37454.0
2023-08-08 14:00:00,39.81,39.86,39.78,39.84,57246.0,39.6317,39.6814,39.6018,39.6615,57246.0
2023-08-08 14:30:00,39.84,39.89,39.77,39.86,56648.0,39.6615,39.7113,39.5918,39.6814,56648.0
2023-08-08 15:00:00,39.86,39.86,39.79,39.84,64759.0,39.6814,39.6814,39.6118,39.6615,64759.0
2023-08-08 15:30:00,39.83,40.02,39.8,39.93,301206.0,39.6516,39.8407,39.6217,39.7511,301206.0
2023-08-09 09:30:00,40.86,41.13,40.59,41.08,574537.0,40.677,40.9458,40.4082,40.896,574537.0
2023-08-09 10:00:00,41.08,41.17,40.84,40.98,568373.0,40.896,40.9856,40.6571,40.7964,568373.0
2023-08-09 10:30:00,40.98,41.07,40.81,40.83,469589.0,40.7964,40.886,40.6272,40.6471,469589.0
2023-08-09 11:00:00,40.83,40.99,40.82,40.91,204830.0,40.6471,40.8064,40.6371,40.7267,204830.0
2023-08-09 11:30:00,40.91,40.96,40.85,40.89,231937.0,40.7267,40.7765,40.667,40.7068,231937.0
2023-08-09 12:00:00,40.88,40.92,40.78,40.91,226009.0,40.6969,40.7367,40.5973,40.7267,226009.0
2023-08-09 12:30:00,40.91,40.95,40.87,40.95,169780.0,40.7267,40.7666,40.6869,40.7666,169780.0
2023-08-09 13:00:00,40.95,41.02,40.93,41.0,255480.0,40.7666,40.8362,40.7466,40.8163,255480.0
2023-08-09 13:30:00,41.01,41.04,40.87,40.95,188698.0,40.8263,40.8562,40.6869,40.7666,188698.0
2023-08-09 14:00:00,40.96,41.01,40.91,40.97,234684.0,40.7765,40.8263,40.7267,40.7865,234684.0
2023-08-09 14:30:00,40.97,40.99,40.91,40.97,130947.0,40.7865,40.8064,40.7267,40.7865,130947.0
2023-08-09 15:00:00,40.96,41.0,40.95,40.96,156457.0,40.7765,40.8163,40.7666,40.7765,156457.0
2023-08-09 15:30:00,40.96,40.97,40.85,40.87,481672.0,40.7765,40.7865,40.667,40.6869,481672.0
2023-08-10 09:30:00,42.05,43.54,42.01,43.53,2155656.0,41.8616,43.345,41.8218,43.335,2155656.0
2023-08-10 10:00:00,43.51,43.59,42.6,43.3,834421.0,43.3151,43.3947,42.4092,43.106,834421.0
2023-08-10 10:30:00,43.3,43.33,42.63,42.81,583895.0,43.106,43.1359,42.439,42.6182,583895.0
2023-08-10 11:00:00,42.8,42.94,42.47,42.69,349458.0,42.6083,42.7476,42.2798,42.4988,349458.0
2023-08-10 11:30:00,42.69,42.76,42.36,42.52,228979.0,42.4988,42.5685,42.1702,42.3295,228979.0
2023-08-10 12:00:00,42.51,42.56,42.06,42.15,184720.0,42.3196,42.3693,41.8716,41.9612,184720.0
2023-08-10 12:30:00,42.14,42.16,41.81,41.93,164079.0,41.9512,41.9711,41.6227,41.7422,164079.0
2023-08-10 13:00:00,41.93,41.99,41.76,41.81,132037.0,41.7422,41.8019,41.5729,41.6227,132037.0
2023-08-10 13:30:00,41.82,41.83,41.56,41.65,156680.0,41.6327,41.6426,41.3738,41.4634,156680.0
2023-08-10 14:00:00,41.66,41.7,41.5,41.54,150459.0,41.4734,41.5132,41.3141,41.3539,150459.0
2023-08-10 14:30:00,41.54,41.57,41.34,41.52,217638.0,41.3539,41.3838,41.1548,41.334,217638.0
2023-08-10 15:00:00,41.51,41.54,41.35,41.45,286584.0,41.3241,41.3539,41.1648,41.2643,286584.0
2023-08-10 15:30:00,41.45,41.53,41.27,41.37,792343.0,41.2643,41.344,41.0851,41.1847,792343.0
2023-08-11 09:30:00,40.24,40.6,39.95,40.37,405334.0,40.0597,40.4181,39.771,40.1892,405334.0
2023-08-11 10:00:00,40.38,40.72,40.36,40.57,267383.0,40.1991,40.5376,40.1792,40.3883,267383.0
2023-08-11 10:30:00,40.58,40.65,40.33,40.49,160799.0,40.3982,40.4679,40.1493,40.3086,160799.0
2023-08-11 11:00:00,40.5,40.6,40.39,40.42,189114.0,40.3186,40.4181,40.2091,40.2389,189114.0
2023-08-11 11:30:00,40.41,40.42,39.96,40.01,288340.0,40.229,40.2389,39.781,39.8308,288340.0
2023-08-11 12:00:00,40.01,40.11,39.99,40.05,111254.0,39.8308,39.9303,39.8109,39.8706,111254.0
2023-08-11 12:30:00,40.05,40.21,40.0,40.1,119689.0,39.8706,40.0299,39.8208,39.9204,119689.0
2023-08-11 13:00:00,40.1,40.27,40.07,40.23,132603.0,39.9204,40.0896,39.8905,40.0498,132603.0
2023-08-11 13:30:00,40.23,40.26,40.05,40.09,138992.0,40.0498,40.0797,39.8706,39.9104,138992.0
2023-08-11 14:00:00,40.09,40.28,40.08,40.24,155059.0,39.9104,40.0996,39.9005,40.0597,155059.0
2023-08-11 14:30:00,40.25,40.34,40.24,40.34,157059.0,40.0697,40.1593,40.0597,40.1593,157059.0
2023-08-11 15:00:00,40.34,40.36,40.25,40.32,246645.0,40.1593,40.1792,40.0697,40.1394,246645.0
2023-08-11 15:30:00,40.31,40.59,40.3,40.52,552329.0,40.1294,40.4082,40.1195,40.3385,552329.0
2023-08-14 09:30:00,39.73,40.01,39.32,39.88,401969.0,39.552,39.8308,39.1439,39.7014,401969.0
2023-08-14 10:00:00,39.86,40.25,39.85,40.04,105147.0,39.6814,40.0697,39.6715,39.8606,105147.0
2023-08-14 10:30:00,40.07,40.17,39.99,40.09,88805.0,39.8905,39.9901,39.8109,39.9104,88805.0
2023-08-14 11:00:00,40.11,40.16,40.02,40.07,89464.0,39.9303,39.9801,39.8407,39.8905,89464.0
2023-08-14 11:30:00,40.07,40.41,40.07,40.38,94383.0,39.8905,40.229,39.8905,40.1991,94383.0
2023-08-14 12:00:00,40.38,40.52,40.26,40.26,108318.0,40.1991,40.3385,40.0797,40.0797,108318.0
2023-08-14 12:30:00,40.26,40.3,40.18,40.22,98291.0,40.0797,40.1195,40.0,40.0398,98291.0
2023-08-14 13:00:00,40.23,40.3,40.17,40.26,56783.0,40.0498,40.1195,39.9901,40.0797,56783.0
2023-08-14 13:30:00,40.26,40.28,40.09,40.15,56738.0,40.0797,40.0996,39.9104,39.9701,56738.0
2023-08-14 14:00:00,40.15,40.21,40.09,40.17,92962.0,39.9701,40.0299,39.9104,39.9901,92962.0
2023-08-14 14:30:00,40.18,40.18,40.06,40.09,98948.0,40.0,40.0,39.8805,39.9104,98948.0
2023-08-14 15:00:00,40.09,40.14,40.04,40.07,169076.0,39.9104,39.9602,39.8606,39.8905,169076.0
2023-08-14 15:30:00,40.07,40.1,39.99,40.04,453908.0,39.8905,39.9204,39.8109,39.8606,453908.0
2023-08-15 09:30:00,39.98,40.12,39.7,39.87,234638.0,39.8009,39.9403,39.5222,39.6914,234638.0
2023-08-15 10:00:00,39.87,39.9,39.22,39.23,220699.0,39.6914,39.7213,39.0443,39.0543,220699.0
2023-08-15 10:30:00,39.22,39.67,39.21,39.64,158946.0,39.0443,39.4923,39.0344,39.4624,158946.0
2023-08-15 11:00:00,39.64,39.82,39.54,39.8,115653.0,39.4624,39.6416,39.3629,39.6217,115653.0
2023-08-15 11:30:00,39.79,39.94,39.78,39.9,102733.0,39.6118,39.7611,39.6018,39.7213,102733.0
2023-08-15 12:00:00,39.9,39.95,39.75,39.84,138290.0,39.7213,39.771,39.5719,39.6615,138290.0
2023-08-15 12:30:00,39.84,39.85,39.69,39.77,70738.0,39.6615,39.6715,39.5122,39.5918,70738.0
2023-08-15 13:00:00,39.77,39.79,39.68,39.75,51572.0,39.5918,39.6118,39.5022,39.5719,51572.0
2023-08-15 13:30:00,39.76,39.86,39.73,39.8,79054.0,39.5819,39.6814,39.552,39.6217,79054.0
2023-08-15 14:00:00,39.8,39.83,39.68,39.68,62553.0,39.6217,39.6516,39.5022,39.5022,62553.0
2023-08-15 14:30:00,39.68,39.71,39.65,39.68,100645.0,39.5022,39.5321,39.4724,39.5022,100645.0
2023-08-15 15:00:00,39.68,39.73,39.55,39.59,112122.0,39.5022,39.552,39.3728,39.4127,112122.0
2023-08-15 15:30:00,39.59,39.68,39.54,39.62,253837.0,39.4127,39.5022,39.3629,39.4425,253837.0
2023-08-16 09:30:00,38.89,39.15,38.5,38.87,803010.0,38.7158,38.9746,38.3275,38.6959,803010.0
2023-08-16 10:00:00,38.87,39.07,38.61,38.7,344073.0,38.6959,38.895,38.437,38.5266,344073.0
2023-08-16 10:30:00,38.69,39.1,38.68,39.07,290935.0,38.5167,38.9248,38.5067,38.895,290935.0
2023-08-16 11:00:00,39.07,39.34,39.02,39.22,129945.0,38.895,39.1638,38.8452,39.0443,129945.0
2023-08-16 11:30:00,39.23,39.28,39.11,39.19,95829.0,39.0543,39.104,38.9348,39.0144,95829.0
2023-08-16 12:00:00,39.19,39.29,39.18,39.23,62431.0,39.0144,39.114,39.0045,39.0543,62431.0
2023-08-16 12:30:00,39.23,39.3,39.13,39.14,48648.0,39.0543,39.124,38.9547,38.9647,48648.0
2023-08-16 13:00:00,39.15,39.22,39.09,39.17,69676.0,38.9746,39.0443,38.9149,38.9945,69676.0
2023-08-16 13:30:00,39.16,39.34,39.16,39.34,67571.0,38.9846,39.1638,38.9846,39.1638,67571.0
2023-08-16 14:00:00,39.35,39.47,39.21,39.44,82494.0,39.1737,39.2932,39.0344,39.2633,82494.0
2023-08-16 14:30:00,39.44,39.53,39.33,39.37,82628.0,39.2633,39.3529,39.1538,39.1936,82628.0
2023-08-16 15:00:00,39.37,39.39,39.26,39.29,154243.0,39.1936,39.2135,39.0841,39.114,154243.0
2023-08-16 15:30:00,39.29,39.5,39.2,39.34,478779.0,39.114,39.3231,39.0244,39.1638,478779.0
2023-08-17 09:30:00,40.04,40.24,39.32,39.45,460340.0,39.8606,40.0597,39.1439,39.2733,460340.0
2023-08-17 10:00:00,39.47,39.66,39.0,39.03,272127.0,39.2932,39.4823,38.8253,38.8552,272127.0
2023-08-17 10:30:00,39.03,39.34,39.02,39.12,234815.0,38.8552,39.1638,38.8452,38.9448,234815.0
2023-08-17 11:00:00,39.12,39.15,38.98,39.03,220408.0,38.9448,38.9746,38.8054,38.8552,220408.0
2023-08-17 11:30:00,39.04,39.09,38.89,38.93,118366.0,38.8651,38.9149,38.7158,38.7556,118366.0
2023-08-17 12:00:00,38.92,39.11,38.89,39.09,124410.0,38.7457,38.9348,38.7158,38.9149,124410.0
2023-08-17 12:30:00,39.09,39.1,38.99,39.07,82367.0,38.9149,38.9248,38.8153,38.895,82367.0
2023-08-17 13:00:00,39.07,39.07,38.99,39.02,58750.0,38.895,38.895,38.8153,38.8452,58750.0
2023-08-17 13:30:00,39.01,39.03,38.93,39.0,127565.0,38.8353,38.8552,38.7556,38.8253,127565.0
2023-08-17 14:00:00,39.0,39.01,38.68,38.73,150670.0,38.8253,38.8353,38.5067,38.5565,150670.0
2023-08-17 14:30:00,38.74,38.75,38.56,38.61,111055.0,38.5665,38.5764,38.3873,38.437,111055.0
2023-08-17 15:00:00,38.6,38.6,38.43,38.57,263863.0,38.4271,38.4271,38.2578,38.3972,263863.0
2023-08-17 15:30:00,38.57,38.59,38.41,38.45,590032.0,38.3972,38.4171,38.2379,38.2778,590032.0
2023-08-18 09:30:00,37.15,37.5,36.82,37.35,704935.0,36.9836,37.332,36.6551,37.1827,704935.0
2023-08-18 10:00:00,37.38,37.64,37.28,37.5,245079.0,37.2126,37.4714,37.113,37.332,245079.0
2023-08-18 10:30:00,37.49,37.73,37.4,37.65,221753.0,37.3221,37.561,37.2325,37.4813,221753.0
2023-08-18 11:00:00,37.65,37.86,37.64,37.69,120155.0,37.4813,37.6904,37.4714,37.5212,120155.0
2023-08-18 11:30:00,37.7,37.72,37.46,37.69,206212.0,37.5311,37.551,37.2922,37.5212,206212.0
2023-08-18 12:00:00,37.69,37.76,37.61,37.71,85297.0,37.5212,37.5908,37.4415,37.5411,85297.0
2023-08-18 12:30:00,37.72,37.78,37.62,37.66,107410.0,37.551,37.6108,37.4515,37.4913,107410.0
2023-08-18 13:00:00,37.66,37.8,37.65,37.71,89204.0,37.4913,37.6307,37.4813,37.5411,89204.0
2023-08-18 13:30:00,37.71,37.8,37.71,37.8,95907.0,37.5411,37.6307,37.5411,37.6307,95907.0
2023-08-18 14:00:00,37.79,37.94,37.76,37.93,107004.0,37.6207,37.77,37.5908,37.7601,107004.0
2023-08-18 14:30:00,37.93,37.95,37.79,37.8,82872.0,37.7601,37.78,37.6207,37.6307,82872.0
2023-08-18 15:00:00,37.8,37.8,37.62,37.66,154175.0,37.6307,37.6307,37.4515,37.4913,154175.0
2023-08-18 15:30:00,37.65,37.83,37.61,37.61,400104.0,37.4813,37.6605,37.4415,37.4415,400104.0
2023-08-21 09:30:00,37.43,38.07,37.38,38.05,370764.0,37.2623,37.8995,37.2126,37.8796,370764.0
2023-08-21 10:00:00,38.07,38.08,37.76,37.95,174413.0,37.8995,37.9094,37.5908,37.78,174413.0
2023-08-21 10:30:00,37.95,38.2,37.93,38.2,135709.0,37.78,38.0289,37.7601,38.0289,135709.0
2023-08-21 11:00:00,38.2,38.23,38.0,38.16,275445.0,38.0289,38.0587,37.8298,37.9891,275445.0
2023-08-21 11:30:00,38.16,38.19,37.82,37.85,231029.0,37.9891,38.0189,37.6506,37.6804,231029.0
2023-08-21 12:00:00,37.85,37.93,37.84,37.9,71569.0,37.6804,37.7601,37.6705,37.7302,71569.0
2023-08-21 12:30:00,37.9,37.92,37.75,37.83,107533.0,37.7302,37.7501,37.5809,37.6605,107533.0
2023-08-21 13:00:00,37.84,37.9,37.76,37.86,68405.0,37.6705,37.7302,37.5908,37.6904,68405.0
2023-08-21 13:30:00,37.86,37.86,37.67,37.71,103149.0,37.6904,37.6904,37.5013,37.5411,103149.0
2023-08-21 14:00:00,37.71,37.75,37.68,37.7,115240.0,37.5411,37.5809,37.5112,37.5311,115240.0
2023-08-21 14:30:00,37.7,37.8,37.63,37.71,156137.0,37.5311,37.6307,37.4614,37.5411,156137.0
2023-08-21 15:00:00,37.72,37.76,37.66,37.73,196104.0,37.551,37.5908,37.4913,37.561,196104.0
2023-08-21 15:30:00,37.73,37.8,37.68,37.72,505512.0,37.561,37.6307,37.5112,37.551,505512.0
2023-08-22 09:30:00,38.5,38.5,37.97,38.0,371884.0,38.3275,38.3275,37.7999,37.8298,371884.0
2023-08-22 10:00:00,38.0,38.24,37.99,38.14,258283.0,37.8298,38.0687,37.8198,37.9691,258283.0
2023-08-22 10:30:00,38.13,38.45,38.11,38.45,129969.0,37.9592,38.2778,37.9393,38.2778,129969.0
2023-08-22 11:00:00,38.46,38.5,38.31,38.36,128534.0,38.2877,38.3275,38.1384,38.1882,128534.0
2023-08-22 11:30:00,38.36,38.41,38.34,38.38,82748.0,38.1882,38.2379,38.1683,38.2081,82748.0
2023-08-22 12:00:00,38.37,38.39,38.23,38.29,182071.0,38.1981,38.218,38.0587,38.1185,182071.0
2023-08-22 12:30:00,38.29,38.3,38.12,38.13,77352.0,38.1185,38.1284,37.9492,37.9592,77352.0
2023-08-22 13:00:00,38.14,38.14,37.96,37.99,70145.0,37.9691,37.9691,37.79,37.8198,70145.0
2023-08-22 13:30:00,37.99,38.04,37.98,38.02,54147.0,37.8198,37.8696,37.8099,37.8497,54147.0
2023-08-22 14:00:00,38.02,38.12,37.99,38.1,53268.0,37.8497,37.9492,37.8198,37.9293,53268.0
2023-08-22 14:30:00,38.1,38.18,38.06,38.09,62636.0,37.9293,38.009,37.8895,37.9194,62636.0
2023-08-22 15:00:00,38.09,38.18,38.07,38.1,71833.0,37.9194,38.009,37.8995,37.9293,71833.0
2023-08-22 15:30:00,38.09,38.1,38.03,38.04,267148.0,37.9194,37.9293,37.8596,37.8696,267148.0
2023-08-23 09:30:00,38.66,39.41,38.56,39.4,400564.0,38.4868,39.2335,38.3873,39.2235,400564.0
2023-08-23 10:00:00,39.4,39.52,39.33,39.4,219911.0,39.2235,39.343,39.1538,39.2235,219911.0
2023-08-23 10:30:00,39.39,39.46,39.27,39.42,148781.0,39.2135,39.2832,39.0941,39.2434,148781.0
2023-08-23 11:00:00,39.43,39.73,39.38,39.72,144170.0,39.2534,39.552,39.2036,39.5421,144170.0
2023-08-23 11:30:00,39.71,39.84,39.65,39.83,233283.0,39.5321,39.6615,39.4724,39.6516,233283.0
2023-08-23 12:00:00,39.83,39.86,39.73,39.76,152965.0,39.6516,39.6814,39.552,39.5819,152965.0
2023-08-23 12:30:00,39.76,39.77,39.65,39.65,117955.0,39.5819,39.5918,39.4724,39.4724,117955.0
2023-08-23 13:00:00,39.65,39.77,39.61,39.74,124713.0,39.4724,39.5918,39.4326,39.562,124713.0
2023-08-23 13:30:00,39.74,39.78,39.66,39.66,125958.0,39.562,39.6018,39.4823,39.4823,125958.0
2023-08-23 14:00:00,39.65,39.68,39.47,39.47,141141.0,39.4724,39.5022,39.2932,39.2932,141141.0
2023-08-23 14:30:00,39.47,39.5,39.39,39.41,152827.0,39.2932,39.3231,39.2135,39.2335,152827.0
2023-08-23 15:00:00,39.41,39.49,39.3,39.31,219624.0,39.2335,39.3131,39.124,39.1339,219624.0
2023-08-23 15:30:00,39.31,39.39,39.27,39.31,475251.0,39.1339,39.2135,39.0941,39.1339,475251.0
2023-08-24 09:30:00,40.03,40.86,40.03,40.56,684274.0,39.8507,40.677,39.8507,40.3783,684274.0
2023-08-24 10:00:00,40.57,40.61,40.21,40.21,263692.0,40.3883,40.4281,40.0299,40.0299,263692.0
2023-08-24 10:30:00,40.21,40.22,39.81,39.89,308949.0,40.0299,40.0398,39.6317,39.7113,308949.0
2023-08-24 11:00:00,39.89,39.89,39.56,39.66,129193.0,39.7113,39.7113,39.3828,39.4823,129193.0
2023-08-24 11:30:00,39.65,39.73,39.6,39.64,81815.0,39.4724,39.552,39.4226,39.4624,81815.0
2023-08-24 12:00:00,39.65,39.79,39.64,39.78,80315.0,39.4724,39.6118,39.4624,39.6018,80315.0
2023-08-24 12:30:00,39.78,39.88,39.7,39.78,76151.0,39.6018,39.7014,39.5222,39.6018,76151.0
2023-08-24 13:00:00,39.79,39.87,39.76,39.8,60185.0,39.6118,39.6914,39.5819,39.6217,60185.0
2023-08-24 13:30:00,39.8,39.84,39.65,39.67,54252.0,39.6217,39.6615,39.4724,39.4923,54252.0
2023-08-24 14:00:00,39.67,39.81,39.66,39.79,65202.0,39.4923,39.6317,39.4823,39.6118,65202.0
2023-08-24 14:30:00,39.78,39.85,39.74,39.84,84085.0,39.6018,39.6715,39.562,39.6615,84085.0
2023-08-24 15:00:00,39.85,39.91,39.76,39.77,137887.0,39.6715,39.7312,39.5819,39.5918,137887.0
2023-08-24 15:30:00,39.77,39.79,39.6,39.61,314687.0,39.5918,39.6118,39.4226,39.4326,314687.0
2023-08-25 09:30:00,39.28,39.36,38.27,38.92,414953.0,39.104,39.1837,38.0986,38.7457,414953.0
2023-08-25 10:00:00,38.91,39.18,38.45,38.47,400436.0,38.7357,39.0045,38.2778,38.2977,400436.0
2023-08-25 10:30:00,38.47,38.71,38.27,38.45,315956.0,38.2977,38.5366,38.0986,38.2778,315956.0
2023-08-25 11:00:00,38.46,38.85,38.41,38.83,155967.0,38.2877,38.676,38.2379,38.6561,155967.0
2023-08-25 11:30:00,38.82,38.98,38.73,38.93,149389.0,38.6461,38.8054,38.5565,38.7556,149389.0
2023-08-25 12:00:00,38.94,39.14,38.91,39.13,108120.0,38.7656,38.9647,38.7357,38.9547,108120.0
2023-08-25 12:30:00,39.14,39.27,39.11,39.25,92774.0,38.9647,39.0941,38.9348,39.0742,92774.0
2023-08-25 13:00:00,39.25,39.27,39.07,39.1,72263.0,39.0742,39.0941,38.895,38.9248,72263.0
2023-08-25 13:30:00,39.1,39.13,39.03,39.08,63906.0,38.9248,38.9547,38.8552,38.9049,63906.0
2023-08-25 14:00:00,39.08,39.24,39.07,39.24,55785.0,38.9049,39.0642,38.895,39.0642,55785.0
2023-08-25 14:30:00,39.23,39.35,39.21,39.34,83537.0,39.0543,39.1737,39.0344,39.1638,83537.0
2023-08-25 15:00:00,39.34,39.44,39.3,39.42,123642.0,39.1638,39.2633,39.124,39.2434,123642.0
2023-08-25 15:30:00,39.42,39.46,39.12,39.16,382514.0,39.2434,39.2832,38.9448,38.9846,382514.0
2023-08-28 09:30:00,39.14,39.45,39.05,39.22,357061.0,38.9647,39.2733,38.8751,39.0443,357061.0
2023-08-28 10:00:00,39.22,39.69,39.15,39.68,313989.0,39.0443,39.5122,38.9746,39.5022,313989.0
2023-08-28 10:30:00,39.68,39.82,39.48,39.55,234994.0,39.5022,39.6416,39.3031,39.3728,234994.0
2023-08-28 11:00:00,39.56,39.7,39.52,39.57,138654.0,39.3828,39.5222,39.343,39.3927,138654.0
2023-08-28 11:30:00,39.54,39.63,39.44,39.56,98074.0,39.3629,39.4525,39.2633,39.3828,98074.0
2023-08-28 12:00:00,39.56,39.57,39.4,39.48,96923.0,39.3828,39.3927,39.2235,39.3031,96923.0
2023-08-28 12:30:00,39.48,39.59,39.45,39.56,53285.0,39.3031,39.4127,39.2733,39.3828,53285.0
2023-08-28 13:00:00,39.57,39.63,39.49,39.55,76206.0,39.3927,39.4525,39.3131,39.3728,76206.0
2023-08-28 13:30:00,39.54,39.54,39.32,39.34,102325.0,39.3629,39.3629,39.1439,39.1638,102325.0
2023-08-28 14:00:00,39.34,39.39,39.33,39.36,74027.0,39.1638,39.2135,39.1538,39.1837,74027.0
2023-08-28 14:30:00,39.34,39.43,39.33,39.4,130406.0,39.1638,39.2534,39.1538,39.2235,130406.0
2023-08-28 15:00:00,39.4,39.48,39.32,39.34,100792.0,39.2235,39.3031,39.1439,39.1638,100792.0
2023-08-28 15:30:00,39.34,39.55,39.33,39.54,240521.0,39.1638,39.3728,39.1538,39.3629,240521.0
2023-08-29 09:30:00,40.0,40.18,39.59,39.7,207465.0,39.8208,40.0,39.4127,39.5222,207465.0
2023-08-29 10:00:00,39.7,40.08,39.7,40.07,197104.0,39.5222,39.9005,39.5222,39.8905,197104.0
2023-08-29 10:30:00,40.06,40.09,39.77,39.87,125914.0,39.8805,39.9104,39.5918,39.6914,125914.0
2023-08-29 11:00:00,39.88,40.05,39.78,39.9,124587.0,39.7014,39.8706,39.6018,39.7213,124587.0
2023-08-29 11:30:00,39.89,40.01,39.88,39.99,83942.0,39.7113,39.8308,39.7014,39.8109,83942.0
2023-08-29 12:00:00,39.98,40.03,39.9,39.95,61101.0,39.8009,39.8507,39.7213,39.771,61101.0
2023-08-29 12:30:00,39.95,39.97,39.91,39.96,53673.0,39.771,39.7909,39.7312,39.781,53673.0
2023-08-29 13:00:00,39.95,40.01,39.93,39.97,47194.0,39.771,39.8308,39.7511,39.7909,47194.0
2023-08-29 13:30:00,39.97,40.05,39.94,39.97,57318.0,39.7909,39.8706,39.7611,39.7909,57318.0
2023-08-29 14:00:00,39.96,40.0,39.95,39.97,42570.0,39.781,39.8208,39.771,39.7909,42570.0
2023-08-29 14:30:00,39.98,40.03,39.96,40.0,72729.0,39.8009,39.8507,39.781,39.8208,72729.0
2023-08-29 15:00:00,39.99,40.01,39.96,40.0,114504.0,39.8109,39.8308,39.781,39.8208,114504.0
2023-08-29 15:30:00,40.0,40.02,39.89,39.99,329319.0,39.8208,39.8407,39.7113,39.8109,329319.0
2023-08-30 09:30:00,39.14,40.04,39.09,39.9,260381.0,38.9647,39.8606,38.9149,39.7213,260381.0
2023-08-30 10:00:00,39.89,39.98,39.62,39.66,141478.0,39.7113,39.8009,39.4425,39.4823,141478.0
2023-08-30 10:30:00,39.67,39.94,39.66,39.86,110552.0,39.4923,39.7611,39.4823,39.6814,110552.0
2023-08-30 11:00:00,39.85,39.87,39.71,39.8,82325.0,39.6715,39.6914,39.5321,39.6217,82325.0
2023-08-30 11:30:00,39.79,40.05,39.79,39.98,158655.0,39.6118,39.8706,39.6118,39.8009,158655.0
2023-08-30 12:00:00,39.98,40.01,39.91,39.92,141029.0,39.8009,39.8308,39.7312,39.7412,141029.0
2023-08-30 12:30:00,39.92,39.97,39.85,39.91,72578.0,39.7412,39.7909,39.6715,39.7312,72578.0
2023-08-30 13:00:00,39.91,39.98,39.87,39.88,74687.0,39.7312,39.8009,39.6914,39.7014,74687.0
2023-08-30 13:30:00,39.88,39.92,39.82,39.84,59575.0,39.7014,39.7412,39.6416,39.6615,59575.0
2023-08-30 14:00:00,39.85,39.92,39.8,39.89,79449.0,39.6715,39.7412,39.6217,39.7113,79449.0
2023-08-30 14:30:00,39.89,39.95,39.87,39.94,119086.0,39.7113,39.771,39.6914,39.7611,119086.0
2023-08-30 15:00:00,39.94,39.98,39.81,39.84,117067.0,39.7611,39.8009,39.6317,39.6615,117067.0
2023-08-30 15:30:00,39.83,39.87,39.74,39.78,291870.0,39.6516,39.6914,39.562,39.6018,291870.0
2023-08-31 09:30:00,39.76,39.81,39.1,39.56,217765.0,39.5819,39.6317,38.9248,39.3828,217765.0
2023-08-31 10:00:00,39.57,39.68,39.49,39.59,117234.0,39.3927,39.5022,39.3131,39.4127,117234.0
2023-08-31 10:30:00,39.58,39.63,39.36,39.42,106207.0,39.4027,39.4525,39.1837,39.2434,106207.0
2023-08-31 11:00:00,39.44,39.45,39.18,39.33,98604.0,39.2633,39.2733,39.0045,39.1538,98604.0
2023-08-31 11:30:00,39.33,39.33,39.15,39.31,93065.0,39.1538,39.1538,38.9746,39.1339,93065.0
2023-08-31 12:00:00,39.3,39.38,39.22,39.27,45144.0,39.124,39.2036,39.0443,39.0941,45144.0
2023-08-31 12:30:00,39.29,39.38,39.24,39.34,31408.0,39.114,39.2036,39.0642,39.1638,31408.0
2023-08-31 13:00:00,39.34,39.46,39.33,39.38,49890.0,39.1638,39.2832,39.1538,39.2036,49890.0
2023-08-31 13:30:00,39.38,39.48,39.33,39.35,49753.0,39.2036,39.3031,39.1538,39.1737,49753.0
2023-08-31 14:00:00,39.36,39.39,39.31,39.38,47446.0,39.1837,39.2135,39.1339,39.2036,47446.0
2023-08-31 14:30:00,39.38,39.38,39.22,39.25,64420.0,39.2036,39.2036,39.0443,39.0742,64420.0
2023-08-31 15:00:00,39.25,39.34,39.23,39.3,78259.0,39.0742,39.1638,39.0543,39.124,78259.0
2023-08-31 15:30:00,39.3,39.43,39.19,39.33,725127.0,39.124,39.2534,39.0144,39.1538,725127.0
2023-09-01 09:30:00,40.0,40.21,39.71,39.96,691293.0,39.8208,40.0299,39.5321,39.781,691293.0
2023-09-01 10:00:00,39.96,40.9,39.85,40.89,760916.0,39.781,40.7168,39.6715,40.7068,760916.0
2023-09-01 10:30:00,40.9,40.9,40.19,40.21,279603.0,40.7168,40.7168,40.01,40.0299,279603.0
2023-09-01 11:00:00,40.2,40.25,40.03,40.13,227850.0,40.0199,40.0697,39.8507,39.9502,227850.0
2023-09-01 11:30:00,40.12,40.13,39.95,40.07,148848.0,39.9403,39.9502,39.771,39.8905,148848.0
2023-09-01 12:00:00,40.06,40.34,40.06,40.24,198782.0,39.8805,40.1593,39.8805,40.0597,198782.0
2023-09-01 12:30:00,40.22,40.24,40.07,40.21,78942.0,40.0398,40.0597,39.8905,40.0299,78942.0
2023-09-01 13:00:00,40.22,40.25,40.15,40.23,91747.0,40.0398,40.0697,39.9701,40.0498,91747.0
2023-09-01 13:30:00,40.23,40.29,40.14,40.15,144002.0,40.0498,40.1095,39.9602,39.9701,144002.0
2023-09-01 14:00:00,40.15,40.2,39.96,40.0,181210.0,39.9701,40.0199,39.781,39.8208,181210.0
2023-09-01 14:30:00,40.0,40.09,40.0,40.07,108499.0,39.8208,39.9104,39.8208,39.8905,108499.0
2023-09-01 15:00:00,40.08,40.24,40.08,40.23,202594.0,39.9005,40.0597,39.9005,40.0498,202594.0
2023-09-01 15:30:00,40.24,40.41,40.15,40.4,576412.0,40.0597,40.229,39.9701,40.219,576412.0
2023-09-05 09:30:00,38.5,38.87,37.15,37.3,1490230.0,38.3275,38.6959,36.9836,37.1329,1490230.0
2023-09-05 10:00:00,37.28,37.78,37.28,37.31,687137.0,37.113,37.6108,37.113,37.1429,687137.0
2023-09-05 10:30:00,37.33,37.43,37.04,37.29,840195.0,37.1628,37.2623,36.8741,37.123,840195.0
2023-09-05 11:00:00,37.3,38.03,37.3,38.02,726771.0,37.1329,37.8596,37.1329,37.8497,726771.0
2023-09-05 11:30:00,38.04,38.12,37.83,38.03,380166.0,37.8696,37.9492,37.6605,37.8596,380166.0
2023-09-05 12:00:00,38.04,38.08,37.87,38.06,144891.0,37.8696,37.9094,37.7004,37.8895,144891.0
2023-09-05 12:30:00,38.05,38.15,37.8,37.89,163006.0,37.8796,37.9791,37.6307,37.7203,163006.0
2023-09-05 13:00:00,37.88,37.92,37.61,37.82,311140.0,37.7103,37.7501,37.4415,37.6506,311140.0
2023-09-05 13:30:00,37.82,38.04,37.77,38.01,139146.0,37.6506,37.8696,37.6008,37.8397,139146.0
2023-09-05 14:00:00,38.01,38.33,37.92,38.31,162115.0,37.8397,38.1583,37.7501,38.1384,162115.0
2023-09-05 14:30:00,38.31,38.39,38.23,38.34,159518.0,38.1384,38.218,38.0587,38.1683,159518.0
2023-09-05 15:00:00,38.33,38.33,38.19,38.29,209055.0,38.1583,38.1583,38.0189,38.1185,209055.0
2023-09-05 15:30:00,38.29,38.34,38.12,38.25,1201165.0,38.1185,38.1683,37.9492,38.0787,1201165.0
2023-09-06 09:30:00,38.43,38.74,38.05,38.63,441998.0,38.2578,38.5665,37.8796,38.457,441998.0
2023-09-06 10:00:00,38.62,38.65,38.19,38.19,261735.0,38.447,38.4769,38.0189,38.0189,261735.0
2023-09-06 10:30:00,38.19,38.36,38.06,38.07,216164.0,38.0189,38.1882,37.8895,37.8995,216164.0
2023-09-06 11:00:00,38.06,38.23,37.87,37.95,166872.0,37.8895,38.0587,37.7004,37.78,166872.0
2023-09-06 11:30:00,37.93,38.16,37.91,38.0,129835.0,37.7601,37.9891,37.7402,37.8298,129835.0
2023-09-06 12:00:00,37.99,38.03,37.83,37.88,104797.0,37.8198,37.8596,37.6605,37.7103,104797.0
2023-09-06 12:30:00,37.88,37.98,37.81,37.94,90818.0,37.7103,37.8099,37.6406,37.77,90818.0
2023-09-06 13:00:00,37.95,37.96,37.82,37.95,120710.0,37.78,37.79,37.6506,37.78,120710.0
2023-09-06 13:30:00,37.95,38.0,37.87,37.91,90803.0,37.78,37.8298,37.7004,37.7402,90803.0
2023-09-06 14:00:00,37.92,37.95,37.66,37.68,158843.0,37.7501,37.78,37.4913,37.5112,158843.0
2023-09-06 14:30:00,37.68,37.77,37.64,37.66,178828.0,37.5112,37.6008,37.4714,37.4913,178828.0
2023-09-06 15:00:00,37.66,37.71,37.56,37.7,139039.0,37.4913,37.5411,37.3917,37.5311,139039.0
2023-09-06 15:30:00,37.69,37.9,37.69,37.9,627894.0,37.5212,37.7302,37.5212,37.7302,627894.0
2023-09-07 09:30:00,36.49,36.49,35.49,35.84,778509.0,36.3265,36.3265,35.331,35.6795,778509.0
2023-09-07 10:00:00,35.85,36.0,35.7,35.73,311865.0,35.6894,35.8387,35.5401,35.5699,311865.0
2023-09-07 10:30:00,35.74,35.84,35.59,35.81,233215.0,35.5799,35.6795,35.4306,35.6496,233215.0
2023-09-07 11:00:00,35.8,36.0,35.79,35.85,198349.0,35.6396,35.8387,35.6297,35.6894,198349.0
2023-09-07 11:30:00,35.85,36.0,35.84,35.92,139274.0,35.6894,35.8387,35.6795,35.7591,139274.0
2023-09-07 12:00:00,35.91,36.02,35.9,35.97,123467.0,35.7491,35.8586,35.7392,35.8089,123467.0
2023-09-07 12:30:00,35.97,36.0,35.83,35.86,109993.0,35.8089,35.8387,35.6695,35.6994,109993.0
2023-09-07 13:00:00,35.86,35.99,35.84,35.93,97657.0,35.6994,35.8288,35.6795,35.769,97657.0
2023-09-07 13:30:00,35.94,36.07,35.91,35.96,130915.0,35.779,35.9084,35.7491,35.7989,130915.0
2023-09-07 14:00:00,35.95,35.98,35.83,35.86,109618.0,35.789,35.8188,35.6695,35.6994,109618.0
2023-09-07 14:30:00,35.86,35.89,35.83,35.85,167358.0,35.6994,35.7292,35.6695,35.6894,167358.0
2023-09-07 15:00:00,35.85,35.92,35.8,35.91,253273.0,35.6894,35.7591,35.6396,35.7491,253273.0
2023-09-07 15:30:00,35.91,35.92,35.81,35.85,670072.0,35.7491,35.7591,35.6496,35.6894,670072.0
2023-09-08 09:30:00,35.88,36.01,35.5,35.53,302302.0,35.7193,35.8487,35.341,35.3708,302302.0
2023-09-08 10:00:00,35.53,35.84,35.5,35.76,124490.0,35.3708,35.6795,35.341,35.5998,124490.0
2023-09-08 10:30:00,35.76,35.91,35.71,35.71,158260.0,35.5998,35.7491,35.55,35.55,158260.0
2023-09-08 11:00:00,35.71,35.92,35.71,35.89,93704.0,35.55,35.7591,35.55,35.7292,93704.0
2023-09-08 11:30:00,35.89,35.89,35.77,35.81,48389.0,35.7292,35.7292,35.6098,35.6496,48389.0
2023-09-08 12:00:00,35.81,35.82,35.77,35.81,25359.0,35.6496,35.6595,35.6098,35.6496,25359.0
2023-09-08 12:30:00,35.8,35.8,35.74,35.79,39166.0,35.6396,35.6396,35.5799,35.6297,39166.0
2023-09-08 13:00:00,35.78,35.83,35.75,35.8,52234.0,35.6197,35.6695,35.5899,35.6396,52234.0
2023-09-08 13:30:00,35.8,35.83,35.78,35.82,43983.0,35.6396,35.6695,35.6197,35.6595,43983.0
2023-09-08 14:00:00,35.82,35.84,35.73,35.77,90054.0,35.6595,35.6795,35.5699,35.6098,90054.0
2023-09-08 14:30:00,35.77,35.86,35.74,35.86,59620.0,35.6098,35.6994,35.5799,35.6994,59620.0
2023-09-08 15:00:00,35.86,35.95,35.82,35.9,59780.0,35.6994,35.789,35.6595,35.7392,59780.0
2023-09-08 15:30:00,35.91,35.93,35.8,35.9,304921.0,35.7491,35.769,35.6396,35.7392,304921.0
2023-09-11 09:30:00,36.3,36.57,35.72,36.0,869691.0,36.1374,36.4062,35.56,35.8387,869691.0
2023-09-11 10:00:00,36.0,36.2,35.92,36.18,402720.0,35.8387,36.0378,35.7591,36.0179,402720.0
2023-09-11 10:30:00,36.18,36.25,36.0,36.01,306940.0,36.0179,36.0876,35.8387,35.8487,306940.0
2023-09-11 11:00:00,36.02,36.05,35.92,35.99,180298.0,35.8586,35.8885,35.7591,35.8288,180298.0
2023-09-11 11:30:00,35.98,36.02,35.88,35.95,161140.0,35.8188,35.8586,35.7193,35.789,161140.0
2023-09-11 12:00:00,35.95,36.03,35.94,35.97,98832.0,35.789,35.8686,35.779,35.8089,98832.0
2023-09-11 12:30:00,35.96,36.02,35.95,36.0,60259.0,35.7989,35.8586,35.789,35.8387,60259.0
2023-09-11 13:00:00,35.99,36.04,35.95,36.03,83447.0,35.8288,35.8786,35.789,35.8686,83447.0
2023-09-11 13:30:00,36.03,36.06,35.87,35.87,149161.0,35.8686,35.8985,35.7093,35.7093,149161.0
2023-09-11 14:00:00,35.87,35.88,35.78,35.8,139914.0,35.7093,35.7193,35.6197,35.6396,139914.0
2023-09-11 14:30:00,35.8,35.86,35.78,35.84,134800.0,35.6396,35.6994,35.6197,35.6795,134800.0
2023-09-11 15:00:00,35.83,35.99,35.83,35.93,161162.0,35.6695,35.8288,35.6695,35.769,161162.0
2023-09-11 15:30:00,35.93,36.02,35.91,35.99,478705.0,35.769,35.8586,35.7491,35.8288,478705.0
2023-09-12 09:30:00,36.0,36.57,35.87,36.27,400341.0,35.8387,36.4062,35.7093,36.1075,400341.0
2023-09-12 10:00:00,36.27,36.34,36.07,36.23,387280.0,36.1075,36.1772,35.9084,36.0677,387280.0
2023-09-12 10:30:00,36.22,36.31,36.12,36.17,256357.0,36.0577,36.1473,35.9582,36.008,256357.0
2023-09-12 11:00:00,36.17,36.21,36.07,36.15,244672.0,36.008,36.0478,35.9084,35.9881,244672.0
2023-09-12 11:30:00,36.15,36.19,36.09,36.14,246412.0,35.9881,36.0279,35.9283,35.9781,246412.0
2023-09-12 12:00:00,36.15,36.23,36.13,36.19,215926.0,35.9881,36.0677,35.9682,36.0279,215926.0
2023-09-12 12:30:00,36.18,36.25,36.12,36.23,547994.0,36.0179,36.0876,35.9582,36.0677,547994.0
2023-09-12 13:00:00,36.23,36.28,36.19,36.27,361732.0,36.0677,36.1175,36.0279,36.1075,361732.0
2023-09-12 13:30:00,36.27,36.3,36.21,36.23,271523.0,36.1075,36.1374,36.0478,36.0677,271523.0
2023-09-12 14:00:00,36.23,36.23,36.19,36.22,246676.0,36.0677,36.0677,36.0279,36.0577,246676.0
2023-09-12 14:30:00,36.21,36.23,36.18,36.2,241617.0,36.0478,36.0677,36.0179,36.0378,241617.0
2023-09-12 15:00:00,36.2,36.22,36.17,36.2,249187.0,36.0378,36.0577,36.008,36.0378,249187.0
2023-09-12 15:30:00,36.2,36.23,36.17,36.21,973529.0,36.0378,36.0677,36.008,36.0478,973529.0
2023-09-13 09:30:00,36.04,36.05,35.75,35.91,656603.0,35.8786,35.8885,35.5899,35.7491,656603.0
2023-09-13 10:00:00,35.91,36.11,35.78,36.09,202418.0,35.7491,35.9482,35.6197,35.9283,202418.0
2023-09-13 10:30:00,36.08,36.1,35.91,35.98,301507.0,35.9184,35.9383,35.7491,35.8188,301507.0
2023-09-13 11:00:00,35.98,35.98,35.88,35.93,134104.0,35.8188,35.8188,35.7193,35.769,134104.0
2023-09-13 11:30:00,35.93,35.93,35.75,35.81,141051.0,35.769,35.769,35.5899,35.6496,141051.0
2023-09-13 12:00:00,35.8,35.81,35.52,35.68,305385.0,35.6396,35.6496,35.3609,35.5202,305385.0
2023-09-13 12:30:00,35.69,35.76,35.67,35.71,115918.0,35.5301,35.5998,35.5102,35.55,115918.0
2023-09-13 13:00:00,35.72,35.86,35.72,35.83,159594.0,35.56,35.6994,35.56,35.6695,159594.0
2023-09-13 13:30:00,35.84,35.88,35.81,35.85,102712.0,35.6795,35.7193,35.6496,35.6894,102712.0
2023-09-13 14:00:00,35.84,35.88,35.8,35.82,144835.0,35.6795,35.7193,35.6396,35.6595,144835.0
2023-09-13 14:30:00,35.82,35.9,35.76,35.8,272270.0,35.6595,35.7392,35.5998,35.6396,272270.0
2023-09-13 15:00:00,35.8,35.88,35.76,35.88,228775.0,35.6396,35.7193,35.5998,35.7193,228775.0
2023-09-13 15:30:00,35.89,35.97,35.84,35.86,559160.0,35.7292,35.8089,35.6795,35.6994,559160.0
2023-09-14 09:30:00,36.05,36.05,35.77,35.88,256907.0,35.8885,35.8885,35.6098,35.7193,256907.0
2023-09-14 10:00:00,35.88,35.89,35.56,35.68,114364.0,35.7193,35.7292,35.4007,35.5202,114364.0
2023-09-14 10:30:00,35.67,35.87,35.66,35.87,178782.0,35.5102,35.7093,35.5003,35.7093,178782.0
2023-09-14 11:00:00,35.86,35.89,35.8,35.86,174266.0,35.6994,35.7292,35.6396,35.6994,174266.0
2023-09-14 11:30:00,35.87,35.88,35.81,35.85,78235.0,35.7093,35.7193,35.6496,35.6894,78235.0
2023-09-14 12:00:00,35.86,35.89,35.8,35.82,44958.0,35.6994,35.7292,35.6396,35.6595,44958.0
2023-09-14 12:30:00,35.82,35.85,35.78,35.84,49638.0,35.6595,35.6894,35.6197,35.6795,49638.0
2023-09-14 13:00:00,35.84,35.84,35.76,35.8,23951.0,35.6795,35.6795,35.5998,35.6396,23951.0
2023-09-14 13:30:00,35.8,35.81,35.66,35.73,57012.0,35.6396,35.6496,35.5003,35.5699,57012.0
2023-09-14 14:00:00,35.72,35.82,35.72,35.79,56342.0,35.56,35.6595,35.56,35.6297,56342.0
2023-09-14 14:30:00,35.79,35.86,35.78,35.82,62424.0,35.6297,35.6994,35.6197,35.6595,62424.0
2023-09-14 15:00:00,35.82,35.88,35.78,35.81,122938.0,35.6595,35.7193,35.6197,35.6496,122938.0
2023-09-14 15:30:00,35.8,35.83,35.63,35.64,336672.0,35.6396,35.6695,35.4704,35.4803,336672.0
2023-09-15 09:30:00,36.02,36.4,35.88,36.04,657575.0,35.8586,36.2369,35.7193,35.8786,657575.0
2023-09-15 10:00:00,36.05,36.23,36.03,36.19,314746.0,35.8885,36.0677,35.8686,36.0279,314746.0
2023-09-15 10:30:00,36.19,36.3,36.11,36.16,145911.0,36.0279,36.1374,35.9482,35.998,145911.0
2023-09-15 11:00:00,36.16,36.22,36.06,36.17,147684.0,35.998,36.0577,35.8985,36.008,147684.0
2023-09-15 11:30:00,36.16,36.18,35.96,36.03,140130.0,35.998,36.0179,35.7989,35.8686,140130.0
2023-09-15 12:00:00,36.03,36.05,35.96,36.0,64084.0,35.8686,35.8885,35.7989,35.8387,64084.0
2023-09-15 12:30:00,36.0,36.04,35.97,35.99,83145.0,35.8387,35.8786,35.8089,35.8288,83145.0
2023-09-15 13:00:00,35.99,35.99,35.89,35.94,81250.0,35.8288,35.8288,35.7292,35.779,81250.0
2023-09-15 13:30:00,35.94,35.98,35.88,35.96,87345.0,35.779,35.8188,35.7193,35.7989,87345.0
2023-09-15 14:00:00,35.96,35.97,35.91,35.94,100557.0,35.7989,35.8089,35.7491,35.779,100557.0
2023-09-15 14:30:00,35.94,36.0,35.93,35.98,71127.0,35.779,35.8387,35.769,35.8188,71127.0
2023-09-15 15:00:00,35.99,36.05,35.94,35.97,141023.0,35.8288,35.8885,35.779,35.8089,141023.0
2023-09-15 15:30:00,35.97,36.0,35.87,35.92,425292.0,35.8089,35.8387,35.7093,35.7591,425292.0
2023-09-18 09:30:00,36.0,36.17,35.66,36.16,312666.0,35.8387,36.008,35.5003,35.998,312666.0
2023-09-18 10:00:00,36.15,36.28,36.14,36.26,217169.0,35.9881,36.1175,35.9781,36.0976,217169.0
2023-09-18 10:30:00,36.25,36.32,36.17,36.19,123298.0,36.0876,36.1573,36.008,36.0279,123298.0
2023-09-18 11:00:00,36.19,36.25,36.15,36.19,92861.0,36.0279,36.0876,35.9881,36.0279,92861.0
2023-09-18 11:30:00,36.19,36.27,36.16,36.22,132265.0,36.0279,36.1075,35.998,36.0577,132265.0
2023-09-18 12:00:00,36.21,36.21,35.95,36.0,147617.0,36.0478,36.0478,35.789,35.8387,147617.0
2023-09-18 12:30:00,36.0,36.05,35.98,36.03,71173.0,35.8387,35.8885,35.8188,35.8686,71173.0
2023-09-18 13:00:00,36.03,36.14,36.02,36.09,75824.0,35.8686,35.9781,35.8586,35.9283,75824.0
2023-09-18 13:30:00,36.09,36.18,36.08,36.16,57332.0,35.9283,36.0179,35.9184,35.998,57332.0
2023-09-18 14:00:00,36.16,36.2,36.12,36.2,62913.0,35.998,36.0378,35.9582,36.0378,62913.0
2023-09-18 14:30:00,36.2,36.22,36.17,36.22,81754.0,36.0378,36.0577,36.008,36.0577,81754.0
2023-09-18 15:00:00,36.22,36.25,36.19,36.25,133445.0,36.0577,36.0876,36.0279,36.0876,133445.0
2023-09-18 15:30:00,36.24,36.26,36.1,36.12,516718.0,36.0777,36.0976,35.9383,35.9582,516718.0
2023-09-19 09:30:00,36.1,36.29,36.0,36.04,409639.0,35.9383,36.1274,35.8387,35.8786,409639.0
2023-09-19 10:00:00,36.07,36.07,35.87,35.92,174357.0,35.9084,35.9084,35.7093,35.7591,174357.0
2023-09-19 10:30:00,35.91,35.94,35.84,35.86,228955.0,35.7491,35.779,35.6795,35.6994,228955.0
2023-09-19 11:00:00,35.87,35.87,35.75,35.81,163680.0,35.7093,35.7093,35.5899,35.6496,163680.0
2023-09-19 11:30:00,35.8,35.91,35.79,35.88,56538.0,35.6396,35.7491,35.6297,35.7193,56538.0
2023-09-19 12:00:00,35.89,35.91,35.86,35.88,86892.0,35.7292,35.7491,35.6994,35.7193,86892.0
2023-09-19 12:30:00,35.87,35.97,35.84,35.97,81842.0,35.7093,35.8089,35.6795,35.8089,81842.0
2023-09-19 13:00:00,35.98,36.0,35.93,35.95,86448.0,35.8188,35.8387,35.769,35.789,86448.0
2023-09-19 13:30:00,35.95,35.98,35.9,35.9,97693.0,35.789,35.8188,35.7392,35.7392,97693.0
2023-09-19 14:00:00,35.91,35.98,35.9,35.97,189127.0,35.7491,35.8188,35.7392,35.8089,189127.0
2023-09-19 14:30:00,35.97,36.03,35.95,35.98,152390.0,35.8089,35.8686,35.789,35.8188,152390.0
2023-09-19 15:00:00,35.95,36.01,35.93,35.99,104642.0,35.789,35.8487,35.769,35.8288,104642.0
2023-09-19 15:30:00,36.0,36.03,35.98,36.02,564443.0,35.8387,35.8686,35.8188,35.8586,564443.0
2023-09-20 09:30:00,35.97,36.19,35.93,36.17,273765.0,35.8089,36.0279,35.769,36.008,273765.0
2023-09-20 10:00:00,36.16,36.18,36.07,36.1,192949.0,35.998,36.0179,35.9084,35.9383,192949.0
2023-09-20 10:30:00,36.09,36.13,35.99,36.04,126679.0,35.9283,35.9682,35.8288,35.8786,126679.0
2023-09-20 11:00:00,36.05,36.07,35.96,35.98,90808.0,35.8885,35.9084,35.7989,35.8188,90808.0
2023-09-20 11:30:00,35.98,36.03,35.95,36.01,88391.0,35.8188,35.8686,35.789,35.8487,88391.0
2023-09-20 12:00:00,36.01,36.01,35.94,35.97,100810.0,35.8487,35.8487,35.779,35.8089,100810.0
2023-09-20 12:30:00,35.97,36.0,35.93,36.0,60238.0,35.8089,35.8387,35.769,35.8387,60238.0
2023-09-20 13:00:00,36.0,36.0,35.95,35.99,72076.0,35.8387,35.8387,35.789,35.8288,72076.0
2023-09-20 13:30:00,35.99,36.08,35.98,36.06,215584.0,35.8288,35.9184,35.8188,35.8985,215584.0
2023-09-20 14:00:00,36.03,36.05,35.96,36.0,145357.0,35.8686,35.8885,35.7989,35.8387,145357.0
2023-09-20 14:30:00,36.0,36.04,35.92,35.96,179695.0,35.8387,35.8786,35.7591,35.7989,179695.0
2023-09-20 15:00:00,35.96,35.98,35.78,35.87,146243.0,35.7989,35.8188,35.6197,35.7093,146243.0
2023-09-20 15:30:00,35.87,35.88,35.71,35.77,605192.0,35.7093,35.7193,35.55,35.6098,605192.0
2023-09-21 09:30:00,35.33,35.43,35.13,35.28,483168.0,35.1717,35.2713,34.9726,35.122,483168.0
2023-09-21 10:00:00,35.3,35.46,35.26,35.45,187665.0,35.1419,35.3012,35.102,35.2912,187665.0
2023-09-21 10:30:00,35.45,35.61,35.43,35.57,147851.0,35.2912,35.4505,35.2713,35.4107,147851.0
2023-09-21 11:00:00,35.58,35.65,35.52,35.55,135207.0,35.4206,35.4903,35.3609,35.3907,135207.0
2023-09-21 11:30:00,35.55,35.61,35.48,35.52,97803.0,35.3907,35.4505,35.3211,35.3609,97803.0
2023-09-21 12:00:00,35.52,35.54,35.45,35.5,107694.0,35.3609,35.3808,35.2912,35.341,107694.0
2023-09-21 12:30:00,35.5,35.51,35.25,35.29,269461.0,35.341,35.3509,35.0921,35.1319,269461.0
2023-09-21 13:00:00,35.29,35.46,35.27,35.44,148282.0,35.1319,35.3012,35.112,35.2812,148282.0
2023-09-21 13:30:00,35.44,35.53,35.41,35.52,109736.0,35.2812,35.3708,35.2514,35.3609,109736.0
2023-09-21 14:00:00,35.52,35.63,35.51,35.52,121396.0,35.3609,35.4704,35.3509,35.3609,121396.0
2023-09-21 14:30:00,35.52,35.55,35.46,35.48,150442.0,35.3609,35.3907,35.3012,35.3211,150442.0
2023-09-21 15:00:00,35.48,35.49,35.41,35.45,135231.0,35.3211,35.331,35.2514,35.2912,135231.0
2023-09-21 15:30:00,35.45,35.54,35.38,35.4,535959.0,35.2912,35.3808,35.2215,35.2414,535959.0
2023-09-22 09:30:00,36.68,36.73,36.0,36.14,725557.0,36.5157,36.5655,35.8387,35.9781,725557.0
2023-09-22 10:00:00,36.14,36.22,36.02,36.15,319262.0,35.9781,36.0577,35.8586,35.9881,319262.0
2023-09-22 10:30:00,36.16,36.26,36.04,36.11,368491.0,35.998,36.0976,35.8786,35.9482,368491.0
2023-09-22 11:00:00,36.11,36.16,35.95,36.0,247657.0,35.9482,35.998,35.789,35.8387,247657.0
2023-09-22 11:30:00,36.0,36.02,35.88,35.89,220992.0,35.8387,35.8586,35.7193,35.7292,220992.0
2023-09-22 12:00:00,35.89,35.98,35.87,35.93,132542.0,35.7292,35.8188,35.7093,35.769,132542.0
2023-09-22 12:30:00,35.93,36.0,35.9,35.98,68256.0,35.769,35.8387,35.7392,35.8188,68256.0
2023-09-22 13:00:00,35.98,36.02,35.94,35.96,81310.0,35.8188,35.8586,35.779,35.7989,81310.0
2023-09-22 13:30:00,35.95,35.97,35.9,35.93,81885.0,35.789,35.8089,35.7392,35.769,81885.0
2023-09-22 14:00:00,35.92,36.01,35.88,36.0,102327.0,35.7591,35.8487,35.7193,35.8387,102327.0
2023-09-22 14:30:00,36.0,36.0,35.94,36.0,90553.0,35.8387,35.8387,35.779,35.8387,90553.0
2023-09-22 15:00:00,36.0,36.02,35.96,35.99,129550.0,35.8387,35.8586,35.7989,35.8288,129550.0
2023-09-22 15:30:00,36.0,36.0,35.79,35.83,339952.0,35.8387,35.8387,35.6297,35.6695,339952.0
2023-09-25 09:30:00,35.01,35.75,35.0,35.68,339967.0,34.8532,35.5899,34.8432,35.5202,339967.0
2023-09-25 10:00:00,35.68,35.82,35.61,35.79,161274.0,35.5202,35.6595,35.4505,35.6297,161274.0
2023-09-25 10:30:00,35.78,35.82,35.66,35.7,137556.0,35.6197,35.6595,35.5003,35.5401,137556.0
2023-09-25 11:00:00,35.7,35.83,35.67,35.75,145249.0,35.5401,35.6695,35.5102,35.5899,145249.0
2023-09-25 11:30:00,35.76,35.86,35.75,35.82,114657.0,35.5998,35.6994,35.5899,35.6595,114657.0
2023-09-25 12:00:00,35.83,35.91,35.83,35.9,96609.0,35.6695,35.7491,35.6695,35.7392,96609.0
2023-09-25 12:30:00,35.9,35.9,35.79,35.83,85412.0,35.7392,35.7392,35.6297,35.6695,85412.0
2023-09-25 13:00:00,35.83,35.89,35.8,35.82,83013.0,35.6695,35.7292,35.6396,35.6595,83013.0
2023-09-25 13:30:00,35.83,35.87,35.81,35.85,101468.0,35.6695,35.7093,35.6496,35.6894,101468.0
2023-09-25 14:00:00,35.86,35.88,35.82,35.88,79753.0,35.6994,35.7193,35.6595,35.7193,79753.0
2023-09-25 14:30:00,35.88,35.89,35.83,35.84,78142.0,35.7193,35.7292,35.6695,35.6795,78142.0
2023-09-25 15:00:00,35.84,35.86,35.75,35.8,113367.0,35.6795,35.6994,35.5899,35.6396,113367.0
2023-09-25 15:30:00,35.8,35.86,35.74,35.85,339142.0,35.6396,35.6994,35.5799,35.6894,339142.0
2023-09-26 09:30:00,35.4,35.56,35.2,35.2,244559.0,35.2414,35.4007,35.0423,35.0423,244559.0
2023-09-26 10:00:00,35.21,35.39,35.21,35.39,155864.0,35.0523,35.2315,35.0523,35.2315,155864.0
2023-09-26 10:30:00,35.4,35.44,35.35,35.42,120319.0,35.2414,35.2812,35.1916,35.2613,120319.0
2023-09-26 11:00:00,35.43,35.45,35.37,35.39,101207.0,35.2713,35.2912,35.2116,35.2315,101207.0
2023-09-26 11:30:00,35.39,35.52,35.39,35.47,123603.0,35.2315,35.3609,35.2315,35.3111,123603.0
2023-09-26 12:00:00,35.46,35.51,35.42,35.49,63128.0,35.3012,35.3509,35.2613,35.331,63128.0
2023-09-26 12:30:00,35.48,35.5,35.45,35.48,48325.0,35.3211,35.341,35.2912,35.3211,48325.0
2023-09-26 13:00:00,35.48,35.53,35.42,35.42,110464.0,35.3211,35.3708,35.2613,35.2613,110464.0
2023-09-26 13:30:00,35.42,35.43,35.26,35.32,156294.0,35.2613,35.2713,35.102,35.1618,156294.0
2023-09-26 14:00:00,35.31,35.33,35.26,35.33,97457.0,35.1518,35.1717,35.102,35.1717,97457.0
2023-09-26 14:30:00,35.34,35.37,35.32,35.36,75250.0,35.1817,35.2116,35.1618,35.2016,75250.0
2023-09-26 15:00:00,35.36,35.39,35.31,35.36,63849.0,35.2016,35.2315,35.1518,35.2016,63849.0
2023-09-26 15:30:00,35.36,35.43,35.26,35.26,258586.0,35.2016,35.2713,35.102,35.102,258586.0
2023-09-27 09:30:00,35.21,35.41,35.2,35.34,213707.0,35.0523,35.2514,35.0423,35.1817,213707.0
2023-09-27 10:00:00,35.34,35.37,35.13,35.19,223983.0,35.1817,35.2116,34.9726,35.0324,223983.0
2023-09-27 10:30:00,35.2,35.22,35.09,35.1,130335.0,35.0423,35.0622,34.9328,34.9428,130335.0
2023-09-27 11:00:00,35.09,35.26,35.09,35.25,107815.0,34.9328,35.102,34.9328,35.0921,107815.0
2023-09-27 11:30:00,35.24,35.28,35.21,35.23,51971.0,35.0821,35.122,35.0523,35.0722,51971.0
2023-09-27 12:00:00,35.23,35.23,35.13,35.16,103557.0,35.0722,35.0722,34.9726,35.0025,103557.0
2023-09-27 12:30:00,35.16,35.19,35.1,35.13,73608.0,35.0025,35.0324,34.9428,34.9726,73608.0
2023-09-27 13:00:00,35.13,35.16,35.04,35.09,83217.0,34.9726,35.0025,34.883,34.9328,83217.0
2023-09-27 13:30:00,35.1,35.19,35.09,35.17,71658.0,34.9428,35.0324,34.9328,35.0125,71658.0
2023-09-27 14:00:00,35.17,35.19,35.12,35.19,107780.0,35.0125,35.0324,34.9627,35.0324,107780.0
2023-09-27 14:30:00,35.19,35.37,35.18,35.34,111173.0,35.0324,35.2116,35.0224,35.1817,111173.0
2023-09-27 15:00:00,35.34,35.49,35.33,35.42,88544.0,35.1817,35.331,35.1717,35.2613,88544.0
2023-09-27 15:30:00,35.41,35.49,35.36,35.43,276560.0,35.2514,35.331,35.2016,35.2713,276560.0
2023-09-28 09:30:00,34.71,35.04,34.69,34.82,530643.0,34.5545,34.883,34.5346,34.664,530643.0
2023-09-28 10:00:00,34.82,35.01,34.81,35.0,357638.0,34.664,34.8532,34.6541,34.8432,357638.0
2023-09-28 10:30:00,35.0,35.16,34.9,35.01,330605.0,34.8432,35.0025,34.7437,34.8532,330605.0
2023-09-28 11:00:00,35.02,35.12,35.0,35.11,208718.0,34.8631,34.9627,34.8432,34.9527,208718.0
2023-09-28 11:30:00,35.11,35.23,35.11,35.2,123035.0,34.9527,35.0722,34.9527,35.0423,123035.0
2023-09-28 12:00:00,35.19,35.2,35.06,35.18,125656.0,35.0324,35.0423,34.9029,35.0224,125656.0
2023-09-28 12:30:00,35.18,35.18,35.05,35.06,117874.0,35.0224,35.0224,34.893,34.9029,117874.0
2023-09-28 13:00:00,35.07,35.11,35.01,35.1,123165.0,34.9129,34.9527,34.8532,34.9428,123165.0
2023-09-28 13:30:00,35.11,35.16,35.05,35.14,139613.0,34.9527,35.0025,34.893,34.9826,139613.0
2023-09-28 14:00:00,35.14,35.2,35.13,35.16,162749.0,34.9826,35.0423,34.9726,35.0025,162749.0
2023-09-28 14:30:00,35.16,35.17,35.06,35.09,119818.0,35.0025,35.0125,34.9029,34.9328,119818.0
2023-09-28 15:00:00,35.09,35.17,35.07,35.16,157827.0,34.9328,35.0125,34.9129,35.0025,157827.0
2023-09-28 15:30:00,35.16,35.18,35.06,35.08,398138.0,35.0025,35.0224,34.9029,34.9229,398138.0
2023-09-29 09:30:00,35.69,35.8,35.41,35.66,288875.0,35.5301,35.6396,35.2514,35.5003,288875.0
2023-09-29 10:00:00,35.66,35.66,35.32,35.34,119543.0,35.5003,35.5003,35.1618,35.1817,119543.0
2023-09-29 10:30:00,35.34,35.36,35.26,35.3,92817.0,35.1817,35.2016,35.102,35.1419,92817.0
2023-09-29 11:00:00,35.3,35.42,35.24,35.29,112138.0,35.1419,35.2613,35.0821,35.1319,112138.0
2023-09-29 11:30:00,35.29,35.31,35.16,35.23,115879.0,35.1319,35.1518,35.0025,35.0722,115879.0
2023-09-29 12:00:00,35.22,35.23,35.07,35.12,121603.0,35.0622,35.0722,34.9129,34.9627,121603.0
2023-09-29 12:30:00,35.12,35.19,35.03,35.07,92633.0,34.9627,35.0324,34.8731,34.9129,92633.0
2023-09-29 13:00:00,35.06,35.06,34.97,35.04,191225.0,34.9029,34.9029,34.8133,34.883,191225.0
2023-09-29 13:30:00,35.03,35.03,34.96,34.97,138028.0,34.8731,34.8731,34.8034,34.8133,138028.0
2023-09-29 14:00:00,34.98,35.04,34.95,35.02,371825.0,34.8233,34.883,34.7934,34.8631,371825.0
2023-09-29 14:30:00,35.01,35.08,34.98,35.06,130479.0,34.8532,34.9229,34.8233,34.9029,130479.0
2023-09-29 15:00:00,35.07,35.1,35.02,35.06,111253.0,34.9129,34.9428,34.8631,34.9029,111253.0
2023-09-29 15:30:00,35.07,35.07,34.93,34.97,564802.0,34.9129,34.9129,34.7735,34.8133,564802.0
2023-10-02 09:30:00,35.05,35.18,34.92,35.05,228567.0,34.893,35.0224,34.7636,34.893,228567.0
2023-10-02 10:00:00,35.05,35.13,34.92,35.04,167841.0,34.893,34.9726,34.7636,34.883,167841.0
2023-10-02 10:30:00,35.03,35.1,34.93,35.09,127091.0,34.8731,34.9428,34.7735,34.9328,127091.0
2023-10-02 11:00:00,35.09,35.12,35.03,35.06,105071.0,34.9328,34.9627,34.8731,34.9029,105071.0
2023-10-02 11:30:00,35.06,35.1,35.01,35.07,75967.0,34.9029,34.9428,34.8532,34.9129,75967.0
2023-10-02 12:00:00,35.06,35.08,35.0,35.02,224580.0,34.9029,34.9229,34.8432,34.8631,224580.0
2023-10-02 12:30:00,35.02,35.03,34.87,34.91,98072.0,34.8631,34.8731,34.7138,34.7536,98072.0
2023-10-02 13:00:00,34.91,34.99,34.91,34.97,86187.0,34.7536,34.8333,34.7536,34.8133,86187.0
2023-10-02 13:30:00,34.98,34.99,34.91,34.91,62625.0,34.8233,34.8333,34.7536,34.7536,62625.0
2023-10-02 14:00:00,34.91,34.94,34.83,34.84,93985.0,34.7536,34.7835,34.674,34.6839,93985.0
2023-10-02 14:30:00,34.84,34.92,34.84,34.9,83431.0,34.6839,34.7636,34.6839,34.7437,83431.0
2023-10-02 15:00:00,34.89,34.94,34.86,34.91,94689.0,34.7337,34.7835,34.7038,34.7536,94689.0
2023-10-02 15:30:00,34.91,34.98,34.89,34.97,279907.0,34.7536,34.8233,34.7337,34.8133,279907.0
2023-10-03 09:30:00,34.26,34.27,33.88,33.92,682035.0,34.1065,34.1165,33.7282,33.7681,682035.0
2023-10-03 10:00:00,33.92,33.92,33.73,33.79,413300.0,33.7681,33.7681,33.5789,33.6386,413300.0
2023-10-03 10:30:00,33.79,33.81,33.47,33.52,370995.0,33.6386,33.6585,33.3201,33.3698,370995.0
2023-10-03 11:00:00,33.51,33.55,33.41,33.42,350902.0,33.3599,33.3997,33.2603,33.2703,350902.0
2023-10-03 11:30:00,33.41,33.47,33.19,33.41,504237.0,33.2603,33.3201,33.0413,33.2603,504237.0
2023-10-03 12:00:00,33.42,33.73,33.42,33.72,140797.0,33.2703,33.5789,33.2703,33.5689,140797.0
2023-10-03 12:30:00,33.73,33.74,33.45,33.49,891933.0,33.5789,33.5889,33.3002,33.34,891933.0
2023-10-03 13:00:00,33.49,33.53,33.44,33.51,206558.0,33.34,33.3798,33.2902,33.3599,206558.0
2023-10-03 13:30:00,33.51,33.52,33.25,33.3,320752.0,33.3599,33.3698,33.1011,33.1508,320752.0
2023-10-03 14:00:00,33.29,33.32,33.06,33.12,344354.0,33.1409,33.1707,32.9119,32.9716,344354.0
2023-10-03 14:30:00,33.12,33.26,33.08,33.18,399097.0,32.9716,33.111,32.9318,33.0314,399097.0
2023-10-03 15:00:00,33.18,33.23,33.02,33.19,468670.0,33.0314,33.0811,32.8721,33.0413,468670.0
2023-10-03 15:30:00,33.19,33.24,33.11,33.23,693102.0,33.0413,33.0911,32.9617,33.0811,693102.0
2023-10-04 09:30:00,32.96,33.08,32.7,33.02,663761.0,32.8124,32.9318,32.5535,32.8721,663761.0
2023-10-04 10:00:00,33.01,33.16,32.98,33.09,454154.0,32.8621,33.0115,32.8323,32.9418,454154.0
2023-10-04 10:30:00,33.09,33.2,33.06,33.06,463325.0,32.9418,33.0513,32.9119,32.9119,463325.0
2023-10-04 11:00:00,33.06,33.22,33.04,33.2,355360.0,32.9119,33.0712,32.892,33.0513,355360.0
2023-10-04 11:30:00,33.2,33.21,33.12,33.16,183109.0,33.0513,33.0612,32.9716,33.0115,183109.0
2023-10-04 12:00:00,33.16,33.17,33.07,33.12,101274.0,33.0115,33.0214,32.9219,32.9716,101274.0
2023-10-04 12:30:00,33.12,33.14,33.06,33.1,149437.0,32.9716,32.9915,32.9119,32.9517,149437.0
2023-10-04 13:00:00,33.1,33.13,33.02,33.09,201152.0,32.9517,32.9816,32.8721,32.9418,201152.0
2023-10-04 13:30:00,33.08,33.13,33.05,33.1,129538.0,32.9318,32.9816,32.9019,32.9517,129538.0
2023-10-04 14:00:00,33.09,33.1,33.04,33.07,118475.0,32.9418,32.9517,32.892,32.9219,118475.0
2023-10-04 14:30:00,33.08,33.1,33.03,33.1,158267.0,32.9318,32.9517,32.882,32.9517,158267.0
2023-10-04 15:00:00,33.1,33.16,33.09,33.12,273421.0,32.9517,33.0115,32.9418,32.9716,273421.0
2023-10-04 15:30:00,33.12,33.16,33.06,33.1,862079.0,32.9716,33.0115,32.9119,32.9517,862079.0
2023-10-05 09:30:00,32.81,32.94,32.74,32.81,880217.0,32.663,32.7924,32.5933,32.663,880217.0
2023-10-05 10:00:00,32.8,33.03,32.79,32.98,274323.0,32.6531,32.882,32.6431,32.8323,274323.0
2023-10-05 10:30:00,32.98,33.0,32.87,32.94,333268.0,32.8323,32.8522,32.7228,32.7924,333268.0
2023-10-05 11:00:00,32.94,32.97,32.81,32.84,212161.0,32.7924,32.8223,32.663,32.6929,212161.0
2023-10-05 11:30:00,32.83,32.9,32.8,32.82,247290.0,32.6829,32.7526,32.6531,32.673,247290.0
2023-10-05 12:00:00,32.82,32.9,32.79,32.88,254265.0,32.673,32.7526,32.6431,32.7327,254265.0
2023-10-05 12:30:00,32.89,32.94,32.84,32.89,263132.0,32.7427,32.7924,32.6929,32.7427,263132.0
2023-10-05 13:00:00,32.88,32.97,32.85,32.95,138178.0,32.7327,32.8223,32.7028,32.8024,138178.0
2023-10-05 13:30:00,32.95,33.02,32.93,33.0,254563.0,32.8024,32.8721,32.7825,32.8522,254563.0
2023-10-05 14:00:00,33.0,33.02,32.97,33.01,107693.0,32.8522,32.8721,32.8223,32.8621,107693.0
2023-10-05 14:30:00,33.02,33.07,33.0,33.05,71618.0,32.8721,32.9219,32.8522,32.9019,71618.0
2023-10-05 15:00:00,33.05,33.08,33.0,33.08,80032.0,32.9019,32.9318,32.8522,32.9318,80032.0
2023-10-05 15:30:00,33.08,33.18,33.07,33.18,361631.0,32.9318,33.0314,32.9219,33.0314,361631.0
2023-10-06 09:30:00,33.3,33.37,33.15,33.28,249506.0,33.1508,33.2205,33.0015,33.1309,249506.0
2023-10-06 10:00:00,33.27,33.46,33.19,33.41,125131.0,33.121,33.3101,33.0413,33.2603,125131.0
2023-10-06 10:30:00,33.41,33.47,33.29,33.37,126345.0,33.2603,33.3201,33.1409,33.2205,126345.0
2023-10-06 11:00:00,33.37,33.66,33.37,33.63,176991.0,33.2205,33.5092,33.2205,33.4794,176991.0
2023-10-06 11:30:00,33.62,33.88,33.62,33.86,66380.0,33.4694,33.7282,33.4694,33.7083,66380.0
2023-10-06 12:00:00,33.86,33.97,33.85,33.89,78310.0,33.7083,33.8178,33.6984,33.7382,78310.0
2023-10-06 12:30:00,33.89,33.93,33.81,33.85,78596.0,33.7382,33.778,33.6585,33.6984,78596.0
2023-10-06 13:00:00,33.85,33.93,33.82,33.93,93131.0,33.6984,33.778,33.6685,33.778,93131.0
2023-10-06 13:30:00,33.93,33.97,33.86,33.96,93428.0,33.778,33.8178,33.7083,33.8079,93428.0
2023-10-06 14:00:00,33.96,34.01,33.92,33.98,209404.0,33.8079,33.8576,33.7681,33.8278,209404.0
2023-10-06 14:30:00,33.98,34.05,33.9,33.93,152187.0,33.8278,33.8975,33.7481,33.778,152187.0
2023-10-06 15:00:00,33.93,33.93,33.85,33.91,107688.0,33.778,33.778,33.6984,33.7581,107688.0
2023-10-06 15:30:00,33.91,33.93,33.84,33.9,634454.0,33.7581,33.778,33.6884,33.7481,634454.0
2023-10-09 09:30:00,33.09,33.41,32.94,33.16,428018.0,32.9418,33.2603,32.7924,33.0115,428018.0
2023-10-09 10:00:00,33.16,33.16,32.94,33.01,208681.0,33.0115,33.0115,32.7924,32.8621,208681.0
2023-10-09 10:30:00,33.02,33.03,32.9,32.95,270338.0,32.8721,32.882,32.7526,32.8024,270338.0
2023-10-09 11:00:00,32.95,33.04,32.94,33.04,183286.0,32.8024,32.892,32.7924,32.892,183286.0
2023-10-09 11:30:00,33.04,33.06,32.95,33.0,115473.0,32.892,32.9119,32.8024,32.8522,115473.0
2023-10-09 12:00:00,33.01,33.05,32.99,33.0,86047.0,32.8621,32.9019,32.8422,32.8522,86047.0
2023-10-09 12:30:00,32.99,33.01,32.95,32.98,171780.0,32.8422,32.8621,32.8024,32.8323,171780.0
2023-10-09 13:00:00,32.98,33.07,32.98,33.05,129420.0,32.8323,32.9219,32.8323,32.9019,129420.0
2023-10-09 13:30:00,33.06,33.16,33.04,33.13,106465.0,32.9119,33.0115,32.892,32.9816,106465.0
2023-10-09 14:00:00,33.14,33.21,33.12,33.2,109797.0,32.9915,33.0612,32.9716,33.0513,109797.0
2023-10-09 14:30:00,33.2,33.23,33.16,33.21,121557.0,33.0513,33.0811,33.0115,33.0612,121557.0
2023-10-09 15:00:00,33.22,33.32,33.17,33.28,297735.0,33.0712,33.1707,33.0214,33.1309,297735.0
2023-10-09 15:30:00,33.27,33.31,33.17,33.3,475647.0,33.121,33.1608,33.0214,33.1508,475647.0
2023-10-10 09:30:00,33.64,34.02,33.51,33.98,310727.0,33.4893,33.8676,33.3599,33.8278,310727.0
2023-10-10 10:00:00,33.99,34.41,33.98,34.26,195689.0,33.8377,34.2559,33.8278,34.1065,195689.0
2023-10-10 10:30:00,34.25,34.33,34.21,34.25,274709.0,34.0966,34.1762,34.0568,34.0966,274709.0
2023-10-10 11:00:00,34.25,34.3,34.16,34.2,209510.0,34.0966,34.1463,34.007,34.0468,209510.0
2023-10-10 11:30:00,34.2,34.29,34.06,34.06,145140.0,34.0468,34.1364,33.9074,33.9074,145140.0
2023-10-10 12:00:00,34.05,34.1,33.95,34.01,133154.0,33.8975,33.9472,33.7979,33.8576,133154.0
2023-10-10 12:30:00,34.01,34.02,33.84,33.98,152277.0,33.8576,33.8676,33.6884,33.8278,152277.0
2023-10-10 13:00:00,34.0,34.12,33.92,34.09,69979.0,33.8477,33.9672,33.7681,33.9373,69979.0
2023-10-10 13:30:00,34.09,34.21,34.07,34.18,76145.0,33.9373,34.0568,33.9174,34.0269,76145.0
2023-10-10 14:00:00,34.18,34.24,34.12,34.16,119716.0,34.0269,34.0866,33.9672,34.007,119716.0
2023-10-10 14:30:00,34.16,34.28,34.15,34.21,107154.0,34.007,34.1264,33.997,34.0568,107154.0
2023-10-10 15:00:00,34.22,34.29,34.19,34.27,140996.0,34.0667,34.1364,34.0368,34.1165,140996.0
2023-10-10 15:30:00,34.26,34.35,34.2,34.24,629192.0,34.1065,34.1961,34.0468,34.0866,629192.0
2023-10-11 09:30:00,34.35,34.53,34.24,34.41,342161.0,34.1961,34.3753,34.0866,34.2559,342161.0
2023-10-11 10:00:00,34.41,34.44,33.96,34.13,291087.0,34.2559,34.2857,33.8079,33.9771,291087.0
2023-10-11 10:30:00,34.13,34.22,33.99,34.05,413085.0,33.9771,34.0667,33.8377,33.8975,413085.0
2023-10-11 11:00:00,34.07,34.2,33.97,34.0,390049.0,33.9174,34.0468,33.8178,33.8477,390049.0
2023-10-11 11:30:00,34.0,34.26,33.98,34.2,110428.0,33.8477,34.1065,33.8278,34.0468,110428.0
2023-10-11 12:00:00,34.2,34.22,34.02,34.08,72703.0,34.0468,34.0667,33.8676,33.9273,72703.0
2023-10-11 12:30:00,34.08,34.2,34.06,34.18,68081.0,33.9273,34.0468,33.9074,34.0269,68081.0
2023-10-11 13:00:00,34.18,34.21,34.05,34.16,187691.0,34.0269,34.0568,33.8975,34.007,187691.0
2023-10-11 13:30:00,34.15,34.18,34.05,34.11,361704.0,33.997,34.0269,33.8975,33.9572,361704.0
2023-10-11 14:00:00,34.12,34.28,34.11,34.2,142828.0,33.9672,34.1264,33.9572,34.0468,142828.0
2023-10-11 14:30:00,34.2,34.26,34.17,34.24,130848.0,34.0468,34.1065,34.0169,34.0866,130848.0
2023-10-11 15:00:00,34.25,34.36,34.24,34.35,152469.0,34.0966,34.2061,34.0866,34.1961,152469.0
2023-10-11 15:30:00,34.35,34.46,34.34,34.46,417253.0,34.1961,34.3056,34.1862,34.3056,417253.0
2023-10-12 09:30:00,34.73,34.8,34.43,34.44,312847.0,34.5744,34.6441,34.2758,34.2857,312847.0
2023-10-12 10:00:00,34.44,34.71,34.37,34.41,297372.0,34.2857,34.5545,34.216,34.2559,297372.0
2023-10-12 10:30:00,34.4,34.43,34.19,34.19,146986.0,34.2459,34.2758,34.0368,34.0368,146986.0
2023-10-12 11:00:00,34.2,34.35,34.14,34.34,118694.0,34.0468,34.1961,33.9871,34.1862,118694.0
2023-10-12 11:30:00,34.34,34.39,34.28,34.31,99481.0,34.1862,34.2359,34.1264,34.1563,99481.0
2023-10-12 12:00:00,34.32,34.32,34.16,34.22,240020.0,34.1663,34.1663,34.007,34.0667,240020.0
2023-10-12 12:30:00,34.22,34.22,34.14,34.2,183530.0,34.0667,34.0667,33.9871,34.0468,183530.0
2023-10-12 13:00:00,34.2,34.21,33.83,33.92,369288.0,34.0468,34.0568,33.6785,33.7681,369288.0
2023-10-12 13:30:00,33.91,33.96,33.86,33.92,108475.0,33.7581,33.8079,33.7083,33.7681,108475.0
2023-10-12 14:00:00,33.91,33.92,33.75,33.88,201706.0,33.7581,33.7681,33.5988,33.7282,201706.0
2023-10-12 14:30:00,33.88,33.88,33.8,33.81,91920.0,33.7282,33.7282,33.6486,33.6585,91920.0
2023-10-12 15:00:00,33.82,33.9,33.81,33.85,147510.0,33.6685,33.7481,33.6585,33.6984,147510.0
2023-10-12 15:30:00,33.86,33.97,33.84,33.88,448157.0,33.7083,33.8178,33.6884,33.7282,448157.0
2023-10-13 09:30:00,33.38,33.72,33.38,33.51,173122.0,33.2305,33.5689,33.2305,33.3599,173122.0
2023-10-13 10:00:00,33.48,33.54,33.26,33.27,202462.0,33.33,33.3898,33.111,33.121,202462.0
2023-10-13 10:30:00,33.26,33.37,33.24,33.36,152750.0,33.111,33.2205,33.0911,33.2106,152750.0
2023-10-13 11:00:00,33.36,33.37,33.22,33.26,99839.0,33.2106,33.2205,33.0712,33.111,99839.0
2023-10-13 11:30:00,33.25,33.31,33.12,33.13,128204.0,33.1011,33.1608,32.9716,32.9816,128204.0
2023-10-13 12:00:00,33.13,33.25,33.11,33.22,86633.0,32.9816,33.1011,32.9617,33.0712,86633.0
2023-10-13 12:30:00,33.22,33.26,33.13,33.16,65169.0,33.0712,33.111,32.9816,33.0115,65169.0
2023-10-13 13:00:00,33.16,33.21,33.1,33.11,97377.0,33.0115,33.0612,32.9517,32.9617,97377.0
2023-10-13 13:30:00,33.1,33.2,33.06,33.15,87806.0,32.9517,33.0513,32.9119,33.0015,87806.0
2023-10-13 14:00:00,33.15,33.15,33.07,33.08,94770.0,33.0015,33.0015,32.9219,32.9318,94770.0
2023-10-13 14:30:00,33.08,33.12,33.06,33.07,110298.0,32.9318,32.9716,32.9119,32.9219,110298.0
2023-10-13 15:00:00,33.08,33.16,33.06,33.09,159286.0,32.9318,33.0115,32.9119,32.9418,159286.0
2023-10-13 15:30:00,33.09,33.11,32.98,33.05,432770.0,32.9418,32.9617,32.8323,32.9019,432770.0
2023-10-16 09:30:00,32.88,33.5,32.84,33.45,339192.0,32.7327,33.3499,32.6929,33.3002,339192.0
2023-10-16 10:00:00,33.46,33.49,33.29,33.45,204159.0,33.3101,33.34,33.1409,33.3002,204159.0
2023-10-16 10:30:00,33.47,33.76,33.47,33.58,216731.0,33.3201,33.6088,33.3201,33.4296,216731.0
2023-10-16 11:00:00,33.59,33.61,33.45,33.54,113661.0,33.4395,33.4594,33.3002,33.3898,113661.0
2023-10-16 11:30:00,33.55,33.56,33.45,33.46,45718.0,33.3997,33.4097,33.3002,33.3101,45718.0
2023-10-16 12:00:00,33.46,33.51,33.42,33.5,56285.0,33.3101,33.3599,33.2703,33.3499,56285.0
2023-10-16 12:30:00,33.51,33.52,33.41,33.47,71340.0,33.3599,33.3698,33.2603,33.3201,71340.0
2023-10-16 13:00:00,33.48,33.55,33.38,33.52,139696.0,33.33,33.3997,33.2305,33.3698,139696.0
2023-10-16 13:30:00,33.52,33.56,33.49,33.55,57741.0,33.3698,33.4097,33.34,33.3997,57741.0
2023-10-16 14:00:00,33.55,33.57,33.49,33.52,83181.0,33.3997,33.4196,33.34,33.3698,83181.0
2023-10-16 14:30:00,33.52,33.58,33.51,33.57,69839.0,33.3698,33.4296,33.3599,33.4196,69839.0
2023-10-16 15:00:00,33.57,33.64,33.54,33.61,85208.0,33.4196,33.4893,33.3898,33.4594,85208.0
2023-10-16 15:30:00,33.62,33.63,33.53,33.6,336059.0,33.4694,33.4794,33.3798,33.4495,336059.0
2023-10-17 09:30:00,32.94,33.27,32.83,33.14,184075.0,32.7924,33.121,32.6829,32.9915,184075.0
2023-10-17 10:00:00,33.14,33.38,33.1,33.34,78396.0,32.9915,33.2305,32.9517,33.1906,78396.0
2023-10-17 10:30:00,33.35,33.35,33.23,33.3,70414.0,33.2006,33.2006,33.0811,33.1508,70414.0
2023-10-17 11:00:00,33.3,33.3,33.16,33.18,47467.0,33.1508,33.1508,33.0115,33.0314,47467.0
2023-10-17 11:30:00,33.17,33.29,33.16,33.29,46731.0,33.0214,33.1409,33.0115,33.1409,46731.0
2023-10-17 12:00:00,33.29,33.32,33.22,33.25,36298.0,33.1409,33.1707,33.0712,33.1011,36298.0
2023-10-17 12:30:00,33.25,33.25,33.12,33.13,52650.0,33.1011,33.1011,32.9716,32.9816,52650.0
2023-10-17 13:00:00,33.14,33.14,33.09,33.09,41063.0,32.9915,32.9915,32.9418,32.9418,41063.0
2023-10-17 13:30:00,33.09,33.09,33.03,33.05,79796.0,32.9418,32.9418,32.882,32.9019,79796.0
2023-10-17 14:00:00,33.05,33.12,33.04,33.08,47600.0,32.9019,32.9716,32.892,32.9318,47600.0
2023-10-17 14:30:00,33.08,33.12,33.04,33.07,106698.0,32.9318,32.9716,32.892,32.9219,106698.0
2023-10-17 15:00:00,33.07,33.18,33.05,33.18,118074.0,32.9219,33.0314,32.9019,33.0314,118074.0
2023-10-17 15:30:00,33.18,33.19,33.12,33.16,266966.0,33.0314,33.0413,32.9716,33.0115,266966.0
2023-10-18 09:30:00,32.81,33.08,32.77,33.0,357132.0,32.663,32.9318,32.6232,32.8522,357132.0
2023-10-18 10:00:00,33.0,33.21,32.98,33.15,111555.0,32.8522,33.0612,32.8323,33.0015,111555.0
2023-10-18 10:30:00,33.14,33.14,32.96,33.07,133140.0,32.9915,32.9915,32.8124,32.9219,133140.0
2023-10-18 11:00:00,33.05,33.18,33.03,33.11,87358.0,32.9019,33.0314,32.882,32.9617,87358.0
2023-10-18 11:30:00,33.1,33.14,33.06,33.09,52632.0,32.9517,32.9915,32.9119,32.9418,52632.0
2023-10-18 12:00:00,33.09,33.11,32.99,33.02,80993.0,32.9418,32.9617,32.8422,32.8721,80993.0
2023-10-18 12:30:00,33.02,33.06,32.99,33.03,60086.0,32.8721,32.9119,32.8422,32.882,60086.0
2023-10-18 13:00:00,33.02,33.11,32.99,33.03,194883.0,32.8721,32.9617,32.8422,32.882,194883.0
2023-10-18 13:30:00,33.02,33.06,32.99,33.05,88339.0,32.8721,32.9119,32.8422,32.9019,88339.0
2023-10-18 14:00:00,33.05,33.1,32.96,32.99,181264.0,32.9019,32.9517,32.8124,32.8422,181264.0
2023-10-18 14:30:00,32.99,33.03,32.92,32.96,179720.0,32.8422,32.882,32.7725,32.8124,179720.0
2023-10-18 15:00:00,32.96,33.05,32.93,33.04,586059.0,32.8124,32.9019,32.7825,32.892,586059.0
2023-10-18 15:30:00,33.04,33.06,32.89,32.94,849189.0,32.892,32.9119,32.7427,32.7924,849189.0
2023-10-19 09:30:00,32.65,32.97,32.58,32.9,1033054.0,32.5037,32.8223,32.4341,32.7526,1033054.0
2023-10-19 10:00:00,32.9,32.94,32.56,32.6,504941.0,32.7526,32.7924,32.4141,32.454,504941.0
2023-10-19 10:30:00,32.59,32.69,32.47,32.5,705996.0,32.444,32.5436,32.3245,32.3544,705996.0
2023-10-19 11:00:00,32.5,32.66,32.46,32.65,610904.0,32.3544,32.5137,32.3146,32.5037,610904.0
2023-10-19 11:30:00,32.65,32.84,32.65,32.84,358885.0,32.5037,32.6929,32.5037,32.6929,358885.0
2023-10-19 12:00:00,32.83,33.18,32.77,32.97,194273.0,32.6829,33.0314,32.6232,32.8223,194273.0
2023-10-19 12:30:00,32.98,33.21,32.78,33.2,215153.0,32.8323,33.0612,32.6332,33.0513,215153.0
2023-10-19 13:00:00,33.2,33.27,33.13,33.21,95956.0,33.0513,33.121,32.9816,33.0612,95956.0
2023-10-19 13:30:00,33.21,33.27,33.05,33.07,73426.0,33.0612,33.121,32.9019,32.9219,73426.0
2023-10-19 14:00:00,33.06,33.15,33.04,33.09,98080.0,32.9119,33.0015,32.892,32.9418,98080.0
2023-10-19 14:30:00,33.09,33.09,32.89,32.95,391386.0,32.9418,32.9418,32.7427,32.8024,391386.0
2023-10-19 15:00:00,32.95,33.03,32.95,33.02,350767.0,32.8024,32.882,32.8024,32.8721,350767.0
2023-10-19 15:30:00,33.02,33.09,32.99,33.06,667658.0,32.8721,32.9418,32.8422,32.9119,667658.0
2023-10-20 09:30:00,32.49,33.06,32.49,32.83,487124.0,32.3445,32.9119,32.3445,32.6829,487124.0
2023-10-20 10:00:00,32.82,32.97,32.64,32.7,363977.0,32.673,32.8223,32.4938,32.5535,363977.0
2023-10-20 10:30:00,32.69,32.79,32.59,32.68,498290.0,32.5436,32.6431,32.444,32.5336,498290.0
2023-10-20 11:00:00,32.68,32.73,32.51,32.52,255944.0,32.5336,32.5834,32.3644,32.3743,255944.0
2023-10-20 11:30:00,32.52,32.65,32.43,32.63,282970.0,32.3743,32.5037,32.2847,32.4838,282970.0
2023-10-20 12:00:00,32.63,32.63,32.4,32.45,310963.0,32.4838,32.4838,32.2549,32.3046,310963.0
2023-10-20 12:30:00,32.45,32.56,32.42,32.56,187090.0,32.3046,32.4141,32.2748,32.4141,187090.0
2023-10-20 13:00:00,32.55,32.56,32.42,32.45,268679.0,32.4042,32.4141,32.2748,32.3046,268679.0
2023-10-20 13:30:00,32.45,32.48,32.35,32.38,195421.0,32.3046,32.3345,32.2051,32.2349,195421.0
2023-10-20 14:00:00,32.38,32.4,32.3,32.32,173793.0,32.2349,32.2549,32.1553,32.1752,173793.0
2023-10-20 14:30:00,32.31,32.36,32.25,32.28,236494.0,32.1653,32.215,32.1055,32.1354,236494.0
2023-10-20 15:00:00,32.29,32.29,32.12,32.18,322006.0,32.1454,32.1454,31.9761,32.0358,322006.0
2023-10-20 15:30:00,32.18,32.22,32.07,32.07,624244.0,32.0358,32.0757,31.9263,31.9263,624244.0
2023-10-23 09:30:00,32.05,32.61,31.99,32.59,381509.0,31.9064,32.4639,31.8467,32.444,381509.0
2023-10-23 10:00:00,32.59,33.03,32.55,33.01,245062.0,32.444,32.882,32.4042,32.8621,245062.0
2023-10-23 10:30:00,33.01,33.11,32.97,33.02,314147.0,32.8621,32.9617,32.8223,32.8721,314147.0
2023-10-23 11:00:00,33.02,33.2,33.0,33.16,135061.0,32.8721,33.0513,32.8522,33.0115,135061.0
2023-10-23 11:30:00,33.15,33.39,33.15,33.39,106644.0,33.0015,33.2404,33.0015,33.2404,106644.0
2023-10-23 12:00:00,33.39,33.5,33.36,33.46,351701.0,33.2404,33.3499,33.2106,33.3101,351701.0
2023-10-23 12:30:00,33.47,33.76,33.44,33.75,286993.0,33.3201,33.6088,33.2902,33.5988,286993.0
2023-10-23 13:00:00,33.76,33.76,33.61,33.67,284280.0,33.6088,33.6088,33.4594,33.5192,284280.0
2023-10-23 13:30:00,33.66,33.79,33.64,33.73,168682.0,33.5092,33.6386,33.4893,33.5789,168682.0
2023-10-23 14:00:00,33.73,33.79,33.64,33.66,230841.0,33.5789,33.6386,33.4893,33.5092,230841.0
2023-10-23 14:30:00,33.66,33.81,33.64,33.8,244686.0,33.5092,33.6585,33.4893,33.6486,244686.0
2023-10-23 15:00:00,33.8,33.83,33.59,33.66,273219.0,33.6486,33.6785,33.4395,33.5092,273219.0
2023-10-23 15:30:00,33.66,33.87,33.6,33.8,909073.0,33.5092,33.7183,33.4495,33.6486,909073.0
2023-10-24 09:30:00,33.41,34.26,33.38,34.13,471785.0,33.2603,34.1065,33.2305,33.9771,471785.0
2023-10-24 10:00:00,34.13,34.45,34.05,34.38,426046.0,33.9771,34.2957,33.8975,34.226,426046.0
2023-10-24 10:30:00,34.39,34.41,34.23,34.28,318005.0,34.2359,34.2559,34.0767,34.1264,318005.0
2023-10-24 11:00:00,34.28,34.41,34.23,34.36,298007.0,34.1264,34.2559,34.0767,34.2061,298007.0
2023-10-24 11:30:00,34.35,34.48,34.34,34.44,211349.0,34.1961,34.3255,34.1862,34.2857,211349.0
2023-10-24 12:00:00,34.44,34.46,34.26,34.28,129383.0,34.2857,34.3056,34.1065,34.1264,129383.0
2023-10-24 12:30:00,34.27,34.39,34.21,34.37,178397.0,34.1165,34.2359,34.0568,34.216,178397.0
2023-10-24 13:00:00,34.37,34.67,34.36,34.65,255983.0,34.216,34.5147,34.2061,34.4948,255983.0
2023-10-24 13:30:00,34.66,34.7,34.58,34.64,167400.0,34.5047,34.5446,34.4251,34.4848,167400.0
2023-10-24 14:00:00,34.63,34.7,34.59,34.69,185754.0,34.4749,34.5446,34.4351,34.5346,185754.0
2023-10-24 14:30:00,34.69,34.73,34.65,34.71,218939.0,34.5346,34.5744,34.4948,34.5545,218939.0
2023-10-24 15:00:00,34.71,34.75,34.67,34.71,270946.0,34.5545,34.5943,34.5147,34.5545,270946.0
2023-10-24 15:30:00,34.71,34.75,34.63,34.67,688291.0,34.5545,34.5943,34.4749,34.5147,688291.0
2023-10-25 09:30:00,34.18,34.34,34.11,34.34,272597.0,34.0269,34.1862,33.9572,34.1862,272597.0
2023-10-25 10:00:00,34.32,34.4,34.25,34.38,324312.0,34.1663,34.2459,34.0966,34.226,324312.0
2023-10-25 10:30:00,34.39,34.49,34.28,34.32,190713.0,34.2359,34.3355,34.1264,34.1663,190713.0
2023-10-25 11:00:00,34.32,34.6,34.31,34.47,235876.0,34.1663,34.445,34.1563,34.3156,235876.0
2023-10-25 11:30:00,34.47,34.48,34.4,34.48,148395.0,34.3156,34.3255,34.2459,34.3255,148395.0
2023-10-25 12:00:00,34.48,34.61,34.44,34.6,190835.0,34.3255,34.455,34.2857,34.445,190835.0
2023-10-25 12:30:00,34.61,34.66,34.56,34.62,217403.0,34.455,34.5047,34.4052,34.4649,217403.0
2023-10-25 13:00:00,34.62,34.72,34.59,34.66,170372.0,34.4649,34.5645,34.4351,34.5047,170372.0
2023-10-25 13:30:00,34.65,34.66,34.54,34.59,141600.0,34.4948,34.5047,34.3853,34.4351,141600.0
2023-10-25 14:00:00,34.59,34.62,34.52,34.55,134233.0,34.4351,34.4649,34.3654,34.3952,134233.0
2023-10-25 14:30:00,34.55,34.63,34.51,34.62,186757.0,34.3952,34.4749,34.3554,34.4649,186757.0
2023-10-25 15:00:00,34.62,34.63,34.51,34.54,170354.0,34.4649,34.4749,34.3554,34.3853,170354.0
2023-10-25 15:30:00,34.54,34.56,34.47,34.54,428715.0,34.3853,34.4052,34.3156,34.3853,428715.0
2023-10-26 09:30:00,34.54,34.95,34.54,34.89,362915.0,34.3853,34.7934,34.3853,34.7337,362915.0
2023-10-26 10:00:00,34.9,34.98,34.75,34.95,373053.0,34.7437,34.8233,34.5943,34.7934,373053.0
2023-10-26 10:30:00,34.96,35.31,34.91,35.16,337854.0,34.8034,35.1518,34.7536,35.0025,337854.0
2023-10-26 11:00:00,35.18,35.25,35.08,35.13,276865.0,35.0224,35.0921,34.9229,34.9726,276865.0
2023-10-26 11:30:00,35.14,35.26,35.06,35.22,121522.0,34.9826,35.102,34.9029,35.0622,121522.0
2023-10-26 12:00:00,35.23,35.23,34.95,35.02,111331.0,35.0722,35.0722,34.7934,34.8631,111331.0
2023-10-26 12:30:00,35.01,35.04,34.85,34.87,106537.0,34.8532,34.883,34.6939,34.7138,106537.0
2023-10-26 13:00:00,34.86,35.0,34.82,34.92,186599.0,34.7038,34.8432,34.664,34.7636,186599.0
2023-10-26 13:30:00,34.92,35.03,34.9,35.01,156439.0,34.7636,34.8731,34.7437,34.8532,156439.0
2023-10-26 14:00:00,35.01,35.04,34.98,35.03,130240.0,34.8532,34.883,34.8233,34.8731,130240.0
2023-10-26 14:30:00,35.03,35.12,35.01,35.1,123147.0,34.8731,34.9627,34.8532,34.9428,123147.0
2023-10-26 15:00:00,35.11,35.13,34.98,34.98,236839.0,34.9527,34.9726,34.8233,34.8233,236839.0
2023-10-26 15:30:00,34.98,35.03,34.94,34.99,716449.0,34.8233,34.8731,34.7835,34.8333,716449.0
2023-10-27 09:30:00,35.58,35.87,35.19,35.3,345190.0,35.4206,35.7093,35.0324,35.1419,345190.0
2023-10-27 10:00:00,35.29,35.49,35.19,35.35,247410.0,35.1319,35.331,35.0324,35.1916,247410.0
2023-10-27 10:30:00,35.35,35.39,35.23,35.3,257253.0,35.1916,35.2315,35.0722,35.1419,257253.0
2023-10-27 11:00:00,35.29,35.44,35.28,35.29,275314.0,35.1319,35.2812,35.122,35.1319,275314.0
2023-10-27 11:30:00,35.29,35.36,35.22,35.3,132620.0,35.1319,35.2016,35.0622,35.1419,132620.0
2023-10-27 12:00:00,35.3,35.32,34.28,35.27,201692.0,35.1419,35.1618,34.1264,35.112,201692.0
2023-10-27 12:30:00,35.26,35.36,35.25,35.35,78713.0,35.102,35.2016,35.0921,35.1916,78713.0
2023-10-27 13:00:00,35.35,35.38,35.22,35.27,120252.0,35.1916,35.2215,35.0622,35.112,120252.0
2023-10-27 13:30:00,35.28,35.31,35.21,35.3,113311.0,35.122,35.1518,35.0523,35.1419,113311.0
2023-10-27 14:00:00,35.3,35.34,35.22,35.24,105764.0,35.1419,35.1817,35.0622,35.0821,105764.0
2023-10-27 14:30:00,35.25,35.32,35.23,35.29,97581.0,35.0921,35.1618,35.0722,35.1319,97581.0
2023-10-27 15:00:00,35.28,35.33,35.27,35.33,116384.0,35.122,35.1717,35.112,35.1717,116384.0
2023-10-27 15:30:00,35.33,35.36,35.28,35.33,281857.0,35.1717,35.2016,35.122,35.1717,281857.0
2023-10-30 09:30:00,35.64,35.74,35.25,35.37,462739.0,35.4803,35.5799,35.0921,35.2116,462739.0
2023-10-30 10:00:00,35.37,35.42,35.15,35.18,362216.0,35.2116,35.2613,34.9925,35.0224,362216.0
2023-10-30 10:30:00,35.18,35.19,35.05,35.14,313081.0,35.0224,35.0324,34.893,34.9826,313081.0
2023-10-30 11:00:00,35.13,35.23,35.11,35.23,215138.0,34.9726,35.0722,34.9527,35.0722,215138.0
2023-10-30 11:30:00,35.22,35.26,35.14,35.21,133172.0,35.0622,35.102,34.9826,35.0523,133172.0
2023-10-30 12:00:00,35.21,35.25,35.14,35.22,202142.0,35.0523,35.0921,34.9826,35.0622,202142.0
2023-10-30 12:30:00,35.22,35.23,35.13,35.15,156050.0,35.0622,35.0722,34.9726,34.9925,156050.0
2023-10-30 13:00:00,35.16,35.16,35.0,35.11,167684.0,35.0025,35.0025,34.8432,34.9527,167684.0
2023-10-30 13:30:00,35.1,35.2,35.07,35.15,143368.0,34.9428,35.0423,34.9129,34.9925,143368.0
2023-10-30 14:00:00,35.16,35.25,35.14,35.15,165871.0,35.0025,35.0921,34.9826,34.9925,165871.0
2023-10-30 14:30:00,35.16,35.22,35.14,35.17,163447.0,35.0025,35.0622,34.9826,35.0125,163447.0
2023-10-30 15:00:00,35.16,35.2,35.13,35.15,245714.0,35.0025,35.0423,34.9726,34.9925,245714.0
2023-10-30 15:30:00,35.15,35.22,35.14,35.21,563222.0,34.9925,35.0622,34.9826,35.0523,563222.0
2023-10-31 09:30:00,34.52,34.6,34.26,34.34,463753.0,34.3654,34.445,34.1065,34.1862,463753.0
2023-10-31 10:00:00,34.34,34.55,34.26,34.45,333045.0,34.1862,34.3952,34.1065,34.2957,333045.0
2023-10-31 10:30:00,34.46,34.52,34.22,34.23,363818.0,34.3056,34.3654,34.0667,34.0767,363818.0
2023-10-31 11:00:00,34.23,34.25,33.75,33.82,380839.0,34.0767,34.0966,33.5988,33.6685,380839.0
2023-10-31 11:30:00,33.82,33.92,33.78,33.92,267174.0,33.6685,33.7681,33.6287,33.7681,267174.0
2023-10-31 12:00:00,33.93,33.93,33.69,33.7,497463.0,33.778,33.778,33.5391,33.549,497463.0
2023-10-31 12:30:00,33.7,33.73,33.53,33.59,396429.0,33.549,33.5789,33.3798,33.4395,396429.0
2023-10-31 13:00:00,33.59,33.73,33.59,33.63,243997.0,33.4395,33.5789,33.4395,33.4794,243997.0
2023-10-31 13:30:00,33.64,33.74,33.63,33.7,173318.0,33.4893,33.5889,33.4794,33.549,173318.0
2023-10-31 14:00:00,33.7,33.77,33.66,33.66,165276.0,33.549,33.6187,33.5092,33.5092,165276.0
2023-10-31 14:30:00,33.66,33.83,33.63,33.82,183853.0,33.5092,33.6785,33.4794,33.6685,183853.0
2023-10-31 15:00:00,33.82,33.97,33.82,33.97,229449.0,33.6685,33.8178,33.6685,33.8178,229449.0
2023-10-31 15:30:00,33.97,34.02,33.93,34.01,515809.0,33.8178,33.8676,33.778,33.8576,515809.0
2023-11-01 09:30:00,33.95,34.05,33.55,33.55,245868.0,33.7979,33.8975,33.3997,33.3997,245868.0
2023-11-01 10:00:00,33.56,33.72,33.44,33.57,361463.0,33.4097,33.5689,33.2902,33.4196,361463.0
2023-11-01 10:30:00,33.57,33.62,33.44,33.49,248198.0,33.4196,33.4694,33.2902,33.34,248198.0
2023-11-01 11:00:00,33.49,33.49,33.31,33.35,169078.0,33.34,33.34,33.1608,33.2006,169078.0
2023-11-01 11:30:00,33.34,33.54,33.34,33.52,181898.0,33.1906,33.3898,33.1906,33.3698,181898.0
2023-11-01 12:00:00,33.52,33.55,33.38,33.48,132454.0,33.3698,33.3997,33.2305,33.33,132454.0
2023-11-01 12:30:00,33.48,33.5,33.42,33.48,86191.0,33.33,33.3499,33.2703,33.33,86191.0
2023-11-01 13:00:00,33.49,33.51,33.41,33.42,93844.0,33.34,33.3599,33.2603,33.2703,93844.0
2023-11-01 13:30:00,33.41,33.48,33.32,33.38,188535.0,33.2603,33.33,33.1707,33.2305,188535.0
2023-11-01 14:00:00,33.38,33.48,33.37,33.43,156744.0,33.2305,33.33,33.2205,33.2802,156744.0
2023-11-01 14:30:00,33.43,33.56,33.34,33.51,200674.0,33.2802,33.4097,33.1906,33.3599,200674.0
2023-11-01 15:00:00,33.51,33.58,33.43,33.45,208646.0,33.3599,33.4296,33.2802,33.3002,208646.0
2023-11-01 15:30:00,33.46,33.55,33.44,33.54,416038.0,33.3101,33.3997,33.2902,33.3898,416038.0
2023-11-02 09:30:00,33.79,33.8,33.08,33.15,427660.0,33.6386,33.6486,32.9318,33.0015,427660.0
2023-11-02 10:00:00,33.16,33.2,32.92,33.15,253100.0,33.0115,33.0513,32.7725,33.0015,253100.0
2023-11-02 10:30:00,33.14,33.2,33.04,33.12,237443.0,32.9915,33.0513,32.892,32.9716,237443.0
2023-11-02 11:00:00,33.12,33.12,33.0,33.06,189345.0,32.9716,32.9716,32.8522,32.9119,189345.0
2023-11-02 11:30:00,33.05,33.07,32.93,33.02,231393.0,32.9019,32.9219,32.7825,32.8721,231393.0
2023-11-02 12:00:00,33.02,33.07,33.0,33.02,168032.0,32.8721,32.9219,32.8522,32.8721,168032.0
2023-11-02 12:30:00,33.02,33.06,32.97,32.97,219958.0,32.8721,32.9119,32.8223,32.8223,219958.0
2023-11-02 13:00:00,32.97,33.09,32.95,33.01,306316.0,32.8223,32.9418,32.8024,32.8621,306316.0
2023-11-02 13:30:00,33.01,33.03,32.81,32.82,447895.0,32.8621,32.882,32.663,32.673,447895.0
2023-11-02 14:00:00,32.82,32.84,32.62,32.83,458384.0,32.673,32.6929,32.4739,32.6829,458384.0
2023-11-02 14:30:00,32.83,33.01,32.79,33.0,433751.0,32.6829,32.8621,32.6431,32.8522,433751.0
2023-11-02 15:00:00,33.01,33.05,32.97,33.05,265759.0,32.8621,32.9019,32.8223,32.9019,265759.0
2023-11-02 15:30:00,33.04,33.11,33.01,33.1,589144.0,32.892,32.9617,32.8621,32.9517,589144.0
2023-11-03 09:30:00,33.6,34.06,33.49,34.0,236304.0,33.4495,33.9074,33.34,33.8477,236304.0
2023-11-03 10:00:00,34.0,34.03,33.84,33.91,125326.0,33.8477,33.8776,33.6884,33.7581,125326.0
2023-11-03 10:30:00,33.91,33.92,33.71,33.76,120264.0,33.7581,33.7681,33.559,33.6088,120264.0
2023-11-03 11:00:00,33.76,33.8,33.67,33.76,59385.0,33.6088,33.6486,33.5192,33.6088,59385.0
2023-11-03 11:30:00,33.76,33.99,33.76,33.97,56366.0,33.6088,33.8377,33.6088,33.8178,56366.0
2023-11-03 12:00:00,33.97,34.03,33.94,33.97,83935.0,33.8178,33.8776,33.788,33.8178,83935.0
2023-11-03 12:30:00,33.97,33.98,33.86,33.88,81782.0,33.8178,33.8278,33.7083,33.7282,81782.0
2023-11-03 13:00:00,33.88,33.9,33.72,33.77,74889.0,33.7282,33.7481,33.5689,33.6187,74889.0
2023-11-03 13:30:00,33.76,33.85,33.76,33.84,39676.0,33.6088,33.6984,33.6088,33.6884,39676.0
2023-11-03 14:00:00,33.84,33.87,33.78,33.83,64230.0,33.6884,33.7183,33.6287,33.6785,64230.0
2023-11-03 14:30:00,33.83,33.84,33.75,33.77,106263.0,33.6785,33.6884,33.5988,33.6187,106263.0
2023-11-03 15:00:00,33.76,33.78,33.62,33.63,145629.0,33.6088,33.6287,33.4694,33.4794,145629.0
2023-11-03 15:30:00,33.62,33.64,33.53,33.58,402278.0,33.4694,33.4893,33.3798,33.4296,402278.0
2023-11-06 09:30:00,34.24,34.35,34.04,34.11,292653.0,34.0866,34.1961,33.8875,33.9572,292653.0
2023-11-06 10:00:00,34.11,34.15,33.98,34.12,92905.0,33.9572,33.997,33.8278,33.9672,92905.0
2023-11-06 10:30:00,34.11,34.27,34.08,34.23,94232.0,33.9572,34.1165,33.9273,34.0767,94232.0
2023-11-06 11:00:00,34.23,34.37,34.22,34.27,65154.0,34.0767,34.216,34.0667,34.1165,65154.0
2023-11-06 11:30:00,34.27,34.27,34.16,34.23,63975.0,34.1165,34.1165,34.007,34.0767,63975.0
2023-11-06 12:00:00,34.24,34.27,34.18,34.22,64674.0,34.0866,34.1165,34.0269,34.0667,64674.0
2023-11-06 12:30:00,34.23,34.24,34.08,34.08,46450.0,34.0767,34.0866,33.9273,33.9273,46450.0
2023-11-06 13:00:00,34.07,34.08,33.96,33.99,68840.0,33.9174,33.9273,33.8079,33.8377,68840.0
2023-11-06 13:30:00,33.98,34.02,33.9,33.96,52068.0,33.8278,33.8676,33.7481,33.8079,52068.0
2023-11-06 14:00:00,33.95,34.04,33.93,34.0,76328.0,33.7979,33.8875,33.778,33.8477,76328.0
2023-11-06 14:30:00,34.0,34.04,33.99,34.01,53157.0,33.8477,33.8875,33.8377,33.8576,53157.0
2023-11-06 15:00:00,34.0,34.01,33.95,33.99,80020.0,33.8477,33.8576,33.7979,33.8377,80020.0
2023-11-06 15:30:00,33.98,34.01,33.94,33.99,227488.0,33.8278,33.8576,33.788,33.8377,227488.0
2023-11-07 09:30:00,33.53,33.85,33.37,33.82,221686.0,33.3798,33.6984,33.2205,33.6685,221686.0
2023-11-07 10:00:00,33.82,33.84,33.6,33.69,83251.0,33.6685,33.6884,33.4495,33.5391,83251.0
2023-11-07 10:30:00,33.7,33.86,33.68,33.82,32955.0,33.549,33.7083,33.5291,33.6685,32955.0
2023-11-07 11:00:00,33.83,33.87,33.72,33.77,122854.0,33.6785,33.7183,33.5689,33.6187,122854.0
2023-11-07 11:30:00,33.77,33.8,33.71,33.76,25583.0,33.6187,33.6486,33.559,33.6088,25583.0
2023-11-07 12:00:00,33.75,33.76,33.65,33.69,36863.0,33.5988,33.6088,33.4993,33.5391,36863.0
2023-11-07 12:30:00,33.69,33.72,33.64,33.69,45612.0,33.5391,33.5689,33.4893,33.5391,45612.0
2023-11-07 13:00:00,33.69,33.69,33.53,33.55,365173.0,33.5391,33.5391,33.3798,33.3997,365173.0
2023-11-07 13:30:00,33.54,33.55,33.44,33.48,291799.0,33.3898,33.3997,33.2902,33.33,291799.0
2023-11-07 14:00:00,33.48,33.6,33.47,33.59,165714.0,33.33,33.4495,33.3201,33.4395,165714.0
2023-11-07 14:30:00,33.59,33.64,33.49,33.51,159269.0,33.4395,33.4893,33.34,33.3599,159269.0
2023-11-07 15:00:00,33.5,33.56,33.41,33.55,510485.0,33.3499,33.4097,33.2603,33.3997,510485.0
2023-11-07 15:30:00,33.55,33.61,33.46,33.52,652355.0,33.3997,33.4594,33.3101,33.3698,652355.0
2023-11-08 09:30:00,33.3,33.89,33.25,33.86,134628.0,33.1508,33.7382,33.1011,33.7083,134628.0
2023-11-08 10:00:00,33.86,33.9,33.72,33.76,108390.0,33.7083,33.7481,33.5689,33.6088,108390.0
2023-11-08 10:30:00,33.75,33.78,33.61,33.66,69279.0,33.5988,33.6287,33.4594,33.5092,69279.0
2023-11-08 11:00:00,33.66,33.73,33.61,33.67,169432.0,33.5092,33.5789,33.4594,33.5192,169432.0
2023-11-08 11:30:00,33.66,33.74,33.61,33.64,262201.0,33.5092,33.5889,33.4594,33.4893,262201.0
2023-11-08 12:00:00,33.63,33.63,33.48,33.51,75170.0,33.4794,33.4794,33.33,33.3599,75170.0
2023-11-08 12:30:00,33.52,33.56,33.49,33.55,100466.0,33.3698,33.4097,33.34,33.3997,100466.0
2023-11-08 13:00:00,33.55,33.61,33.53,33.58,74111.0,33.3997,33.4594,33.3798,33.4296,74111.0
2023-11-08 13:30:00,33.59,33.63,33.57,33.59,66042.0,33.4395,33.4794,33.4196,33.4395,66042.0
2023-11-08 14:00:00,33.6,33.61,33.55,33.58,50297.0,33.4495,33.4594,33.3997,33.4296,50297.0
2023-11-08 14:30:00,33.58,33.58,33.49,33.52,153105.0,33.4296,33.4296,33.34,33.3698,153105.0
2023-11-08 15:00:00,33.52,33.59,33.51,33.59,82537.0,33.3698,33.4395,33.3599,33.4395,82537.0
2023-11-08 15:30:00,33.58,33.59,33.51,33.51,242857.0,33.4296,33.4395,33.3599,33.3599,242857.0
2023-11-09 09:30:00,33.6,33.8,33.41,33.76,124742.0,33.4495,33.6486,33.2603,33.6088,124742.0
2023-11-09 10:00:00,33.76,33.79,33.68,33.73,72062.0,33.6088,33.6386,33.5291,33.5789,72062.0
2023-11-09 10:30:00,33.72,33.81,33.66,33.8,83244.0,33.5689,33.6585,33.5092,33.6486,83244.0
2023-11-09 11:00:00,33.79,33.88,33.77,33.87,85437.0,33.6386,33.7282,33.6187,33.7183,85437.0
2023-11-09 11:30:00,33.86,33.9,33.79,33.8,66738.0,33.7083,33.7481,33.6386,33.6486,66738.0
2023-11-09 12:00:00,33.79,33.79,33.69,33.7,79902.0,33.6386,33.6386,33.5391,33.549,79902.0
2023-11-09 12:30:00,33.7,33.85,33.69,33.83,49532.0,33.549,33.6984,33.5391,33.6785,49532.0
2023-11-09 13:00:00,33.84,33.84,33.69,33.8,83860.0,33.6884,33.6884,33.5391,33.6486,83860.0
2023-11-09 13:30:00,33.8,33.82,33.71,33.72,88498.0,33.6486,33.6685,33.559,33.5689,88498.0
2023-11-09 14:00:00,33.71,33.75,33.66,33.73,94025.0,33.559,33.5988,33.5092,33.5789,94025.0
2023-11-09 14:30:00,33.72,33.74,33.62,33.65,81642.0,33.5689,33.5889,33.4694,33.4993,81642.0
2023-11-09 15:00:00,33.65,33.73,33.64,33.68,112875.0,33.4993,33.5789,33.4893,33.5291,112875.0
2023-11-09 15:30:00,33.69,33.7,33.6,33.66,264891.0,33.5391,33.549,33.4495,33.5092,264891.0
2023-11-10 09:30:00,33.44,33.61,33.29,33.56,117283.0,33.2902,33.4594,33.1409,33.4097,117283.0
2023-11-10 10:00:00,33.55,33.66,33.5,33.55,45051.0,33.3997,33.5092,33.3499,33.3997,45051.0
2023-11-10 10:30:00,33.54,33.64,33.48,33.64,101297.0,33.3898,33.4893,33.33,33.4893,101297.0
2023-11-10 11:00:00,33.63,33.7,33.6,33.63,78868.0,33.4794,33.549,33.4495,33.4794,78868.0
2023-11-10 11:30:00,33.63,33.8,33.61,33.79,28593.0,33.4794,33.6486,33.4594,33.6386,28593.0
2023-11-10 12:00:00,33.8,33.85,33.77,33.84,41124.0,33.6486,33.6984,33.6187,33.6884,41124.0
2023-11-10 12:30:00,33.84,33.89,33.83,33.89,44904.0,33.6884,33.7382,33.6785,33.7382,44904.0
2023-11-10 13:00:00,33.89,33.92,33.85,33.88,34697.0,33.7382,33.7681,33.6984,33.7282,34697.0
2023-11-10 13:30:00,33.89,33.91,33.85,33.87,41150.0,33.7382,33.7581,33.6984,33.7183,41150.0
2023-11-10 14:00:00,33.87,33.92,33.86,33.9,36118.0,33.7183,33.7681,33.7083,33.7481,36118.0
2023-11-10 14:30:00,33.9,33.9,33.85,33.86,61932.0,33.7481,33.7481,33.6984,33.7083,61932.0
2023-11-10 15:00:00,33.85,33.9,33.83,33.88,77088.0,33.6984,33.7481,33.6785,33.7282,77088.0
2023-11-10 15:30:00,33.88,33.91,33.84,33.91,231736.0,33.7282,33.7581,33.6884,33.7581,231736.0
2023-11-13 09:30:00,34.57,34.74,34.36,34.57,155405.0,34.4151,34.5844,34.2061,34.4151,155405.0
2023-11-13 10:00:00,34.55,34.78,34.54,34.77,95631.0,34.3952,34.6242,34.3853,34.6142,95631.0
2023-11-13 10:30:00,34.78,34.99,34.76,34.97,182190.0,34.6242,34.8333,34.6043,34.8133,182190.0
2023-11-13 11:00:00,34.98,35.13,34.93,35.11,156114.0,34.8233,34.9726,34.7735,34.9527,156114.0
2023-11-13 11:30:00,35.11,35.34,35.04,35.25,142856.0,34.9527,35.1817,34.883,35.0921,142856.0
2023-11-13 12:00:00,35.25,35.26,35.14,35.2,93083.0,35.0921,35.102,34.9826,35.0423,93083.0
2023-11-13 12:30:00,35.2,35.27,35.18,35.2,95564.0,35.0423,35.112,35.0224,35.0423,95564.0
2023-11-13 13:00:00,35.2,35.27,35.17,35.19,67634.0,35.0423,35.112,35.0125,35.0324,67634.0
2023-11-13 13:30:00,35.19,35.33,35.15,35.23,69776.0,35.0324,35.1717,34.9925,35.0722,69776.0
2023-11-13 14:00:00,35.23,35.25,35.2,35.23,66821.0,35.0722,35.0921,35.0423,35.0722,66821.0
2023-11-13 14:30:00,35.23,35.25,35.16,35.23,89977.0,35.0722,35.0921,35.0025,35.0722,89977.0
2023-11-13 15:00:00,35.23,35.26,35.2,35.22,113785.0,35.0722,35.102,35.0423,35.0622,113785.0
2023-11-13 15:30:00,35.22,35.28,35.18,35.22,405370.0,35.0622,35.122,35.0224,35.0622,405370.0
2023-11-14 09:30:00,35.36,35.66,35.3,35.59,243610.0,35.2016,35.5003,35.1419,35.4306,243610.0
2023-11-14 10:00:00,35.59,35.6,35.35,35.48,210187.0,35.4306,35.4405,35.1916,35.3211,210187.0
2023-11-14 10:30:00,35.48,35.48,35.39,35.44,141174.0,35.3211,35.3211,35.2315,35.2812,141174.0
2023-11-14 11:00:00,35.44,35.62,35.42,35.48,155330.0,35.2812,35.4604,35.2613,35.3211,155330.0
2023-11-14 11:30:00,35.48,35.55,35.34,35.38,187418.0,35.3211,35.3907,35.1817,35.2215,187418.0
2023-11-14 12:00:00,35.37,35.46,35.32,35.32,87531.0,35.2116,35.3012,35.1618,35.1618,87531.0
2023-11-14 12:30:00,35.32,35.47,35.32,35.42,63493.0,35.1618,35.3111,35.1618,35.2613,63493.0
2023-11-14 13:00:00,35.41,35.47,35.36,35.45,105954.0,35.2514,35.3111,35.2016,35.2912,105954.0
2023-11-14 13:30:00,35.46,35.47,35.37,35.43,88807.0,35.3012,35.3111,35.2116,35.2713,88807.0
2023-11-14 14:00:00,35.43,35.54,35.42,35.49,77767.0,35.2713,35.3808,35.2613,35.331,77767.0
2023-11-14 14:30:00,35.5,35.63,35.49,35.61,82008.0,35.341,35.4704,35.331,35.4505,82008.0
2023-11-14 15:00:00,35.61,35.61,35.47,35.55,152853.0,35.4505,35.4505,35.3111,35.3907,152853.0
2023-11-14 15:30:00,35.54,35.55,35.33,35.36,480073.0,35.3808,35.3907,35.1717,35.2016,480073.0
2023-11-15 09:30:00,36.07,36.23,35.63,35.72,577552.0,35.9084,36.0677,35.4704,35.56,577552.0
2023-11-15 10:00:00,35.7,35.92,35.59,35.86,487060.0,35.5401,35.7591,35.4306,35.6994,487060.0
2023-11-15 10:30:00,35.86,36.24,35.86,36.22,217002.0,35.6994,36.0777,35.6994,36.0577,217002.0
2023-11-15 11:00:00,36.23,36.32,36.06,36.1,176509.0,36.0677,36.1573,35.8985,35.9383,176509.0
2023-11-15 11:30:00,36.11,36.15,35.85,35.87,171689.0,35.9482,35.9881,35.6894,35.7093,171689.0
2023-11-15 12:00:00,35.87,35.99,35.77,35.81,131452.0,35.7093,35.8288,35.6098,35.6496,131452.0
2023-11-15 12:30:00,35.81,35.99,35.81,35.88,84458.0,35.6496,35.8288,35.6496,35.7193,84458.0
2023-11-15 13:00:00,35.88,35.93,35.73,35.9,67330.0,35.7193,35.769,35.5699,35.7392,67330.0
2023-11-15 13:30:00,35.9,35.97,35.87,35.91,61718.0,35.7392,35.8089,35.7093,35.7491,61718.0
2023-11-15 14:00:00,35.92,35.95,35.87,35.94,69382.0,35.7591,35.789,35.7093,35.779,69382.0
2023-11-15 14:30:00,35.94,35.98,35.79,35.84,490647.0,35.779,35.8188,35.6297,35.6795,490647.0
2023-11-15 15:00:00,35.84,35.86,35.78,35.82,140071.0,35.6795,35.6994,35.6197,35.6595,140071.0
2023-11-15 15:30:00,35.82,35.88,35.79,35.8,558083.0,35.6595,35.7193,35.6297,35.6396,558083.0
2023-11-16 09:30:00,34.92,35.56,34.87,35.52,480299.0,34.7636,35.4007,34.7138,35.3609,480299.0
2023-11-16 10:00:00,35.52,35.71,35.31,35.32,174240.0,35.3609,35.55,35.1518,35.1618,174240.0
2023-11-16 10:30:00,35.31,35.39,35.07,35.12,145959.0,35.1518,35.2315,34.9129,34.9627,145959.0
2023-11-16 11:00:00,35.13,35.18,35.01,35.04,139818.0,34.9726,35.0224,34.8532,34.883,139818.0
2023-11-16 11:30:00,35.04,35.18,35.02,35.16,117096.0,34.883,35.0224,34.8631,35.0025,117096.0
2023-11-16 12:00:00,35.16,35.24,35.14,35.22,109208.0,35.0025,35.0821,34.9826,35.0622,109208.0
2023-11-16 12:30:00,35.22,35.27,35.14,35.25,64557.0,35.0622,35.112,34.9826,35.0921,64557.0
2023-11-16 13:00:00,35.25,35.25,35.12,35.15,86309.0,35.0921,35.0921,34.9627,34.9925,86309.0
2023-11-16 13:30:00,35.15,35.22,35.12,35.2,81050.0,34.9925,35.0622,34.9627,35.0423,81050.0
2023-11-16 14:00:00,35.2,35.28,35.19,35.25,111360.0,35.0423,35.122,35.0324,35.0921,111360.0
2023-11-16 14:30:00,35.25,35.33,35.24,35.33,256810.0,35.0921,35.1717,35.0821,35.1717,256810.0
2023-11-16 15:00:00,35.33,35.33,35.19,35.3,172792.0,35.1717,35.1717,35.0324,35.1419,172792.0
2023-11-16 15:30:00,35.3,35.39,35.26,35.37,632751.0,35.1419,35.2315,35.102,35.2116,632751.0
2023-11-17 09:30:00,35.57,35.74,35.18,35.2,261304.0,35.4107,35.5799,35.0224,35.0423,261304.0
2023-11-17 10:00:00,35.2,35.31,35.13,35.25,199415.0,35.0423,35.1518,34.9726,35.0921,199415.0
2023-11-17 10:30:00,35.25,35.4,35.2,35.39,294477.0,35.0921,35.2414,35.0423,35.2315,294477.0
2023-11-17 11:00:00,35.4,35.46,35.33,35.41,151468.0,35.2414,35.3012,35.1717,35.2514,151468.0
2023-11-17 11:30:00,35.4,35.44,35.36,35.43,91438.0,35.2414,35.2812,35.2016,35.2713,91438.0
2023-11-17 12:00:00,35.44,35.52,35.43,35.48,72680.0,35.2812,35.3609,35.2713,35.3211,72680.0
2023-11-17 12:30:00,35.49,35.52,35.41,35.45,104072.0,35.331,35.3609,35.2514,35.2912,104072.0
2023-11-17 13:00:00,35.45,35.45,35.4,35.41,53705.0,35.2912,35.2912,35.2414,35.2514,53705.0
2023-11-17 13:30:00,35.42,35.51,35.42,35.51,60028.0,35.2613,35.3509,35.2613,35.3509,60028.0
2023-11-17 14:00:00,35.51,35.6,35.49,35.58,130896.0,35.3509,35.4405,35.331,35.4206,130896.0
2023-11-17 14:30:00,35.57,35.57,35.47,35.51,98256.0,35.4107,35.4107,35.3111,35.3509,98256.0
2023-11-17 15:00:00,35.51,35.55,35.49,35.52,121444.0,35.3509,35.3907,35.331,35.3609,121444.0
2023-11-17 15:30:00,35.52,35.54,35.44,35.44,384420.0,35.3609,35.3808,35.2812,35.2812,384420.0
2023-11-20 09:30:00,35.78,36.49,35.7,36.42,717125.0,35.6197,36.3265,35.5401,36.2569,717125.0
2023-11-20 10:00:00,36.42,36.56,36.28,36.45,317709.0,36.2569,36.3962,36.1175,36.2867,317709.0
2023-11-20 10:30:00,36.44,36.51,36.28,36.44,396104.0,36.2768,36.3464,36.1175,36.2768,396104.0
2023-11-20 11:00:00,36.45,36.57,36.4,36.54,205126.0,36.2867,36.4062,36.2369,36.3763,205126.0
2023-11-20 11:30:00,36.54,36.65,36.45,36.58,215343.0,36.3763,36.4858,36.2867,36.4161,215343.0
2023-11-20 12:00:00,36.58,36.7,36.49,36.52,188449.0,36.4161,36.5356,36.3265,36.3564,188449.0
2023-11-20 12:30:00,36.52,36.61,36.49,36.58,138750.0,36.3564,36.446,36.3265,36.4161,138750.0
2023-11-20 13:00:00,36.57,36.71,36.56,36.71,157966.0,36.4062,36.5456,36.3962,36.5456,157966.0
2023-11-20 13:30:00,36.7,36.71,36.57,36.58,214175.0,36.5356,36.5456,36.4062,36.4161,214175.0
2023-11-20 14:00:00,36.58,36.59,36.45,36.46,235920.0,36.4161,36.4261,36.2867,36.2967,235920.0
2023-11-20 14:30:00,36.45,36.62,36.43,36.59,364586.0,36.2867,36.456,36.2668,36.4261,364586.0
2023-11-20 15:00:00,36.59,36.6,36.51,36.55,303958.0,36.4261,36.436,36.3464,36.3863,303958.0
2023-11-20 15:30:00,36.56,36.7,36.52,36.7,654882.0,36.3962,36.5356,36.3564,36.5356,654882.0
2023-11-21 09:30:00,32.66,34.53,31.55,33.61,2746720.0,32.5137,34.3753,31.4087,33.4594,2746720.0
2023-11-21 10:00:00,33.61,33.73,33.31,33.41,1447536.0,33.4594,33.5789,33.1608,33.2603,1447536.0
2023-11-21 10:30:00,33.4,33.48,33.19,33.32,762883.0,33.2504,33.33,33.0413,33.1707,762883.0
2023-11-21 11:00:00,33.32,33.35,32.76,32.94,1129092.0,33.1707,33.2006,32.6132,32.7924,1129092.0
2023-11-21 11:30:00,32.93,32.94,32.25,32.3,1190531.0,32.7825,32.7924,32.1055,32.1553,1190531.0
2023-11-21 12:00:00,32.3,32.52,32.21,32.51,857281.0,32.1553,32.3743,32.0657,32.3644,857281.0
2023-11-21 12:30:00,32.52,32.94,32.49,32.88,497608.0,32.3743,32.7924,32.3445,32.7327,497608.0
2023-11-21 13:00:00,32.88,32.89,32.56,32.75,475958.0,32.7327,32.7427,32.4141,32.6033,475958.0
2023-11-21 13:30:00,32.75,32.88,32.56,32.67,465660.0,32.6033,32.7327,32.4141,32.5237,465660.0
2023-11-21 14:00:00,32.68,32.98,32.6,32.89,541530.0,32.5336,32.8323,32.454,32.7427,541530.0
2023-11-21 14:30:00,32.89,32.93,32.69,32.8,360797.0,32.7427,32.7825,32.5436,32.6531,360797.0
2023-11-21 15:00:00,32.8,32.97,32.68,32.97,500723.0,32.6531,32.8223,32.5336,32.8223,500723.0
2023-11-21 15:30:00,32.97,33.0,32.68,32.77,1362086.0,32.8223,32.8522,32.5336,32.6232,1362086.0
2023-11-22 09:30:00,34.06,35.14,34.01,35.12,1916414.0,33.9074,34.9826,33.8576,34.9627,1916414.0
2023-11-22 10:00:00,35.12,35.41,34.99,35.25,1605959.0,34.9627,35.2514,34.8333,35.0921,1605959.0
2023-11-22 10:30:00,35.25,35.36,34.94,35.02,1228911.0,35.0921,35.2016,34.7835,34.8631,1228911.0
2023-11-22 11:00:00,35.02,35.13,34.69,34.7,830399.0,34.8631,34.9726,34.5346,34.5446,830399.0
2023-11-22 11:30:00,34.7,34.7,34.47,34.55,801018.0,34.5446,34.5446,34.3156,34.3952,801018.0
2023-11-22 12:00:00,34.55,34.99,34.29,34.96,670266.0,34.3952,34.8333,34.1364,34.8034,670266.0
2023-11-22 12:30:00,34.95,35.08,34.82,34.98,304640.0,34.7934,34.9229,34.664,34.8233,304640.0
2023-11-22 13:00:00,34.98,35.01,34.79,34.82,257205.0,34.8233,34.8532,34.6342,34.664,257205.0
2023-11-22 13:30:00,34.82,34.87,34.67,34.8,527695.0,34.664,34.7138,34.5147,34.6441,527695.0
2023-11-22 14:00:00,34.81,34.94,34.8,34.87,396597.0,34.6541,34.7835,34.6441,34.7138,396597.0
2023-11-22 14:30:00,34.87,35.0,34.86,35.0,400665.0,34.7138,34.8432,34.7038,34.8432,400665.0
2023-11-22 15:00:00,35.0,35.05,34.86,35.01,400370.0,34.8432,34.893,34.7038,34.8532,400370.0
2023-11-22 15:30:00,35.01,35.02,34.86,34.92,1138193.0,34.8532,34.8631,34.7038,34.7636,1138193.0
2023-11-24 09:30:00,35.0,35.39,34.89,35.18,484202.0,34.8432,35.2315,34.7337,35.0224,484202.0
2023-11-24 10:00:00,35.18,35.38,35.17,35.3,328165.0,35.0224,35.2215,35.0125,35.1419,328165.0
2023-11-24 10:30:00,35.3,35.42,35.25,35.41,369567.0,35.1419,35.2613,35.0921,35.2514,369567.0
2023-11-24 11:00:00,35.41,35.55,35.39,35.48,441834.0,35.2514,35.3907,35.2315,35.3211,441834.0
2023-11-24 11:30:00,35.48,35.55,35.42,35.46,425645.0,35.3211,35.3907,35.2613,35.3012,425645.0
2023-11-24 12:00:00,35.47,35.5,35.28,35.41,680231.0,35.3111,35.341,35.122,35.2514,680231.0
2023-11-24 12:30:00,35.41,35.53,35.26,35.37,598079.0,35.2514,35.3708,35.102,35.2116,598079.0
2023-11-27 09:30:00,35.37,35.47,35.25,35.43,416295.0,35.2116,35.3111,35.0921,35.2713,416295.0
2023-11-27 10:00:00,35.44,35.48,35.34,35.44,410871.0,35.2812,35.3211,35.1817,35.2812,410871.0
2023-11-27 10:30:00,35.45,35.55,35.43,35.47,303934.0,35.2912,35.3907,35.2713,35.3111,303934.0
2023-11-27 11:00:00,35.46,35.48,35.3,35.39,302720.0,35.3012,35.3211,35.1419,35.2315,302720.0
2023-11-27 11:30:00,35.39,35.41,35.34,35.36,107134.0,35.2315,35.2514,35.1817,35.2016,107134.0
2023-11-27 12:00:00,35.35,35.51,35.34,35.49,115578.0,35.1916,35.3509,35.1817,35.331,115578.0
2023-11-27 12:30:00,35.49,35.5,35.42,35.48,84327.0,35.331,35.341,35.2613,35.3211,84327.0
2023-11-27 13:00:00,35.48,35.51,35.43,35.45,117644.0,35.3211,35.3509,35.2713,35.2912,117644.0
2023-11-27 13:30:00,35.45,35.5,35.43,35.45,185983.0,35.2912,35.341,35.2713,35.2912,185983.0
2023-11-27 14:00:00,35.45,35.5,35.42,35.48,256490.0,35.2912,35.341,35.2613,35.3211,256490.0
2023-11-27 14:30:00,35.48,35.54,35.45,35.52,160678.0,35.3211,35.3808,35.2912,35.3609,160678.0
2023-11-27 15:00:00,35.52,35.6,35.51,35.57,116561.0,35.3609,35.4405,35.3509,35.4107,116561.0
2023-11-27 15:30:00,35.57,35.58,35.45,35.53,681174.0,35.4107,35.4206,35.2912,35.3708,681174.0
2023-11-28 09:30:00,35.36,35.68,35.33,35.44,442987.0,35.2016,35.5202,35.1717,35.2812,442987.0
2023-11-28 10:00:00,35.44,35.54,35.3,35.5,337206.0,35.2812,35.3808,35.1419,35.341,337206.0
2023-11-28 10:30:00,35.5,35.58,35.45,35.52,150021.0,35.341,35.4206,35.2912,35.3609,150021.0
2023-11-28 11:00:00,35.51,35.61,35.5,35.59,185192.0,35.3509,35.4505,35.341,35.4306,185192.0
2023-11-28 11:30:00,35.58,35.64,35.41,35.43,191573.0,35.4206,35.4803,35.2514,35.2713,191573.0
2023-11-28 12:00:00,35.42,35.45,35.28,35.31,261239.0,35.2613,35.2912,35.122,35.1518,261239.0
2023-11-28 12:30:00,35.32,35.33,35.21,35.32,178828.0,35.1618,35.1717,35.0523,35.1618,178828.0
2023-11-28 13:00:00,35.32,35.32,35.24,35.3,99073.0,35.1618,35.1618,35.0821,35.1419,99073.0
2023-11-28 13:30:00,35.31,35.37,35.25,35.34,157817.0,35.1518,35.2116,35.0921,35.1817,157817.0
2023-11-28 14:00:00,35.34,35.36,35.29,35.33,169497.0,35.1817,35.2016,35.1319,35.1717,169497.0
2023-11-28 14:30:00,35.33,35.38,35.29,35.35,241672.0,35.1717,35.2215,35.1319,35.1916,241672.0
2023-11-28 15:00:00,35.35,35.37,35.29,35.33,317006.0,35.1916,35.2116,35.1319,35.1717,317006.0
2023-11-28 15:30:00,35.33,35.43,35.29,35.43,1078173.0,35.1717,35.2713,35.1319,35.2713,1078173.0
2023-11-29 09:30:00,34.82,35.17,34.81,34.99,553724.0,34.664,35.0125,34.6541,34.8333,553724.0
2023-11-29 10:00:00,34.98,35.03,34.68,35.01,356732.0,34.8233,34.8731,34.5246,34.8532,356732.0
2023-11-29 10:30:00,35.01,35.11,34.82,34.85,555331.0,34.8532,34.9527,34.664,34.6939,555331.0
2023-11-29 11:00:00,34.85,34.97,34.61,34.64,849253.0,34.6939,34.8133,34.455,34.4848,849253.0
2023-11-29 11:30:00,34.63,34.77,34.53,34.62,433347.0,34.4749,34.6142,34.3753,34.4649,433347.0
2023-11-29 12:00:00,34.62,34.62,34.37,34.39,290845.0,34.4649,34.4649,34.216,34.2359,290845.0
2023-11-29 12:30:00,34.4,34.52,34.39,34.49,254939.0,34.2459,34.3654,34.2359,34.3355,254939.0
2023-11-29 13:00:00,34.5,34.66,34.36,34.41,199718.0,34.3455,34.5047,34.2061,34.2559,199718.0
2023-11-29 13:30:00,34.41,34.5,34.25,34.48,470017.0,34.2559,34.3455,34.0966,34.3255,470017.0
2023-11-29 14:00:00,34.48,34.54,34.44,34.51,258246.0,34.3255,34.3853,34.2857,34.3554,258246.0
2023-11-29 14:30:00,34.51,34.51,34.38,34.47,232817.0,34.3554,34.3554,34.226,34.3156,232817.0
2023-11-29 15:00:00,34.46,34.46,34.3,34.39,264135.0,34.3056,34.3056,34.1463,34.2359,264135.0
2023-11-29 15:30:00,34.4,34.5,34.34,34.47,718935.0,34.2459,34.3455,34.1862,34.3156,718935.0
2023-11-30 09:30:00,35.1,35.43,34.96,35.32,609512.0,34.9428,35.2713,34.8034,35.1618,609512.0
2023-11-30 10:00:00,35.32,35.32,35.06,35.15,319200.0,35.1618,35.1618,34.9029,34.9925,319200.0
2023-11-30 10:30:00,35.15,35.24,34.99,35.2,213292.0,34.9925,35.0821,34.8333,35.0423,213292.0
2023-11-30 11:00:00,35.2,35.27,35.12,35.21,215526.0,35.0423,35.112,34.9627,35.0523,215526.0
2023-11-30 11:30:00,35.2,35.22,34.98,34.99,325305.0,35.0423,35.0622,34.8233,34.8333,325305.0
2023-11-30 12:00:00,34.98,35.08,34.95,35.02,84420.0,34.8233,34.9229,34.7934,34.8631,84420.0
2023-11-30 12:30:00,35.03,35.09,34.99,35.02,53538.0,34.8731,34.9328,34.8333,34.8631,53538.0
2023-11-30 13:00:00,35.02,35.03,34.86,34.89,63476.0,34.8631,34.8731,34.7038,34.7337,63476.0
2023-11-30 13:30:00,34.89,34.98,34.87,34.97,39878.0,34.7337,34.8233,34.7138,34.8133,39878.0
2023-11-30 14:00:00,34.96,35.01,34.95,34.97,42021.0,34.8034,34.8532,34.7934,34.8133,42021.0
2023-11-30 14:30:00,34.96,35.04,34.9,34.95,152400.0,34.8034,34.883,34.7437,34.7934,152400.0
2023-11-30 15:00:00,34.95,35.05,34.9,35.05,254596.0,34.7934,34.893,34.7437,34.893,254596.0
2023-11-30 15:30:00,35.05,35.19,34.95,35.19,763807.0,34.893,35.0324,34.7934,35.0324,763807.0
2023-12-01 09:30:00,34.5,34.51,34.0,34.11,679890.0,34.3455,34.3554,33.8477,33.9572,679890.0
2023-12-01 10:00:00,34.13,34.25,33.91,33.95,452940.0,33.9771,34.0966,33.7581,33.7979,452940.0
2023-12-01 10:30:00,33.94,34.03,33.83,33.9,292166.0,33.788,33.8776,33.6785,33.7481,292166.0
2023-12-01 11:00:00,33.89,34.03,33.75,33.99,313427.0,33.7382,33.8776,33.5988,33.8377,313427.0
2023-12-01 11:30:00,34.0,34.03,33.89,33.97,149891.0,33.8477,33.8776,33.7382,33.8178,149891.0
2023-12-01 12:00:00,33.96,34.04,33.91,34.0,153050.0,33.8079,33.8875,33.7581,33.8477,153050.0
2023-12-01 12:30:00,34.0,34.12,33.99,34.09,115347.0,33.8477,33.9672,33.8377,33.9373,115347.0
2023-12-01 13:00:00,34.09,34.14,33.98,33.99,159455.0,33.9373,33.9871,33.8278,33.8377,159455.0
2023-12-01 13:30:00,33.98,34.15,33.98,34.08,160062.0,33.8278,33.997,33.8278,33.9273,160062.0
2023-12-01 14:00:00,34.09,34.11,34.01,34.09,94794.0,33.9373,33.9572,33.8576,33.9373,94794.0
2023-12-01 14:30:00,34.09,34.13,34.02,34.05,141297.0,33.9373,33.9771,33.8676,33.8975,141297.0
2023-12-01 15:00:00,34.05,34.11,33.98,34.05,322961.0,33.8975,33.9572,33.8278,33.8975,322961.0
2023-12-01 15:30:00,34.05,34.15,33.99,34.14,700103.0,33.8975,33.997,33.8377,33.9871,700103.0
2023-12-04 09:30:00,33.71,34.0,33.63,33.93,246974.0,33.559,33.8477,33.4794,33.778,246974.0
2023-12-04 10:00:00,33.93,33.99,33.74,33.75,173078.0,33.778,33.8377,33.5889,33.5988,173078.0
2023-12-04 10:30:00,33.75,33.89,33.73,33.83,108422.0,33.5988,33.7382,33.5789,33.6785,108422.0
2023-12-04 11:00:00,33.83,33.94,33.78,33.87,123370.0,33.6785,33.788,33.6287,33.7183,123370.0
2023-12-04 11:30:00,33.86,33.89,33.68,33.75,119071.0,33.7083,33.7382,33.5291,33.5988,119071.0
2023-12-04 12:00:00,33.76,33.91,33.75,33.84,83141.0,33.6088,33.7581,33.5988,33.6884,83141.0
2023-12-04 12:30:00,33.84,33.89,33.81,33.86,91421.0,33.6884,33.7382,33.6585,33.7083,91421.0
2023-12-04 13:00:00,33.87,33.88,33.7,33.7,93377.0,33.7183,33.7282,33.549,33.549,93377.0
2023-12-04 13:30:00,33.7,33.73,33.65,33.72,87928.0,33.549,33.5789,33.4993,33.5689,87928.0
2023-12-04 14:00:00,33.72,33.73,33.67,33.69,100159.0,33.5689,33.5789,33.5192,33.5391,100159.0
2023-12-04 14:30:00,33.68,33.73,33.62,33.69,161021.0,33.5291,33.5789,33.4694,33.5391,161021.0
2023-12-04 15:00:00,33.7,33.75,33.64,33.74,144398.0,33.549,33.5988,33.4893,33.5889,144398.0
2023-12-04 15:30:00,33.75,33.76,33.68,33.72,470352.0,33.5988,33.6088,33.5291,33.5689,470352.0
2023-12-05 09:30:00,33.12,33.13,32.65,32.79,940444.0,32.9716,32.9816,32.5037,32.6431,940444.0
2023-12-05 10:00:00,32.78,32.93,32.42,32.44,1100204.0,32.6332,32.7825,32.2748,32.2947,1100204.0
2023-12-05 10:30:00,32.44,32.6,32.43,32.52,459203.0,32.2947,32.454,32.2847,32.3743,459203.0
2023-12-05 11:00:00,32.52,32.79,32.52,32.77,386780.0,32.3743,32.6431,32.3743,32.6232,386780.0
2023-12-05 11:30:00,32.77,32.81,32.7,32.77,309303.0,32.6232,32.663,32.5535,32.6232,309303.0
2023-12-05 12:00:00,32.78,32.9,32.76,32.89,245432.0,32.6332,32.7526,32.6132,32.7427,245432.0
2023-12-05 12:30:00,32.89,32.97,32.85,32.95,184490.0,32.7427,32.8223,32.7028,32.8024,184490.0
2023-12-05 13:00:00,32.95,33.0,32.89,32.98,235907.0,32.8024,32.8522,32.7427,32.8323,235907.0
2023-12-05 13:30:00,32.98,33.01,32.96,32.97,181213.0,32.8323,32.8621,32.8124,32.8223,181213.0
2023-12-05 14:00:00,32.98,33.01,32.86,32.99,201996.0,32.8323,32.8621,32.7128,32.8422,201996.0
2023-12-05 14:30:00,33.0,33.0,32.93,32.97,195195.0,32.8522,32.8522,32.7825,32.8223,195195.0
2023-12-05 15:00:00,32.96,33.01,32.94,33.0,220531.0,32.8124,32.8621,32.7924,32.8522,220531.0
2023-12-05 15:30:00,33.0,33.0,32.81,32.95,698791.0,32.8522,32.8522,32.663,32.8024,698791.0
2023-12-06 09:30:00,33.11,33.17,32.87,32.93,287976.0,32.9617,33.0214,32.7228,32.7825,287976.0
2023-12-06 10:00:00,32.94,33.03,32.92,32.98,184676.0,32.7924,32.882,32.7725,32.8323,184676.0
2023-12-06 10:30:00,32.99,33.06,32.97,33.02,192082.0,32.8422,32.9119,32.8223,32.8721,192082.0
2023-12-06 11:00:00,33.02,33.05,32.91,32.98,177730.0,32.8721,32.9019,32.7626,32.8323,177730.0
2023-12-06 11:30:00,32.98,33.14,32.9,33.0,159405.0,32.8323,32.9915,32.7526,32.8522,159405.0
2023-12-06 12:00:00,32.99,32.99,32.9,32.92,102621.0,32.8422,32.8422,32.7526,32.7725,102621.0
2023-12-06 12:30:00,32.93,32.96,32.86,32.86,274366.0,32.7825,32.8124,32.7128,32.7128,274366.0
2023-12-06 13:00:00,32.86,32.91,32.84,32.91,144939.0,32.7128,32.7626,32.6929,32.7626,144939.0
2023-12-06 13:30:00,32.92,32.95,32.89,32.94,121644.0,32.7725,32.8024,32.7427,32.7924,121644.0
2023-12-06 14:00:00,32.93,32.93,32.85,32.91,118349.0,32.7825,32.7825,32.7028,32.7626,118349.0
2023-12-06 14:30:00,32.91,32.97,32.9,32.93,100278.0,32.7626,32.8223,32.7526,32.7825,100278.0
2023-12-06 15:00:00,32.93,32.94,32.75,32.77,266938.0,32.7825,32.7924,32.6033,32.6232,266938.0
2023-12-06 15:30:00,32.77,32.87,32.72,32.77,509200.0,32.6232,32.7228,32.5734,32.6232,509200.0
2023-12-07 09:30:00,32.85,33.02,32.72,32.9,657488.0,32.7028,32.8721,32.5734,32.7526,657488.0
2023-12-07 10:00:00,32.9,33.11,32.88,32.98,155110.0,32.7526,32.9617,32.7327,32.8323,155110.0
2023-12-07 10:30:00,32.99,33.07,32.98,33.0,66369.0,32.8422,32.9219,32.8323,32.8522,66369.0
2023-12-07 11:00:00,33.0,33.02,32.89,32.92,102955.0,32.8522,32.8721,32.7427,32.7725,102955.0
2023-12-07 11:30:00,32.93,33.02,32.91,33.01,75324.0,32.7825,32.8721,32.7626,32.8621,75324.0
2023-12-07 12:00:00,33.01,33.02,32.95,32.96,194187.0,32.8621,32.8721,32.8024,32.8124,194187.0
2023-12-07 12:30:00,32.96,33.08,32.94,33.05,148386.0,32.8124,32.9318,32.7924,32.9019,148386.0
2023-12-07 13:00:00,33.05,33.21,33.04,33.21,235626.0,32.9019,33.0612,32.892,33.0612,235626.0
2023-12-07 13:30:00,33.21,33.24,33.1,33.11,155210.0,33.0612,33.0911,32.9517,32.9617,155210.0
2023-12-07 14:00:00,33.1,33.12,33.06,33.1,42377.0,32.9517,32.9716,32.9119,32.9517,42377.0
2023-12-07 14:30:00,33.11,33.12,33.07,33.1,59464.0,32.9617,32.9716,32.9219,32.9517,59464.0
2023-12-07 15:00:00,33.09,33.12,33.01,33.07,93657.0,32.9418,32.9716,32.8621,32.9219,93657.0
2023-12-07 15:30:00,33.07,33.09,33.0,33.04,329206.0,32.9219,32.9418,32.8522,32.892,329206.0
2023-12-08 09:30:00,33.11,33.17,32.93,33.04,299789.0,32.9617,33.0214,32.7825,32.892,299789.0
2023-12-08 10:00:00,33.05,33.1,32.89,32.99,569827.0,32.9019,32.9517,32.7427,32.8422,569827.0
2023-12-08 10:30:00,33.0,33.01,32.9,33.01,122357.0,32.8522,32.8621,32.7526,32.8621,122357.0
2023-12-08 11:00:00,33.01,33.02,32.94,33.0,94709.0,32.8621,32.8721,32.7924,32.8522,94709.0
2023-12-08 11:30:00,33.01,33.01,32.93,32.93,112277.0,32.8621,32.8621,32.7825,32.7825,112277.0
2023-12-08 12:00:00,32.94,32.97,32.86,32.91,193060.0,32.7924,32.8223,32.7128,32.7626,193060.0
2023-12-08 12:30:00,32.91,32.99,32.89,32.98,158826.0,32.7626,32.8422,32.7427,32.8323,158826.0
2023-12-08 13:00:00,32.99,33.01,32.9,32.91,122922.0,32.8422,32.8621,32.7526,32.7626,122922.0
2023-12-08 13:30:00,32.91,32.98,32.88,32.91,208265.0,32.7626,32.8323,32.7327,32.7626,208265.0
2023-12-08 14:00:00,32.91,32.95,32.89,32.93,209199.0,32.7626,32.8024,32.7427,32.7825,209199.0
2023-12-08 14:30:00,32.93,32.93,32.88,32.91,188484.0,32.7825,32.7825,32.7327,32.7626,188484.0
2023-12-08 15:00:00,32.92,32.98,32.88,32.92,453383.0,32.7725,32.8323,32.7327,32.7725,453383.0
2023-12-08 15:30:00,32.93,32.94,32.88,32.9,647614.0,32.7825,32.7924,32.7327,32.7526,647614.0
2023-12-11 09:30:00,32.77,33.09,32.66,33.05,433851.0,32.6232,32.9418,32.5137,32.9019,433851.0
2023-12-11 10:00:00,33.05,33.14,32.95,33.01,298211.0,32.9019,32.9915,32.8024,32.8621,298211.0
2023-12-11 10:30:00,33.02,33.15,33.0,33.13,179322.0,32.8721,33.0015,32.8522,32.9816,179322.0
2023-12-11 11:00:00,33.12,33.27,33.12,33.22,184441.0,32.9716,33.121,32.9716,33.0712,184441.0
2023-12-11 11:30:00,33.23,33.24,33.1,33.17,147316.0,33.0811,33.0911,32.9517,33.0214,147316.0
2023-12-11 12:00:00,33.17,33.24,33.16,33.23,97696.0,33.0214,33.0911,33.0115,33.0811,97696.0
2023-12-11 12:30:00,33.23,33.23,33.18,33.23,178920.0,33.0811,33.0811,33.0314,33.0811,178920.0
2023-12-11 13:00:00,33.22,33.35,33.21,33.32,124655.0,33.0712,33.2006,33.0612,33.1707,124655.0
2023-12-11 13:30:00,33.31,33.38,33.27,33.32,159528.0,33.1608,33.2305,33.121,33.1707,159528.0
2023-12-11 14:00:00,33.32,33.37,33.28,33.37,110385.0,33.1707,33.2205,33.1309,33.2205,110385.0
2023-12-11 14:30:00,33.37,33.43,33.31,33.4,228793.0,33.2205,33.2802,33.1608,33.2504,228793.0
2023-12-11 15:00:00,33.41,33.49,33.37,33.39,174229.0,33.2603,33.34,33.2205,33.2404,174229.0
2023-12-11 15:30:00,33.39,33.44,33.36,33.39,662855.0,33.2404,33.2902,33.2106,33.2404,662855.0
2023-12-12 09:30:00,33.6,33.75,33.26,33.73,338139.0,33.4495,33.5988,33.111,33.5789,338139.0
2023-12-12 10:00:00,33.73,33.83,33.61,33.7,211755.0,33.5789,33.6785,33.4594,33.549,211755.0
2023-12-12 10:30:00,33.71,33.74,33.6,33.66,151063.0,33.559,33.5889,33.4495,33.5092,151063.0
2023-12-12 11:00:00,33.66,33.74,33.63,33.71,147394.0,33.5092,33.5889,33.4794,33.559,147394.0
2023-12-12 11:30:00,33.71,33.85,33.6,33.63,183642.0,33.559,33.6984,33.4495,33.4794,183642.0
2023-12-12 12:00:00,33.64,33.65,33.58,33.6,91483.0,33.4893,33.4993,33.4296,33.4495,91483.0
2023-12-12 12:30:00,33.6,33.66,33.59,33.66,69956.0,33.4495,33.5092,33.4395,33.5092,69956.0
2023-12-12 13:00:00,33.66,33.75,33.65,33.73,64251.0,33.5092,33.5988,33.4993,33.5789,64251.0
2023-12-12 13:30:00,33.73,33.85,33.73,33.85,117734.0,33.5789,33.6984,33.5789,33.6984,117734.0
2023-12-12 14:00:00,33.84,33.86,33.79,33.85,82058.0,33.6884,33.7083,33.6386,33.6984,82058.0
2023-12-12 14:30:00,33.85,33.87,33.84,33.87,71930.0,33.6984,33.7183,33.6884,33.7183,71930.0
2023-12-12 15:00:00,33.87,33.93,33.85,33.93,113372.0,33.7183,33.778,33.6984,33.778,113372.0
2023-12-12 15:30:00,33.93,33.94,33.86,33.89,383140.0,33.778,33.788,33.7083,33.7382,383140.0
2023-12-13 09:30:00,33.98,33.98,33.48,33.54,320276.0,33.8278,33.8278,33.33,33.3898,320276.0
2023-12-13 10:00:00,33.54,33.56,33.36,33.45,191889.0,33.3898,33.4097,33.2106,33.3002,191889.0
2023-12-13 10:30:00,33.46,33.49,33.39,33.44,152507.0,33.3101,33.34,33.2404,33.2902,152507.0
2023-12-13 11:00:00,33.44,33.49,33.39,33.39,93314.0,33.2902,33.34,33.2404,33.2404,93314.0
2023-12-13 11:30:00,33.4,33.45,33.34,33.34,144270.0,33.2504,33.3002,33.1906,33.1906,144270.0
2023-12-13 12:00:00,33.34,33.34,33.21,33.27,162843.0,33.1906,33.1906,33.0612,33.121,162843.0
2023-12-13 12:30:00,33.28,33.33,33.24,33.32,371347.0,33.1309,33.1807,33.0911,33.1707,371347.0
2023-12-13 13:00:00,33.32,33.35,33.28,33.29,138892.0,33.1707,33.2006,33.1309,33.1409,138892.0
2023-12-13 13:30:00,33.29,33.32,33.17,33.25,220902.0,33.1409,33.1707,33.0214,33.1011,220902.0
2023-12-13 14:00:00,33.25,33.39,33.25,33.37,142083.0,33.1011,33.2404,33.1011,33.2205,142083.0
2023-12-13 14:30:00,33.37,33.41,33.3,33.38,385424.0,33.2205,33.2603,33.1508,33.2305,385424.0
2023-12-13 15:00:00,33.38,33.44,33.14,33.2,425833.0,33.2305,33.2902,32.9915,33.0513,425833.0
2023-12-13 15:30:00,33.2,33.5,33.2,33.48,513814.0,33.0513,33.3499,33.0513,33.33,513814.0
2023-12-14 09:30:00,33.5,33.89,33.32,33.75,350601.0,33.3499,33.7382,33.1707,33.5988,350601.0
2023-12-14 10:00:00,33.75,33.81,33.48,33.59,291104.0,33.5988,33.6585,33.33,33.4395,291104.0
2023-12-14 10:30:00,33.59,33.65,33.53,33.57,278980.0,33.4395,33.4993,33.3798,33.4196,278980.0
2023-12-14 11:00:00,33.57,33.71,33.56,33.71,221335.0,33.4196,33.559,33.4097,33.559,221335.0
2023-12-14 11:30:00,33.7,33.72,33.6,33.72,136666.0,33.549,33.5689,33.4495,33.5689,136666.0
2023-12-14 12:00:00,33.71,33.78,33.67,33.76,161029.0,33.559,33.6287,33.5192,33.6088,161029.0
2023-12-14 12:30:00,33.76,33.85,33.73,33.75,134448.0,33.6088,33.6984,33.5789,33.5988,134448.0
2023-12-14 13:00:00,33.75,33.76,33.67,33.68,148378.0,33.5988,33.6088,33.5192,33.5291,148378.0
2023-12-14 13:30:00,33.68,33.69,33.46,33.48,106325.0,33.5291,33.5391,33.3101,33.33,106325.0
2023-12-14 14:00:00,33.49,33.52,33.41,33.44,94398.0,33.34,33.3698,33.2603,33.2902,94398.0
2023-12-14 14:30:00,33.44,33.45,33.32,33.32,338499.0,33.2902,33.3002,33.1707,33.1707,338499.0
2023-12-14 15:00:00,33.33,33.37,33.29,33.37,272051.0,33.1807,33.2205,33.1409,33.2205,272051.0
2023-12-14 15:30:00,33.36,33.5,33.35,33.47,710401.0,33.2106,33.3499,33.2006,33.3201,710401.0
2023-12-15 09:30:00,33.69,33.95,33.43,33.89,391273.0,33.5391,33.7979,33.2802,33.7382,391273.0
2023-12-15 10:00:00,33.9,34.14,33.87,34.14,215615.0,33.7481,33.9871,33.7183,33.9871,215615.0
2023-12-15 10:30:00,34.14,34.18,34.07,34.09,191194.0,33.9871,34.0269,33.9174,33.9373,191194.0
2023-12-15 11:00:00,34.09,34.11,33.95,34.01,137135.0,33.9373,33.9572,33.7979,33.8576,137135.0
2023-12-15 11:30:00,34.01,34.02,33.92,33.96,81399.0,33.8576,33.8676,33.7681,33.8079,81399.0
2023-12-15 12:00:00,33.97,33.98,33.92,33.96,95419.0,33.8178,33.8278,33.7681,33.8079,95419.0
2023-12-15 12:30:00,33.95,33.95,33.84,33.87,59248.0,33.7979,33.7979,33.6884,33.7183,59248.0
2023-12-15 13:00:00,33.86,33.92,33.8,33.92,62852.0,33.7083,33.7681,33.6486,33.7681,62852.0
2023-12-15 13:30:00,33.93,33.93,33.77,33.79,58727.0,33.778,33.778,33.6187,33.6386,58727.0
2023-12-15 14:00:00,33.79,33.83,33.76,33.79,51377.0,33.6386,33.6785,33.6088,33.6386,51377.0
2023-12-15 14:30:00,33.79,33.85,33.76,33.8,71538.0,33.6386,33.6984,33.6088,33.6486,71538.0
2023-12-15 15:00:00,33.79,33.8,33.72,33.75,95224.0,33.6386,33.6486,33.5689,33.5988,95224.0
2023-12-15 15:30:00,33.76,33.82,33.74,33.76,373732.0,33.6088,33.6685,33.5889,33.6088,373732.0
2023-12-18 09:30:00,33.77,33.86,33.49,33.67,278627.0,33.6187,33.7083,33.34,33.5192,278627.0
2023-12-18 10:00:00,33.66,33.79,33.6,33.61,129088.0,33.5092,33.6386,33.4495,33.4594,129088.0
2023-12-18 10:30:00,33.62,33.63,33.42,33.45,152269.0,33.4694,33.4794,33.2703,33.3002,152269.0
2023-12-18 11:00:00,33.45,33.5,33.4,33.44,84323.0,33.3002,33.3499,33.2504,33.2902,84323.0
2023-12-18 11:30:00,33.44,33.44,33.33,33.38,90952.0,33.2902,33.2902,33.1807,33.2305,90952.0
2023-12-18 12:00:00,33.38,33.47,33.38,33.45,53077.0,33.2305,33.3201,33.2305,33.3002,53077.0
2023-12-18 12:30:00,33.46,33.5,33.43,33.47,57372.0,33.3101,33.3499,33.2802,33.3201,57372.0
2023-12-18 13:00:00,33.47,33.47,33.38,33.44,64476.0,33.3201,33.3201,33.2305,33.2902,64476.0
2023-12-18 13:30:00,33.44,33.49,33.41,33.45,53083.0,33.2902,33.34,33.2603,33.3002,53083.0
2023-12-18 14:00:00,33.45,33.51,33.42,33.51,85455.0,33.3002,33.3599,33.2703,33.3599,85455.0
2023-12-18 14:30:00,33.51,33.51,33.4,33.41,86137.0,33.3599,33.3599,33.2504,33.2603,86137.0
2023-12-18 15:00:00,33.41,33.46,33.4,33.44,93859.0,33.2603,33.3101,33.2504,33.2902,93859.0
2023-12-18 15:30:00,33.44,33.45,33.39,33.4,388069.0,33.2902,33.3002,33.2404,33.2504,388069.0
2023-12-19 09:30:00,33.8,34.13,33.73,34.05,304230.0,33.6486,33.9771,33.5789,33.8975,304230.0
2023-12-19 10:00:00,34.04,34.17,33.94,34.17,154762.0,33.8875,34.0169,33.788,34.0169,154762.0
2023-12-19 10:30:00,34.17,34.17,34.05,34.14,120294.0,34.0169,34.0169,33.8975,33.9871,120294.0
2023-12-19 11:00:00,34.15,34.2,34.11,34.15,119301.0,33.997,34.0468,33.9572,33.997,119301.0
2023-12-19 11:30:00,34.15,34.15,34.08,34.14,69219.0,33.997,33.997,33.9273,33.9871,69219.0
2023-12-19 12:00:00,34.13,34.25,34.09,34.24,84555.0,33.9771,34.0966,33.9373,34.0866,84555.0
2023-12-19 12:30:00,34.24,34.28,34.19,34.2,93110.0,34.0866,34.1264,34.0368,34.0468,93110.0
2023-12-19 13:00:00,34.2,34.22,34.13,34.16,85128.0,34.0468,34.0667,33.9771,34.007,85128.0
2023-12-19 13:30:00,34.17,34.2,34.13,34.15,65918.0,34.0169,34.0468,33.9771,33.997,65918.0
2023-12-19 14:00:00,34.15,34.2,34.14,34.2,81486.0,33.997,34.0468,33.9871,34.0468,81486.0
2023-12-19 14:30:00,34.2,34.32,34.17,34.27,95253.0,34.0468,34.1663,34.0169,34.1165,95253.0
2023-12-19 15:00:00,34.27,34.29,34.22,34.27,93866.0,34.1165,34.1364,34.0667,34.1165,93866.0
2023-12-19 15:30:00,34.27,34.3,34.23,34.26,302054.0,34.1165,34.1463,34.0767,34.1065,302054.0
2023-12-20 09:30:00,33.84,34.23,33.72,34.05,225900.0,33.6884,34.0767,33.5689,33.8975,225900.0
2023-12-20 10:00:00,34.04,34.08,33.96,33.99,158910.0,33.8875,33.9273,33.8079,33.8377,158910.0
2023-12-20 10:30:00,34.0,34.05,33.94,33.99,160342.0,33.8477,33.8975,33.788,33.8377,160342.0
2023-12-20 11:00:00,33.98,34.13,33.98,34.11,89560.0,33.8278,33.9771,33.8278,33.9572,89560.0
2023-12-20 11:30:00,34.11,34.11,33.99,34.02,80596.0,33.9572,33.9572,33.8377,33.8676,80596.0
2023-12-20 12:00:00,34.01,34.07,33.97,34.0,74716.0,33.8576,33.9174,33.8178,33.8477,74716.0
2023-12-20 12:30:00,34.0,34.01,33.95,33.98,91419.0,33.8477,33.8576,33.7979,33.8278,91419.0
2023-12-20 13:00:00,33.98,34.04,33.95,34.0,87652.0,33.8278,33.8875,33.7979,33.8477,87652.0
2023-12-20 13:30:00,34.0,34.02,33.98,33.99,74345.0,33.8477,33.8676,33.8278,33.8377,74345.0
2023-12-20 14:00:00,33.98,34.01,33.94,34.0,127294.0,33.8278,33.8576,33.788,33.8477,127294.0
2023-12-20 14:30:00,33.99,33.99,33.78,33.86,260854.0,33.8377,33.8377,33.6287,33.7083,260854.0
2023-12-20 15:00:00,33.85,33.99,33.79,33.87,374234.0,33.6984,33.8377,33.6386,33.7183,374234.0
2023-12-20 15:30:00,33.88,33.94,33.68,33.7,770637.0,33.7282,33.788,33.5291,33.549,770637.0
2023-12-21 09:30:00,33.99,34.15,33.92,34.03,206586.0,33.8377,33.997,33.7681,33.8776,206586.0
2023-12-21 10:00:00,34.02,34.16,33.93,34.07,151013.0,33.8676,34.007,33.778,33.9174,151013.0
2023-12-21 10:30:00,34.07,34.12,33.99,34.04,80847.0,33.9174,33.9672,33.8377,33.8875,80847.0
2023-12-21 11:00:00,34.05,34.12,34.02,34.07,135557.0,33.8975,33.9672,33.8676,33.9174,135557.0
2023-12-21 11:30:00,34.08,34.12,34.0,34.02,163035.0,33.9273,33.9672,33.8477,33.8676,163035.0
2023-12-21 12:00:00,34.02,34.09,33.99,34.06,249213.0,33.8676,33.9373,33.8377,33.9074,249213.0
2023-12-21 12:30:00,34.07,34.25,34.06,34.17,165000.0,33.9174,34.0966,33.9074,34.0169,165000.0
2023-12-21 13:00:00,34.19,34.26,34.14,34.23,140284.0,34.0368,34.1065,33.9871,34.0767,140284.0
2023-12-21 13:30:00,34.23,34.3,34.19,34.3,134642.0,34.0767,34.1463,34.0368,34.1463,134642.0
2023-12-21 14:00:00,34.3,34.41,34.22,34.34,163905.0,34.1463,34.2559,34.0667,34.1862,163905.0
2023-12-21 14:30:00,34.34,34.42,34.27,34.33,273463.0,34.1862,34.2658,34.1165,34.1762,273463.0
2023-12-21 15:00:00,34.33,34.44,34.3,34.44,165094.0,34.1762,34.2857,34.1463,34.2857,165094.0
2023-12-21 15:30:00,34.44,34.71,34.42,34.71,537547.0,34.2857,34.5545,34.2658,34.5545,537547.0
2023-12-22 09:30:00,33.79,34.38,33.67,34.36,483283.0,33.6386,34.226,33.5192,34.2061,483283.0
2023-12-22 10:00:00,34.37,34.46,34.28,34.34,185733.0,34.216,34.3056,34.1264,34.1862,185733.0
2023-12-22 10:30:00,34.35,34.42,34.22,34.23,167418.0,34.1961,34.2658,34.0667,34.0767,167418.0
2023-12-22 11:00:00,34.22,34.4,34.2,34.39,340931.0,34.0667,34.2459,34.0468,34.2359,340931.0
2023-12-22 11:30:00,34.39,34.44,34.37,34.41,70644.0,34.2359,34.2857,34.216,34.2559,70644.0
2023-12-22 12:00:00,34.41,34.42,34.35,34.39,108545.0,34.2559,34.2658,34.1961,34.2359,108545.0
2023-12-22 12:30:00,34.38,34.44,34.36,34.43,56770.0,34.226,34.2857,34.2061,34.2758,56770.0
2023-12-22 13:00:00,34.43,34.44,34.4,34.41,39554.0,34.2758,34.2857,34.2459,34.2559,39554.0
2023-12-22 13:30:00,34.41,34.42,34.27,34.28,68853.0,34.2559,34.2658,34.1165,34.1264,68853.0
2023-12-22 14:00:00,34.28,34.34,34.25,34.26,94382.0,34.1264,34.1862,34.0966,34.1065,94382.0
2023-12-22 14:30:00,34.26,34.41,34.24,34.41,73964.0,34.1065,34.2559,34.0866,34.2559,73964.0
2023-12-22 15:00:00,34.41,34.44,34.35,34.41,78543.0,34.2559,34.2857,34.1961,34.2559,78543.0
2023-12-22 15:30:00,34.42,34.43,34.39,34.4,261818.0,34.2658,34.2758,34.2359,34.2459,261818.0
2023-12-26 09:30:00,34.22,34.52,34.14,34.44,146717.0,34.0667,34.3654,33.9871,34.2857,146717.0
2023-12-26 10:00:00,34.44,34.46,34.34,34.39,110005.0,34.2857,34.3056,34.1862,34.2359,110005.0
2023-12-26 10:30:00,34.39,34.4,34.31,34.36,101464.0,34.2359,34.2459,34.1563,34.2061,101464.0
2023-12-26 11:00:00,34.36,34.39,34.22,34.24,97764.0,34.2061,34.2359,34.0667,34.0866,97764.0
2023-12-26 11:30:00,34.24,34.27,33.99,34.05,158698.0,34.0866,34.1165,33.8377,33.8975,158698.0
2023-12-26 12:00:00,34.05,34.08,34.01,34.07,75731.0,33.8975,33.9273,33.8576,33.9174,75731.0
2023-12-26 12:30:00,34.07,34.13,34.07,34.11,62650.0,33.9174,33.9771,33.9174,33.9572,62650.0
2023-12-26 13:00:00,34.11,34.13,34.01,34.02,54544.0,33.9572,33.9771,33.8576,33.8676,54544.0
2023-12-26 13:30:00,34.02,34.07,34.0,34.01,63282.0,33.8676,33.9174,33.8477,33.8576,63282.0
2023-12-26 14:00:00,34.01,34.03,33.94,34.0,94008.0,33.8576,33.8776,33.788,33.8477,94008.0
2023-12-26 14:30:00,34.01,34.05,33.99,34.03,96979.0,33.8576,33.8975,33.8377,33.8776,96979.0
2023-12-26 15:00:00,34.03,34.06,33.99,34.02,226608.0,33.8776,33.9074,33.8377,33.8676,226608.0
2023-12-26 15:30:00,34.02,34.04,33.97,34.03,401427.0,33.8676,33.8875,33.8178,33.8776,401427.0
2023-12-27 09:30:00,33.99,34.28,33.9,34.27,294003.0,33.8377,34.1264,33.7481,34.1165,294003.0
2023-12-27 10:00:00,34.27,34.31,34.12,34.21,115199.0,34.1165,34.1563,33.9672,34.0568,115199.0
2023-12-27 10:30:00,34.21,34.23,34.1,34.15,117642.0,34.0568,34.0767,33.9472,33.997,117642.0
2023-12-27 11:00:00,34.14,34.18,34.06,34.09,94229.0,33.9871,34.0269,33.9074,33.9373,94229.0
2023-12-27 11:30:00,34.09,34.11,34.03,34.07,79711.0,33.9373,33.9572,33.8776,33.9174,79711.0
2023-12-27 12:00:00,34.07,34.1,34.04,34.09,92460.0,33.9174,33.9472,33.8875,33.9373,92460.0
2023-12-27 12:30:00,34.09,34.12,34.05,34.08,62167.0,33.9373,33.9672,33.8975,33.9273,62167.0
2023-12-27 13:00:00,34.08,34.23,34.07,34.22,68653.0,33.9273,34.0767,33.9174,34.0667,68653.0
2023-12-27 13:30:00,34.23,34.23,34.16,34.2,39621.0,34.0767,34.0767,34.007,34.0468,39621.0
2023-12-27 14:00:00,34.2,34.21,34.12,34.19,64570.0,34.0468,34.0568,33.9672,34.0368,64570.0
2023-12-27 14:30:00,34.18,34.21,34.17,34.2,63011.0,34.0269,34.0568,34.0169,34.0468,63011.0
2023-12-27 15:00:00,34.2,34.25,34.18,34.23,71884.0,34.0468,34.0966,34.0269,34.0767,71884.0
2023-12-27 15:30:00,34.23,34.25,34.2,34.24,249438.0,34.0767,34.0966,34.0468,34.0866,249438.0
2023-12-28 09:30:00,34.95,35.46,34.95,35.2,639240.0,34.7934,35.3012,34.7934,35.0423,639240.0
2023-12-28 10:00:00,35.21,35.33,35.21,35.29,263824.0,35.0523,35.1717,35.0523,35.1319,263824.0
2023-12-28 10:30:00,35.29,35.34,35.21,35.3,223690.0,35.1319,35.1817,35.0523,35.1419,223690.0
2023-12-28 11:00:00,35.3,35.5,35.3,35.48,258959.0,35.1419,35.341,35.1419,35.3211,258959.0
2023-12-28 11:30:00,35.49,35.74,35.48,35.55,411099.0,35.331,35.5799,35.3211,35.3907,411099.0
2023-12-28 12:00:00,35.56,35.57,35.36,35.4,164495.0,35.4007,35.4107,35.2016,35.2414,164495.0
2023-12-28 12:30:00,35.39,35.42,35.29,35.3,88311.0,35.2315,35.2613,35.1319,35.1419,88311.0
2023-12-28 13:00:00,35.29,35.34,35.26,35.27,79132.0,35.1319,35.1817,35.102,35.112,79132.0
2023-12-28 13:30:00,35.27,35.34,35.24,35.25,75069.0,35.112,35.1817,35.0821,35.0921,75069.0
2023-12-28 14:00:00,35.25,35.31,35.23,35.3,82211.0,35.0921,35.1518,35.0722,35.1419,82211.0
2023-12-28 14:30:00,35.3,35.31,35.26,35.28,67012.0,35.1419,35.1518,35.102,35.122,67012.0
2023-12-28 15:00:00,35.28,35.28,35.23,35.23,97675.0,35.122,35.122,35.0722,35.0722,97675.0
2023-12-28 15:30:00,35.23,35.29,35.21,35.29,380305.0,35.0722,35.1319,35.0523,35.1319,380305.0
2023-12-29 09:30:00,35.07,35.94,35.07,35.92,516224.0,34.9129,35.779,34.9129,35.7591,516224.0
2023-12-29 10:00:00,35.92,36.12,35.87,36.09,637031.0,35.7591,35.9582,35.7093,35.9283,637031.0
2023-12-29 10:30:00,36.09,36.09,35.93,35.97,434008.0,35.9283,35.9283,35.769,35.8089,434008.0
2023-12-29 11:00:00,35.97,36.04,35.95,35.97,224045.0,35.8089,35.8786,35.789,35.8089,224045.0
2023-12-29 11:30:00,35.98,36.01,35.94,36.0,235053.0,35.8188,35.8487,35.779,35.8387,235053.0
2023-12-29 12:00:00,35.99,36.01,35.92,35.94,286959.0,35.8288,35.8487,35.7591,35.779,286959.0
2023-12-29 12:30:00,35.94,35.96,35.9,35.91,120381.0,35.779,35.7989,35.7392,35.7491,120381.0
2023-12-29 13:00:00,35.9,35.97,35.88,35.94,170810.0,35.7392,35.8089,35.7193,35.779,170810.0
2023-12-29 13:30:00,35.94,36.08,35.93,36.02,173652.0,35.779,35.9184,35.769,35.8586,173652.0
2023-12-29 14:00:00,36.02,36.1,36.01,36.05,463175.0,35.8586,35.9383,35.8487,35.8885,463175.0
2023-12-29 14:30:00,36.04,36.1,36.03,36.08,248063.0,35.8786,35.9383,35.8686,35.9184,248063.0
2023-12-29 15:00:00,36.08,36.09,35.96,36.03,331269.0,35.9184,35.9283,35.7989,35.8686,331269.0
2023-12-29 15:30:00,36.02,36.09,35.95,36.01,768091.0,35.8586,35.9283,35.789,35.8487,768091.0
2024-01-02 09:30:00,35.67,35.96,35.42,35.92,246487.0,35.5102,35.7989,35.2613,35.7591,246487.0
2024-01-02 10:00:00,35.92,35.94,35.47,35.48,142071.0,35.7591,35.779,35.3111,35.3211,142071.0
2024-01-02 10:30:00,35.48,35.52,35.36,35.48,114528.0,35.3211,35.3609,35.2016,35.3211,114528.0
2024-01-02 11:00:00,35.48,35.64,35.48,35.61,95122.0,35.3211,35.4803,35.3211,35.4505,95122.0
2024-01-02 11:30:00,35.62,35.68,35.56,35.65,86066.0,35.4604,35.5202,35.4007,35.4903,86066.0
2024-01-02 12:00:00,35.65,35.67,35.57,35.63,77227.0,35.4903,35.5102,35.4107,35.4704,77227.0
2024-01-02 12:30:00,35.63,35.67,35.61,35.64,63684.0,35.4704,35.5102,35.4505,35.4803,63684.0
2024-01-02 13:00:00,35.64,35.76,35.63,35.69,90480.0,35.4803,35.5998,35.4704,35.5301,90480.0
2024-01-02 13:30:00,35.69,35.69,35.56,35.57,85380.0,35.5301,35.5301,35.4007,35.4107,85380.0
2024-01-02 14:00:00,35.57,35.61,35.53,35.56,106923.0,35.4107,35.4505,35.3708,35.4007,106923.0
2024-01-02 14:30:00,35.56,35.6,35.46,35.57,107979.0,35.4007,35.4405,35.3012,35.4107,107979.0
2024-01-02 15:00:00,35.57,35.67,35.53,35.65,115602.0,35.4107,35.5102,35.3708,35.4903,115602.0
2024-01-02 15:30:00,35.65,35.71,35.6,35.67,321687.0,35.4903,35.55,35.4405,35.5102,321687.0
2024-01-03 09:30:00,35.96,36.5,35.58,36.5,604831.0,35.7989,36.3365,35.4206,36.3365,604831.0
2024-01-03 10:00:00,36.48,36.65,36.42,36.57,335185.0,36.3166,36.4858,36.2569,36.4062,335185.0
2024-01-03 10:30:00,36.57,36.6,36.32,36.49,216165.0,36.4062,36.436,36.1573,36.3265,216165.0
2024-01-03 11:00:00,36.5,36.56,36.44,36.56,198697.0,36.3365,36.3962,36.2768,36.3962,198697.0
2024-01-03 11:30:00,36.56,36.56,36.42,36.45,106572.0,36.3962,36.3962,36.2569,36.2867,106572.0
2024-01-03 12:00:00,36.46,36.51,36.41,36.48,140043.0,36.2967,36.3464,36.2469,36.3166,140043.0
2024-01-03 12:30:00,36.47,36.49,36.38,36.48,90615.0,36.3066,36.3265,36.217,36.3166,90615.0
2024-01-03 13:00:00,36.48,36.52,36.45,36.45,79272.0,36.3166,36.3564,36.2867,36.2867,79272.0
2024-01-03 13:30:00,36.46,36.47,36.39,36.41,64793.0,36.2967,36.3066,36.227,36.2469,64793.0
2024-01-03 14:00:00,36.4,36.51,36.35,36.48,97073.0,36.2369,36.3464,36.1872,36.3166,97073.0
2024-01-03 14:30:00,36.49,36.51,36.4,36.47,135170.0,36.3265,36.3464,36.2369,36.3066,135170.0
2024-01-03 15:00:00,36.47,36.47,36.31,36.32,136577.0,36.3066,36.3066,36.1473,36.1573,136577.0
2024-01-03 15:30:00,36.33,36.43,36.32,36.38,530625.0,36.1673,36.2668,36.1573,36.217,530625.0
2024-01-04 09:30:00,36.63,38.26,36.55,38.25,1363656.0,36.4659,38.0886,36.3863,38.0787,1363656.0
2024-01-04 10:00:00,38.24,38.63,38.08,38.61,933685.0,38.0687,38.457,37.9094,38.437,933685.0
2024-01-04 10:30:00,38.62,38.9,38.51,38.82,778766.0,38.447,38.7257,38.3375,38.6461,778766.0
2024-01-04 11:00:00,38.83,39.11,38.8,38.99,894032.0,38.6561,38.9348,38.6262,38.8153,894032.0
2024-01-04 11:30:00,39.0,39.01,38.78,38.8,297533.0,38.8253,38.8353,38.6063,38.6262,297533.0
2024-01-04 12:00:00,38.8,38.88,38.61,38.73,248412.0,38.6262,38.7058,38.437,38.5565,248412.0
2024-01-04 12:30:00,38.72,38.82,38.63,38.74,146234.0,38.5465,38.6461,38.457,38.5665,146234.0
2024-01-04 13:00:00,38.75,38.86,38.74,38.81,110861.0,38.5764,38.6859,38.5665,38.6361,110861.0
2024-01-04 13:30:00,38.81,38.85,38.53,38.53,162053.0,38.6361,38.676,38.3574,38.3574,162053.0
2024-01-04 14:00:00,38.53,38.62,38.44,38.58,143640.0,38.3574,38.447,38.2678,38.4072,143640.0
2024-01-04 14:30:00,38.58,38.58,38.47,38.52,143394.0,38.4072,38.4072,38.2977,38.3474,143394.0
2024-01-04 15:00:00,38.52,38.56,38.39,38.52,197147.0,38.3474,38.3873,38.218,38.3474,197147.0
2024-01-04 15:30:00,38.53,38.57,38.45,38.45,597176.0,38.3574,38.3972,38.2778,38.2778,597176.0
2024-01-05 09:30:00,38.13,38.44,37.87,38.21,318883.0,37.9592,38.2678,37.7004,38.0388,318883.0
2024-01-05 10:00:00,38.23,38.62,38.23,38.51,374073.0,38.0587,38.447,38.0587,38.3375,374073.0
2024-01-05 10:30:00,38.51,38.73,38.5,38.64,176498.0,38.3375,38.5565,38.3275,38.4669,176498.0
2024-01-05 11:00:00,38.63,38.65,38.54,38.57,199273.0,38.457,38.4769,38.3674,38.3972,199273.0
2024-01-05 11:30:00,38.57,38.62,38.32,38.34,180471.0,38.3972,38.447,38.1483,38.1683,180471.0
2024-01-05 12:00:00,38.34,38.38,38.19,38.19,100171.0,38.1683,38.2081,38.0189,38.0189,100171.0
2024-01-05 12:30:00,38.19,38.31,38.18,38.25,100092.0,38.0189,38.1384,38.009,38.0787,100092.0
2024-01-05 13:00:00,38.25,38.29,38.16,38.23,97367.0,38.0787,38.1185,37.9891,38.0587,97367.0
2024-01-05 13:30:00,38.23,38.27,38.19,38.23,74929.0,38.0587,38.0986,38.0189,38.0587,74929.0
2024-01-05 14:00:00,38.23,38.29,38.18,38.19,67188.0,38.0587,38.1185,38.009,38.0189,67188.0
2024-01-05 14:30:00,38.18,38.18,38.05,38.09,100302.0,38.009,38.009,37.8796,37.9194,100302.0
2024-01-05 15:00:00,38.09,38.16,38.07,38.15,122143.0,37.9194,37.9891,37.8995,37.9791,122143.0
2024-01-05 15:30:00,38.15,38.33,38.13,38.24,549321.0,37.9791,38.1583,37.9592,38.0687,549321.0
2024-01-08 09:30:00,37.44,37.5,37.06,37.25,365060.0,37.2723,37.332,36.894,37.0831,365060.0
2024-01-08 10:00:00,37.25,37.39,37.15,37.39,342043.0,37.0831,37.2225,36.9836,37.2225,342043.0
2024-01-08 10:30:00,37.39,37.68,37.39,37.54,294352.0,37.2225,37.5112,37.2225,37.3718,294352.0
2024-01-08 11:00:00,37.54,37.77,37.48,37.63,178587.0,37.3718,37.6008,37.3121,37.4614,178587.0
2024-01-08 11:30:00,37.63,37.64,37.5,37.56,95513.0,37.4614,37.4714,37.332,37.3917,95513.0
2024-01-08 12:00:00,37.55,37.58,37.39,37.52,112577.0,37.3818,37.4117,37.2225,37.3519,112577.0
2024-01-08 12:30:00,37.5,37.65,37.42,37.64,126726.0,37.332,37.4813,37.2524,37.4714,126726.0
2024-01-08 13:00:00,37.65,37.73,37.61,37.68,162023.0,37.4813,37.561,37.4415,37.5112,162023.0
2024-01-08 13:30:00,37.68,37.89,37.67,37.84,149916.0,37.5112,37.7203,37.5013,37.6705,149916.0
2024-01-08 14:00:00,37.85,37.91,37.81,37.87,148386.0,37.6804,37.7402,37.6406,37.7004,148386.0
2024-01-08 14:30:00,37.87,37.89,37.83,37.85,131186.0,37.7004,37.7203,37.6605,37.6804,131186.0
2024-01-08 15:00:00,37.84,37.9,37.79,37.87,210151.0,37.6705,37.7302,37.6207,37.7004,210151.0
2024-01-08 15:30:00,37.86,37.94,37.83,37.87,532552.0,37.6904,37.77,37.6605,37.7004,532552.0
2024-01-09 09:30:00,37.84,38.19,37.68,38.09,368107.0,37.6705,38.0189,37.5112,37.9194,368107.0
2024-01-09 10:00:00,38.09,38.09,37.62,37.69,322625.0,37.9194,37.9194,37.4515,37.5212,322625.0
2024-01-09 10:30:00,37.69,37.78,37.62,37.66,130084.0,37.5212,37.6108,37.4515,37.4913,130084.0
2024-01-09 11:00:00,37.65,37.75,37.65,37.73,110328.0,37.4813,37.5809,37.4813,37.561,110328.0
2024-01-09 11:30:00,37.73,37.81,37.64,37.78,118586.0,37.561,37.6406,37.4714,37.6108,118586.0
2024-01-09 12:00:00,37.77,37.77,37.63,37.64,322674.0,37.6008,37.6008,37.4614,37.4714,322674.0
2024-01-09 12:30:00,37.64,37.64,37.53,37.61,387299.0,37.4714,37.4714,37.3619,37.4415,387299.0
2024-01-09 13:00:00,37.6,37.68,37.59,37.6,57090.0,37.4316,37.5112,37.4216,37.4316,57090.0
2024-01-09 13:30:00,37.6,37.63,37.52,37.57,67328.0,37.4316,37.4614,37.3519,37.4017,67328.0
2024-01-09 14:00:00,37.57,37.6,37.52,37.55,90530.0,37.4017,37.4316,37.3519,37.3818,90530.0
2024-01-09 14:30:00,37.55,37.6,37.48,37.57,371239.0,37.3818,37.4316,37.3121,37.4017,371239.0
2024-01-09 15:00:00,37.57,37.57,37.4,37.43,250766.0,37.4017,37.4017,37.2325,37.2623,250766.0
2024-01-09 15:30:00,37.42,37.5,37.38,37.42,776276.0,37.2524,37.332,37.2126,37.2524,776276.0
2024-01-10 09:30:00,38.0,38.14,37.71,38.07,573341.0,37.8298,37.9691,37.5411,37.8995,573341.0
2024-01-10 10:00:00,38.07,38.13,37.85,37.86,274241.0,37.8995,37.9592,37.6804,37.6904,274241.0
2024-01-10 10:30:00,37.87,37.91,37.59,37.79,479265.0,37.7004,37.7402,37.4216,37.6207,479265.0
2024-01-10 11:00:00,37.79,37.81,37.55,37.63,333614.0,37.6207,37.6406,37.3818,37.4614,333614.0
2024-01-10 11:30:00,37.64,37.65,37.45,37.56,330695.0,37.4714,37.4813,37.2822,37.3917,330695.0
2024-01-10 12:00:00,37.56,37.68,37.51,37.52,249461.0,37.3917,37.5112,37.342,37.3519,249461.0
2024-01-10 12:30:00,37.52,37.57,37.35,37.42,389578.0,37.3519,37.4017,37.1827,37.2524,389578.0
2024-01-10 13:00:00,37.42,37.55,37.33,37.4,226490.0,37.2524,37.3818,37.1628,37.2325,226490.0
2024-01-10 13:30:00,37.4,37.53,37.39,37.44,237223.0,37.2325,37.3619,37.2225,37.2723,237223.0
2024-01-10 14:00:00,37.44,37.51,37.43,37.45,184693.0,37.2723,37.342,37.2623,37.2822,184693.0
2024-01-10 14:30:00,37.45,37.53,37.44,37.51,196532.0,37.2822,37.3619,37.2723,37.342,196532.0
2024-01-10 15:00:00,37.51,37.53,37.39,37.41,171949.0,37.342,37.3619,37.2225,37.2424,171949.0
2024-01-10 15:30:00,37.41,37.42,37.22,37.23,706068.0,37.2424,37.2524,37.0533,37.0632,706068.0
2024-01-11 09:30:00,37.5,37.57,37.28,37.47,214587.0,37.332,37.4017,37.113,37.3021,214587.0
2024-01-11 10:00:00,37.45,37.48,37.09,37.13,247078.0,37.2822,37.3121,36.9239,36.9637,247078.0
2024-01-11 10:30:00,37.13,37.29,37.12,37.16,67704.0,36.9637,37.123,36.9537,36.9935,67704.0
2024-01-11 11:00:00,37.16,37.19,37.08,37.18,61655.0,36.9935,37.0234,36.9139,37.0134,61655.0
2024-01-11 11:30:00,37.17,37.34,37.15,37.32,62276.0,37.0035,37.1727,36.9836,37.1528,62276.0
2024-01-11 12:00:00,37.3,37.42,37.3,37.31,49730.0,37.1329,37.2524,37.1329,37.1429,49730.0
2024-01-11 12:30:00,37.31,37.36,37.26,37.27,46493.0,37.1429,37.1926,37.0931,37.103,46493.0
2024-01-11 13:00:00,37.27,37.38,37.26,37.37,57200.0,37.103,37.2126,37.0931,37.2026,57200.0
2024-01-11 13:30:00,37.37,37.44,37.36,37.44,74561.0,37.2026,37.2723,37.1926,37.2723,74561.0
2024-01-11 14:00:00,37.45,37.5,37.4,37.5,34510.0,37.2822,37.332,37.2325,37.332,34510.0
2024-01-11 14:30:00,37.49,37.53,37.46,37.51,48241.0,37.3221,37.3619,37.2922,37.342,48241.0
2024-01-11 15:00:00,37.52,37.53,37.38,37.43,83141.0,37.3519,37.3619,37.2126,37.2623,83141.0
2024-01-11 15:30:00,37.44,37.56,37.41,37.55,233950.0,37.2723,37.3917,37.2424,37.3818,233950.0
2024-01-12 09:30:00,37.32,37.64,37.32,37.4,200297.0,37.1528,37.4714,37.1528,37.2325,200297.0
2024-01-12 10:00:00,37.39,37.5,37.28,37.42,271421.0,37.2225,37.332,37.113,37.2524,271421.0
2024-01-12 10:30:00,37.42,37.45,37.21,37.26,112312.0,37.2524,37.2822,37.0433,37.0931,112312.0
2024-01-12 11:00:00,37.26,37.26,37.11,37.2,116650.0,37.0931,37.0931,36.9438,37.0334,116650.0
2024-01-12 11:30:00,37.21,37.31,37.21,37.21,89668.0,37.0433,37.1429,37.0433,37.0433,89668.0
2024-01-12 12:00:00,37.2,37.29,37.2,37.29,69004.0,37.0334,37.123,37.0334,37.123,69004.0
2024-01-12 12:30:00,37.29,37.42,37.28,37.4,64349.0,37.123,37.2524,37.113,37.2325,64349.0
2024-01-12 13:00:00,37.4,37.45,37.24,37.33,128338.0,37.2325,37.2822,37.0732,37.1628,128338.0
2024-01-12 13:30:00,37.33,37.38,37.27,37.36,66344.0,37.1628,37.2126,37.103,37.1926,66344.0
2024-01-12 14:00:00,37.34,37.38,37.32,37.35,48668.0,37.1727,37.2126,37.1528,37.1827,48668.0
2024-01-12 14:30:00,37.35,37.4,37.34,37.38,66886.0,37.1827,37.2325,37.1727,37.2126,66886.0
2024-01-12 15:00:00,37.38,37.38,37.28,37.3,95498.0,37.2126,37.2126,37.113,37.1329,95498.0
2024-01-12 15:30:00,37.3,37.32,37.23,37.23,255698.0,37.1329,37.1528,37.0632,37.0632,255698.0
2024-01-16 09:30:00,36.8,37.05,36.55,37.02,475042.0,36.6352,36.884,36.3863,36.8542,475042.0
2024-01-16 10:00:00,37.01,37.2,36.99,37.16,133187.0,36.8442,37.0334,36.8243,36.9935,133187.0
2024-01-16 10:30:00,37.16,37.16,37.0,37.08,77756.0,36.9935,36.9935,36.8343,36.9139,77756.0
2024-01-16 11:00:00,37.07,37.09,36.81,36.81,228440.0,36.9039,36.9239,36.6451,36.6451,228440.0
2024-01-16 11:30:00,36.81,36.91,36.66,36.66,116698.0,36.6451,36.7447,36.4958,36.4958,116698.0
2024-01-16 12:00:00,36.66,36.68,36.49,36.55,283103.0,36.4958,36.5157,36.3265,36.3863,283103.0
2024-01-16 12:30:00,36.55,36.68,36.54,36.68,95705.0,36.3863,36.5157,36.3763,36.5157,95705.0
2024-01-16 13:00:00,36.68,36.75,36.67,36.71,65594.0,36.5157,36.5854,36.5057,36.5456,65594.0
2024-01-16 13:30:00,36.72,36.76,36.68,36.73,59708.0,36.5555,36.5953,36.5157,36.5655,59708.0
2024-01-16 14:00:00,36.72,36.73,36.62,36.64,69783.0,36.5555,36.5655,36.456,36.4759,69783.0
2024-01-16 14:30:00,36.64,36.72,36.63,36.65,86517.0,36.4759,36.5555,36.4659,36.4858,86517.0
2024-01-16 15:00:00,36.65,36.65,36.43,36.44,195048.0,36.4858,36.4858,36.2668,36.2768,195048.0
2024-01-16 15:30:00,36.44,36.56,36.38,36.54,568000.0,36.2768,36.3962,36.217,36.3763,568000.0
2024-01-17 09:30:00,35.69,35.94,35.34,35.84,414099.0,35.5301,35.779,35.1817,35.6795,414099.0
2024-01-17 10:00:00,35.84,35.97,35.71,35.77,152821.0,35.6795,35.8089,35.55,35.6098,152821.0
2024-01-17 10:30:00,35.76,35.82,35.67,35.82,218631.0,35.5998,35.6595,35.5102,35.6595,218631.0
2024-01-17 11:00:00,35.81,36.01,35.77,35.96,222241.0,35.6496,35.8487,35.6098,35.7989,222241.0
2024-01-17 11:30:00,35.95,35.97,35.75,35.77,154858.0,35.789,35.8089,35.5899,35.6098,154858.0
2024-01-17 12:00:00,35.76,35.84,35.7,35.76,225812.0,35.5998,35.6795,35.5401,35.5998,225812.0
2024-01-17 12:30:00,35.76,35.88,35.75,35.82,85565.0,35.5998,35.7193,35.5899,35.6595,85565.0
2024-01-17 13:00:00,35.82,35.9,35.79,35.85,92847.0,35.6595,35.7392,35.6297,35.6894,92847.0
2024-01-17 13:30:00,35.85,35.92,35.82,35.87,77357.0,35.6894,35.7591,35.6595,35.7093,77357.0
2024-01-17 14:00:00,35.86,35.99,35.8,35.95,142756.0,35.6994,35.8288,35.6396,35.789,142756.0
2024-01-17 14:30:00,35.96,36.01,35.93,35.97,76638.0,35.7989,35.8487,35.769,35.8089,76638.0
2024-01-17 15:00:00,35.96,35.96,35.87,35.9,106082.0,35.7989,35.7989,35.7093,35.7392,106082.0
2024-01-17 15:30:00,35.9,35.92,35.82,35.91,443220.0,35.7392,35.7591,35.6595,35.7491,443220.0
2024-01-18 09:30:00,36.32,36.54,35.8,35.8,178472.0,36.1573,36.3763,35.6396,35.6396,178472.0
2024-01-18 10:00:00,35.81,36.12,35.79,36.09,160309.0,35.6496,35.9582,35.6297,35.9283,160309.0
2024-01-18 10:30:00,36.09,36.27,35.95,35.97,173408.0,35.9283,36.1075,35.789,35.8089,173408.0
2024-01-18 11:00:00,35.96,36.02,35.89,36.02,92448.0,35.7989,35.8586,35.7292,35.8586,92448.0
2024-01-18 11:30:00,36.01,36.18,36.01,36.08,123548.0,35.8487,36.0179,35.8487,35.9184,123548.0
2024-01-18 12:00:00,36.08,36.17,36.01,36.12,166172.0,35.9184,36.008,35.8487,35.9582,166172.0
2024-01-18 12:30:00,36.13,36.15,36.07,36.11,84463.0,35.9682,35.9881,35.9084,35.9482,84463.0
2024-01-18 13:00:00,36.11,36.13,35.95,36.0,78138.0,35.9482,35.9682,35.789,35.8387,78138.0
2024-01-18 13:30:00,36.0,36.05,35.96,36.05,33183.0,35.8387,35.8885,35.7989,35.8885,33183.0
2024-01-18 14:00:00,36.05,36.29,36.05,36.26,147489.0,35.8885,36.1274,35.8885,36.0976,147489.0
2024-01-18 14:30:00,36.26,36.47,36.25,36.4,308000.0,36.0976,36.3066,36.0876,36.2369,308000.0
2024-01-18 15:00:00,36.4,36.62,36.37,36.61,138159.0,36.2369,36.456,36.2071,36.446,138159.0
2024-01-18 15:30:00,36.61,36.61,36.43,36.5,346421.0,36.446,36.446,36.2668,36.3365,346421.0
2024-01-19 09:30:00,35.66,35.82,35.46,35.62,345275.0,35.5003,35.6595,35.3012,35.4604,345275.0
2024-01-19 10:00:00,35.63,35.68,35.35,35.36,171379.0,35.4704,35.5202,35.1916,35.2016,171379.0
2024-01-19 10:30:00,35.35,35.56,35.34,35.55,119854.0,35.1916,35.4007,35.1817,35.3907,119854.0
2024-01-19 11:00:00,35.55,35.73,35.54,35.68,129689.0,35.3907,35.5699,35.3808,35.5202,129689.0
2024-01-19 11:30:00,35.68,35.71,35.63,35.67,109177.0,35.5202,35.55,35.4704,35.5102,109177.0
2024-01-19 12:00:00,35.68,35.92,35.59,35.83,154495.0,35.5202,35.7591,35.4306,35.6695,154495.0
2024-01-19 12:30:00,35.82,36.17,35.8,36.05,202192.0,35.6595,36.008,35.6396,35.8885,202192.0
2024-01-19 13:00:00,36.05,36.09,35.93,35.98,133930.0,35.8885,35.9283,35.769,35.8188,133930.0
2024-01-19 13:30:00,35.98,35.99,35.87,35.91,72985.0,35.8188,35.8288,35.7093,35.7491,72985.0
2024-01-19 14:00:00,35.91,35.98,35.89,35.95,86114.0,35.7491,35.8188,35.7292,35.789,86114.0
2024-01-19 14:30:00,35.95,35.98,35.9,35.95,61554.0,35.789,35.8188,35.7392,35.789,61554.0
2024-01-19 15:00:00,35.95,35.98,35.88,35.95,118170.0,35.789,35.8188,35.7193,35.789,118170.0
2024-01-19 15:30:00,35.95,35.97,35.87,35.93,349150.0,35.789,35.8089,35.7093,35.769,349150.0
2024-01-22 09:30:00,34.5,35.21,34.42,34.84,457852.0,34.3455,35.0523,34.2658,34.6839,457852.0
2024-01-22 10:00:00,34.84,34.98,34.74,34.9,256019.0,34.6839,34.8233,34.5844,34.7437,256019.0
2024-01-22 10:30:00,34.9,34.94,34.76,34.84,160451.0,34.7437,34.7835,34.6043,34.6839,160451.0
2024-01-22 11:00:00,34.84,34.84,34.7,34.8,284518.0,34.6839,34.6839,34.5446,34.6441,284518.0
2024-01-22 11:30:00,34.8,34.94,34.65,34.94,212445.0,34.6441,34.7835,34.4948,34.7835,212445.0
2024-01-22 12:00:00,34.94,35.01,34.85,34.98,112046.0,34.7835,34.8532,34.6939,34.8233,112046.0
2024-01-22 12:30:00,34.98,35.0,34.89,34.9,108975.0,34.8233,34.8432,34.7337,34.7437,108975.0
2024-01-22 13:00:00,34.9,34.94,34.82,34.83,71613.0,34.7437,34.7835,34.664,34.674,71613.0
2024-01-22 13:30:00,34.83,34.94,34.82,34.91,82936.0,34.674,34.7835,34.664,34.7536,82936.0
2024-01-22 14:00:00,34.91,34.93,34.84,34.88,86076.0,34.7536,34.7735,34.6839,34.7238,86076.0
2024-01-22 14:30:00,34.88,34.95,34.87,34.89,101117.0,34.7238,34.7934,34.7138,34.7337,101117.0
2024-01-22 15:00:00,34.89,35.01,34.85,35.0,126710.0,34.7337,34.8532,34.6939,34.8432,126710.0
2024-01-22 15:30:00,35.01,35.01,34.93,34.94,527443.0,34.8532,34.8532,34.7735,34.7835,527443.0
2024-01-23 09:30:00,36.09,36.67,36.0,36.15,978104.0,35.9283,36.5057,35.8387,35.9881,978104.0
2024-01-23 10:00:00,36.15,36.19,35.9,36.19,270329.0,35.9881,36.0279,35.7392,36.0279,270329.0
2024-01-23 10:30:00,36.2,36.31,36.01,36.02,304903.0,36.0378,36.1473,35.8487,35.8586,304903.0
2024-01-23 11:00:00,36.02,36.08,35.73,35.79,188698.0,35.8586,35.9184,35.5699,35.6297,188698.0
2024-01-23 11:30:00,35.78,35.83,35.64,35.69,103859.0,35.6197,35.6695,35.4803,35.5301,103859.0
2024-01-23 12:00:00,35.7,35.83,35.69,35.75,86992.0,35.5401,35.6695,35.5301,35.5899,86992.0
2024-01-23 12:30:00,35.75,35.87,35.7,35.82,90976.0,35.5899,35.7093,35.5401,35.6595,90976.0
2024-01-23 13:00:00,35.83,35.89,35.78,35.88,96020.0,35.6695,35.7292,35.6197,35.7193,96020.0
2024-01-23 13:30:00,35.89,35.91,35.79,35.87,75188.0,35.7292,35.7491,35.6297,35.7093,75188.0
2024-01-23 14:00:00,35.88,36.03,35.88,35.98,108330.0,35.7193,35.8686,35.7193,35.8188,108330.0
2024-01-23 14:30:00,35.98,36.06,35.97,36.02,148706.0,35.8188,35.8985,35.8089,35.8586,148706.0
2024-01-23 15:00:00,36.03,36.14,36.01,36.09,164014.0,35.8686,35.9781,35.8487,35.9283,164014.0
2024-01-23 15:30:00,36.09,36.1,36.0,36.05,451397.0,35.9283,35.9383,35.8387,35.8885,451397.0
2024-01-24 09:30:00,37.2,37.42,36.76,36.77,489000.0,37.0334,37.2524,36.5953,36.6053,489000.0
2024-01-24 10:00:00,36.76,37.12,36.67,37.09,303708.0,36.5953,36.9537,36.5057,36.9239,303708.0
2024-01-24 10:30:00,37.09,37.17,36.91,36.91,242085.0,36.9239,37.0035,36.7447,36.7447,242085.0
2024-01-24 11:00:00,36.91,36.99,36.83,36.91,156833.0,36.7447,36.8243,36.665,36.7447,156833.0
2024-01-24 11:30:00,36.93,36.94,36.76,36.79,94489.0,36.7646,36.7745,36.5953,36.6252,94489.0
2024-01-24 12:00:00,36.79,36.99,36.74,36.91,119977.0,36.6252,36.8243,36.5754,36.7447,119977.0
2024-01-24 12:30:00,36.91,37.02,36.89,36.94,77831.0,36.7447,36.8542,36.7247,36.7745,77831.0
2024-01-24 13:00:00,36.94,36.95,36.77,36.84,84730.0,36.7745,36.7845,36.6053,36.675,84730.0
2024-01-24 13:30:00,36.84,36.89,36.76,36.89,53904.0,36.675,36.7247,36.5953,36.7247,53904.0
2024-01-24 14:00:00,36.89,37.01,36.87,36.95,87104.0,36.7247,36.8442,36.7048,36.7845,87104.0
2024-01-24 14:30:00,36.96,37.04,36.93,36.97,104549.0,36.7944,36.8741,36.7646,36.8044,104549.0
2024-01-24 15:00:00,36.97,37.03,36.85,36.88,136750.0,36.8044,36.8641,36.6849,36.7148,136750.0
2024-01-24 15:30:00,36.88,36.91,36.79,36.84,385620.0,36.7148,36.7447,36.6252,36.675,385620.0
2024-01-25 09:30:00,37.39,37.48,37.06,37.36,346075.0,37.2225,37.3121,36.894,37.1926,346075.0
2024-01-25 10:00:00,37.37,37.46,37.26,37.3,237351.0,37.2026,37.2922,37.0931,37.1329,237351.0
2024-01-25 10:30:00,37.3,37.31,36.95,36.98,114879.0,37.1329,37.1429,36.7845,36.8143,114879.0
2024-01-25 11:00:00,36.98,37.09,36.92,37.02,90041.0,36.8143,36.9239,36.7546,36.8542,90041.0
2024-01-25 11:30:00,37.01,37.01,36.93,36.96,65597.0,36.8442,36.8442,36.7646,36.7944,65597.0
2024-01-25 12:00:00,36.96,37.07,36.95,37.05,140188.0,36.7944,36.9039,36.7845,36.884,140188.0
2024-01-25 12:30:00,37.05,37.18,36.99,37.11,87000.0,36.884,37.0134,36.8243,36.9438,87000.0
2024-01-25 13:00:00,37.1,37.13,37.05,37.06,71288.0,36.9338,36.9637,36.884,36.894,71288.0
2024-01-25 13:30:00,37.06,37.09,36.97,37.05,90313.0,36.894,36.9239,36.8044,36.884,90313.0
2024-01-25 14:00:00,37.05,37.09,37.0,37.05,46944.0,36.884,36.9239,36.8343,36.884,46944.0
2024-01-25 14:30:00,37.05,37.12,37.04,37.11,54394.0,36.884,36.9537,36.8741,36.9438,54394.0
2024-01-25 15:00:00,37.11,37.19,37.1,37.15,61563.0,36.9438,37.0234,36.9338,36.9836,61563.0
2024-01-25 15:30:00,37.15,37.22,37.09,37.2,273211.0,36.9836,37.0533,36.9239,37.0334,273211.0
2024-01-26 09:30:00,37.15,37.55,37.15,37.5,314170.0,36.9836,37.3818,36.9836,37.332,314170.0
2024-01-26 10:00:00,37.5,37.73,37.5,37.7,147520.0,37.332,37.561,37.332,37.5311,147520.0
2024-01-26 10:30:00,37.7,37.7,37.47,37.52,83027.0,37.5311,37.5311,37.3021,37.3519,83027.0
2024-01-26 11:00:00,37.52,37.56,37.46,37.55,53126.0,37.3519,37.3917,37.2922,37.3818,53126.0
2024-01-26 11:30:00,37.54,37.57,37.49,37.52,42316.0,37.3718,37.4017,37.3221,37.3519,42316.0
2024-01-26 12:00:00,37.52,37.55,37.48,37.5,59680.0,37.3519,37.3818,37.3121,37.332,59680.0
2024-01-26 12:30:00,37.5,37.53,37.45,37.52,66069.0,37.332,37.3619,37.2822,37.3519,66069.0
2024-01-26 13:00:00,37.51,37.53,37.47,37.51,32945.0,37.342,37.3619,37.3021,37.342,32945.0
2024-01-26 13:30:00,37.5,37.56,37.48,37.52,30333.0,37.332,37.3917,37.3121,37.3519,30333.0
2024-01-26 14:00:00,37.52,37.55,37.5,37.51,29871.0,37.3519,37.3818,37.332,37.342,29871.0
2024-01-26 14:30:00,37.51,37.53,37.46,37.49,70337.0,37.342,37.3619,37.2922,37.3221,70337.0
2024-01-26 15:00:00,37.49,37.53,37.45,37.46,101124.0,37.3221,37.3619,37.2822,37.2922,101124.0
2024-01-26 15:30:00,37.46,37.52,37.44,37.49,268026.0,37.2922,37.3519,37.2723,37.3221,268026.0
2024-01-29 09:30:00,37.82,37.87,37.32,37.45,380404.0,37.6506,37.7004,37.1528,37.2822,380404.0
2024-01-29 10:00:00,37.45,37.45,36.92,36.92,477646.0,37.2822,37.2822,36.7546,36.7546,477646.0
2024-01-29 10:30:00,36.93,36.95,36.7,36.78,264820.0,36.7646,36.7845,36.5356,36.6152,264820.0
2024-01-29 11:00:00,36.78,36.9,36.76,36.8,134222.0,36.6152,36.7347,36.5953,36.6352,134222.0
2024-01-29 11:30:00,36.81,36.98,36.77,36.98,130140.0,36.6451,36.8143,36.6053,36.8143,130140.0
2024-01-29 12:00:00,36.98,37.07,36.96,36.98,109041.0,36.8143,36.9039,36.7944,36.8143,109041.0
2024-01-29 12:30:00,36.98,37.06,36.85,36.92,127028.0,36.8143,36.894,36.6849,36.7546,127028.0
2024-01-29 13:00:00,36.92,36.93,36.75,36.77,94910.0,36.7546,36.7646,36.5854,36.6053,94910.0
2024-01-29 13:30:00,36.77,36.77,36.64,36.66,141335.0,36.6053,36.6053,36.4759,36.4958,141335.0
2024-01-29 14:00:00,36.66,36.79,36.61,36.76,111500.0,36.4958,36.6252,36.446,36.5953,111500.0
2024-01-29 14:30:00,36.77,36.78,36.65,36.73,127286.0,36.6053,36.6152,36.4858,36.5655,127286.0
2024-01-29 15:00:00,36.73,36.94,36.72,36.91,166236.0,36.5655,36.7745,36.5555,36.7447,166236.0
2024-01-29 15:30:00,36.92,37.12,36.89,37.1,384195.0,36.7546,36.9537,36.7247,36.9338,384195.0
2024-01-30 09:30:00,35.9,36.4,35.9,36.37,281077.0,35.7392,36.2369,35.7392,36.2071,281077.0
2024-01-30 10:00:00,36.38,36.44,36.25,36.33,247418.0,36.217,36.2768,36.0876,36.1673,247418.0
2024-01-30 10:30:00,36.32,36.41,36.31,36.34,133926.0,36.1573,36.2469,36.1473,36.1772,133926.0
2024-01-30 11:00:00,36.34,36.39,36.24,36.25,372749.0,36.1772,36.227,36.0777,36.0876,372749.0
2024-01-30 11:30:00,36.25,36.39,36.24,36.39,112437.0,36.0876,36.227,36.0777,36.227,112437.0
2024-01-30 12:00:00,36.39,36.39,36.26,36.27,142009.0,36.227,36.227,36.0976,36.1075,142009.0
2024-01-30 12:30:00,36.26,36.3,36.21,36.23,83509.0,36.0976,36.1374,36.0478,36.0677,83509.0
2024-01-30 13:00:00,36.24,36.26,36.12,36.13,120822.0,36.0777,36.0976,35.9582,35.9682,120822.0
2024-01-30 13:30:00,36.12,36.16,36.07,36.09,114414.0,35.9582,35.998,35.9084,35.9283,114414.0
2024-01-30 14:00:00,36.09,36.13,36.09,36.11,103307.0,35.9283,35.9682,35.9283,35.9482,103307.0
2024-01-30 14:30:00,36.11,36.19,36.1,36.19,111038.0,35.9482,36.0279,35.9383,36.0279,111038.0
2024-01-30 15:00:00,36.19,36.26,36.16,36.25,100312.0,36.0279,36.0976,35.998,36.0876,100312.0
2024-01-30 15:30:00,36.25,36.38,36.24,36.37,498302.0,36.0876,36.217,36.0777,36.2071,498302.0
2024-01-31 09:30:00,35.95,36.37,35.94,36.27,204579.0,35.789,36.2071,35.779,36.1075,204579.0
2024-01-31 10:00:00,36.28,36.7,36.16,36.66,134726.0,36.1175,36.5356,35.998,36.4958,134726.0
2024-01-31 10:30:00,36.66,36.88,36.6,36.75,218159.0,36.4958,36.7148,36.436,36.5854,218159.0
2024-01-31 11:00:00,36.74,36.86,36.66,36.78,298999.0,36.5754,36.6949,36.4958,36.6152,298999.0
2024-01-31 11:30:00,36.77,36.78,36.65,36.69,84859.0,36.6053,36.6152,36.4858,36.5256,84859.0
2024-01-31 12:00:00,36.68,36.72,36.57,36.64,55022.0,36.5157,36.5555,36.4062,36.4759,55022.0
2024-01-31 12:30:00,36.64,36.78,36.6,36.77,123221.0,36.4759,36.6152,36.436,36.6053,123221.0
2024-01-31 13:00:00,36.78,36.82,36.63,36.73,404578.0,36.6152,36.6551,36.4659,36.5655,404578.0
2024-01-31 13:30:00,36.73,36.85,36.67,36.77,348273.0,36.5655,36.6849,36.5057,36.6053,348273.0
2024-01-31 14:00:00,36.75,36.85,36.71,36.78,139381.0,36.5854,36.6849,36.5456,36.6152,139381.0
2024-01-31 14:30:00,36.77,37.05,36.73,36.76,282150.0,36.6053,36.884,36.5655,36.5953,282150.0
2024-01-31 15:00:00,36.77,36.78,36.58,36.71,202604.0,36.6053,36.6152,36.4161,36.5456,202604.0
2024-01-31 15:30:00,36.71,36.71,36.54,36.57,795438.0,36.5456,36.5456,36.3763,36.4062,795438.0
2024-02-01 09:30:00,37.18,37.62,37.16,37.47,369220.0,37.0134,37.4515,36.9935,37.3021,369220.0
2024-02-01 10:00:00,37.46,37.46,37.22,37.43,250645.0,37.2922,37.2922,37.0533,37.2623,250645.0
2024-02-01 10:30:00,37.43,37.51,37.04,37.08,611619.0,37.2623,37.342,36.8741,36.9139,611619.0
2024-02-01 11:00:00,37.08,37.25,37.03,37.19,228289.0,36.9139,37.0831,36.8641,37.0234,228289.0
2024-02-01 11:30:00,37.19,37.24,37.11,37.14,131880.0,37.0234,37.0732,36.9438,36.9736,131880.0
2024-02-01 12:00:00,37.14,37.29,37.12,37.27,91097.0,36.9736,37.123,36.9537,37.103,91097.0
2024-02-01 12:30:00,37.27,37.43,37.27,37.36,76552.0,37.103,37.2623,37.103,37.1926,76552.0
2024-02-01 13:00:00,37.36,37.39,37.32,37.34,46807.0,37.1926,37.2225,37.1528,37.1727,46807.0
2024-02-01 13:30:00,37.34,37.37,37.24,37.26,67899.0,37.1727,37.2026,37.0732,37.0931,67899.0
2024-02-01 14:00:00,37.26,37.32,37.23,37.27,117163.0,37.0931,37.1528,37.0632,37.103,117163.0
2024-02-01 14:30:00,37.27,37.33,37.24,37.31,89607.0,37.103,37.1628,37.0732,37.1429,89607.0
2024-02-01 15:00:00,37.3,37.32,37.22,37.26,136481.0,37.1329,37.1528,37.0533,37.0931,136481.0
2024-02-01 15:30:00,37.26,37.41,37.11,37.41,804122.0,37.0931,37.2424,36.9438,37.2424,804122.0
2024-02-02 09:30:00,36.58,37.03,36.58,36.95,289734.0,36.4161,36.8641,36.4161,36.7845,289734.0
2024-02-02 10:00:00,36.94,36.96,36.67,36.67,173863.0,36.7745,36.7944,36.5057,36.5057,173863.0
2024-02-02 10:30:00,36.68,36.79,36.64,36.74,190980.0,36.5157,36.6252,36.4759,36.5754,190980.0
2024-02-02 11:00:00,36.75,36.89,36.73,36.88,131431.0,36.5854,36.7247,36.5655,36.7148,131431.0
2024-02-02 11:30:00,36.89,36.92,36.8,36.87,129584.0,36.7247,36.7546,36.6352,36.7048,129584.0
2024-02-02 12:00:00,36.87,36.89,36.81,36.84,61658.0,36.7048,36.7247,36.6451,36.675,61658.0
2024-02-02 12:30:00,36.84,36.85,36.71,36.75,84332.0,36.675,36.6849,36.5456,36.5854,84332.0
2024-02-02 13:00:00,36.75,36.84,36.75,36.81,61473.0,36.5854,36.675,36.5854,36.6451,61473.0
2024-02-02 13:30:00,36.81,36.86,36.75,36.8,72745.0,36.6451,36.6949,36.5854,36.6352,72745.0
2024-02-02 14:00:00,36.8,36.82,36.72,36.8,123074.0,36.6352,36.6551,36.5555,36.6352,123074.0
2024-02-02 14:30:00,36.8,36.88,36.79,36.86,143441.0,36.6352,36.7148,36.6252,36.6949,143441.0
2024-02-02 15:00:00,36.87,36.93,36.8,36.92,177648.0,36.7048,36.7646,36.6352,36.7546,177648.0
2024-02-02 15:30:00,36.92,37.01,36.85,37.01,675885.0,36.7546,36.8442,36.6849,36.8442,675885.0
2024-02-05 09:30:00,37.2,37.22,36.88,37.05,223845.0,37.0334,37.0533,36.7148,36.884,223845.0
2024-02-05 10:00:00,37.03,37.12,36.98,37.09,116883.0,36.8641,36.9537,36.8143,36.9239,116883.0
2024-02-05 10:30:00,37.09,37.18,36.99,37.0,92305.0,36.9239,37.0134,36.8243,36.8343,92305.0
2024-02-05 11:00:00,37.01,37.15,36.99,37.14,175903.0,36.8442,36.9836,36.8243,36.9736,175903.0
2024-02-05 11:30:00,37.15,37.3,37.12,37.29,96940.0,36.9836,37.1329,36.9537,37.123,96940.0
2024-02-05 12:00:00,37.29,37.4,37.28,37.35,70885.0,37.123,37.2325,37.113,37.1827,70885.0
2024-02-05 12:30:00,37.36,37.38,37.3,37.34,79747.0,37.1926,37.2126,37.1329,37.1727,79747.0
2024-02-05 13:00:00,37.34,37.4,37.31,37.38,60718.0,37.1727,37.2325,37.1429,37.2126,60718.0
2024-02-05 13:30:00,37.39,37.41,37.34,37.37,50286.0,37.2225,37.2424,37.1727,37.2026,50286.0
2024-02-05 14:00:00,37.37,37.38,37.26,37.32,67950.0,37.2026,37.2126,37.0931,37.1528,67950.0
2024-02-05 14:30:00,37.32,37.38,37.32,37.37,58365.0,37.1528,37.2126,37.1528,37.2026,58365.0
2024-02-05 15:00:00,37.37,37.51,37.34,37.48,109122.0,37.2026,37.342,37.1727,37.3121,109122.0
2024-02-05 15:30:00,37.48,37.5,37.32,37.42,417105.0,37.3121,37.332,37.1528,37.2524,417105.0
2024-02-06 09:30:00,38.85,39.18,38.43,39.18,638584.0,38.676,39.0045,38.2578,39.0045,638584.0
2024-02-06 10:00:00,39.17,39.46,38.99,39.25,512969.0,38.9945,39.2832,38.8153,39.0742,512969.0
2024-02-06 10:30:00,39.25,39.59,39.21,39.38,256235.0,39.0742,39.4127,39.0344,39.2036,256235.0
2024-02-06 11:00:00,39.37,39.67,39.31,39.62,277979.0,39.1936,39.4923,39.1339,39.4425,277979.0
2024-02-06 11:30:00,39.63,39.8,39.55,39.6,209702.0,39.4525,39.6217,39.3728,39.4226,209702.0
2024-02-06 12:00:00,39.6,39.6,39.34,39.34,221065.0,39.4226,39.4226,39.1638,39.1638,221065.0
2024-02-06 12:30:00,39.34,39.49,39.34,39.46,196810.0,39.1638,39.3131,39.1638,39.2832,196810.0
2024-02-06 13:00:00,39.46,39.46,39.17,39.25,101611.0,39.2832,39.2832,38.9945,39.0742,101611.0
2024-02-06 13:30:00,39.25,39.28,39.19,39.23,68006.0,39.0742,39.104,39.0144,39.0543,68006.0
2024-02-06 14:00:00,39.23,39.28,39.1,39.13,75865.0,39.0543,39.104,38.9248,38.9547,75865.0
2024-02-06 14:30:00,39.12,39.3,39.1,39.22,106005.0,38.9448,39.124,38.9248,39.0443,106005.0
2024-02-06 15:00:00,39.22,39.4,39.2,39.38,165571.0,39.0443,39.2235,39.0244,39.2036,165571.0
2024-02-06 15:30:00,39.38,39.5,39.33,39.5,799281.0,39.2036,39.3231,39.1538,39.3231,799281.0
2024-02-07 09:30:00,38.35,38.98,38.27,38.8,649951.0,38.1782,38.8054,38.0986,38.6262,649951.0
2024-02-07 10:00:00,38.8,38.98,38.68,38.81,308808.0,38.6262,38.8054,38.5067,38.6361,308808.0
2024-02-07 10:30:00,38.8,38.99,38.8,38.88,314153.0,38.6262,38.8153,38.6262,38.7058,314153.0
2024-02-07 11:00:00,38.87,39.07,38.73,39.01,219045.0,38.6959,38.895,38.5565,38.8353,219045.0
2024-02-07 11:30:00,39.01,39.05,38.89,39.02,144523.0,38.8353,38.8751,38.7158,38.8452,144523.0
2024-02-07 12:00:00,39.02,39.12,39.01,39.02,239678.0,38.8452,38.9448,38.8353,38.8452,239678.0
2024-02-07 12:30:00,39.01,39.24,38.97,39.12,183025.0,38.8353,39.0642,38.7954,38.9448,183025.0
2024-02-07 13:00:00,39.11,39.16,38.99,39.1,86186.0,38.9348,38.9846,38.8153,38.9248,86186.0
2024-02-07 13:30:00,39.11,39.14,39.03,39.05,67037.0,38.9348,38.9647,38.8552,38.8751,67037.0
2024-02-07 14:00:00,39.05,39.16,39.03,39.09,121935.0,38.8751,38.9846,38.8552,38.9149,121935.0
2024-02-07 14:30:00,39.08,39.18,39.04,39.12,139711.0,38.9049,39.0045,38.8651,38.9448,139711.0
2024-02-07 15:00:00,39.12,39.23,39.12,39.2,229278.0,38.9448,39.0543,38.9448,39.0244,229278.0
2024-02-07 15:30:00,39.2,39.46,39.18,39.45,757431.0,39.0244,39.2832,39.0045,39.2733,757431.0
2024-02-08 09:30:00,38.95,39.1,38.84,38.96,344163.0,38.7755,38.9248,38.666,38.7855,344163.0
2024-02-08 10:00:00,38.97,39.02,38.77,39.0,294451.0,38.7954,38.8452,38.5963,38.8253,294451.0
2024-02-08 10:30:00,39.0,39.03,38.79,38.86,217811.0,38.8253,38.8552,38.6162,38.6859,217811.0
2024-02-08 11:00:00,38.84,39.01,38.82,38.98,154799.0,38.666,38.8353,38.6461,38.8054,154799.0
2024-02-08 11:30:00,38.97,39.02,38.88,38.89,141936.0,38.7954,38.8452,38.7058,38.7158,141936.0
2024-02-08 12:00:00,38.87,38.98,38.83,38.91,137512.0,38.6959,38.8054,38.6561,38.7357,137512.0
2024-02-08 12:30:00,38.9,38.95,38.74,38.76,103110.0,38.7257,38.7755,38.5665,38.5864,103110.0
2024-02-08 13:00:00,38.76,38.95,38.75,38.91,90558.0,38.5864,38.7755,38.5764,38.7357,90558.0
2024-02-08 13:30:00,38.9,39.03,38.88,39.0,104505.0,38.7257,38.8552,38.7058,38.8253,104505.0
2024-02-08 14:00:00,39.01,39.01,38.96,39.0,58630.0,38.8353,38.8353,38.7855,38.8253,58630.0
2024-02-08 14:30:00,39.0,39.01,38.96,38.98,77055.0,38.8253,38.8353,38.7855,38.8054,77055.0
2024-02-08 15:00:00,38.97,39.02,38.95,38.98,101702.0,38.7954,38.8452,38.7755,38.8054,101702.0
2024-02-08 15:30:00,38.99,39.02,38.96,39.0,719667.0,38.8153,38.8452,38.7855,38.8253,719667.0
2024-02-09 09:30:00,38.97,39.0,38.83,38.96,243896.0,38.7954,38.8253,38.6561,38.7855,243896.0
2024-02-09 10:00:00,38.96,39.1,38.8,39.08,144797.0,38.7855,38.9248,38.6262,38.9049,144797.0
2024-02-09 10:30:00,39.08,39.18,38.99,39.12,152888.0,38.9049,39.0045,38.8153,38.9448,152888.0
2024-02-09 11:00:00,39.12,39.2,39.08,39.2,116086.0,38.9448,39.0244,38.9049,39.0244,116086.0
2024-02-09 11:30:00,39.19,39.23,39.07,39.09,85447.0,39.0144,39.0543,38.895,38.9149,85447.0
2024-02-09 12:00:00,39.09,39.11,39.06,39.11,48146.0,38.9149,38.9348,38.885,38.9348,48146.0
2024-02-09 12:30:00,39.11,39.13,39.04,39.04,44267.0,38.9348,38.9547,38.8651,38.8651,44267.0
2024-02-09 13:00:00,39.05,39.17,39.0,39.13,49197.0,38.8751,38.9945,38.8253,38.9547,49197.0
2024-02-09 13:30:00,39.13,39.3,39.09,39.29,89619.0,38.9547,39.124,38.9149,39.114,89619.0
2024-02-09 14:00:00,39.28,39.43,39.21,39.41,77028.0,39.104,39.2534,39.0344,39.2335,77028.0
2024-02-09 14:30:00,39.41,39.43,39.35,39.38,57694.0,39.2335,39.2534,39.1737,39.2036,57694.0
2024-02-09 15:00:00,39.37,39.53,39.34,39.52,81047.0,39.1936,39.3529,39.1638,39.343,81047.0
2024-02-09 15:30:00,39.52,39.61,39.5,39.6,404419.0,39.343,39.4326,39.3231,39.4226,404419.0
2024-02-12 09:30:00,39.74,40.3,39.61,40.17,431923.0,39.562,40.1195,39.4326,39.9901,431923.0
2024-02-12 10:00:00,40.16,40.56,40.05,40.51,276325.0,39.9801,40.3783,39.8706,40.3285,276325.0
2024-02-12 10:30:00,40.51,40.61,40.26,40.28,396308.0,40.3285,40.4281,40.0797,40.0996,396308.0
2024-02-12 11:00:00,40.28,40.3,40.05,40.09,150776.0,40.0996,40.1195,39.8706,39.9104,150776.0
2024-02-12 11:30:00,40.09,40.25,40.03,40.05,120088.0,39.9104,40.0697,39.8507,39.8706,120088.0
2024-02-12 12:00:00,40.05,40.05,39.92,39.98,140310.0,39.8706,39.8706,39.7412,39.8009,140310.0
2024-02-12 12:30:00,39.98,40.06,39.93,40.02,106326.0,39.8009,39.8805,39.7511,39.8407,106326.0
2024-02-12 13:00:00,40.02,40.16,39.98,40.0,128095.0,39.8407,39.9801,39.8009,39.8208,128095.0
2024-02-12 13:30:00,40.0,40.03,39.92,39.93,55950.0,39.8208,39.8507,39.7412,39.7511,55950.0
2024-02-12 14:00:00,39.93,39.97,39.84,39.87,52556.0,39.7511,39.7909,39.6615,39.6914,52556.0
2024-02-12 14:30:00,39.86,39.86,39.78,39.8,61112.0,39.6814,39.6814,39.6018,39.6217,61112.0
2024-02-12 15:00:00,39.81,39.98,39.81,39.96,91911.0,39.6317,39.8009,39.6317,39.781,91911.0
2024-02-12 15:30:00,39.95,40.01,39.77,40.01,568723.0,39.771,39.8308,39.5918,39.8308,568723.0
2024-02-13 09:30:00,39.53,40.01,39.44,39.92,306366.0,39.3529,39.8308,39.2633,39.7412,306366.0
2024-02-13 10:00:00,39.93,40.03,39.74,40.02,279023.0,39.7511,39.8507,39.562,39.8407,279023.0
2024-02-13 10:30:00,40.02,40.05,39.88,39.94,162501.0,39.8407,39.8706,39.7014,39.7611,162501.0
2024-02-13 11:00:00,39.95,39.99,39.8,39.87,102589.0,39.771,39.8109,39.6217,39.6914,102589.0
2024-02-13 11:30:00,39.87,39.91,39.81,39.83,57698.0,39.6914,39.7312,39.6317,39.6516,57698.0
2024-02-13 12:00:00,39.83,39.84,39.62,39.66,69302.0,39.6516,39.6615,39.4425,39.4823,69302.0
2024-02-13 12:30:00,39.66,39.73,39.64,39.69,66229.0,39.4823,39.552,39.4624,39.5122,66229.0
2024-02-13 13:00:00,39.69,39.72,39.64,39.66,68061.0,39.5122,39.5421,39.4624,39.4823,68061.0
2024-02-13 13:30:00,39.66,39.76,39.64,39.71,56484.0,39.4823,39.5819,39.4624,39.5321,56484.0
2024-02-13 14:00:00,39.71,39.71,39.58,39.66,88922.0,39.5321,39.5321,39.4027,39.4823,88922.0
2024-02-13 14:30:00,39.66,39.67,39.45,39.46,71484.0,39.4823,39.4923,39.2733,39.2832,71484.0
2024-02-13 15:00:00,39.46,39.47,39.34,39.42,80610.0,39.2832,39.2932,39.1638,39.2434,80610.0
2024-02-13 15:30:00,39.42,39.66,39.41,39.65,330954.0,39.2434,39.4823,39.2335,39.4724,330954.0
2024-02-14 09:30:00,40.5,40.64,40.27,40.46,447429.0,40.3186,40.4579,40.0896,40.2788,447429.0
2024-02-14 10:00:00,40.48,40.49,40.27,40.36,168310.0,40.2987,40.3086,40.0896,40.1792,168310.0
2024-02-14 10:30:00,40.36,40.44,40.27,40.36,130889.0,40.1792,40.2588,40.0896,40.1792,130889.0
2024-02-14 11:00:00,40.36,40.45,40.3,40.38,92902.0,40.1792,40.2688,40.1195,40.1991,92902.0
2024-02-14 11:30:00,40.39,40.43,40.32,40.34,66621.0,40.2091,40.2489,40.1394,40.1593,66621.0
2024-02-14 12:00:00,40.34,40.39,40.28,40.39,85637.0,40.1593,40.2091,40.0996,40.2091,85637.0
2024-02-14 12:30:00,40.39,40.46,40.37,40.44,68032.0,40.2091,40.2788,40.1892,40.2588,68032.0
2024-02-14 13:00:00,40.44,40.49,40.42,40.44,56227.0,40.2588,40.3086,40.2389,40.2588,56227.0
2024-02-14 13:30:00,40.44,40.48,40.4,40.47,62749.0,40.2588,40.2987,40.219,40.2887,62749.0
2024-02-14 14:00:00,40.47,40.51,40.42,40.5,57148.0,40.2887,40.3285,40.2389,40.3186,57148.0
2024-02-14 14:30:00,40.51,40.56,40.46,40.52,182888.0,40.3285,40.3783,40.2788,40.3385,182888.0
2024-02-14 15:00:00,40.53,40.59,40.51,40.58,100079.0,40.3484,40.4082,40.3285,40.3982,100079.0
2024-02-14 15:30:00,40.58,40.67,40.54,40.64,517950.0,40.3982,40.4878,40.3584,40.4579,517950.0
2024-02-15 09:30:00,40.58,40.86,40.51,40.56,539894.0,40.3982,40.677,40.3285,40.3783,539894.0
2024-02-15 10:00:00,40.57,40.93,40.54,40.88,508254.0,40.3883,40.7466,40.3584,40.6969,508254.0
2024-02-15 10:30:00,40.87,40.91,40.7,40.76,197278.0,40.6869,40.7267,40.5177,40.5774,197278.0
2024-02-15 11:00:00,40.76,40.95,40.62,40.88,185891.0,40.5774,40.7666,40.438,40.6969,185891.0
2024-02-15 11:30:00,40.87,41.0,40.84,40.97,98016.0,40.6869,40.8163,40.6571,40.7865,98016.0
2024-02-15 12:00:00,40.97,41.08,40.96,41.06,103748.0,40.7865,40.896,40.7765,40.8761,103748.0
2024-02-15 12:30:00,41.06,41.09,40.9,40.91,110263.0,40.8761,40.9059,40.7168,40.7267,110263.0
2024-02-15 13:00:00,40.91,41.01,40.86,40.87,113614.0,40.7267,40.8263,40.677,40.6869,113614.0
2024-02-15 13:30:00,40.88,40.94,40.77,40.83,108024.0,40.6969,40.7566,40.5874,40.6471,108024.0
2024-02-15 14:00:00,40.83,40.95,40.83,40.89,82680.0,40.6471,40.7666,40.6471,40.7068,82680.0
2024-02-15 14:30:00,40.89,40.89,40.83,40.86,90552.0,40.7068,40.7068,40.6471,40.677,90552.0
2024-02-15 15:00:00,40.86,41.0,40.81,40.89,300325.0,40.677,40.8163,40.6272,40.7068,300325.0
2024-02-15 15:30:00,40.89,40.96,40.87,40.95,673723.0,40.7068,40.7765,40.6869,40.7666,673723.0
2024-02-16 09:30:00,41.67,42.05,41.36,41.56,652868.0,41.4833,41.8616,41.1747,41.3738,652868.0
2024-02-16 10:00:00,41.55,41.77,41.36,41.73,237580.0,41.3639,41.5829,41.1747,41.5431,237580.0
2024-02-16 10:30:00,41.74,41.75,41.4,41.46,162648.0,41.553,41.563,41.2145,41.2743,162648.0
2024-02-16 11:00:00,41.46,41.46,41.27,41.44,115235.0,41.2743,41.2743,41.0851,41.2544,115235.0
2024-02-16 11:30:00,41.43,41.55,41.38,41.5,109373.0,41.2444,41.3639,41.1946,41.3141,109373.0
2024-02-16 12:00:00,41.49,41.52,41.43,41.51,82433.0,41.3041,41.334,41.2444,41.3241,82433.0
2024-02-16 12:30:00,41.51,41.55,41.42,41.53,69500.0,41.3241,41.3639,41.2345,41.344,69500.0
2024-02-16 13:00:00,41.52,41.53,41.45,41.49,55985.0,41.334,41.344,41.2643,41.3041,55985.0
2024-02-16 13:30:00,41.48,41.6,41.45,41.59,53875.0,41.2942,41.4136,41.2643,41.4037,53875.0
2024-02-16 14:00:00,41.59,41.6,41.46,41.51,90676.0,41.4037,41.4136,41.2743,41.3241,90676.0
2024-02-16 14:30:00,41.51,41.51,41.32,41.34,101277.0,41.3241,41.3241,41.1349,41.1548,101277.0
2024-02-16 15:00:00,41.34,41.37,41.15,41.21,158740.0,41.1548,41.1847,40.9657,41.0254,158740.0
2024-02-16 15:30:00,41.21,41.28,41.18,41.25,434812.0,41.0254,41.0951,40.9955,41.0652,434812.0
2024-02-20 09:30:00,41.4,41.69,41.21,41.3,503223.0,41.2145,41.5032,41.0254,41.115,503223.0
2024-02-20 10:00:00,41.3,41.42,41.22,41.27,272727.0,41.115,41.2345,41.0354,41.0851,272727.0
2024-02-20 10:30:00,41.28,41.53,41.21,41.47,240175.0,41.0951,41.344,41.0254,41.2842,240175.0
2024-02-20 11:00:00,41.47,41.59,41.42,41.52,148815.0,41.2842,41.4037,41.2345,41.334,148815.0
2024-02-20 11:30:00,41.52,41.54,41.42,41.52,91564.0,41.334,41.3539,41.2345,41.334,91564.0
2024-02-20 12:00:00,41.52,41.62,41.47,41.59,86217.0,41.334,41.4336,41.2842,41.4037,86217.0
2024-02-20 12:30:00,41.59,41.6,41.44,41.46,81306.0,41.4037,41.4136,41.2544,41.2743,81306.0
2024-02-20 13:00:00,41.45,41.46,41.33,41.38,108920.0,41.2643,41.2743,41.1449,41.1946,108920.0
2024-02-20 13:30:00,41.37,41.43,41.34,41.41,138468.0,41.1847,41.2444,41.1548,41.2245,138468.0
2024-02-20 14:00:00,41.41,41.45,41.36,41.4,98785.0,41.2245,41.2643,41.1747,41.2145,98785.0
2024-02-20 14:30:00,41.4,41.46,41.38,41.4,220066.0,41.2145,41.2743,41.1946,41.2145,220066.0
2024-02-20 15:00:00,41.4,41.46,41.39,41.42,219457.0,41.2145,41.2743,41.2046,41.2345,219457.0
2024-02-20 15:30:00,41.42,41.45,41.29,41.44,613188.0,41.2345,41.2643,41.105,41.2544,613188.0
2024-02-21 09:30:00,42.0,42.27,41.5,41.88,517988.0,41.8119,42.0806,41.3141,41.6924,517988.0
2024-02-21 10:00:00,41.87,42.03,41.75,41.75,420534.0,41.6824,41.8417,41.563,41.563,420534.0
2024-02-21 10:30:00,41.75,41.91,41.62,41.7,332447.0,41.563,41.7223,41.4336,41.5132,332447.0
2024-02-21 11:00:00,41.69,42.0,41.62,41.84,321838.0,41.5032,41.8119,41.4336,41.6526,321838.0
2024-02-21 11:30:00,41.84,41.97,41.74,41.93,306457.0,41.6526,41.782,41.553,41.7422,306457.0
2024-02-21 12:00:00,41.92,42.01,41.88,41.93,143541.0,41.7322,41.8218,41.6924,41.7422,143541.0
2024-02-21 12:30:00,41.93,41.95,41.83,41.91,197107.0,41.7422,41.7621,41.6426,41.7223,197107.0
2024-02-21 13:00:00,41.9,41.93,41.81,41.93,134024.0,41.7123,41.7422,41.6227,41.7422,134024.0
2024-02-21 13:30:00,41.93,41.95,41.86,41.92,121916.0,41.7422,41.7621,41.6725,41.7322,121916.0
2024-02-21 14:00:00,41.92,41.98,41.85,41.9,132296.0,41.7322,41.7919,41.6625,41.7123,132296.0
2024-02-21 14:30:00,41.89,41.95,41.83,41.89,183978.0,41.7023,41.7621,41.6426,41.7023,183978.0
2024-02-21 15:00:00,41.9,41.9,41.61,41.78,422586.0,41.7123,41.7123,41.4236,41.5928,422586.0
2024-02-21 15:30:00,41.79,41.94,41.77,41.93,788469.0,41.6028,41.7521,41.5829,41.7422,788469.0
2024-02-22 09:30:00,44.9,45.3,44.19,44.23,1344864.0,44.6989,45.0971,43.992,44.0319,1344864.0
2024-02-22 10:00:00,44.23,44.24,43.71,43.94,555860.0,44.0319,44.0418,43.5142,43.7432,555860.0
2024-02-22 10:30:00,43.94,44.29,43.77,43.83,325066.0,43.7432,44.0916,43.5739,43.6337,325066.0
2024-02-22 11:00:00,43.84,43.86,43.4,43.67,244223.0,43.6436,43.6635,43.2056,43.4744,244223.0
2024-02-22 11:30:00,43.64,44.05,43.38,44.04,267907.0,43.4445,43.8527,43.1857,43.8427,267907.0
2024-02-22 12:00:00,44.03,44.19,43.94,44.12,123188.0,43.8328,43.992,43.7432,43.9224,123188.0
2024-02-22 12:30:00,44.12,44.31,44.09,44.29,147611.0,43.9224,44.1115,43.8925,44.0916,147611.0
2024-02-22 13:00:00,44.29,44.31,44.15,44.24,166325.0,44.0916,44.1115,43.9522,44.0418,166325.0
2024-02-22 13:30:00,44.24,44.62,44.23,44.56,291734.0,44.0418,44.4201,44.0319,44.3604,291734.0
2024-02-22 14:00:00,44.57,44.78,44.52,44.76,266175.0,44.3703,44.5794,44.3206,44.5595,266175.0
2024-02-22 14:30:00,44.76,44.93,44.76,44.89,355173.0,44.5595,44.7287,44.5595,44.6889,355173.0
2024-02-22 15:00:00,44.89,44.92,44.74,44.84,185067.0,44.6889,44.7188,44.5396,44.6391,185067.0
2024-02-22 15:30:00,44.84,44.88,44.61,44.66,645387.0,44.6391,44.679,44.4102,44.4599,645387.0
2024-02-23 09:30:00,46.42,46.92,45.85,46.51,1913768.0,46.2121,46.7098,45.6446,46.3017,1913768.0
2024-02-23 10:00:00,46.52,47.07,46.49,46.98,740849.0,46.3116,46.8591,46.2817,46.7695,740849.0
2024-02-23 10:30:00,46.99,47.07,46.83,46.9,367549.0,46.7795,46.8591,46.6202,46.6899,367549.0
2024-02-23 11:00:00,46.89,46.93,46.62,46.65,336763.0,46.68,46.7198,46.4112,46.441,336763.0
2024-02-23 11:30:00,46.65,46.76,46.55,46.74,210106.0,46.441,46.5505,46.3415,46.5306,210106.0
2024-02-23 12:00:00,46.75,47.04,46.74,47.0,186871.0,46.5406,46.8293,46.5306,46.7895,186871.0
2024-02-23 12:30:00,47.0,47.07,46.87,46.92,156521.0,46.7895,46.8591,46.66,46.7098,156521.0
2024-02-23 13:00:00,46.91,47.0,46.79,46.98,191503.0,46.6999,46.7895,46.5804,46.7695,191503.0
2024-02-23 13:30:00,46.97,47.02,46.92,46.96,145645.0,46.7596,46.8094,46.7098,46.7496,145645.0
2024-02-23 14:00:00,46.96,46.98,46.78,46.84,139598.0,46.7496,46.7695,46.5704,46.6302,139598.0
2024-02-23 14:30:00,46.83,47.03,46.78,47.03,135686.0,46.6202,46.8193,46.5704,46.8193,135686.0
2024-02-23 15:00:00,47.04,47.18,47.0,47.11,283223.0,46.8293,46.9687,46.7895,46.899,283223.0
2024-02-23 15:30:00,47.12,47.45,47.08,47.33,943002.0,46.9089,47.2374,46.8691,47.118,943002.0
2024-02-26 09:30:00,46.45,46.9,45.01,46.26,1891160.0,46.2419,46.6899,44.8084,46.0528,1891160.0
2024-02-26 10:00:00,46.25,46.5,45.98,45.98,589980.0,46.0428,46.2917,45.774,45.774,589980.0
2024-02-26 10:30:00,45.98,46.04,45.67,45.7,474897.0,45.774,45.8338,45.4654,45.4953,474897.0
2024-02-26 11:00:00,45.69,45.75,45.09,45.23,489606.0,45.4853,45.5451,44.888,45.0274,489606.0
2024-02-26 11:30:00,45.22,45.29,44.99,45.29,451076.0,45.0174,45.0871,44.7885,45.0871,451076.0
2024-02-26 12:00:00,45.29,45.44,45.11,45.17,223832.0,45.0871,45.2364,44.9079,44.9677,223832.0
2024-02-26 12:30:00,45.17,45.44,45.09,45.42,219963.0,44.9677,45.2364,44.888,45.2165,219963.0
2024-02-26 13:00:00,45.41,45.42,45.31,45.34,135485.0,45.2066,45.2165,45.107,45.1369,135485.0
2024-02-26 13:30:00,45.34,45.4,45.23,45.39,132305.0,45.1369,45.1966,45.0274,45.1867,132305.0
2024-02-26 14:00:00,45.38,45.4,45.25,45.26,150188.0,45.1767,45.1966,45.0473,45.0573,150188.0
2024-02-26 14:30:00,45.26,45.34,45.08,45.26,192850.0,45.0573,45.1369,44.8781,45.0573,192850.0
2024-02-26 15:00:00,45.27,45.66,45.25,45.63,371233.0,45.0672,45.4555,45.0473,45.4256,371233.0
2024-02-26 15:30:00,45.63,45.9,45.57,45.9,892840.0,45.4256,45.6944,45.3659,45.6944,892840.0
2024-02-27 09:30:00,45.26,45.26,43.76,43.76,1320255.0,45.0573,45.0573,43.564,43.564,1320255.0
2024-02-27 10:00:00,43.76,44.1,43.62,43.89,680355.0,43.564,43.9024,43.4246,43.6934,680355.0
2024-02-27 10:30:00,43.89,44.14,43.81,44.11,389352.0,43.6934,43.9423,43.6137,43.9124,389352.0
2024-02-27 11:00:00,44.11,44.29,43.94,44.2,234709.0,43.9124,44.0916,43.7432,44.002,234709.0
2024-02-27 11:30:00,44.19,44.24,43.89,43.91,154347.0,43.992,44.0418,43.6934,43.7133,154347.0
2024-02-27 12:00:00,43.92,44.05,43.87,43.98,140298.0,43.7233,43.8527,43.6735,43.783,140298.0
2024-02-27 12:30:00,43.98,44.09,43.9,44.08,166910.0,43.783,43.8925,43.7033,43.8825,166910.0
2024-02-27 13:00:00,44.07,44.23,44.04,44.16,214224.0,43.8726,44.0319,43.8427,43.9622,214224.0
2024-02-27 13:30:00,44.17,44.22,44.09,44.19,172605.0,43.9721,44.0219,43.8925,43.992,172605.0
2024-02-27 14:00:00,44.19,44.33,44.18,44.25,157416.0,43.992,44.1314,43.9821,44.0518,157416.0
2024-02-27 14:30:00,44.25,44.31,44.16,44.26,154538.0,44.0518,44.1115,43.9622,44.0617,154538.0
2024-02-27 15:00:00,44.26,44.27,44.16,44.17,164285.0,44.0617,44.0717,43.9622,43.9721,164285.0
2024-02-27 15:30:00,44.16,44.34,44.08,44.33,717126.0,43.9622,44.1414,43.8825,44.1314,717126.0
2024-02-28 09:30:00,43.71,44.34,43.68,44.18,774235.0,43.5142,44.1414,43.4843,43.9821,774235.0
2024-02-28 10:00:00,44.18,44.64,44.1,44.59,448700.0,43.9821,44.44,43.9024,44.3903,448700.0
2024-02-28 10:30:00,44.59,44.59,44.25,44.27,293147.0,44.3903,44.3903,44.0518,44.0717,293147.0
2024-02-28 11:00:00,44.27,44.46,44.22,44.33,146161.0,44.0717,44.2608,44.0219,44.1314,146161.0
2024-02-28 11:30:00,44.32,44.34,44.22,44.32,136682.0,44.1215,44.1414,44.0219,44.1215,136682.0
2024-02-28 12:00:00,44.32,44.37,44.27,44.32,95936.0,44.1215,44.1712,44.0717,44.1215,95936.0
2024-02-28 12:30:00,44.32,44.43,44.3,44.37,119967.0,44.1215,44.231,44.1016,44.1712,119967.0
2024-02-28 13:00:00,44.37,44.37,44.24,44.28,101682.0,44.1712,44.1712,44.0418,44.0816,101682.0
2024-02-28 13:30:00,44.27,44.31,44.23,44.27,110146.0,44.0717,44.1115,44.0319,44.0717,110146.0
2024-02-28 14:00:00,44.27,44.31,44.22,44.3,113353.0,44.0717,44.1115,44.0219,44.1016,113353.0
2024-02-28 14:30:00,44.3,44.42,44.25,44.41,137723.0,44.1016,44.221,44.0518,44.2111,137723.0
2024-02-28 15:00:00,44.41,44.48,44.36,44.46,167082.0,44.2111,44.2807,44.1613,44.2608,167082.0
2024-02-28 15:30:00,44.46,44.46,44.32,44.46,632367.0,44.2608,44.2608,44.1215,44.2608,632367.0
2024-02-29 09:30:00,45.35,45.64,45.06,45.16,899125.0,45.1468,45.4356,44.8581,44.9577,899125.0
2024-02-29 10:00:00,45.16,45.19,44.9,45.08,380405.0,44.9577,44.9876,44.6989,44.8781,380405.0
2024-02-29 10:30:00,45.08,45.1,44.62,44.71,295031.0,44.8781,44.898,44.4201,44.5097,295031.0
2024-02-29 11:00:00,44.71,44.83,44.65,44.68,213735.0,44.5097,44.6292,44.45,44.4799,213735.0
2024-02-29 11:30:00,44.67,44.68,44.44,44.63,125230.0,44.4699,44.4799,44.2409,44.4301,125230.0
2024-02-29 12:00:00,44.64,44.67,44.48,44.48,97049.0,44.44,44.4699,44.2807,44.2807,97049.0
2024-02-29 12:30:00,44.48,44.49,44.42,44.43,146062.0,44.2807,44.2907,44.221,44.231,146062.0
2024-02-29 13:00:00,44.44,44.64,44.39,44.61,147188.0,44.2409,44.44,44.1911,44.4102,147188.0
2024-02-29 13:30:00,44.62,44.69,44.6,44.65,140059.0,44.4201,44.4898,44.4002,44.45,140059.0
2024-02-29 14:00:00,44.65,44.71,44.51,44.55,293733.0,44.45,44.5097,44.3106,44.3504,293733.0
2024-02-29 14:30:00,44.55,44.6,44.5,44.54,134203.0,44.3504,44.4002,44.3007,44.3405,134203.0
2024-02-29 15:00:00,44.55,44.6,44.49,44.54,201822.0,44.3504,44.4002,44.2907,44.3405,201822.0
2024-02-29 15:30:00,44.53,44.59,44.41,44.48,916870.0,44.3305,44.3903,44.2111,44.2807,916870.0
2024-03-01 09:30:00,45.03,45.74,45.02,45.23,624786.0,44.8283,45.5351,44.8183,45.0274,624786.0
2024-03-01 10:00:00,45.26,45.27,45.08,45.16,190709.0,45.0573,45.0672,44.8781,44.9577,190709.0
2024-03-01 10:30:00,45.17,45.2,45.1,45.14,138253.0,44.9677,44.9975,44.898,44.9378,138253.0
2024-03-01 11:00:00,45.14,45.16,44.9,44.91,115252.0,44.9378,44.9577,44.6989,44.7088,115252.0
2024-03-01 11:30:00,44.91,44.98,44.83,44.93,83622.0,44.7088,44.7785,44.6292,44.7287,83622.0
2024-03-01 12:00:00,44.93,45.12,44.91,45.11,128567.0,44.7287,44.9179,44.7088,44.9079,128567.0
2024-03-01 12:30:00,45.12,45.16,45.07,45.12,74714.0,44.9179,44.9577,44.8681,44.9179,74714.0
2024-03-01 13:00:00,45.12,45.23,45.0,45.17,111648.0,44.9179,45.0274,44.7984,44.9677,111648.0
2024-03-01 13:30:00,45.18,45.19,45.09,45.14,92140.0,44.9776,44.9876,44.888,44.9378,92140.0
2024-03-01 14:00:00,45.14,45.21,45.06,45.06,113357.0,44.9378,45.0075,44.8581,44.8581,113357.0
2024-03-01 14:30:00,45.06,45.08,44.96,45.01,102380.0,44.8581,44.8781,44.7586,44.8084,102380.0
2024-03-01 15:00:00,45.01,45.02,44.92,44.98,118920.0,44.8084,44.8183,44.7188,44.7785,118920.0
2024-03-01 15:30:00,44.98,44.98,44.82,44.89,411984.0,44.7785,44.7785,44.6192,44.6889,411984.0
2024-03-04 09:30:00,44.2,44.28,42.68,42.83,869822.0,44.002,44.0816,42.4888,42.6381,869822.0
2024-03-04 10:00:00,42.81,42.94,42.66,42.85,453319.0,42.6182,42.7476,42.4689,42.658,453319.0
2024-03-04 10:30:00,42.84,42.91,42.7,42.82,386530.0,42.6481,42.7178,42.5087,42.6282,386530.0
2024-03-04 11:00:00,42.81,42.83,42.62,42.73,348329.0,42.6182,42.6381,42.4291,42.5386,348329.0
2024-03-04 11:30:00,42.73,42.82,42.68,42.79,188313.0,42.5386,42.6282,42.4888,42.5983,188313.0
2024-03-04 12:00:00,42.79,42.9,42.78,42.8,140523.0,42.5983,42.7078,42.5884,42.6083,140523.0
2024-03-04 12:30:00,42.79,42.85,42.65,42.66,112555.0,42.5983,42.658,42.4589,42.4689,112555.0
2024-03-04 13:00:00,42.66,42.7,42.61,42.66,93681.0,42.4689,42.5087,42.4191,42.4689,93681.0
2024-03-04 13:30:00,42.66,42.72,42.63,42.71,139790.0,42.4689,42.5286,42.439,42.5187,139790.0
2024-03-04 14:00:00,42.71,42.77,42.53,42.58,205335.0,42.5187,42.5784,42.3395,42.3893,205335.0
2024-03-04 14:30:00,42.58,42.8,42.56,42.78,166750.0,42.3893,42.6083,42.3693,42.5884,166750.0
2024-03-04 15:00:00,42.79,42.88,42.73,42.77,213809.0,42.5983,42.6879,42.5386,42.5784,213809.0
2024-03-04 15:30:00,42.77,42.78,42.54,42.57,915816.0,42.5784,42.5884,42.3494,42.3793,915816.0
2024-03-05 09:30:00,42.15,42.57,42.05,42.57,372329.0,41.9612,42.3793,41.8616,42.3793,372329.0
2024-03-05 10:00:00,42.57,42.77,42.48,42.52,295445.0,42.3793,42.5784,42.2897,42.3295,295445.0
2024-03-05 10:30:00,42.51,42.67,42.42,42.42,398223.0,42.3196,42.4789,42.23,42.23,398223.0
2024-03-05 11:00:00,42.43,42.46,42.12,42.25,389980.0,42.2399,42.2698,41.9313,42.0607,389980.0
2024-03-05 11:30:00,42.25,42.38,42.21,42.26,70220.0,42.0607,42.1902,42.0209,42.0707,70220.0
2024-03-05 12:00:00,42.26,42.38,42.23,42.36,90064.0,42.0707,42.1902,42.0408,42.1702,90064.0
2024-03-05 12:30:00,42.35,42.39,42.26,42.29,102370.0,42.1603,42.2001,42.0707,42.1006,102370.0
2024-03-05 13:00:00,42.28,42.31,42.22,42.3,66285.0,42.0906,42.1205,42.0309,42.1105,66285.0
2024-03-05 13:30:00,42.29,42.33,42.22,42.24,55344.0,42.1006,42.1404,42.0309,42.0508,55344.0
2024-03-05 14:00:00,42.23,42.24,42.15,42.16,78260.0,42.0408,42.0508,41.9612,41.9711,78260.0
2024-03-05 14:30:00,42.16,42.17,42.05,42.09,116122.0,41.9711,41.9811,41.8616,41.9015,116122.0
2024-03-05 15:00:00,42.09,42.18,42.07,42.14,126379.0,41.9015,41.991,41.8815,41.9512,126379.0
2024-03-05 15:30:00,42.13,42.29,42.09,42.28,607947.0,41.9413,42.1006,41.9015,42.0906,607947.0
2024-03-06 09:30:00,43.12,43.63,42.9,42.95,561114.0,42.9268,43.4346,42.7078,42.7576,561114.0
2024-03-06 10:00:00,42.97,43.18,42.88,42.89,149036.0,42.7775,42.9866,42.6879,42.6979,149036.0
2024-03-06 10:30:00,42.88,42.97,42.7,42.71,134845.0,42.6879,42.7775,42.5087,42.5187,134845.0
2024-03-06 11:00:00,42.7,43.0,42.68,43.0,186086.0,42.5087,42.8074,42.4888,42.8074,186086.0
2024-03-06 11:30:00,43.0,43.03,42.76,42.83,131037.0,42.8074,42.8372,42.5685,42.6381,131037.0
2024-03-06 12:00:00,42.83,42.87,42.77,42.79,97180.0,42.6381,42.678,42.5784,42.5983,97180.0
2024-03-06 12:30:00,42.8,42.85,42.72,42.75,86580.0,42.6083,42.658,42.5286,42.5585,86580.0
2024-03-06 13:00:00,42.75,43.05,42.71,42.99,123932.0,42.5585,42.8572,42.5187,42.7974,123932.0
2024-03-06 13:30:00,42.99,43.01,42.87,42.97,142937.0,42.7974,42.8173,42.678,42.7775,142937.0
2024-03-06 14:00:00,42.97,43.04,42.87,43.01,194904.0,42.7775,42.8472,42.678,42.8173,194904.0
2024-03-06 14:30:00,43.01,43.12,42.97,43.11,130394.0,42.8173,42.9268,42.7775,42.9169,130394.0
2024-03-06 15:00:00,43.11,43.15,43.06,43.14,243018.0,42.9169,42.9567,42.8671,42.9467,243018.0
2024-03-06 15:30:00,43.14,43.21,43.06,43.12,670879.0,42.9467,43.0164,42.8671,42.9268,670879.0
2024-03-07 09:30:00,43.2,43.33,42.96,43.1,271134.0,43.0065,43.1359,42.7676,42.9069,271134.0
2024-03-07 10:00:00,43.1,43.15,42.94,43.04,175325.0,42.9069,42.9567,42.7476,42.8472,175325.0
2024-03-07 10:30:00,43.03,43.11,42.89,43.03,102314.0,42.8372,42.9169,42.6979,42.8372,102314.0
2024-03-07 11:00:00,43.03,43.09,42.9,43.07,127763.0,42.8372,42.897,42.7078,42.8771,127763.0
2024-03-07 11:30:00,43.07,43.24,43.01,43.18,479561.0,42.8771,43.0463,42.8173,42.9866,479561.0
2024-03-07 12:00:00,43.18,43.44,43.17,43.35,188306.0,42.9866,43.2454,42.9766,43.1558,188306.0
2024-03-07 12:30:00,43.34,43.35,43.16,43.3,70214.0,43.1459,43.1558,42.9667,43.106,70214.0
2024-03-07 13:00:00,43.3,43.34,43.24,43.3,102134.0,43.106,43.1459,43.0463,43.106,102134.0
2024-03-07 13:30:00,43.3,43.35,43.22,43.3,76558.0,43.106,43.1558,43.0264,43.106,76558.0
2024-03-07 14:00:00,43.31,43.33,43.24,43.27,104149.0,43.116,43.1359,43.0463,43.0762,104149.0
2024-03-07 14:30:00,43.27,43.38,43.26,43.3,137637.0,43.0762,43.1857,43.0662,43.106,137637.0
2024-03-07 15:00:00,43.3,43.44,43.27,43.44,141508.0,43.106,43.2454,43.0762,43.2454,141508.0
2024-03-07 15:30:00,43.44,43.49,43.26,43.28,516600.0,43.2454,43.2952,43.0662,43.0861,516600.0
2024-03-08 09:30:00,43.5,44.15,43.46,43.86,278283.0,43.3051,43.9522,43.2653,43.6635,278283.0
2024-03-08 10:00:00,43.85,43.88,43.61,43.63,116580.0,43.6536,43.6834,43.4146,43.4346,116580.0
2024-03-08 10:30:00,43.62,43.63,43.44,43.48,52087.0,43.4246,43.4346,43.2454,43.2852,52087.0
2024-03-08 11:00:00,43.49,43.59,43.45,43.46,62815.0,43.2952,43.3947,43.2554,43.2653,62815.0
2024-03-08 11:30:00,43.45,43.58,43.37,43.51,64263.0,43.2554,43.3848,43.1757,43.3151,64263.0
2024-03-08 12:00:00,43.5,43.5,43.29,43.42,67905.0,43.3051,43.3051,43.0961,43.2255,67905.0
2024-03-08 12:30:00,43.43,43.49,43.39,43.45,72523.0,43.2355,43.2952,43.1956,43.2554,72523.0
2024-03-08 13:00:00,43.47,43.54,43.41,43.52,42259.0,43.2753,43.345,43.2155,43.325,42259.0
2024-03-08 13:30:00,43.51,43.57,43.48,43.55,58741.0,43.3151,43.3748,43.2852,43.3549,58741.0
2024-03-08 14:00:00,43.56,43.8,43.56,43.79,218331.0,43.3649,43.6038,43.3649,43.5938,218331.0
2024-03-08 14:30:00,43.79,43.85,43.7,43.75,89622.0,43.5938,43.6536,43.5042,43.554,89622.0
2024-03-08 15:00:00,43.75,43.76,43.54,43.57,111593.0,43.554,43.564,43.345,43.3748,111593.0
2024-03-08 15:30:00,43.56,43.56,43.23,43.41,648222.0,43.3649,43.3649,43.0363,43.2155,648222.0
2024-03-11 09:30:00,43.99,44.08,43.63,43.71,334327.0,43.7929,43.8825,43.4346,43.5142,334327.0
2024-03-11 10:00:00,43.72,43.74,43.54,43.64,143353.0,43.5242,43.5441,43.345,43.4445,143353.0
2024-03-11 10:30:00,43.64,43.75,43.52,43.68,250206.0,43.4445,43.554,43.325,43.4843,250206.0
2024-03-11 11:00:00,43.68,43.72,43.46,43.47,141490.0,43.4843,43.5242,43.2653,43.2753,141490.0
2024-03-11 11:30:00,43.46,43.52,43.4,43.5,184026.0,43.2653,43.325,43.2056,43.3051,184026.0
2024-03-11 12:00:00,43.49,43.51,43.33,43.35,117397.0,43.2952,43.3151,43.1359,43.1558,117397.0
2024-03-11 12:30:00,43.34,43.37,43.22,43.26,69706.0,43.1459,43.1757,43.0264,43.0662,69706.0
2024-03-11 13:00:00,43.26,43.31,43.2,43.27,66611.0,43.0662,43.116,43.0065,43.0762,66611.0
2024-03-11 13:30:00,43.27,43.27,43.1,43.13,129647.0,43.0762,43.0762,42.9069,42.9368,129647.0
2024-03-11 14:00:00,43.13,43.17,43.07,43.16,127532.0,42.9368,42.9766,42.8771,42.9667,127532.0
2024-03-11 14:30:00,43.15,43.28,43.12,43.24,139271.0,42.9567,43.0861,42.9268,43.0463,139271.0
2024-03-11 15:00:00,43.23,43.28,43.22,43.25,127773.0,43.0363,43.0861,43.0264,43.0563,127773.0
2024-03-11 15:30:00,43.25,43.32,43.19,43.28,542408.0,43.0563,43.1259,42.9965,43.0861,542408.0
2024-03-12 09:30:00,44.0,44.34,43.99,44.22,549927.0,43.8029,44.1414,43.7929,44.0219,549927.0
2024-03-12 10:00:00,44.21,44.44,44.07,44.07,327245.0,44.012,44.2409,43.8726,43.8726,327245.0
2024-03-12 10:30:00,44.08,44.25,44.03,44.16,177044.0,43.8825,44.0518,43.8328,43.9622,177044.0
2024-03-12 11:00:00,44.17,44.2,44.1,44.17,127691.0,43.9721,44.002,43.9024,43.9721,127691.0
2024-03-12 11:30:00,44.16,44.23,44.13,44.2,109147.0,43.9622,44.0319,43.9323,44.002,109147.0
2024-03-12 12:00:00,44.2,44.38,44.19,44.29,161941.0,44.002,44.1812,43.992,44.0916,161941.0
2024-03-12 12:30:00,44.3,44.39,44.27,44.27,77176.0,44.1016,44.1911,44.0717,44.0717,77176.0
2024-03-12 13:00:00,44.28,44.3,44.25,44.27,59606.0,44.0816,44.1016,44.0518,44.0717,59606.0
2024-03-12 13:30:00,44.27,44.31,44.26,44.29,66059.0,44.0717,44.1115,44.0617,44.0916,66059.0
2024-03-12 14:00:00,44.29,44.3,44.2,44.29,56051.0,44.0916,44.1016,44.002,44.0916,56051.0
2024-03-12 14:30:00,44.29,44.3,44.23,44.28,69485.0,44.0916,44.1016,44.0319,44.0816,69485.0
2024-03-12 15:00:00,44.27,44.3,44.2,44.3,96132.0,44.0717,44.1016,44.002,44.1016,96132.0
2024-03-12 15:30:00,44.3,44.32,44.25,44.28,418262.0,44.1016,44.1215,44.0518,44.0816,418262.0
2024-03-13 09:30:00,44.4,45.49,44.37,45.28,1175150.0,44.2011,45.2862,44.1712,45.0772,1175150.0
2024-03-13 10:00:00,45.28,45.28,45.03,45.05,148734.0,45.0772,45.0772,44.8283,44.8482,148734.0
2024-03-13 10:30:00,45.05,45.26,44.96,45.24,395889.0,44.8482,45.0573,44.7586,45.0373,395889.0
2024-03-13 11:00:00,45.24,45.27,45.04,45.07,168391.0,45.0373,45.0672,44.8382,44.8681,168391.0
2024-03-13 11:30:00,45.06,45.07,44.98,45.02,95184.0,44.8581,44.8681,44.7785,44.8183,95184.0
2024-03-13 12:00:00,45.03,45.04,44.91,44.94,73719.0,44.8283,44.8382,44.7088,44.7387,73719.0
2024-03-13 12:30:00,44.95,44.95,44.83,44.94,57507.0,44.7486,44.7486,44.6292,44.7387,57507.0
2024-03-13 13:00:00,44.94,45.24,44.9,45.22,381093.0,44.7387,45.0373,44.6989,45.0174,381093.0
2024-03-13 13:30:00,45.22,45.23,45.15,45.19,98899.0,45.0174,45.0274,44.9477,44.9876,98899.0
2024-03-13 14:00:00,45.18,45.21,45.13,45.16,84275.0,44.9776,45.0075,44.9278,44.9577,84275.0
2024-03-13 14:30:00,45.16,45.21,45.13,45.15,131034.0,44.9577,45.0075,44.9278,44.9477,131034.0
2024-03-13 15:00:00,45.15,45.15,44.95,44.96,153541.0,44.9477,44.9477,44.7486,44.7586,153541.0
2024-03-13 15:30:00,44.96,45.0,44.66,44.67,493310.0,44.7586,44.7984,44.4599,44.4699,493310.0
2024-03-14 09:30:00,43.87,43.91,43.44,43.71,335038.0,43.6735,43.7133,43.2454,43.5142,335038.0
2024-03-14 10:00:00,43.7,43.94,43.59,43.89,109901.0,43.5042,43.7432,43.3947,43.6934,109901.0
2024-03-14 10:30:00,43.9,44.0,43.75,43.78,88543.0,43.7033,43.8029,43.554,43.5839,88543.0
2024-03-14 11:00:00,43.79,43.82,43.64,43.65,47050.0,43.5938,43.6237,43.4445,43.4545,47050.0
2024-03-14 11:30:00,43.64,43.8,43.62,43.73,64670.0,43.4445,43.6038,43.4246,43.5341,64670.0
2024-03-14 12:00:00,43.73,43.76,43.65,43.66,48915.0,43.5341,43.564,43.4545,43.4644,48915.0
2024-03-14 12:30:00,43.65,43.79,43.63,43.78,116022.0,43.4545,43.5938,43.4346,43.5839,116022.0
2024-03-14 13:00:00,43.79,43.8,43.68,43.68,55452.0,43.5938,43.6038,43.4843,43.4843,55452.0
2024-03-14 13:30:00,43.68,43.73,43.63,43.71,56109.0,43.4843,43.5341,43.4346,43.5142,56109.0
2024-03-14 14:00:00,43.71,43.72,43.56,43.65,88695.0,43.5142,43.5242,43.3649,43.4545,88695.0
2024-03-14 14:30:00,43.64,43.7,43.59,43.64,73503.0,43.4445,43.5042,43.3947,43.4445,73503.0
2024-03-14 15:00:00,43.64,43.66,43.57,43.63,66349.0,43.4445,43.4644,43.3748,43.4346,66349.0
2024-03-14 15:30:00,43.63,43.88,43.59,43.87,232071.0,43.4346,43.6834,43.3947,43.6735,232071.0
2024-03-15 09:30:00,43.21,43.69,42.96,43.44,275718.0,43.0164,43.4943,42.7676,43.2454,275718.0
2024-03-15 10:00:00,43.43,43.77,43.43,43.72,105754.0,43.2355,43.5739,43.2355,43.5242,105754.0
2024-03-15 10:30:00,43.72,43.85,43.67,43.77,133692.0,43.5242,43.6536,43.4744,43.5739,133692.0
2024-03-15 11:00:00,43.76,43.78,43.68,43.75,70141.0,43.564,43.5839,43.4843,43.554,70141.0
2024-03-15 11:30:00,43.75,43.83,43.68,43.7,85189.0,43.554,43.6337,43.4843,43.5042,85189.0
2024-03-15 12:00:00,43.7,43.7,43.57,43.65,50372.0,43.5042,43.5042,43.3748,43.4545,50372.0
2024-03-15 12:30:00,43.66,43.68,43.53,43.57,60037.0,43.4644,43.4843,43.335,43.3748,60037.0
2024-03-15 13:00:00,43.55,43.64,43.54,43.59,80127.0,43.3549,43.4445,43.345,43.3947,80127.0
2024-03-15 13:30:00,43.58,43.72,43.53,43.65,119688.0,43.3848,43.5242,43.335,43.4545,119688.0
2024-03-15 14:00:00,43.66,43.75,43.65,43.7,86093.0,43.4644,43.554,43.4545,43.5042,86093.0
2024-03-15 14:30:00,43.71,43.76,43.64,43.65,122769.0,43.5142,43.564,43.4445,43.4545,122769.0
2024-03-15 15:00:00,43.64,43.69,43.55,43.55,72798.0,43.4445,43.4943,43.3549,43.3549,72798.0
2024-03-15 15:30:00,43.55,43.63,43.41,43.44,357852.0,43.3549,43.4346,43.2155,43.2454,357852.0
2024-03-18 09:30:00,43.5,43.91,43.43,43.61,508797.0,43.3051,43.7133,43.2355,43.4146,508797.0
2024-03-18 10:00:00,43.63,43.71,43.52,43.71,237445.0,43.4346,43.5142,43.325,43.5142,237445.0
2024-03-18 10:30:00,43.71,43.95,43.66,43.94,65731.0,43.5142,43.7531,43.4644,43.7432,65731.0
2024-03-18 11:00:00,43.94,44.03,43.84,43.9,110007.0,43.7432,43.8328,43.6436,43.7033,110007.0
2024-03-18 11:30:00,43.9,43.93,43.83,43.85,81375.0,43.7033,43.7332,43.6337,43.6536,81375.0
2024-03-18 12:00:00,43.84,44.04,43.83,44.03,347787.0,43.6436,43.8427,43.6337,43.8328,347787.0
2024-03-18 12:30:00,44.02,44.03,43.85,43.94,144364.0,43.8228,43.8328,43.6536,43.7432,144364.0
2024-03-18 13:00:00,43.93,44.03,43.92,44.03,47564.0,43.7332,43.8328,43.7233,43.8328,47564.0
2024-03-18 13:30:00,44.03,44.08,44.02,44.07,55852.0,43.8328,43.8825,43.8228,43.8726,55852.0
2024-03-18 14:00:00,44.07,44.17,44.05,44.13,121737.0,43.8726,43.9721,43.8527,43.9323,121737.0
2024-03-18 14:30:00,44.12,44.17,44.1,44.15,62217.0,43.9224,43.9721,43.9024,43.9522,62217.0
2024-03-18 15:00:00,44.15,44.18,44.08,44.1,92796.0,43.9522,43.9821,43.8825,43.9024,92796.0
2024-03-18 15:30:00,44.09,44.26,44.08,44.26,657373.0,43.8925,44.0617,43.8825,44.0617,657373.0
2024-03-19 09:30:00,44.2,44.2,43.88,44.04,164019.0,44.002,44.002,43.6834,43.8427,164019.0
2024-03-19 10:00:00,44.03,44.12,43.94,44.04,141930.0,43.8328,43.9224,43.7432,43.8427,141930.0
2024-03-19 10:30:00,44.04,44.14,43.96,44.09,229352.0,43.8427,43.9423,43.7631,43.8925,229352.0
2024-03-19 11:00:00,44.1,44.13,43.98,44.01,212982.0,43.9024,43.9323,43.783,43.8129,212982.0
2024-03-19 11:30:00,44.02,44.16,44.01,44.12,194926.0,43.8228,43.9622,43.8129,43.9224,194926.0
2024-03-19 12:00:00,44.11,44.17,44.09,44.16,45342.0,43.9124,43.9721,43.8925,43.9622,45342.0
2024-03-19 12:30:00,44.15,44.34,44.14,44.33,268144.0,43.9522,44.1414,43.9423,44.1314,268144.0
2024-03-19 13:00:00,44.33,44.34,44.26,44.3,49372.0,44.1314,44.1414,44.0617,44.1016,49372.0
2024-03-19 13:30:00,44.3,44.33,44.26,44.27,38020.0,44.1016,44.1314,44.0617,44.0717,38020.0
2024-03-19 14:00:00,44.27,44.3,44.26,44.3,73276.0,44.0717,44.1016,44.0617,44.1016,73276.0
2024-03-19 14:30:00,44.29,44.33,44.23,44.3,67242.0,44.0916,44.1314,44.0319,44.1016,67242.0
2024-03-19 15:00:00,44.29,44.32,44.24,44.26,163975.0,44.0916,44.1215,44.0418,44.0617,163975.0
2024-03-19 15:30:00,44.26,44.41,44.23,44.4,535584.0,44.0617,44.2111,44.0319,44.2011,535584.0
2024-03-20 09:30:00,44.16,44.85,44.16,44.55,403767.0,43.9622,44.6491,43.9622,44.3504,403767.0
2024-03-20 10:00:00,44.54,44.54,44.1,44.15,155445.0,44.3405,44.3405,43.9024,43.9522,155445.0
2024-03-20 10:30:00,44.16,44.24,44.01,44.24,92025.0,43.9622,44.0418,43.8129,44.0418,92025.0
2024-03-20 11:00:00,44.24,44.42,44.22,44.38,45093.0,44.0418,44.221,44.0219,44.1812,45093.0
2024-03-20 11:30:00,44.38,44.54,44.33,44.5,143324.0,44.1812,44.3405,44.1314,44.3007,143324.0
2024-03-20 12:00:00,44.5,44.61,44.43,44.54,95983.0,44.3007,44.4102,44.231,44.3405,95983.0
2024-03-20 12:30:00,44.52,44.53,44.4,44.43,135765.0,44.3206,44.3305,44.2011,44.231,135765.0
2024-03-20 13:00:00,44.43,44.47,44.31,44.45,830052.0,44.231,44.2708,44.1115,44.2509,830052.0
2024-03-20 13:30:00,44.45,44.58,44.45,44.51,64793.0,44.2509,44.3803,44.2509,44.3106,64793.0
2024-03-20 14:00:00,44.51,44.62,44.46,44.5,97583.0,44.3106,44.4201,44.2608,44.3007,97583.0
2024-03-20 14:30:00,44.51,44.56,44.38,44.44,117065.0,44.3106,44.3604,44.1812,44.2409,117065.0
2024-03-20 15:00:00,44.43,44.58,44.42,44.55,113441.0,44.231,44.3803,44.221,44.3504,113441.0
2024-03-20 15:30:00,44.56,44.59,44.43,44.49,481880.0,44.3604,44.3903,44.231,44.2907,481880.0
2024-03-21 09:30:00,44.99,45.4,44.78,44.92,724508.0,44.7885,45.1966,44.5794,44.7188,724508.0
2024-03-21 10:00:00,44.93,44.93,44.72,44.77,110309.0,44.7287,44.7287,44.5197,44.5694,110309.0
2024-03-21 10:30:00,44.78,44.78,44.69,44.73,84471.0,44.5794,44.5794,44.4898,44.5296,84471.0
2024-03-21 11:00:00,44.73,44.74,44.46,44.57,112199.0,44.5296,44.5396,44.2608,44.3703,112199.0
2024-03-21 11:30:00,44.57,44.68,44.51,44.6,116165.0,44.3703,44.4799,44.3106,44.4002,116165.0
2024-03-21 12:00:00,44.6,44.69,44.59,44.63,70676.0,44.4002,44.4898,44.3903,44.4301,70676.0
2024-03-21 12:30:00,44.63,44.7,44.55,44.68,34207.0,44.4301,44.4998,44.3504,44.4799,34207.0
2024-03-21 13:00:00,44.68,44.73,44.59,44.7,60548.0,44.4799,44.5296,44.3903,44.4998,60548.0
2024-03-21 13:30:00,44.71,44.82,44.68,44.8,66534.0,44.5097,44.6192,44.4799,44.5993,66534.0
2024-03-21 14:00:00,44.79,44.81,44.73,44.78,100055.0,44.5894,44.6093,44.5296,44.5794,100055.0
2024-03-21 14:30:00,44.78,44.82,44.7,44.79,103953.0,44.5794,44.6192,44.4998,44.5894,103953.0
2024-03-21 15:00:00,44.79,44.89,44.75,44.87,165695.0,44.5894,44.6889,44.5495,44.669,165695.0
2024-03-21 15:30:00,44.86,44.9,44.67,44.68,669672.0,44.659,44.6989,44.4699,44.4799,669672.0
2024-03-22 09:30:00,44.93,45.44,44.83,45.38,687075.0,44.7287,45.2364,44.6292,45.1767,687075.0
2024-03-22 10:00:00,45.37,45.42,45.0,45.12,245230.0,45.1668,45.2165,44.7984,44.9179,245230.0
2024-03-22 10:30:00,45.12,45.25,45.01,45.2,185899.0,44.9179,45.0473,44.8084,44.9975,185899.0
2024-03-22 11:00:00,45.2,45.23,45.1,45.21,211010.0,44.9975,45.0274,44.898,45.0075,211010.0
2024-03-22 11:30:00,45.21,45.24,45.09,45.23,94057.0,45.0075,45.0373,44.888,45.0274,94057.0
2024-03-22 12:00:00,45.23,45.23,44.97,45.04,82034.0,45.0274,45.0274,44.7686,44.8382,82034.0
2024-03-22 12:30:00,45.03,45.14,45.03,45.14,52998.0,44.8283,44.9378,44.8283,44.9378,52998.0
2024-03-22 13:00:00,45.14,45.18,45.11,45.16,50807.0,44.9378,44.9776,44.9079,44.9577,50807.0
2024-03-22 13:30:00,45.16,45.2,45.15,45.16,58278.0,44.9577,44.9975,44.9477,44.9577,58278.0
2024-03-22 14:00:00,45.16,45.2,45.04,45.05,68375.0,44.9577,44.9975,44.8382,44.8482,68375.0
2024-03-22 14:30:00,45.06,45.08,44.94,45.07,75472.0,44.8581,44.8781,44.7387,44.8681,75472.0
2024-03-22 15:00:00,45.07,45.09,45.01,45.07,86948.0,44.8681,44.888,44.8084,44.8681,86948.0
2024-03-22 15:30:00,45.06,45.09,45.0,45.03,351367.0,44.8581,44.888,44.7984,44.8283,351367.0
2024-03-25 09:30:00,44.84,45.09,44.7,44.73,257495.0,44.6391,44.888,44.4998,44.5296,257495.0
2024-03-25 10:00:00,44.75,44.77,44.56,44.69,124480.0,44.5495,44.5694,44.3604,44.4898,124480.0
2024-03-25 10:30:00,44.68,44.81,44.64,44.77,199783.0,44.4799,44.6093,44.44,44.5694,199783.0
2024-03-25 11:00:00,44.77,44.79,44.65,44.76,106315.0,44.5694,44.5894,44.45,44.5595,106315.0
2024-03-25 11:30:00,44.75,44.77,44.59,44.63,86626.0,44.5495,44.5694,44.3903,44.4301,86626.0
2024-03-25 12:00:00,44.64,44.64,44.46,44.51,126601.0,44.44,44.44,44.2608,44.3106,126601.0
2024-03-25 12:30:00,44.51,44.59,44.44,44.55,78121.0,44.3106,44.3903,44.2409,44.3504,78121.0
2024-03-25 13:00:00,44.55,44.68,44.53,44.64,76867.0,44.3504,44.4799,44.3305,44.44,76867.0
2024-03-25 13:30:00,44.63,44.7,44.62,44.68,64511.0,44.4301,44.4998,44.4201,44.4799,64511.0
2024-03-25 14:00:00,44.69,44.71,44.64,44.69,131578.0,44.4898,44.5097,44.44,44.4898,131578.0
2024-03-25 14:30:00,44.7,44.72,44.66,44.7,93942.0,44.4998,44.5197,44.4599,44.4998,93942.0
2024-03-25 15:00:00,44.7,44.71,44.59,44.63,121420.0,44.4998,44.5097,44.3903,44.4301,121420.0
2024-03-25 15:30:00,44.64,44.69,44.59,44.67,358349.0,44.44,44.4898,44.3903,44.4699,358349.0
2024-03-26 09:30:00,45.0,45.05,44.68,44.95,627017.0,44.7984,44.8482,44.4799,44.7486,627017.0
2024-03-26 10:00:00,44.95,45.0,44.81,44.95,107366.0,44.7486,44.7984,44.6093,44.7486,107366.0
2024-03-26 10:30:00,44.95,44.96,44.84,44.86,127829.0,44.7486,44.7586,44.6391,44.659,127829.0
2024-03-26 11:00:00,44.86,44.9,44.84,44.88,94839.0,44.659,44.6989,44.6391,44.679,94839.0
2024-03-26 11:30:00,44.88,44.89,44.79,44.84,84243.0,44.679,44.6889,44.5894,44.6391,84243.0
2024-03-26 12:00:00,44.85,44.89,44.84,44.87,70243.0,44.6491,44.6889,44.6391,44.669,70243.0
2024-03-26 12:30:00,44.87,44.88,44.77,44.78,73731.0,44.669,44.679,44.5694,44.5794,73731.0
2024-03-26 13:00:00,44.77,44.77,44.64,44.68,57759.0,44.5694,44.5694,44.44,44.4799,57759.0
2024-03-26 13:30:00,44.68,44.72,44.64,44.7,54127.0,44.4799,44.5197,44.44,44.4998,54127.0
2024-03-26 14:00:00,44.7,44.81,44.69,44.77,83905.0,44.4998,44.6093,44.4898,44.5694,83905.0
2024-03-26 14:30:00,44.78,44.81,44.75,44.79,38694.0,44.5794,44.6093,44.5495,44.5894,38694.0
2024-03-26 15:00:00,44.79,44.83,44.76,44.77,218304.0,44.5894,44.6292,44.5595,44.5694,218304.0
2024-03-26 15:30:00,44.78,44.81,44.64,44.66,393383.0,44.5794,44.6093,44.44,44.4599,393383.0
2024-03-27 09:30:00,44.21,44.22,43.33,43.34,356353.0,44.012,44.0219,43.1359,43.1459,356353.0
2024-03-27 10:00:00,43.34,43.54,43.14,43.35,267914.0,43.1459,43.345,42.9467,43.1558,267914.0
2024-03-27 10:30:00,43.36,43.51,43.31,43.42,198602.0,43.1658,43.3151,43.116,43.2255,198602.0
2024-03-27 11:00:00,43.43,43.45,43.21,43.34,423273.0,43.2355,43.2554,43.0164,43.1459,423273.0
2024-03-27 11:30:00,43.34,43.37,43.19,43.22,339655.0,43.1459,43.1757,42.9965,43.0264,339655.0
2024-03-27 12:00:00,43.21,43.43,43.19,43.38,118858.0,43.0164,43.2355,42.9965,43.1857,118858.0
2024-03-27 12:30:00,43.39,43.39,43.25,43.26,77961.0,43.1956,43.1956,43.0563,43.0662,77961.0
2024-03-27 13:00:00,43.26,43.36,43.21,43.33,106510.0,43.0662,43.1658,43.0164,43.1359,106510.0
2024-03-27 13:30:00,43.32,43.33,43.23,43.3,62278.0,43.1259,43.1359,43.0363,43.106,62278.0
2024-03-27 14:00:00,43.29,43.3,43.21,43.23,71502.0,43.0961,43.106,43.0164,43.0363,71502.0
2024-03-27 14:30:00,43.23,43.45,43.22,43.44,362045.0,43.0363,43.2554,43.0264,43.2454,362045.0
2024-03-27 15:00:00,43.44,43.53,43.42,43.5,619806.0,43.2454,43.335,43.2255,43.3051,619806.0
2024-03-27 15:30:00,43.5,43.66,43.43,43.64,725858.0,43.3051,43.4644,43.2355,43.4445,725858.0
2024-03-28 09:30:00,43.75,44.55,43.75,44.02,465643.0,43.554,44.3504,43.554,43.8228,465643.0
2024-03-28 10:00:00,44.0,44.16,43.97,44.1,147901.0,43.8029,43.9622,43.773,43.9024,147901.0
2024-03-28 10:30:00,44.11,44.52,44.09,44.47,635817.0,43.9124,44.3206,43.8925,44.2708,635817.0
2024-03-28 11:00:00,44.47,44.52,44.38,44.47,354874.0,44.2708,44.3206,44.1812,44.2708,354874.0
2024-03-28 11:30:00,44.47,44.56,44.31,44.31,181418.0,44.2708,44.3604,44.1115,44.1115,181418.0
2024-03-28 12:00:00,44.31,44.35,44.17,44.31,363289.0,44.1115,44.1513,43.9721,44.1115,363289.0
2024-03-28 12:30:00,44.31,44.31,44.08,44.11,287725.0,44.1115,44.1115,43.8825,43.9124,287725.0
2024-03-28 13:00:00,44.1,44.17,44.02,44.13,103083.0,43.9024,43.9721,43.8228,43.9323,103083.0
2024-03-28 13:30:00,44.12,44.15,44.07,44.11,48518.0,43.9224,43.9522,43.8726,43.9124,48518.0
2024-03-28 14:00:00,44.1,44.14,44.03,44.13,43418.0,43.9024,43.9423,43.8328,43.9323,43418.0
2024-03-28 14:30:00,44.12,44.22,44.1,44.21,57513.0,43.9224,44.0219,43.9024,44.012,57513.0
2024-03-28 15:00:00,44.21,44.24,44.1,44.13,82566.0,44.012,44.0418,43.9024,43.9323,82566.0
2024-03-28 15:30:00,44.12,44.12,43.89,43.9,333711.0,43.9224,43.9224,43.6934,43.7033,333711.0
2024-04-01 09:30:00,44.73,46.76,44.71,46.73,585000.0,44.5296,46.5505,44.5097,46.5207,585000.0
2024-04-01 10:00:00,46.73,46.83,46.4,46.71,550222.0,46.5207,46.6202,46.1921,46.5008,550222.0
2024-04-01 10:30:00,46.72,47.51,46.7,47.5,612241.0,46.5107,47.2972,46.4908,47.2872,612241.0
2024-04-01 11:00:00,47.5,47.64,46.8,46.94,333232.0,47.2872,47.4266,46.5904,46.7297,333232.0
2024-04-01 11:30:00,46.94,47.12,46.8,47.0,225331.0,46.7297,46.9089,46.5904,46.7895,225331.0
2024-04-01 12:00:00,47.03,47.17,47.0,47.17,124571.0,46.8193,46.9587,46.7895,46.9587,124571.0
2024-04-01 12:30:00,47.18,47.31,47.06,47.26,105866.0,46.9687,47.0981,46.8492,47.0483,105866.0
2024-04-01 13:00:00,47.26,47.36,47.17,47.21,160960.0,47.0483,47.1478,46.9587,46.9985,160960.0
2024-04-01 13:30:00,47.21,47.29,47.04,47.27,153787.0,46.9985,47.0782,46.8293,47.0582,153787.0
2024-04-01 14:00:00,47.27,47.29,47.17,47.21,146005.0,47.0582,47.0782,46.9587,46.9985,146005.0
2024-04-01 14:30:00,47.22,47.25,47.07,47.13,103324.0,47.0085,47.0383,46.8591,46.9189,103324.0
2024-04-01 15:00:00,47.13,47.14,46.97,47.0,150712.0,46.9189,46.9288,46.7596,46.7895,150712.0
2024-04-01 15:30:00,47.0,47.06,46.9,46.97,575011.0,46.7895,46.8492,46.6899,46.7596,575011.0
2024-04-02 09:30:00,47.66,49.01,47.66,48.99,1355943.0,47.4465,48.7905,47.4465,48.7705,1355943.0
2024-04-02 10:00:00,48.98,49.05,48.5,48.79,518552.0,48.7606,48.8303,48.2827,48.5714,518552.0
2024-04-02 10:30:00,48.79,48.88,48.51,48.55,188426.0,48.5714,48.661,48.2927,48.3325,188426.0
2024-04-02 11:00:00,48.54,48.95,48.44,48.93,299595.0,48.3226,48.7307,48.223,48.7108,299595.0
2024-04-02 11:30:00,48.94,48.95,48.7,48.74,226979.0,48.7208,48.7307,48.4818,48.5217,226979.0
2024-04-02 12:00:00,48.75,48.9,48.74,48.86,209556.0,48.5316,48.6809,48.5217,48.6411,209556.0
2024-04-02 12:30:00,48.86,48.87,48.69,48.85,281474.0,48.6411,48.6511,48.4719,48.6312,281474.0
2024-04-02 13:00:00,48.84,48.97,48.83,48.91,177264.0,48.6212,48.7506,48.6113,48.6909,177264.0
2024-04-02 13:30:00,48.91,48.97,48.84,48.85,285611.0,48.6909,48.7506,48.6212,48.6312,285611.0
2024-04-02 14:00:00,48.86,48.92,48.75,48.77,158685.0,48.6411,48.7009,48.5316,48.5515,158685.0
2024-04-02 14:30:00,48.78,48.86,48.74,48.85,221588.0,48.5615,48.6411,48.5217,48.6312,221588.0
2024-04-02 15:00:00,48.84,49.01,48.83,48.99,371915.0,48.6212,48.7905,48.6113,48.7705,371915.0
2024-04-02 15:30:00,49.0,49.22,48.84,48.91,1162578.0,48.7805,48.9995,48.6212,48.6909,1162578.0
2024-04-03 09:30:00,48.52,48.98,48.27,48.94,627100.0,48.3026,48.7606,48.0538,48.7208,627100.0
2024-04-03 10:00:00,48.94,49.3,48.93,49.21,405321.0,48.7208,49.0792,48.7108,48.9896,405321.0
2024-04-03 10:30:00,49.22,49.45,49.2,49.38,316438.0,48.9995,49.2285,48.9796,49.1588,316438.0
2024-04-03 11:00:00,49.38,49.57,49.38,49.5,268300.0,49.1588,49.3479,49.1588,49.2783,268300.0
2024-04-03 11:30:00,49.51,49.59,49.47,49.59,158817.0,49.2882,49.3679,49.2484,49.3679,158817.0
2024-04-03 12:00:00,49.59,49.59,49.28,49.41,208626.0,49.3679,49.3679,49.0592,49.1887,208626.0
2024-04-03 12:30:00,49.41,49.54,49.33,49.52,290309.0,49.1887,49.3181,49.109,49.2982,290309.0
2024-04-03 13:00:00,49.52,49.62,49.43,49.48,317140.0,49.2982,49.3977,49.2086,49.2583,317140.0
2024-04-03 13:30:00,49.48,49.54,49.38,49.5,96673.0,49.2583,49.3181,49.1588,49.2783,96673.0
2024-04-03 14:00:00,49.49,49.53,49.42,49.46,97075.0,49.2683,49.3081,49.1986,49.2384,97075.0
2024-04-03 14:30:00,49.46,49.48,49.4,49.41,113878.0,49.2384,49.2583,49.1787,49.1887,113878.0
2024-04-03 15:00:00,49.41,49.43,49.19,49.28,152824.0,49.1887,49.2086,48.9696,49.0592,152824.0
2024-04-03 15:30:00,49.28,49.47,49.23,49.38,367737.0,49.0592,49.2484,49.0095,49.1588,367737.0
2024-04-04 09:30:00,49.48,49.72,49.15,49.51,166787.0,49.2583,49.4973,48.9298,49.2882,166787.0
2024-04-04 10:00:00,49.49,49.49,49.01,49.15,117447.0,49.2683,49.2683,48.7905,48.9298,117447.0
2024-04-04 10:30:00,49.15,49.15,48.77,48.8,173810.0,48.9298,48.9298,48.5515,48.5814,173810.0
2024-04-04 11:00:00,48.79,48.8,48.39,48.5,301317.0,48.5714,48.5814,48.1732,48.2827,301317.0
2024-04-04 11:30:00,48.52,48.61,48.39,48.45,133474.0,48.3026,48.3922,48.1732,48.233,133474.0
2024-04-04 12:00:00,48.47,48.63,48.46,48.6,188087.0,48.2529,48.4122,48.2429,48.3823,188087.0
2024-04-04 12:30:00,48.61,48.76,48.52,48.68,205673.0,48.3922,48.5416,48.3026,48.4619,205673.0
2024-04-04 13:00:00,48.67,48.71,48.49,48.57,106490.0,48.452,48.4918,48.2728,48.3524,106490.0
2024-04-04 13:30:00,48.57,48.68,48.53,48.64,101071.0,48.3524,48.4619,48.3126,48.4221,101071.0
2024-04-04 14:00:00,48.64,48.66,48.35,48.36,120463.0,48.4221,48.442,48.1334,48.1434,120463.0
2024-04-04 14:30:00,48.36,48.36,48.06,48.1,198895.0,48.1434,48.1434,47.8447,47.8845,198895.0
2024-04-04 15:00:00,48.09,48.17,47.92,47.92,173899.0,47.8746,47.9542,47.7053,47.7053,173899.0
2024-04-04 15:30:00,47.92,48.09,47.84,47.97,375969.0,47.7053,47.8746,47.6257,47.7551,375969.0
2024-04-05 09:30:00,48.37,48.47,47.79,47.81,141365.0,48.1533,48.2529,47.5759,47.5958,141365.0
2024-04-05 10:00:00,47.8,47.95,47.76,47.89,92708.0,47.5859,47.7352,47.5461,47.6755,92708.0
2024-04-05 10:30:00,47.88,47.91,47.67,47.77,123580.0,47.6655,47.6954,47.4565,47.556,123580.0
2024-04-05 11:00:00,47.78,47.82,47.69,47.73,89288.0,47.566,47.6058,47.4764,47.5162,89288.0
2024-04-05 11:30:00,47.73,47.91,47.65,47.84,83924.0,47.5162,47.6954,47.4365,47.6257,83924.0
2024-04-05 12:00:00,47.84,47.98,47.73,47.97,88076.0,47.6257,47.7651,47.5162,47.7551,88076.0
2024-04-05 12:30:00,47.96,48.02,47.91,48.01,130571.0,47.7452,47.8049,47.6954,47.7949,130571.0
2024-04-05 13:00:00,48.01,48.02,47.91,47.93,81557.0,47.7949,47.8049,47.6954,47.7153,81557.0
2024-04-05 13:30:00,47.93,47.95,47.85,47.89,72841.0,47.7153,47.7352,47.6357,47.6755,72841.0
2024-04-05 14:00:00,47.88,47.96,47.81,47.83,62899.0,47.6655,47.7452,47.5958,47.6157,62899.0
2024-04-05 14:30:00,47.83,47.93,47.79,47.88,61035.0,47.6157,47.7153,47.5759,47.6655,61035.0
2024-04-05 15:00:00,47.89,48.01,47.86,48.0,86182.0,47.6755,47.7949,47.6456,47.785,86182.0
2024-04-05 15:30:00,48.0,48.16,47.95,48.15,373101.0,47.785,47.9443,47.7352,47.9343,373101.0
2024-04-08 09:30:00,48.43,49.37,48.12,48.8,625731.0,48.2131,49.1488,47.9044,48.5814,625731.0
2024-04-08 10:00:00,48.79,48.94,48.65,48.88,219515.0,48.5714,48.7208,48.4321,48.661,219515.0
2024-04-08 10:30:00,48.89,49.06,48.87,48.91,275706.0,48.671,48.8402,48.6511,48.6909,275706.0
2024-04-08 11:00:00,48.93,48.99,48.82,48.97,165063.0,48.7108,48.7705,48.6013,48.7506,165063.0
2024-04-08 11:30:00,48.96,49.0,48.73,48.88,107477.0,48.7407,48.7805,48.5117,48.661,107477.0
2024-04-08 12:00:00,48.89,48.94,48.82,48.87,110976.0,48.671,48.7208,48.6013,48.6511,110976.0
2024-04-08 12:30:00,48.86,48.91,48.55,48.59,258368.0,48.6411,48.6909,48.3325,48.3723,258368.0
2024-04-08 13:00:00,48.58,48.72,48.55,48.72,121736.0,48.3624,48.5018,48.3325,48.5018,121736.0
2024-04-08 13:30:00,48.72,48.77,48.65,48.73,157679.0,48.5018,48.5515,48.4321,48.5117,157679.0
2024-04-08 14:00:00,48.74,48.89,48.71,48.76,196865.0,48.5217,48.671,48.4918,48.5416,196865.0
2024-04-08 14:30:00,48.76,48.82,48.57,48.8,153837.0,48.5416,48.6013,48.3524,48.5814,153837.0
2024-04-08 15:00:00,48.8,48.88,48.75,48.82,149146.0,48.5814,48.661,48.5316,48.6013,149146.0
2024-04-08 15:30:00,48.82,48.87,48.7,48.85,457444.0,48.6013,48.6511,48.4818,48.6312,457444.0
2024-04-09 09:30:00,48.73,48.89,48.62,48.66,208847.0,48.5117,48.671,48.4022,48.442,208847.0
2024-04-09 10:00:00,48.65,48.69,48.41,48.51,181307.0,48.4321,48.4719,48.1931,48.2927,181307.0
2024-04-09 10:30:00,48.51,48.63,48.36,48.63,162902.0,48.2927,48.4122,48.1434,48.4122,162902.0
2024-04-09 11:00:00,48.63,48.88,48.59,48.88,145161.0,48.4122,48.661,48.3723,48.661,145161.0
2024-04-09 11:30:00,48.88,48.92,48.75,48.79,124024.0,48.661,48.7009,48.5316,48.5714,124024.0
2024-04-09 12:00:00,48.79,48.92,48.77,48.91,81559.0,48.5714,48.7009,48.5515,48.6909,81559.0
2024-04-09 12:30:00,48.91,48.99,48.85,48.96,136025.0,48.6909,48.7705,48.6312,48.7407,136025.0
2024-04-09 13:00:00,48.97,48.97,48.71,48.81,100200.0,48.7506,48.7506,48.4918,48.5913,100200.0
2024-04-09 13:30:00,48.82,48.88,48.57,48.69,107057.0,48.6013,48.661,48.3524,48.4719,107057.0
2024-04-09 14:00:00,48.69,48.87,48.63,48.87,129201.0,48.4719,48.6511,48.4122,48.6511,129201.0
2024-04-09 14:30:00,48.86,48.98,48.85,48.97,193799.0,48.6411,48.7606,48.6312,48.7506,193799.0
2024-04-09 15:00:00,48.97,49.0,48.91,48.97,172356.0,48.7506,48.7805,48.6909,48.7506,172356.0
2024-04-09 15:30:00,48.98,49.01,48.86,49.0,440952.0,48.7606,48.7905,48.6411,48.7805,440952.0
2024-04-10 09:30:00,49.23,49.92,48.91,48.98,433426.0,49.0095,49.6964,48.6909,48.7606,433426.0
2024-04-10 10:00:00,49.0,49.04,48.8,48.87,227539.0,48.7805,48.8203,48.5814,48.6511,227539.0
2024-04-10 10:30:00,48.86,48.87,48.67,48.72,63246.0,48.6411,48.6511,48.452,48.5018,63246.0
2024-04-10 11:00:00,48.69,48.77,48.62,48.63,106651.0,48.4719,48.5515,48.4022,48.4122,106651.0
2024-04-10 11:30:00,48.63,48.73,48.6,48.67,52864.0,48.4122,48.5117,48.3823,48.452,52864.0
2024-04-10 12:00:00,48.66,48.68,48.54,48.63,93057.0,48.442,48.4619,48.3226,48.4122,93057.0
2024-04-10 12:30:00,48.63,48.74,48.61,48.66,86542.0,48.4122,48.5217,48.3922,48.442,86542.0
2024-04-10 13:00:00,48.66,48.72,48.42,48.68,100654.0,48.442,48.5018,48.2031,48.4619,100654.0
2024-04-10 13:30:00,48.66,48.71,48.58,48.68,123231.0,48.442,48.4918,48.3624,48.4619,123231.0
2024-04-10 14:00:00,48.68,48.8,48.66,48.7,35728.0,48.4619,48.5814,48.442,48.4818,35728.0
2024-04-10 14:30:00,48.69,48.75,48.64,48.71,64892.0,48.4719,48.5316,48.4221,48.4918,64892.0
2024-04-10 15:00:00,48.71,48.77,48.67,48.71,83739.0,48.4918,48.5515,48.452,48.4918,83739.0
2024-04-10 15:30:00,48.72,48.79,48.63,48.76,283084.0,48.5018,48.5714,48.4122,48.5416,283084.0
2024-04-11 09:30:00,48.92,50.09,48.9,50.09,908013.0,48.7009,49.8656,48.6809,49.8656,908013.0
2024-04-11 10:00:00,50.07,50.07,49.83,49.98,878904.0,49.8457,49.8457,49.6068,49.7561,878904.0
2024-04-11 10:30:00,49.98,50.03,49.86,50.0,368338.0,49.7561,49.8059,49.6366,49.776,368338.0
2024-04-11 11:00:00,49.99,50.12,49.88,49.91,238384.0,49.7661,49.8955,49.6566,49.6864,238384.0
2024-04-11 11:30:00,49.91,50.06,49.9,50.02,116048.0,49.6864,49.8358,49.6765,49.7959,116048.0
2024-04-11 12:00:00,50.01,50.04,49.96,50.0,94291.0,49.786,49.8158,49.7362,49.776,94291.0
2024-04-11 12:30:00,50.0,50.05,49.96,49.99,92239.0,49.776,49.8258,49.7362,49.7661,92239.0
2024-04-11 13:00:00,50.0,50.01,49.98,50.01,149021.0,49.776,49.786,49.7561,49.786,149021.0
2024-04-11 13:30:00,50.01,50.01,49.9,49.99,136774.0,49.786,49.786,49.6765,49.7661,136774.0
2024-04-11 14:00:00,50.0,50.32,49.99,50.31,207337.0,49.776,50.0946,49.7661,50.0846,207337.0
2024-04-11 14:30:00,50.32,50.4,50.22,50.3,152066.0,50.0946,50.1742,49.995,50.0747,152066.0
2024-04-11 15:00:00,50.3,50.39,50.27,50.29,128105.0,50.0747,50.1643,50.0448,50.0647,128105.0
2024-04-11 15:30:00,50.3,50.37,50.09,50.11,540207.0,50.0747,50.1444,49.8656,49.8855,540207.0
2024-04-12 09:30:00,49.44,49.77,49.19,49.36,385357.0,49.2185,49.547,48.9696,49.1389,385357.0
2024-04-12 10:00:00,49.36,49.37,48.96,49.15,205681.0,49.1389,49.1488,48.7407,48.9298,205681.0
2024-04-12 10:30:00,49.15,49.4,49.1,49.12,236259.0,48.9298,49.1787,48.8801,48.9,236259.0
2024-04-12 11:00:00,49.1,49.36,49.09,49.34,114526.0,48.8801,49.1389,48.8701,49.119,114526.0
2024-04-12 11:30:00,49.34,49.42,49.21,49.22,79095.0,49.119,49.1986,48.9896,48.9995,79095.0
2024-04-12 12:00:00,49.22,49.27,49.05,49.12,115609.0,48.9995,49.0493,48.8303,48.9,115609.0
2024-04-12 12:30:00,49.12,49.19,49.01,49.13,97755.0,48.9,48.9696,48.7905,48.9099,97755.0
2024-04-12 13:00:00,49.12,49.14,48.96,49.02,95764.0,48.9,48.9199,48.7407,48.8004,95764.0
2024-04-12 13:30:00,49.01,49.08,48.86,49.05,127032.0,48.7905,48.8601,48.6411,48.8303,127032.0
2024-04-12 14:00:00,49.05,49.1,48.76,48.8,226023.0,48.8303,48.8801,48.5416,48.5814,226023.0
2024-04-12 14:30:00,48.8,48.81,48.56,48.69,202292.0,48.5814,48.5913,48.3425,48.4719,202292.0
2024-04-12 15:00:00,48.69,48.79,48.52,48.74,153810.0,48.4719,48.5714,48.3026,48.5217,153810.0
2024-04-12 15:30:00,48.75,48.86,48.61,48.86,486665.0,48.5316,48.6411,48.3922,48.6411,486665.0
2024-04-15 09:30:00,50.04,50.64,49.97,50.09,507675.0,49.8158,50.4132,49.7462,49.8656,507675.0
2024-04-15 10:00:00,50.11,50.14,49.51,49.54,219762.0,49.8855,49.9154,49.2882,49.3181,219762.0
2024-04-15 10:30:00,49.55,49.72,49.48,49.54,155265.0,49.328,49.4973,49.2583,49.3181,155265.0
2024-04-15 11:00:00,49.52,49.69,49.48,49.59,101450.0,49.2982,49.4674,49.2583,49.3679,101450.0
2024-04-15 11:30:00,49.59,49.74,49.56,49.68,165503.0,49.3679,49.5172,49.338,49.4575,165503.0
2024-04-15 12:00:00,49.68,49.71,49.59,49.61,75203.0,49.4575,49.4873,49.3679,49.3878,75203.0
2024-04-15 12:30:00,49.61,49.61,49.38,49.4,94742.0,49.3878,49.3878,49.1588,49.1787,94742.0
2024-04-15 13:00:00,49.4,49.51,49.2,49.24,134962.0,49.1787,49.2882,48.9796,49.0194,134962.0
2024-04-15 13:30:00,49.25,49.25,49.04,49.19,101130.0,49.0294,49.0294,48.8203,48.9696,101130.0
2024-04-15 14:00:00,49.21,49.23,48.97,49.05,111853.0,48.9896,49.0095,48.7506,48.8303,111853.0
2024-04-15 14:30:00,49.04,49.13,49.0,49.0,98711.0,48.8203,48.9099,48.7805,48.7805,98711.0
2024-04-15 15:00:00,48.99,49.04,48.86,48.99,141198.0,48.7705,48.8203,48.6411,48.7705,141198.0
2024-04-15 15:30:00,48.98,49.29,48.98,49.19,438110.0,48.7606,49.0692,48.7606,48.9696,438110.0
2024-04-16 09:30:00,49.55,49.7,48.9,49.01,549782.0,49.328,49.4774,48.6809,48.7905,549782.0
2024-04-16 10:00:00,49.01,49.27,48.98,49.12,274750.0,48.7905,49.0493,48.7606,48.9,274750.0
2024-04-16 10:30:00,49.11,49.23,49.05,49.23,161792.0,48.89,49.0095,48.8303,49.0095,161792.0
2024-04-16 11:00:00,49.23,49.31,49.06,49.19,172424.0,49.0095,49.0891,48.8402,48.9696,172424.0
2024-04-16 11:30:00,49.18,49.28,49.06,49.22,139278.0,48.9597,49.0592,48.8402,48.9995,139278.0
2024-04-16 12:00:00,49.22,49.28,49.1,49.15,185199.0,48.9995,49.0592,48.8801,48.9298,185199.0
2024-04-16 12:30:00,49.17,49.35,49.17,49.27,243343.0,48.9497,49.1289,48.9497,49.0493,243343.0
2024-04-16 13:00:00,49.27,49.32,49.21,49.22,88431.0,49.0493,49.0991,48.9896,48.9995,88431.0
2024-04-16 13:30:00,49.2,49.2,48.84,48.94,203785.0,48.9796,48.9796,48.6212,48.7208,203785.0
2024-04-16 14:00:00,48.93,49.15,48.73,48.77,204533.0,48.7108,48.9298,48.5117,48.5515,204533.0
2024-04-16 14:30:00,48.78,48.91,48.73,48.82,219891.0,48.5615,48.6909,48.5117,48.6013,219891.0
2024-04-16 15:00:00,48.83,48.96,48.77,48.87,193038.0,48.6113,48.7407,48.5515,48.6511,193038.0
2024-04-16 15:30:00,48.86,48.89,48.68,48.68,462252.0,48.6411,48.671,48.4619,48.4619,462252.0
2024-04-17 09:30:00,48.67,48.79,48.29,48.32,542547.0,48.452,48.5714,48.0737,48.1035,542547.0
2024-04-17 10:00:00,48.32,48.55,48.26,48.4,164953.0,48.1035,48.3325,48.0438,48.1832,164953.0
2024-04-17 10:30:00,48.42,48.46,48.03,48.09,160214.0,48.2031,48.2429,47.8148,47.8746,160214.0
2024-04-17 11:00:00,48.09,48.25,48.06,48.1,115434.0,47.8746,48.0339,47.8447,47.8845,115434.0
2024-04-17 11:30:00,48.09,48.22,48.0,48.16,182904.0,47.8746,48.004,47.785,47.9443,182904.0
2024-04-17 12:00:00,48.16,48.16,47.91,48.07,82400.0,47.9443,47.9443,47.6954,47.8547,82400.0
2024-04-17 12:30:00,48.08,48.11,47.98,48.05,74689.0,47.8646,47.8945,47.7651,47.8348,74689.0
2024-04-17 13:00:00,48.05,48.21,48.04,48.18,55161.0,47.8348,47.994,47.8248,47.9642,55161.0
2024-04-17 13:30:00,48.18,48.19,48.08,48.17,82721.0,47.9642,47.9741,47.8646,47.9542,82721.0
2024-04-17 14:00:00,48.17,48.23,48.13,48.2,103859.0,47.9542,48.0139,47.9144,47.9841,103859.0
2024-04-17 14:30:00,48.19,48.38,48.17,48.29,122376.0,47.9741,48.1633,47.9542,48.0737,122376.0
2024-04-17 15:00:00,48.29,48.31,48.11,48.14,124428.0,48.0737,48.0936,47.8945,47.9244,124428.0
2024-04-17 15:30:00,48.14,48.34,48.06,48.26,393754.0,47.9244,48.1235,47.8447,48.0438,393754.0
2024-04-18 09:30:00,49.45,49.45,48.89,48.96,261287.0,49.2285,49.2285,48.671,48.7407,261287.0
2024-04-18 10:00:00,48.96,48.97,48.77,48.8,108445.0,48.7407,48.7506,48.5515,48.5814,108445.0
2024-04-18 10:30:00,48.8,48.97,48.77,48.87,71245.0,48.5814,48.7506,48.5515,48.6511,71245.0
2024-04-18 11:00:00,48.88,49.17,48.85,49.15,84470.0,48.661,48.9497,48.6312,48.9298,84470.0
2024-04-18 11:30:00,49.15,49.15,48.95,49.03,66599.0,48.9298,48.9298,48.7307,48.8104,66599.0
2024-04-18 12:00:00,49.04,49.08,48.89,48.97,52162.0,48.8203,48.8601,48.671,48.7506,52162.0
2024-04-18 12:30:00,48.97,48.97,48.84,48.9,47508.0,48.7506,48.7506,48.6212,48.6809,47508.0
2024-04-18 13:00:00,48.9,48.94,48.74,48.79,64676.0,48.6809,48.7208,48.5217,48.5714,64676.0
2024-04-18 13:30:00,48.79,48.86,48.71,48.82,57397.0,48.5714,48.6411,48.4918,48.6013,57397.0
2024-04-18 14:00:00,48.82,48.83,48.73,48.77,63749.0,48.6013,48.6113,48.5117,48.5515,63749.0
2024-04-18 14:30:00,48.77,48.79,48.71,48.72,77894.0,48.5515,48.5714,48.4918,48.5018,77894.0
2024-04-18 15:00:00,48.72,48.78,48.71,48.72,80744.0,48.5018,48.5615,48.4918,48.5018,80744.0
2024-04-18 15:30:00,48.73,48.77,48.58,48.72,273416.0,48.5117,48.5515,48.3624,48.5018,273416.0
2024-04-19 09:30:00,48.45,48.45,48.13,48.17,107157.0,48.233,48.233,47.9144,47.9542,107157.0
2024-04-19 10:00:00,48.17,48.38,48.05,48.12,56925.0,47.9542,48.1633,47.8348,47.9044,56925.0
2024-04-19 10:30:00,48.14,48.17,47.93,48.03,203890.0,47.9244,47.9542,47.7153,47.8148,203890.0
2024-04-19 11:00:00,48.03,48.1,47.96,48.01,91861.0,47.8148,47.8845,47.7452,47.7949,91861.0
2024-04-19 11:30:00,47.99,48.06,47.81,47.82,85006.0,47.775,47.8447,47.5958,47.6058,85006.0
2024-04-19 12:00:00,47.83,47.87,47.72,47.73,129108.0,47.6157,47.6556,47.5062,47.5162,129108.0
2024-04-19 12:30:00,47.71,47.9,47.68,47.89,102924.0,47.4963,47.6854,47.4664,47.6755,102924.0
2024-04-19 13:00:00,47.87,48.03,47.87,47.88,68544.0,47.6556,47.8148,47.6556,47.6655,68544.0
2024-04-19 13:30:00,47.88,47.92,47.8,47.83,110577.0,47.6655,47.7053,47.5859,47.6157,110577.0
2024-04-19 14:00:00,47.83,47.83,47.69,47.69,91145.0,47.6157,47.6157,47.4764,47.4764,91145.0
2024-04-19 14:30:00,47.7,47.74,47.61,47.73,94233.0,47.4863,47.5261,47.3967,47.5162,94233.0
2024-04-19 15:00:00,47.73,47.92,47.72,47.87,95098.0,47.5162,47.7053,47.5062,47.6556,95098.0
2024-04-19 15:30:00,47.87,48.04,47.86,48.01,358704.0,47.6556,47.8248,47.6456,47.7949,358704.0
2024-04-22 09:30:00,48.47,48.77,48.31,48.7,235452.0,48.2529,48.5515,48.0936,48.4818,235452.0
2024-04-22 10:00:00,48.72,48.86,48.64,48.71,216565.0,48.5018,48.6411,48.4221,48.4918,216565.0
2024-04-22 10:30:00,48.7,48.97,48.59,48.93,207488.0,48.4818,48.7506,48.3723,48.7108,207488.0
2024-04-22 11:00:00,48.93,48.99,48.79,48.84,106179.0,48.7108,48.7705,48.5714,48.6212,106179.0
2024-04-22 11:30:00,48.84,49.03,48.82,49.02,111751.0,48.6212,48.8104,48.6013,48.8004,111751.0
2024-04-22 12:00:00,49.02,49.08,48.99,49.05,87264.0,48.8004,48.8601,48.7705,48.8303,87264.0
2024-04-22 12:30:00,49.05,49.19,49.0,49.18,75406.0,48.8303,48.9696,48.7805,48.9597,75406.0
2024-04-22 13:00:00,49.18,49.28,49.16,49.23,78068.0,48.9597,49.0592,48.9398,49.0095,78068.0
2024-04-22 13:30:00,49.23,49.44,49.2,49.4,150593.0,49.0095,49.2185,48.9796,49.1787,150593.0
2024-04-22 14:00:00,49.4,49.4,49.27,49.3,109050.0,49.1787,49.1787,49.0493,49.0792,109050.0
2024-04-22 14:30:00,49.3,49.42,49.29,49.38,155362.0,49.0792,49.1986,49.0692,49.1588,155362.0
2024-04-22 15:00:00,49.38,49.45,49.31,49.34,142513.0,49.1588,49.2285,49.0891,49.119,142513.0
2024-04-22 15:30:00,49.33,49.38,49.22,49.36,520434.0,49.109,49.1588,48.9995,49.1389,520434.0
2024-04-23 09:30:00,50.0,50.34,49.82,50.03,459137.0,49.776,50.1145,49.5968,49.8059,459137.0
2024-04-23 10:00:00,50.01,50.44,49.9,50.39,311202.0,49.786,50.214,49.6765,50.1643,311202.0
2024-04-23 10:30:00,50.39,50.39,50.1,50.14,115451.0,50.1643,50.1643,49.8756,49.9154,115451.0
2024-04-23 11:00:00,50.15,50.15,50.03,50.12,69460.0,49.9253,49.9253,49.8059,49.8955,69460.0
2024-04-23 11:30:00,50.11,50.24,50.07,50.19,95468.0,49.8855,50.0149,49.8457,49.9652,95468.0
2024-04-23 12:00:00,50.2,50.27,50.15,50.26,94704.0,49.9751,50.0448,49.9253,50.0349,94704.0
2024-04-23 12:30:00,50.26,50.42,50.18,50.4,132702.0,50.0349,50.1941,49.9552,50.1742,132702.0
2024-04-23 13:00:00,50.4,50.48,50.33,50.44,127246.0,50.1742,50.2539,50.1045,50.214,127246.0
2024-04-23 13:30:00,50.44,50.5,50.35,50.5,176758.0,50.214,50.2738,50.1245,50.2738,176758.0
2024-04-23 14:00:00,50.49,50.6,50.49,50.55,97080.0,50.2638,50.3733,50.2638,50.3236,97080.0
2024-04-23 14:30:00,50.55,50.58,50.45,50.48,90597.0,50.3236,50.3534,50.224,50.2539,90597.0
2024-04-23 15:00:00,50.47,50.55,50.44,50.54,97820.0,50.2439,50.3236,50.214,50.3136,97820.0
2024-04-23 15:30:00,50.54,50.56,50.41,50.49,399702.0,50.3136,50.3335,50.1842,50.2638,399702.0
2024-04-24 09:30:00,50.8,51.26,50.44,50.44,693768.0,50.5724,51.0304,50.214,50.214,693768.0
2024-04-24 10:00:00,50.43,50.81,50.3,50.78,149897.0,50.2041,50.5824,50.0747,50.5525,149897.0
2024-04-24 10:30:00,50.78,50.83,50.64,50.65,84084.0,50.5525,50.6023,50.4132,50.4231,84084.0
2024-04-24 11:00:00,50.65,50.68,50.44,50.56,80603.0,50.4231,50.453,50.214,50.3335,80603.0
2024-04-24 11:30:00,50.56,50.62,50.42,50.49,47447.0,50.3335,50.3932,50.1941,50.2638,47447.0
2024-04-24 12:00:00,50.47,50.52,50.4,50.49,47069.0,50.2439,50.2937,50.1742,50.2638,47069.0
2024-04-24 12:30:00,50.48,50.49,50.33,50.42,71229.0,50.2539,50.2638,50.1045,50.1941,71229.0
2024-04-24 13:00:00,50.42,50.45,50.37,50.44,55996.0,50.1941,50.224,50.1444,50.214,55996.0
2024-04-24 13:30:00,50.44,50.48,50.36,50.41,105230.0,50.214,50.2539,50.1344,50.1842,105230.0
2024-04-24 14:00:00,50.4,50.47,50.31,50.41,84420.0,50.1742,50.2439,50.0846,50.1842,84420.0
2024-04-24 14:30:00,50.41,50.55,50.38,50.54,90932.0,50.1842,50.3236,50.1543,50.3136,90932.0
2024-04-24 15:00:00,50.53,50.63,50.5,50.55,100081.0,50.3036,50.4032,50.2738,50.3236,100081.0
2024-04-24 15:30:00,50.55,50.61,50.45,50.61,406240.0,50.3236,50.3833,50.224,50.3833,406240.0
2024-04-25 09:30:00,49.92,50.3,49.77,49.84,149824.0,49.6964,50.0747,49.547,49.6167,149824.0
2024-04-25 10:00:00,49.8,50.03,49.72,49.86,133092.0,49.5769,49.8059,49.4973,49.6366,133092.0
2024-04-25 10:30:00,49.85,49.92,49.64,49.8,100082.0,49.6267,49.6964,49.4176,49.5769,100082.0
2024-04-25 11:00:00,49.81,50.06,49.77,50.02,134304.0,49.5869,49.8358,49.547,49.7959,134304.0
2024-04-25 11:30:00,50.02,50.05,49.91,50.0,182810.0,49.7959,49.8258,49.6864,49.776,182810.0
2024-04-25 12:00:00,49.99,50.12,49.97,50.03,110566.0,49.7661,49.8955,49.7462,49.8059,110566.0
2024-04-25 12:30:00,50.03,50.03,49.92,49.97,74115.0,49.8059,49.8059,49.6964,49.7462,74115.0
2024-04-25 13:00:00,49.97,49.97,49.81,49.84,63224.0,49.7462,49.7462,49.5869,49.6167,63224.0
2024-04-25 13:30:00,49.84,50.14,49.83,50.14,58868.0,49.6167,49.9154,49.6068,49.9154,58868.0
2024-04-25 14:00:00,50.13,50.28,50.1,50.2,118968.0,49.9054,50.0548,49.8756,49.9751,118968.0
2024-04-25 14:30:00,50.2,50.23,50.18,50.21,78474.0,49.9751,50.005,49.9552,49.9851,78474.0
2024-04-25 15:00:00,50.22,50.39,50.19,50.39,208989.0,49.995,50.1643,49.9652,50.1643,208989.0
2024-04-25 15:30:00,50.39,50.44,50.27,50.43,429326.0,50.1643,50.214,50.0448,50.2041,429326.0
2024-04-26 09:30:00,51.76,51.89,50.85,50.86,798709.0,51.5281,51.6576,50.6222,50.6322,798709.0
2024-04-26 10:00:00,50.83,50.85,50.6,50.66,418254.0,50.6023,50.6222,50.3733,50.4331,418254.0
2024-04-26 10:30:00,50.66,50.78,50.53,50.78,279647.0,50.4331,50.5525,50.3036,50.5525,279647.0
2024-04-26 11:00:00,50.78,50.78,50.47,50.64,242194.0,50.5525,50.5525,50.2439,50.4132,242194.0
2024-04-26 11:30:00,50.63,50.72,50.45,50.45,122150.0,50.4032,50.4928,50.224,50.224,122150.0
2024-04-26 12:00:00,50.45,50.52,50.35,50.51,125997.0,50.224,50.2937,50.1245,50.2837,125997.0
2024-04-26 12:30:00,50.51,50.53,50.36,50.37,98631.0,50.2837,50.3036,50.1344,50.1444,98631.0
2024-04-26 13:00:00,50.37,50.46,50.35,50.41,125096.0,50.1444,50.234,50.1245,50.1842,125096.0
2024-04-26 13:30:00,50.41,50.7,50.4,50.65,115621.0,50.1842,50.4729,50.1742,50.4231,115621.0
2024-04-26 14:00:00,50.65,50.67,50.46,50.57,153422.0,50.4231,50.443,50.234,50.3435,153422.0
2024-04-26 14:30:00,50.57,50.57,50.47,50.54,129743.0,50.3435,50.3435,50.2439,50.3136,129743.0
2024-04-26 15:00:00,50.54,50.6,50.47,50.6,157414.0,50.3136,50.3733,50.2439,50.3733,157414.0
2024-04-26 15:30:00,50.6,50.65,50.45,50.62,858251.0,50.3733,50.4231,50.224,50.3932,858251.0
2024-04-29 09:30:00,49.0,49.51,48.63,49.15,471397.0,48.7805,49.2882,48.4122,48.9298,471397.0
2024-04-29 10:00:00,49.13,49.27,48.97,48.99,168387.0,48.9099,49.0493,48.7506,48.7705,168387.0
2024-04-29 10:30:00,48.97,49.25,48.96,49.08,175156.0,48.7506,49.0294,48.7407,48.8601,175156.0
2024-04-29 11:00:00,49.07,49.15,48.95,49.0,149216.0,48.8502,48.9298,48.7307,48.7805,149216.0
2024-04-29 11:30:00,49.0,49.24,48.97,49.2,96639.0,48.7805,49.0194,48.7506,48.9796,96639.0
2024-04-29 12:00:00,49.19,49.24,49.14,49.2,91588.0,48.9696,49.0194,48.9199,48.9796,91588.0
2024-04-29 12:30:00,49.21,49.21,49.05,49.09,105049.0,48.9896,48.9896,48.8303,48.8701,105049.0
2024-04-29 13:00:00,49.09,49.15,49.0,49.12,98740.0,48.8701,48.9298,48.7805,48.9,98740.0
2024-04-29 13:30:00,49.12,49.2,49.05,49.15,99388.0,48.9,48.9796,48.8303,48.9298,99388.0
2024-04-29 14:00:00,49.14,49.21,49.06,49.08,112288.0,48.9199,48.9896,48.8402,48.8601,112288.0
2024-04-29 14:30:00,49.08,49.12,49.03,49.09,103542.0,48.8601,48.9,48.8104,48.8701,103542.0
2024-04-29 15:00:00,49.09,49.09,48.89,49.0,194572.0,48.8701,48.8701,48.671,48.7805,194572.0
2024-04-29 15:30:00,49.0,49.2,48.97,49.13,364093.0,48.7805,48.9796,48.7506,48.9099,364093.0
2024-04-30 09:30:00,48.89,48.91,48.32,48.89,262820.0,48.671,48.6909,48.1035,48.671,262820.0
2024-04-30 10:00:00,48.9,49.0,48.74,48.93,150030.0,48.6809,48.7805,48.5217,48.7108,150030.0
2024-04-30 10:30:00,48.93,49.2,48.87,49.2,98102.0,48.7108,48.9796,48.6511,48.9796,98102.0
2024-04-30 11:00:00,49.2,49.22,48.87,48.92,87550.0,48.9796,48.9995,48.6511,48.7009,87550.0
2024-04-30 11:30:00,48.93,48.97,48.69,48.75,58434.0,48.7108,48.7506,48.4719,48.5316,58434.0
2024-04-30 12:00:00,48.75,48.82,48.64,48.81,108633.0,48.5316,48.6013,48.4221,48.5913,108633.0
2024-04-30 12:30:00,48.8,48.81,48.55,48.59,64318.0,48.5814,48.5913,48.3325,48.3723,64318.0
2024-04-30 13:00:00,48.56,48.62,48.51,48.54,64061.0,48.3425,48.4022,48.2927,48.3226,64061.0
2024-04-30 13:30:00,48.53,48.62,48.51,48.53,65537.0,48.3126,48.4022,48.2927,48.3126,65537.0
2024-04-30 14:00:00,48.52,48.56,48.46,48.51,69756.0,48.3026,48.3425,48.2429,48.2927,69756.0
2024-04-30 14:30:00,48.5,48.52,48.4,48.43,57701.0,48.2827,48.3026,48.1832,48.2131,57701.0
2024-04-30 15:00:00,48.43,48.49,48.4,48.42,75341.0,48.2131,48.2728,48.1832,48.2031,75341.0
2024-04-30 15:30:00,48.42,48.47,48.24,48.25,482093.0,48.2031,48.2529,48.0239,48.0339,482093.0
2024-05-01 09:30:00,48.18,48.52,48.06,48.45,104927.0,47.9642,48.3026,47.8447,48.233,104927.0
2024-05-01 10:00:00,48.46,48.63,48.39,48.62,67348.0,48.2429,48.4122,48.1732,48.4022,67348.0
2024-05-01 10:30:00,48.63,48.88,48.56,48.87,62972.0,48.4122,48.661,48.3425,48.6511,62972.0
2024-05-01 11:00:00,48.87,48.99,48.83,48.91,117552.0,48.6511,48.7705,48.6113,48.6909,117552.0
2024-05-01 11:30:00,48.91,48.97,48.88,48.91,59212.0,48.6909,48.7506,48.661,48.6909,59212.0
2024-05-01 12:00:00,48.88,48.88,48.76,48.84,28277.0,48.661,48.661,48.5416,48.6212,28277.0
2024-05-01 12:30:00,48.84,48.85,48.73,48.79,31556.0,48.6212,48.6312,48.5117,48.5714,31556.0
2024-05-01 13:00:00,48.78,48.78,48.61,48.68,124312.0,48.5615,48.5615,48.3922,48.4619,124312.0
2024-05-01 13:30:00,48.67,48.87,48.65,48.87,48189.0,48.452,48.6511,48.4321,48.6511,48189.0
2024-05-01 14:00:00,48.85,49.1,48.85,49.08,89583.0,48.6312,48.8801,48.6312,48.8601,89583.0
2024-05-01 14:30:00,49.07,49.35,48.92,49.15,138657.0,48.8502,49.1289,48.7009,48.9298,138657.0
2024-05-01 15:00:00,49.16,49.23,49.06,49.06,73412.0,48.9398,49.0095,48.8402,48.8402,73412.0
2024-05-01 15:30:00,49.05,49.05,48.74,48.74,195535.0,48.8303,48.8303,48.5217,48.5217,195535.0
2024-05-02 09:30:00,50.1,50.23,49.79,49.89,589834.0,49.8756,50.005,49.567,49.6665,589834.0
2024-05-02 10:00:00,49.89,50.22,49.81,50.12,416191.0,49.6665,49.995,49.5869,49.8955,416191.0
2024-05-02 10:30:00,50.13,50.57,50.13,50.49,408478.0,49.9054,50.3435,49.9054,50.2638,408478.0
2024-05-02 11:00:00,50.49,50.87,50.44,50.77,221309.0,50.2638,50.6421,50.214,50.5426,221309.0
2024-05-02 11:30:00,50.73,51.08,50.72,51.05,208318.0,50.5027,50.8512,50.4928,50.8213,208318.0
2024-05-02 12:00:00,51.06,51.24,51.03,51.2,218428.0,50.8313,51.0105,50.8014,50.9706,218428.0
2024-05-02 12:30:00,51.2,51.23,50.99,51.05,347247.0,50.9706,51.0005,50.7616,50.8213,347247.0
2024-05-02 13:00:00,51.05,51.18,51.03,51.11,205558.0,50.8213,50.9507,50.8014,50.881,205558.0
2024-05-02 13:30:00,51.11,51.15,51.05,51.12,108976.0,50.881,50.9209,50.8213,50.891,108976.0
2024-05-02 14:00:00,51.12,51.29,51.08,51.08,116244.0,50.891,51.0602,50.8512,50.8512,116244.0
2024-05-02 14:30:00,51.08,51.13,51.06,51.1,93779.0,50.8512,50.901,50.8313,50.8711,93779.0
2024-05-02 15:00:00,51.09,51.1,50.99,51.0,104443.0,50.8611,50.8711,50.7616,50.7715,104443.0
2024-05-02 15:30:00,50.99,51.02,50.78,50.96,350744.0,50.7616,50.7914,50.5525,50.7317,350744.0
2024-05-03 09:30:00,51.62,52.12,51.3,52.04,542153.0,51.3888,51.8865,51.0702,51.8069,542153.0
2024-05-03 10:00:00,52.07,52.61,51.91,52.59,568552.0,51.8367,52.3743,51.6775,52.3544,568552.0
2024-05-03 10:30:00,52.59,52.73,52.47,52.61,327809.0,52.3544,52.4938,52.235,52.3743,327809.0
2024-05-03 11:00:00,52.64,52.91,52.61,52.88,245753.0,52.4042,52.673,52.3743,52.6431,245753.0
2024-05-03 11:30:00,52.89,53.07,52.88,52.95,220321.0,52.6531,52.8323,52.6431,52.7128,220321.0
2024-05-03 12:00:00,52.96,53.02,52.87,52.95,193969.0,52.7228,52.7825,52.6332,52.7128,193969.0
2024-05-03 12:30:00,52.95,53.03,52.92,52.95,146663.0,52.7128,52.7924,52.6829,52.7128,146663.0
2024-05-03 13:00:00,52.96,52.99,52.89,52.94,103841.0,52.7228,52.7526,52.6531,52.7028,103841.0
2024-05-03 13:30:00,52.94,53.18,52.9,53.11,169323.0,52.7028,52.9418,52.663,52.8721,169323.0
2024-05-03 14:00:00,53.11,53.19,53.1,53.14,142205.0,52.8721,52.9517,52.8621,52.902,142205.0
2024-05-03 14:30:00,53.15,53.34,53.14,53.28,169340.0,52.9119,53.1011,52.902,53.0413,169340.0
2024-05-03 15:00:00,53.27,53.35,53.2,53.27,209645.0,53.0314,53.111,52.9617,53.0314,209645.0
2024-05-03 15:30:00,53.27,53.38,53.21,53.31,576714.0,53.0314,53.1409,52.9716,53.0712,576714.0
2024-05-06 09:30:00,53.4,54.1,53.12,53.95,712885.0,53.1608,53.8577,52.882,53.7083,712885.0
2024-05-06 10:00:00,53.93,54.03,53.39,53.99,229441.0,53.6884,53.788,53.1508,53.7481,229441.0
2024-05-06 10:30:00,53.98,54.06,53.9,53.95,154921.0,53.7382,53.8178,53.6585,53.7083,154921.0
2024-05-06 11:00:00,53.95,53.99,53.81,53.9,137038.0,53.7083,53.7481,53.569,53.6585,137038.0
2024-05-06 11:30:00,53.92,54.09,53.92,54.05,126335.0,53.6785,53.8477,53.6785,53.8079,126335.0
2024-05-06 12:00:00,54.05,54.06,53.97,54.04,122596.0,53.8079,53.8178,53.7282,53.7979,122596.0
2024-05-06 12:30:00,54.04,54.17,54.0,54.15,95409.0,53.7979,53.9273,53.7581,53.9074,95409.0
2024-05-06 13:00:00,54.16,54.22,54.1,54.16,97349.0,53.9174,53.9771,53.8577,53.9174,97349.0
2024-05-06 13:30:00,54.15,54.29,54.14,54.22,81967.0,53.9074,54.0468,53.8975,53.9771,81967.0
2024-05-06 14:00:00,54.22,54.23,54.12,54.22,81717.0,53.9771,53.9871,53.8776,53.9771,81717.0
2024-05-06 14:30:00,54.22,54.23,53.92,53.93,110682.0,53.9771,53.9871,53.6785,53.6884,110682.0
2024-05-06 15:00:00,53.94,53.98,53.91,53.91,103785.0,53.6984,53.7382,53.6685,53.6685,103785.0
2024-05-06 15:30:00,53.91,53.93,53.7,53.87,331993.0,53.6685,53.6884,53.4594,53.6287,331993.0
2024-05-07 09:30:00,52.91,52.91,52.23,52.3,236340.0,52.673,52.673,51.996,52.0657,236340.0
2024-05-07 10:00:00,52.28,52.32,51.94,51.94,259436.0,52.0458,52.0856,51.7073,51.7073,259436.0
2024-05-07 10:30:00,51.95,52.21,51.81,52.18,254893.0,51.7173,51.9761,51.5779,51.9463,254893.0
2024-05-07 11:00:00,52.19,52.4,52.19,52.4,140214.0,51.9562,52.1653,51.9562,52.1653,140214.0
2024-05-07 11:30:00,52.39,52.68,52.26,52.57,81252.0,52.1553,52.444,52.0259,52.3345,81252.0
2024-05-07 12:00:00,52.56,52.56,52.4,52.47,48287.0,52.3246,52.3246,52.1653,52.235,48287.0
2024-05-07 12:30:00,52.46,52.49,52.25,52.3,100097.0,52.225,52.2549,52.0159,52.0657,100097.0
2024-05-07 13:00:00,52.3,52.59,52.27,52.58,38266.0,52.0657,52.3544,52.0359,52.3445,38266.0
2024-05-07 13:30:00,52.59,52.66,52.47,52.53,40295.0,52.3544,52.4241,52.235,52.2947,40295.0
2024-05-07 14:00:00,52.55,52.59,52.4,52.5,53377.0,52.3146,52.3544,52.1653,52.2648,53377.0
2024-05-07 14:30:00,52.49,52.5,52.37,52.44,46002.0,52.2549,52.2648,52.1354,52.2051,46002.0
2024-05-07 15:00:00,52.45,52.61,52.41,52.58,67358.0,52.215,52.3743,52.1752,52.3445,67358.0
2024-05-07 15:30:00,52.57,52.77,52.53,52.69,209389.0,52.3345,52.5336,52.2947,52.454,209389.0
2024-05-08 09:30:00,52.42,53.2,52.38,53.04,350244.0,52.1852,52.9617,52.1454,52.8024,350244.0
2024-05-08 10:00:00,53.05,53.5,53.05,53.39,177006.0,52.8124,53.2603,52.8124,53.1508,177006.0
2024-05-08 10:30:00,53.41,53.56,53.19,53.19,120995.0,53.1707,53.3201,52.9517,52.9517,120995.0
2024-05-08 11:00:00,53.2,53.21,52.82,53.15,155799.0,52.9617,52.9716,52.5834,52.9119,155799.0
2024-05-08 11:30:00,53.15,53.39,53.04,53.3,162481.0,52.9119,53.1508,52.8024,53.0612,162481.0
2024-05-08 12:00:00,53.3,53.44,53.26,53.39,78075.0,53.0612,53.2006,53.0214,53.1508,78075.0
2024-05-08 12:30:00,53.38,53.41,53.26,53.3,126299.0,53.1409,53.1707,53.0214,53.0612,126299.0
2024-05-08 13:00:00,53.3,53.31,53.13,53.28,93083.0,53.0612,53.0712,52.892,53.0413,93083.0
2024-05-08 13:30:00,53.3,53.33,53.18,53.22,91533.0,53.0612,53.0911,52.9418,52.9816,91533.0
2024-05-08 14:00:00,53.22,53.25,53.12,53.18,145020.0,52.9816,53.0115,52.882,52.9418,145020.0
2024-05-08 14:30:00,53.18,53.25,53.09,53.21,107758.0,52.9418,53.0115,52.8522,52.9716,107758.0
2024-05-08 15:00:00,53.2,53.4,53.18,53.33,135929.0,52.9617,53.1608,52.9418,53.0911,135929.0
2024-05-08 15:30:00,53.33,53.42,53.25,53.29,377121.0,53.0911,53.1807,53.0115,53.0513,377121.0
2024-05-09 09:30:00,52.7,52.99,52.12,52.38,205073.0,52.4639,52.7526,51.8865,52.1454,205073.0
2024-05-09 10:00:00,52.38,52.46,52.13,52.37,138377.0,52.1454,52.225,51.8965,52.1354,138377.0
2024-05-09 10:30:00,52.38,52.62,52.28,52.57,186261.0,52.1454,52.3843,52.0458,52.3345,186261.0
2024-05-09 11:00:00,52.57,52.78,52.56,52.78,75929.0,52.3345,52.5436,52.3246,52.5436,75929.0
2024-05-09 11:30:00,52.77,53.33,52.76,53.27,205839.0,52.5336,53.0911,52.5237,53.0314,205839.0
2024-05-09 12:00:00,53.27,53.27,52.99,53.11,158639.0,53.0314,53.0314,52.7526,52.8721,158639.0
2024-05-09 12:30:00,53.12,53.19,53.03,53.04,39425.0,52.882,52.9517,52.7924,52.8024,39425.0
2024-05-09 13:00:00,53.04,53.2,53.02,53.16,83797.0,52.8024,52.9617,52.7825,52.9219,83797.0
2024-05-09 13:30:00,53.16,53.24,53.07,53.08,95097.0,52.9219,53.0015,52.8323,52.8422,95097.0
2024-05-09 14:00:00,53.07,53.08,52.99,53.08,52751.0,52.8323,52.8422,52.7526,52.8422,52751.0
2024-05-09 14:30:00,53.09,53.15,53.02,53.11,65228.0,52.8522,52.9119,52.7825,52.8721,65228.0
2024-05-09 15:00:00,53.11,53.2,53.09,53.18,55540.0,52.8721,52.9617,52.8522,52.9418,55540.0
2024-05-09 15:30:00,53.18,53.33,53.14,53.21,290151.0,52.9418,53.0911,52.902,52.9716,290151.0
2024-05-10 09:30:00,53.39,53.96,53.35,53.5,297958.0,53.1508,53.7183,53.111,53.2603,297958.0
2024-05-10 10:00:00,53.51,53.67,53.43,53.64,128296.0,53.2703,53.4296,53.1907,53.3997,128296.0
2024-05-10 10:30:00,53.64,53.64,53.44,53.5,137526.0,53.3997,53.3997,53.2006,53.2603,137526.0
2024-05-10 11:00:00,53.49,53.53,53.28,53.42,83568.0,53.2504,53.2902,53.0413,53.1807,83568.0
2024-05-10 11:30:00,53.42,53.42,53.28,53.33,81177.0,53.1807,53.1807,53.0413,53.0911,81177.0
2024-05-10 12:00:00,53.32,53.42,53.15,53.33,105125.0,53.0811,53.1807,52.9119,53.0911,105125.0
2024-05-10 12:30:00,53.32,53.41,53.26,53.3,74467.0,53.0811,53.1707,53.0214,53.0612,74467.0
2024-05-10 13:00:00,53.3,53.4,53.28,53.38,78644.0,53.0612,53.1608,53.0413,53.1409,78644.0
2024-05-10 13:30:00,53.38,53.39,53.31,53.37,58435.0,53.1409,53.1508,53.0712,53.1309,58435.0
2024-05-10 14:00:00,53.37,53.39,53.31,53.35,79556.0,53.1309,53.1508,53.0712,53.111,79556.0
2024-05-10 14:30:00,53.35,53.38,53.28,53.36,88997.0,53.111,53.1409,53.0413,53.121,88997.0
2024-05-10 15:00:00,53.36,53.5,53.31,53.49,90580.0,53.121,53.2603,53.0712,53.2504,90580.0
2024-05-10 15:30:00,53.49,53.58,53.44,53.56,273284.0,53.2504,53.34,53.2006,53.3201,273284.0
2024-05-13 09:30:00,54.0,54.93,53.87,54.72,445446.0,53.7581,54.6839,53.6287,54.4749,445446.0
2024-05-13 10:00:00,54.72,54.75,54.48,54.65,239804.0,54.4749,54.5047,54.236,54.4052,239804.0
2024-05-13 10:30:00,54.65,54.76,54.57,54.64,209769.0,54.4052,54.5147,54.3255,54.3952,209769.0
2024-05-13 11:00:00,54.64,54.91,54.63,54.82,106033.0,54.3952,54.664,54.3853,54.5744,106033.0
2024-05-13 11:30:00,54.82,54.82,54.41,54.46,220191.0,54.5744,54.5744,54.1663,54.216,220191.0
2024-05-13 12:00:00,54.45,54.79,54.44,54.77,156370.0,54.2061,54.5446,54.1961,54.5247,156370.0
2024-05-13 12:30:00,54.77,54.79,54.6,54.62,97224.0,54.5247,54.5446,54.3554,54.3753,97224.0
2024-05-13 13:00:00,54.63,54.75,54.55,54.71,261995.0,54.3853,54.5047,54.3056,54.4649,261995.0
2024-05-13 13:30:00,54.72,54.79,54.62,54.62,157095.0,54.4749,54.5446,54.3753,54.3753,157095.0
2024-05-13 14:00:00,54.61,54.7,54.57,54.66,238416.0,54.3654,54.455,54.3255,54.4151,238416.0
2024-05-13 14:30:00,54.67,54.8,54.64,54.8,177385.0,54.4251,54.5545,54.3952,54.5545,177385.0
2024-05-13 15:00:00,54.8,54.81,54.67,54.8,157774.0,54.5545,54.5645,54.4251,54.5545,157774.0
2024-05-13 15:30:00,54.8,54.93,54.7,54.9,575593.0,54.5545,54.6839,54.455,54.6541,575593.0
2024-05-14 09:30:00,54.0,54.94,53.89,54.7,263681.0,53.7581,54.6939,53.6486,54.455,263681.0
2024-05-14 10:00:00,54.69,54.99,54.58,54.93,218751.0,54.445,54.7437,54.3355,54.6839,218751.0
2024-05-14 10:30:00,54.93,55.07,54.85,55.02,297832.0,54.6839,54.8233,54.6043,54.7735,297832.0
2024-05-14 11:00:00,55.02,55.14,54.99,55.1,180897.0,54.7735,54.893,54.7437,54.8532,180897.0
2024-05-14 11:30:00,55.1,55.17,55.0,55.01,116844.0,54.8532,54.9229,54.7536,54.7636,116844.0
2024-05-14 12:00:00,55.02,55.32,55.01,55.32,131145.0,54.7735,55.0722,54.7636,55.0722,131145.0
2024-05-14 12:30:00,55.32,55.32,55.11,55.16,114580.0,55.0722,55.0722,54.8631,54.9129,114580.0
2024-05-14 13:00:00,55.16,55.21,55.02,55.09,55604.0,54.9129,54.9627,54.7735,54.8432,55604.0
2024-05-14 13:30:00,55.08,55.26,55.06,55.25,61671.0,54.8333,55.0125,54.8134,55.0025,61671.0
2024-05-14 14:00:00,55.25,55.34,55.21,55.22,84608.0,55.0025,55.0921,54.9627,54.9726,84608.0
2024-05-14 14:30:00,55.23,55.33,55.18,55.23,111448.0,54.9826,55.0821,54.9328,54.9826,111448.0
2024-05-14 15:00:00,55.22,55.4,55.16,55.39,205308.0,54.9726,55.1518,54.9129,55.1419,205308.0
2024-05-14 15:30:00,55.39,55.72,55.34,55.71,381824.0,55.1419,55.4704,55.0921,55.4604,381824.0
2024-05-15 09:30:00,55.7,55.8,54.95,54.96,206852.0,55.4505,55.55,54.7038,54.7138,206852.0
2024-05-15 10:00:00,54.96,55.2,54.96,55.07,112118.0,54.7138,54.9527,54.7138,54.8233,112118.0
2024-05-15 10:30:00,55.07,55.2,54.96,55.18,125607.0,54.8233,54.9527,54.7138,54.9328,125607.0
2024-05-15 11:00:00,55.18,55.19,55.03,55.09,70967.0,54.9328,54.9428,54.7835,54.8432,70967.0
2024-05-15 11:30:00,55.1,55.2,55.04,55.06,74934.0,54.8532,54.9527,54.7934,54.8134,74934.0
2024-05-15 12:00:00,55.06,55.31,55.03,55.22,151984.0,54.8134,55.0622,54.7835,54.9726,151984.0
2024-05-15 12:30:00,55.21,55.24,55.11,55.13,75591.0,54.9627,54.9925,54.8631,54.883,75591.0
2024-05-15 13:00:00,55.14,55.31,55.11,55.31,217910.0,54.893,55.0622,54.8631,55.0622,217910.0
2024-05-15 13:30:00,55.31,55.61,55.3,55.6,136316.0,55.0622,55.3609,55.0523,55.3509,136316.0
2024-05-15 14:00:00,55.6,55.88,55.59,55.65,160135.0,55.3509,55.6297,55.341,55.4007,160135.0
2024-05-15 14:30:00,55.65,55.8,55.62,55.77,62109.0,55.4007,55.55,55.3708,55.5202,62109.0
2024-05-15 15:00:00,55.77,55.79,55.63,55.76,88812.0,55.5202,55.5401,55.3808,55.5102,88812.0
2024-05-15 15:30:00,55.76,55.83,55.64,55.78,296890.0,55.5102,55.5799,55.3908,55.5301,296890.0
2024-05-16 09:30:00,55.5,55.92,55.37,55.57,307456.0,55.2514,55.6695,55.122,55.3211,307456.0
2024-05-16 10:00:00,55.57,56.12,55.48,55.96,196889.0,55.3211,55.8686,55.2315,55.7093,196889.0
2024-05-16 10:30:00,55.95,56.03,55.77,55.81,146054.0,55.6994,55.779,55.5202,55.56,146054.0
2024-05-16 11:00:00,55.8,55.83,55.62,55.66,84178.0,55.55,55.5799,55.3708,55.4107,84178.0
2024-05-16 11:30:00,55.65,55.76,55.62,55.66,71995.0,55.4007,55.5102,55.3708,55.4107,71995.0
2024-05-16 12:00:00,55.66,55.68,55.56,55.57,82427.0,55.4107,55.4306,55.3111,55.3211,82427.0
2024-05-16 12:30:00,55.55,55.77,55.41,55.75,110287.0,55.3012,55.5202,55.1618,55.5003,110287.0
2024-05-16 13:00:00,55.74,56.03,55.71,56.01,255279.0,55.4903,55.779,55.4604,55.7591,255279.0
2024-05-16 13:30:00,56.01,56.04,55.95,55.99,107027.0,55.7591,55.789,55.6994,55.7392,107027.0
2024-05-16 14:00:00,55.98,56.16,55.98,56.11,124382.0,55.7292,55.9084,55.7292,55.8586,124382.0
2024-05-16 14:30:00,56.1,56.24,56.09,56.22,106013.0,55.8487,55.9881,55.8387,55.9682,106013.0
2024-05-16 15:00:00,56.22,56.36,56.2,56.31,161374.0,55.9682,56.1075,55.9482,56.0578,161374.0
2024-05-16 15:30:00,56.3,56.45,56.29,56.42,548361.0,56.0478,56.1971,56.0378,56.1673,548361.0
2024-05-17 09:30:00,56.43,57.03,56.43,56.72,281339.0,56.1772,56.7745,56.1772,56.4659,281339.0
2024-05-17 10:00:00,56.72,57.49,56.61,57.39,498625.0,56.4659,57.2325,56.3564,57.1329,498625.0
2024-05-17 10:30:00,57.37,57.9,57.36,57.44,430901.0,57.113,57.6406,57.103,57.1827,430901.0
2024-05-17 11:00:00,57.43,57.56,57.31,57.42,164772.0,57.1727,57.3022,57.0533,57.1628,164772.0
2024-05-17 11:30:00,57.41,57.41,56.95,56.98,179981.0,57.1528,57.1528,56.6949,56.7248,179981.0
2024-05-17 12:00:00,56.97,57.17,56.94,57.1,114525.0,56.7148,56.9139,56.6849,56.8442,114525.0
2024-05-17 12:30:00,57.11,57.23,57.03,57.08,99184.0,56.8542,56.9736,56.7745,56.8243,99184.0
2024-05-17 13:00:00,57.07,57.12,57.01,57.09,83129.0,56.8143,56.8641,56.7546,56.8343,83129.0
2024-05-17 13:30:00,57.08,57.1,56.99,57.05,89872.0,56.8243,56.8442,56.7347,56.7944,89872.0
2024-05-17 14:00:00,57.05,57.05,56.77,56.91,130598.0,56.7944,56.7944,56.5157,56.6551,130598.0
2024-05-17 14:30:00,56.92,57.02,56.86,57.0,111215.0,56.665,56.7646,56.6053,56.7447,111215.0
2024-05-17 15:00:00,57.0,57.1,56.98,57.08,151195.0,56.7447,56.8442,56.7248,56.8243,151195.0
2024-05-17 15:30:00,57.07,57.17,56.82,56.83,507286.0,56.8143,56.9139,56.5655,56.5754,507286.0
2024-05-20 09:30:00,56.5,58.0,56.29,57.22,439010.0,56.2469,57.7402,56.0378,56.9637,439010.0
2024-05-20 10:00:00,57.21,57.25,56.9,57.1,134075.0,56.9537,56.9935,56.6451,56.8442,134075.0
2024-05-20 10:30:00,57.1,57.14,56.8,56.93,240981.0,56.8442,56.884,56.5456,56.675,240981.0
2024-05-20 11:00:00,56.93,56.96,56.64,56.93,87920.0,56.675,56.7048,56.3863,56.675,87920.0
2024-05-20 11:30:00,56.94,57.02,56.7,56.78,133993.0,56.6849,56.7646,56.446,56.5256,133993.0
2024-05-20 12:00:00,56.78,56.86,56.58,56.8,106114.0,56.5256,56.6053,56.3265,56.5456,106114.0
2024-05-20 12:30:00,56.8,57.11,56.79,56.94,121071.0,56.5456,56.8542,56.5356,56.6849,121071.0
2024-05-20 13:00:00,56.97,57.08,56.91,56.93,67321.0,56.7148,56.8243,56.6551,56.675,67321.0
2024-05-20 13:30:00,56.94,56.99,56.82,56.89,72314.0,56.6849,56.7347,56.5655,56.6352,72314.0
2024-05-20 14:00:00,56.88,56.95,56.73,56.95,95464.0,56.6252,56.6949,56.4759,56.6949,95464.0
2024-05-20 14:30:00,56.94,56.98,56.87,56.92,94529.0,56.6849,56.7248,56.6152,56.665,94529.0
2024-05-20 15:00:00,56.93,56.99,56.72,56.75,141334.0,56.675,56.7347,56.4659,56.4958,141334.0
2024-05-20 15:30:00,56.75,57.52,56.71,57.03,547540.0,56.4958,57.2623,56.456,56.7745,547540.0
2024-05-21 09:30:00,56.45,56.5,54.62,55.45,865111.0,56.1971,56.2469,54.3753,55.2016,865111.0
2024-05-21 10:00:00,55.47,55.94,54.98,55.83,298475.0,55.2215,55.6894,54.7337,55.5799,298475.0
2024-05-21 10:30:00,55.83,55.98,55.06,55.32,326937.0,55.5799,55.7292,54.8134,55.0722,326937.0
2024-05-21 11:00:00,55.33,55.38,54.8,55.06,207677.0,55.0821,55.1319,54.5545,54.8134,207677.0
2024-05-21 11:30:00,55.05,55.47,55.02,55.43,90489.0,54.8034,55.2215,54.7735,55.1817,90489.0
2024-05-21 12:00:00,55.42,55.61,55.15,55.29,114149.0,55.1717,55.3609,54.9029,55.0423,114149.0
2024-05-21 12:30:00,55.29,55.45,55.26,55.29,109024.0,55.0423,55.2016,55.0125,55.0423,109024.0
2024-05-21 13:00:00,55.28,55.28,55.0,55.19,115515.0,55.0324,55.0324,54.7536,54.9428,115515.0
2024-05-21 13:30:00,55.19,55.31,55.1,55.26,76047.0,54.9428,55.0622,54.8532,55.0125,76047.0
2024-05-21 14:00:00,55.27,55.4,55.14,55.31,89572.0,55.0224,55.1518,54.893,55.0622,89572.0
2024-05-21 14:30:00,55.3,55.65,55.25,55.61,177197.0,55.0523,55.4007,55.0025,55.3609,177197.0
2024-05-21 15:00:00,55.62,55.65,55.44,55.54,224443.0,55.3708,55.4007,55.1916,55.2912,224443.0
2024-05-21 15:30:00,55.54,56.01,55.43,55.84,951652.0,55.2912,55.7591,55.1817,55.5899,951652.0
2024-05-22 09:30:00,55.86,56.08,54.67,54.74,468915.0,55.6098,55.8288,54.4251,54.4948,468915.0
2024-05-22 10:00:00,54.78,54.78,54.31,54.58,224252.0,54.5346,54.5346,54.0667,54.3355,224252.0
2024-05-22 10:30:00,54.57,54.58,54.08,54.1,293375.0,54.3255,54.3355,53.8377,53.8577,293375.0
2024-05-22 11:00:00,54.1,54.18,53.66,54.0,424839.0,53.8577,53.9373,53.4196,53.7581,424839.0
2024-05-22 11:30:00,54.0,54.31,53.89,54.21,123909.0,53.7581,54.0667,53.6486,53.9672,123909.0
2024-05-22 12:00:00,54.21,54.35,54.13,54.34,104609.0,53.9672,54.1065,53.8875,54.0966,104609.0
2024-05-22 12:30:00,54.34,54.47,54.25,54.43,105946.0,54.0966,54.226,54.007,54.1862,105946.0
2024-05-22 13:00:00,54.43,54.48,54.26,54.46,111022.0,54.1862,54.236,54.0169,54.216,111022.0
2024-05-22 13:30:00,54.47,54.47,54.29,54.36,123870.0,54.226,54.226,54.0468,54.1165,123870.0
2024-05-22 14:00:00,54.36,54.45,54.26,54.37,135649.0,54.1165,54.2061,54.0169,54.1264,135649.0
2024-05-22 14:30:00,54.37,54.6,54.36,54.55,239399.0,54.1264,54.3554,54.1165,54.3056,239399.0
2024-05-22 15:00:00,54.55,54.56,54.25,54.37,142361.0,54.3056,54.3156,54.007,54.1264,142361.0
2024-05-22 15:30:00,54.37,54.51,54.18,54.5,559741.0,54.1264,54.2658,53.9373,54.2559,559741.0
2024-05-23 09:30:00,50.76,52.69,50.43,52.37,2755386.0,50.5326,52.454,50.2041,52.1354,2755386.0
2024-05-23 10:00:00,52.4,52.66,52.05,52.32,571314.0,52.1653,52.4241,51.8168,52.0856,571314.0
2024-05-23 10:30:00,52.3,52.34,51.71,52.0,523120.0,52.0657,52.1055,51.4784,51.7671,523120.0
2024-05-23 11:00:00,52.0,52.3,51.88,52.19,267298.0,51.7671,52.0657,51.6476,51.9562,267298.0
2024-05-23 11:30:00,52.19,52.27,51.89,52.01,373141.0,51.9562,52.0359,51.6576,51.777,373141.0
2024-05-23 12:00:00,52.01,52.18,51.92,52.05,415513.0,51.777,51.9463,51.6874,51.8168,415513.0
2024-05-23 12:30:00,52.06,52.28,52.0,52.12,268803.0,51.8268,52.0458,51.7671,51.8865,268803.0
2024-05-23 13:00:00,52.12,52.16,51.91,52.02,105624.0,51.8865,51.9263,51.6775,51.787,105624.0
2024-05-23 13:30:00,52.02,52.12,51.79,52.04,128127.0,51.787,51.8865,51.558,51.8069,128127.0
2024-05-23 14:00:00,52.04,52.07,51.84,51.97,148511.0,51.8069,51.8367,51.6078,51.7372,148511.0
2024-05-23 14:30:00,51.96,52.04,51.85,52.02,116885.0,51.7272,51.8069,51.6177,51.787,116885.0
2024-05-23 15:00:00,52.02,52.28,52.01,52.02,207582.0,51.787,52.0458,51.777,51.787,207582.0
2024-05-23 15:30:00,52.02,52.06,51.83,51.94,818181.0,51.787,51.8268,51.5978,51.7073,818181.0
2024-05-24 09:30:00,52.06,53.13,52.06,52.75,467272.0,51.8268,52.892,51.8268,52.5137,467272.0
2024-05-24 10:00:00,52.73,52.9,52.52,52.77,173557.0,52.4938,52.663,52.2847,52.5336,173557.0
2024-05-24 10:30:00,52.78,52.79,52.41,52.48,122117.0,52.5436,52.5535,52.1752,52.2449,122117.0
2024-05-24 11:00:00,52.48,52.76,52.45,52.68,159713.0,52.2449,52.5237,52.215,52.444,159713.0
2024-05-24 11:30:00,52.68,52.69,52.43,52.59,99997.0,52.444,52.454,52.1951,52.3544,99997.0
2024-05-24 12:00:00,52.6,52.76,52.5,52.62,76281.0,52.3644,52.5237,52.2648,52.3843,76281.0
2024-05-24 12:30:00,52.63,52.84,52.58,52.66,175649.0,52.3942,52.6033,52.3445,52.4241,175649.0
2024-05-24 13:00:00,52.63,52.72,52.55,52.61,72304.0,52.3942,52.4838,52.3146,52.3743,72304.0
2024-05-24 13:30:00,52.61,52.73,52.5,52.64,82020.0,52.3743,52.4938,52.2648,52.4042,82020.0
2024-05-24 14:00:00,52.63,52.65,52.42,52.46,64542.0,52.3942,52.4141,52.1852,52.225,64542.0
2024-05-24 14:30:00,52.46,52.5,52.38,52.44,66985.0,52.225,52.2648,52.1454,52.2051,66985.0
2024-05-24 15:00:00,52.43,52.54,52.35,52.53,102359.0,52.1951,52.3046,52.1155,52.2947,102359.0
2024-05-24 15:30:00,52.52,52.76,52.48,52.75,572218.0,52.2847,52.5237,52.2449,52.5137,572218.0
2024-05-28 09:30:00,52.74,52.95,52.22,52.33,186769.0,52.5037,52.7128,51.9861,52.0956,186769.0
2024-05-28 10:00:00,52.31,52.43,52.09,52.14,105217.0,52.0757,52.1951,51.8567,51.9064,105217.0
2024-05-28 10:30:00,52.16,52.36,52.11,52.26,193988.0,51.9263,52.1254,51.8766,52.0259,193988.0
2024-05-28 11:00:00,52.26,52.54,52.21,52.36,345638.0,52.0259,52.3046,51.9761,52.1254,345638.0
2024-05-28 11:30:00,52.36,52.44,52.33,52.36,170276.0,52.1254,52.2051,52.0956,52.1254,170276.0
2024-05-28 12:00:00,52.36,52.36,52.24,52.33,219878.0,52.1254,52.1254,52.006,52.0956,219878.0
2024-05-28 12:30:00,52.33,52.42,52.24,52.3,61421.0,52.0956,52.1852,52.006,52.0657,61421.0
2024-05-28 13:00:00,52.31,52.32,52.23,52.26,42937.0,52.0757,52.0856,51.996,52.0259,42937.0
2024-05-28 13:30:00,52.27,52.29,52.13,52.25,123818.0,52.0359,52.0558,51.8965,52.0159,123818.0
2024-05-28 14:00:00,52.24,52.29,52.2,52.23,43250.0,52.006,52.0558,51.9662,51.996,43250.0
2024-05-28 14:30:00,52.22,52.32,52.18,52.29,143828.0,51.9861,52.0856,51.9463,52.0558,143828.0
2024-05-28 15:00:00,52.29,52.37,52.28,52.28,75785.0,52.0558,52.1354,52.0458,52.0458,75785.0
2024-05-28 15:30:00,52.29,52.34,52.19,52.26,332945.0,52.0558,52.1055,51.9562,52.0259,332945.0
2024-05-29 09:30:00,50.73,51.52,50.56,51.41,457637.0,50.5027,51.2892,50.3335,51.1797,457637.0
2024-05-29 10:00:00,51.42,51.48,51.01,51.22,191802.0,51.1897,51.2494,50.7815,50.9906,191802.0
2024-05-29 10:30:00,51.2,51.37,51.12,51.32,178565.0,50.9706,51.1399,50.891,51.0901,178565.0
2024-05-29 11:00:00,51.32,51.49,51.12,51.44,140950.0,51.0901,51.2593,50.891,51.2096,140950.0
2024-05-29 11:30:00,51.44,51.45,51.28,51.29,103521.0,51.2096,51.2195,51.0503,51.0602,103521.0
2024-05-29 12:00:00,51.3,51.4,51.25,51.39,95626.0,51.0702,51.1697,51.0204,51.1598,95626.0
2024-05-29 12:30:00,51.38,51.6,51.37,51.59,64675.0,51.1498,51.3689,51.1399,51.3589,64675.0
2024-05-29 13:00:00,51.59,51.61,51.31,51.34,50324.0,51.3589,51.3788,51.0802,51.11,50324.0
2024-05-29 13:30:00,51.33,51.37,51.26,51.32,59336.0,51.1001,51.1399,51.0304,51.0901,59336.0
2024-05-29 14:00:00,51.31,51.34,51.22,51.27,88334.0,51.0802,51.11,50.9906,51.0403,88334.0
2024-05-29 14:30:00,51.27,51.31,51.23,51.3,57374.0,51.0403,51.0802,51.0005,51.0702,57374.0
2024-05-29 15:00:00,51.3,51.5,51.29,51.45,116792.0,51.0702,51.2693,51.0602,51.2195,116792.0
2024-05-29 15:30:00,51.45,51.45,51.22,51.36,381502.0,51.2195,51.2195,50.9906,51.1299,381502.0
2024-05-30 09:30:00,51.69,51.88,51.38,51.59,265622.0,51.4584,51.6476,51.1498,51.3589,265622.0
2024-05-30 10:00:00,51.63,51.99,51.44,51.94,173838.0,51.3987,51.7571,51.2096,51.7073,173838.0
2024-05-30 10:30:00,51.96,52.06,51.65,51.75,105192.0,51.7272,51.8268,51.4186,51.5182,105192.0
2024-05-30 11:00:00,51.74,51.83,51.65,51.66,177666.0,51.5082,51.5978,51.4186,51.4286,177666.0
2024-05-30 11:30:00,51.66,51.74,51.51,51.67,136138.0,51.4286,51.5082,51.2793,51.4385,136138.0
2024-05-30 12:00:00,51.66,51.73,51.52,51.57,188497.0,51.4286,51.4983,51.2892,51.339,188497.0
2024-05-30 12:30:00,51.58,51.6,51.42,51.47,113716.0,51.3489,51.3689,51.1897,51.2394,113716.0
2024-05-30 13:00:00,51.46,51.71,51.44,51.66,129146.0,51.2295,51.4784,51.2096,51.4286,129146.0
2024-05-30 13:30:00,51.65,51.7,51.59,51.65,86191.0,51.4186,51.4684,51.3589,51.4186,86191.0
2024-05-30 14:00:00,51.65,51.76,51.59,51.63,107306.0,51.4186,51.5281,51.3589,51.3987,107306.0
2024-05-30 14:30:00,51.63,51.73,51.57,51.71,103443.0,51.3987,51.4983,51.339,51.4784,103443.0
2024-05-30 15:00:00,51.71,51.84,51.71,51.8,129156.0,51.4784,51.6078,51.4784,51.568,129156.0
2024-05-30 15:30:00,51.79,51.85,51.7,51.77,314736.0,51.558,51.6177,51.4684,51.5381,314736.0
2024-05-31 09:30:00,50.61,51.58,50.55,51.37,320921.0,50.3833,51.3489,50.3236,51.1399,320921.0
2024-05-31 10:00:00,51.37,51.51,51.23,51.35,136214.0,51.1399,51.2793,51.0005,51.12,136214.0
2024-05-31 10:30:00,51.34,51.46,51.26,51.3,138776.0,51.11,51.2295,51.0304,51.0702,138776.0
2024-05-31 11:00:00,51.3,51.46,51.24,51.25,152623.0,51.0702,51.2295,51.0105,51.0204,152623.0
2024-05-31 11:30:00,51.27,51.35,51.13,51.35,174264.0,51.0403,51.12,50.901,51.12,174264.0
2024-05-31 12:00:00,51.35,51.41,51.16,51.18,90195.0,51.12,51.1797,50.9308,50.9507,90195.0
2024-05-31 12:30:00,51.18,51.45,51.18,51.42,57899.0,50.9507,51.2195,50.9507,51.1897,57899.0
2024-05-31 13:00:00,51.43,51.64,51.42,51.48,371874.0,51.1996,51.4087,51.1897,51.2494,371874.0
2024-05-31 13:30:00,51.48,51.54,51.41,51.42,77315.0,51.2494,51.3091,51.1797,51.1897,77315.0
2024-05-31 14:00:00,51.43,51.51,51.35,51.47,95546.0,51.1996,51.2793,51.12,51.2394,95546.0
2024-05-31 14:30:00,51.47,51.5,51.35,51.47,142680.0,51.2394,51.2693,51.12,51.2394,142680.0
2024-05-31 15:00:00,51.46,51.57,51.33,51.33,137230.0,51.2295,51.339,51.1001,51.1001,137230.0
2024-05-31 15:30:00,51.34,51.53,51.21,51.52,652069.0,51.11,51.2992,50.9806,51.2892,652069.0
2024-06-03 09:30:00,51.89,52.67,51.89,51.97,446235.0,51.6576,52.4341,51.6576,51.7372,446235.0
2024-06-03 10:00:00,52.0,52.0,51.39,51.55,147226.0,51.7671,51.7671,51.1598,51.3191,147226.0
2024-06-03 10:30:00,51.57,51.6,51.28,51.42,139480.0,51.339,51.3689,51.0503,51.1897,139480.0
2024-06-03 11:00:00,51.42,51.57,51.15,51.55,164327.0,51.1897,51.339,50.9209,51.3191,164327.0
2024-06-03 11:30:00,51.56,51.57,51.42,51.47,99572.0,51.329,51.339,51.1897,51.2394,99572.0
2024-06-03 12:00:00,51.48,51.49,51.21,51.21,59575.0,51.2494,51.2593,50.9806,50.9806,59575.0
2024-06-03 12:30:00,51.21,51.26,51.0,51.1,130400.0,50.9806,51.0304,50.7715,50.8711,130400.0
2024-06-03 13:00:00,51.09,51.25,51.03,51.22,64371.0,50.8611,51.0204,50.8014,50.9906,64371.0
2024-06-03 13:30:00,51.22,51.43,51.15,51.42,68222.0,50.9906,51.1996,50.9209,51.1897,68222.0
2024-06-03 14:00:00,51.4,51.42,51.33,51.37,38531.0,51.1697,51.1897,51.1001,51.1399,38531.0
2024-06-03 14:30:00,51.38,51.43,51.35,51.37,37900.0,51.1498,51.1996,51.12,51.1399,37900.0
2024-06-03 15:00:00,51.36,51.47,51.33,51.42,133405.0,51.1299,51.2394,51.1001,51.1897,133405.0
2024-06-03 15:30:00,51.43,51.86,51.37,51.73,367215.0,51.1996,51.6277,51.1399,51.4983,367215.0
2024-06-04 09:30:00,49.74,50.81,49.68,50.35,446147.0,49.5172,50.5824,49.4575,50.1245,446147.0
2024-06-04 10:00:00,50.38,50.56,50.24,50.42,138149.0,50.1543,50.3335,50.0149,50.1941,138149.0
2024-06-04 10:30:00,50.43,50.61,50.3,50.48,216584.0,50.2041,50.3833,50.0747,50.2539,216584.0
2024-06-04 11:00:00,50.48,50.58,50.43,50.52,205313.0,50.2539,50.3534,50.2041,50.2937,205313.0
2024-06-04 11:30:00,50.53,50.54,50.19,50.24,121140.0,50.3036,50.3136,49.9652,50.0149,121140.0
2024-06-04 12:00:00,50.23,50.27,50.09,50.24,95882.0,50.005,50.0448,49.8656,50.0149,95882.0
2024-06-04 12:30:00,50.24,50.27,50.18,50.24,75373.0,50.0149,50.0448,49.9552,50.0149,75373.0
2024-06-04 13:00:00,50.25,50.58,50.23,50.52,127510.0,50.0249,50.3534,50.005,50.2937,127510.0
2024-06-04 13:30:00,50.52,50.53,50.41,50.5,105993.0,50.2937,50.3036,50.1842,50.2738,105993.0
2024-06-04 14:00:00,50.5,50.5,50.16,50.21,132554.0,50.2738,50.2738,49.9353,49.9851,132554.0
2024-06-04 14:30:00,50.21,50.37,50.19,50.24,139888.0,49.9851,50.1444,49.9652,50.0149,139888.0
2024-06-04 15:00:00,50.24,50.32,50.17,50.25,248252.0,50.0149,50.0946,49.9453,50.0249,248252.0
2024-06-04 15:30:00,50.25,50.31,50.05,50.15,806697.0,50.0249,50.0846,49.8258,49.9253,806697.0
2024-06-05 09:30:00,50.5,51.35,50.49,50.95,1458197.0,50.2738,51.12,50.2638,50.7218,1458197.0
2024-06-05 10:00:00,50.91,51.09,50.72,50.82,532502.0,50.6819,50.8611,50.4928,50.5923,532502.0
2024-06-05 10:30:00,50.83,51.46,50.79,51.45,646750.0,50.6023,51.2295,50.5625,51.2195,646750.0
2024-06-05 11:00:00,51.45,51.6,51.19,51.28,334253.0,51.2195,51.3689,50.9607,51.0503,334253.0
2024-06-05 11:30:00,51.28,51.37,51.19,51.35,211370.0,51.0503,51.1399,50.9607,51.12,211370.0
2024-06-05 12:00:00,51.35,51.67,51.33,51.63,212521.0,51.12,51.4385,51.1001,51.3987,212521.0
2024-06-05 12:30:00,51.64,51.72,51.53,51.64,179314.0,51.4087,51.4883,51.2992,51.4087,179314.0
2024-06-05 13:00:00,51.63,51.73,51.35,51.44,112535.0,51.3987,51.4983,51.12,51.2096,112535.0
2024-06-05 13:30:00,51.44,51.58,51.44,51.56,85254.0,51.2096,51.3489,51.2096,51.329,85254.0
2024-06-05 14:00:00,51.56,51.6,51.47,51.5,178349.0,51.329,51.3689,51.2394,51.2693,178349.0
2024-06-05 14:30:00,51.49,51.54,51.37,51.43,173591.0,51.2593,51.3091,51.1399,51.1996,173591.0
2024-06-05 15:00:00,51.43,51.63,51.42,51.53,238948.0,51.1996,51.3987,51.1897,51.2992,238948.0
2024-06-05 15:30:00,51.53,51.69,51.46,51.65,538168.0,51.2992,51.4584,51.2295,51.4186,538168.0
2024-06-06 09:30:00,52.21,52.43,51.9,52.02,251370.0,51.9761,52.1951,51.6675,51.787,251370.0
2024-06-06 10:00:00,52.04,52.37,51.98,52.21,133601.0,51.8069,52.1354,51.7471,51.9761,133601.0
2024-06-06 10:30:00,52.21,52.21,51.84,51.86,106187.0,51.9761,51.9761,51.6078,51.6277,106187.0
2024-06-06 11:00:00,51.85,52.04,51.84,51.97,87539.0,51.6177,51.8069,51.6078,51.7372,87539.0
2024-06-06 11:30:00,51.98,52.18,51.95,52.07,71977.0,51.7471,51.9463,51.7173,51.8367,71977.0
2024-06-06 12:00:00,52.07,52.09,52.01,52.07,40575.0,51.8367,51.8567,51.777,51.8367,40575.0
2024-06-06 12:30:00,52.09,52.13,52.01,52.06,75315.0,51.8567,51.8965,51.777,51.8268,75315.0
2024-06-06 13:00:00,52.06,52.1,52.01,52.07,52945.0,51.8268,51.8666,51.777,51.8367,52945.0
2024-06-06 13:30:00,52.07,52.14,51.98,52.01,90198.0,51.8367,51.9064,51.7471,51.777,90198.0
2024-06-06 14:00:00,52.01,52.04,51.82,51.96,85249.0,51.777,51.8069,51.5879,51.7272,85249.0
2024-06-06 14:30:00,51.96,52.11,51.94,52.1,68645.0,51.7272,51.8766,51.7073,51.8666,68645.0
2024-06-06 15:00:00,52.09,52.13,52.01,52.05,107339.0,51.8567,51.8965,51.777,51.8168,107339.0
2024-06-06 15:30:00,52.05,52.08,51.96,52.05,267630.0,51.8168,51.8467,51.7272,51.8168,267630.0
2024-06-07 09:30:00,51.58,51.67,51.11,51.55,191183.0,51.3489,51.4385,50.881,51.3191,191183.0
2024-06-07 10:00:00,51.53,51.57,51.36,51.42,120876.0,51.2992,51.339,51.1299,51.1897,120876.0
2024-06-07 10:30:00,51.39,51.49,51.3,51.3,101482.0,51.1598,51.2593,51.0702,51.0702,101482.0
2024-06-07 11:00:00,51.31,51.44,51.3,51.36,111979.0,51.0802,51.2096,51.0702,51.1299,111979.0
2024-06-07 11:30:00,51.36,51.52,51.35,51.47,57697.0,51.1299,51.2892,51.12,51.2394,57697.0
2024-06-07 12:00:00,51.47,51.57,51.46,51.54,29280.0,51.2394,51.339,51.2295,51.3091,29280.0
2024-06-07 12:30:00,51.54,51.56,51.38,51.44,46247.0,51.3091,51.329,51.1498,51.2096,46247.0
2024-06-07 13:00:00,51.43,51.43,51.34,51.38,27199.0,51.1996,51.1996,51.11,51.1498,27199.0
2024-06-07 13:30:00,51.38,51.46,51.33,51.36,43720.0,51.1498,51.2295,51.1001,51.1299,43720.0
2024-06-07 14:00:00,51.36,51.41,51.25,51.32,173916.0,51.1299,51.1797,51.0204,51.0901,173916.0
2024-06-07 14:30:00,51.3,51.36,51.26,51.32,59154.0,51.0702,51.1299,51.0304,51.0901,59154.0
2024-06-07 15:00:00,51.33,51.33,51.17,51.2,73064.0,51.1001,51.1001,50.9408,50.9706,73064.0
2024-06-07 15:30:00,51.21,51.43,51.11,51.41,363399.0,50.9806,51.1996,50.881,51.1797,363399.0
2024-06-10 09:30:00,51.26,51.56,51.01,51.26,114666.0,51.0304,51.329,50.7815,51.0304,114666.0
2024-06-10 10:00:00,51.28,51.67,51.19,51.61,174527.0,51.0503,51.4385,50.9607,51.3788,174527.0
2024-06-10 10:30:00,51.59,51.64,51.43,51.54,83276.0,51.3589,51.4087,51.1996,51.3091,83276.0
2024-06-10 11:00:00,51.54,51.68,51.53,51.6,72351.0,51.3091,51.4485,51.2992,51.3689,72351.0
2024-06-10 11:30:00,51.61,51.67,51.55,51.66,57443.0,51.3788,51.4385,51.3191,51.4286,57443.0
2024-06-10 12:00:00,51.68,51.72,51.62,51.68,34566.0,51.4485,51.4883,51.3888,51.4485,34566.0
2024-06-10 12:30:00,51.68,51.8,51.67,51.77,81613.0,51.4485,51.568,51.4385,51.5381,81613.0
2024-06-10 13:00:00,51.78,51.86,51.75,51.82,26925.0,51.548,51.6277,51.5182,51.5879,26925.0
2024-06-10 13:30:00,51.81,51.99,51.8,51.92,39700.0,51.5779,51.7571,51.568,51.6874,39700.0
2024-06-10 14:00:00,51.91,51.91,51.75,51.77,27357.0,51.6775,51.6775,51.5182,51.5381,27357.0
2024-06-10 14:30:00,51.78,51.89,51.76,51.78,85586.0,51.548,51.6576,51.5281,51.548,85586.0
2024-06-10 15:00:00,51.77,51.8,51.71,51.79,43810.0,51.5381,51.568,51.4784,51.558,43810.0
2024-06-10 15:30:00,51.78,51.78,51.59,51.64,156626.0,51.548,51.548,51.3589,51.4087,156626.0
2024-06-11 09:30:00,51.72,51.72,51.05,51.18,155047.0,51.4883,51.4883,50.8213,50.9507,155047.0
2024-06-11 10:00:00,51.19,51.19,50.96,51.0,83736.0,50.9607,50.9607,50.7317,50.7715,83736.0
2024-06-11 10:30:00,51.01,51.01,50.87,50.92,63154.0,50.7815,50.7815,50.6421,50.6919,63154.0
2024-06-11 11:00:00,50.91,51.09,50.9,50.96,159302.0,50.6819,50.8611,50.672,50.7317,159302.0
2024-06-11 11:30:00,50.96,50.96,50.73,50.83,59242.0,50.7317,50.7317,50.5027,50.6023,59242.0
2024-06-11 12:00:00,50.83,50.86,50.7,50.71,32429.0,50.6023,50.6322,50.4729,50.4828,32429.0
2024-06-11 12:30:00,50.7,50.83,50.67,50.77,82285.0,50.4729,50.6023,50.443,50.5426,82285.0
2024-06-11 13:00:00,50.76,50.89,50.76,50.89,171642.0,50.5326,50.662,50.5326,50.662,171642.0
2024-06-11 13:30:00,50.89,50.95,50.85,50.85,67327.0,50.662,50.7218,50.6222,50.6222,67327.0
2024-06-11 14:00:00,50.86,51.02,50.83,51.02,34967.0,50.6322,50.7914,50.6023,50.7914,34967.0
2024-06-11 14:30:00,51.01,51.07,50.98,51.01,50924.0,50.7815,50.8412,50.7516,50.7815,50924.0
2024-06-11 15:00:00,51.01,51.02,50.93,51.01,52532.0,50.7815,50.7914,50.7019,50.7815,52532.0
2024-06-11 15:30:00,51.01,51.17,51.0,51.06,302865.0,50.7815,50.9408,50.7715,50.8313,302865.0
2024-06-12 09:30:00,51.2,51.2,50.62,50.83,218064.0,50.9706,50.9706,50.3932,50.6023,218064.0
2024-06-12 10:00:00,50.84,50.92,50.63,50.72,208820.0,50.6123,50.6919,50.4032,50.4928,208820.0
2024-06-12 10:30:00,50.71,50.92,50.67,50.92,172004.0,50.4828,50.6919,50.443,50.6919,172004.0
2024-06-12 11:00:00,50.93,50.94,50.77,50.85,103228.0,50.7019,50.7118,50.5426,50.6222,103228.0
2024-06-12 11:30:00,50.86,50.88,50.74,50.77,83278.0,50.6322,50.6521,50.5127,50.5426,83278.0
2024-06-12 12:00:00,50.77,50.88,50.72,50.83,71977.0,50.5426,50.6521,50.4928,50.6023,71977.0
2024-06-12 12:30:00,50.84,50.97,50.82,50.89,74598.0,50.6123,50.7417,50.5923,50.662,74598.0
2024-06-12 13:00:00,50.89,50.92,50.84,50.9,34459.0,50.662,50.6919,50.6123,50.672,34459.0
2024-06-12 13:30:00,50.9,51.0,50.85,50.99,96231.0,50.672,50.7715,50.6222,50.7616,96231.0
2024-06-12 14:00:00,50.98,51.0,50.83,50.99,77322.0,50.7516,50.7715,50.6023,50.7616,77322.0
2024-06-12 14:30:00,50.98,51.0,50.86,50.98,105485.0,50.7516,50.7715,50.6322,50.7516,105485.0
2024-06-12 15:00:00,50.97,51.0,50.82,50.84,92461.0,50.7417,50.7715,50.5923,50.6123,92461.0
2024-06-12 15:30:00,50.83,50.89,50.76,50.78,362305.0,50.6023,50.662,50.5326,50.5525,362305.0
2024-06-13 09:30:00,50.58,51.09,50.58,50.71,620887.0,50.3534,50.8611,50.3534,50.4828,620887.0
2024-06-13 10:00:00,50.71,50.82,50.5,50.59,363427.0,50.4828,50.5923,50.2738,50.3634,363427.0
2024-06-13 10:30:00,50.58,50.69,50.56,50.61,150765.0,50.3534,50.4629,50.3335,50.3833,150765.0
2024-06-13 11:00:00,50.61,50.73,50.51,50.72,175752.0,50.3833,50.5027,50.2837,50.4928,175752.0
2024-06-13 11:30:00,50.71,50.77,50.69,50.7,79527.0,50.4828,50.5426,50.4629,50.4729,79527.0
2024-06-13 12:00:00,50.71,50.79,50.68,50.7,172547.0,50.4828,50.5625,50.453,50.4729,172547.0
2024-06-13 12:30:00,50.71,50.75,50.58,50.71,135392.0,50.4828,50.5227,50.3534,50.4828,135392.0
2024-06-13 13:00:00,50.7,50.74,50.48,50.48,112154.0,50.4729,50.5127,50.2539,50.2539,112154.0
2024-06-13 13:30:00,50.48,50.5,50.31,50.41,76942.0,50.2539,50.2738,50.0846,50.1842,76942.0
2024-06-13 14:00:00,50.4,50.53,50.39,50.49,73398.0,50.1742,50.3036,50.1643,50.2638,73398.0
2024-06-13 14:30:00,50.5,50.6,50.49,50.59,59561.0,50.2738,50.3733,50.2638,50.3634,59561.0
2024-06-13 15:00:00,50.59,50.62,50.57,50.59,81812.0,50.3634,50.3932,50.3435,50.3634,81812.0
2024-06-13 15:30:00,50.59,50.74,50.57,50.67,334411.0,50.3634,50.5127,50.3435,50.443,334411.0
2024-06-14 09:30:00,50.16,50.17,49.75,50.06,284942.0,49.9353,49.9453,49.5271,49.8358,284942.0
2024-06-14 10:00:00,50.06,50.34,49.97,50.28,351126.0,49.8358,50.1145,49.7462,50.0548,351126.0
2024-06-14 10:30:00,50.3,50.39,50.14,50.35,115928.0,50.0747,50.1643,49.9154,50.1245,115928.0
2024-06-14 11:00:00,50.35,50.43,50.32,50.41,70964.0,50.1245,50.2041,50.0946,50.1842,70964.0
2024-06-14 11:30:00,50.41,50.44,50.32,50.32,116034.0,50.1842,50.214,50.0946,50.0946,116034.0
2024-06-14 12:00:00,50.32,50.33,50.15,50.19,71528.0,50.0946,50.1045,49.9253,49.9652,71528.0
2024-06-14 12:30:00,50.19,50.25,50.16,50.2,28827.0,49.9652,50.0249,49.9353,49.9751,28827.0
2024-06-14 13:00:00,50.21,50.25,50.13,50.2,72180.0,49.9851,50.0249,49.9054,49.9751,72180.0
2024-06-14 13:30:00,50.2,50.24,50.11,50.14,74730.0,49.9751,50.0149,49.8855,49.9154,74730.0
2024-06-14 14:00:00,50.14,50.21,50.12,50.18,68541.0,49.9154,49.9851,49.8955,49.9552,68541.0
2024-06-14 14:30:00,50.18,50.25,50.16,50.22,45983.0,49.9552,50.0249,49.9353,49.995,45983.0
2024-06-14 15:00:00,50.22,50.29,50.19,50.29,84250.0,49.995,50.0647,49.9652,50.0647,84250.0
2024-06-14 15:30:00,50.29,50.29,50.18,50.25,209753.0,50.0647,50.0647,49.9552,50.0249,209753.0
2024-06-17 09:30:00,50.44,50.74,50.2,50.39,112883.0,50.214,50.5127,49.9751,50.1643,112883.0
2024-06-17 10:00:00,50.39,50.39,49.95,50.04,142411.0,50.1643,50.1643,49.7262,49.8158,142411.0
2024-06-17 10:30:00,50.04,50.15,49.89,49.91,59204.0,49.8158,49.9253,49.6665,49.6864,59204.0
2024-06-17 11:00:00,49.91,49.92,49.74,49.77,112085.0,49.6864,49.6964,49.5172,49.547,112085.0
2024-06-17 11:30:00,49.77,49.82,49.66,49.79,68861.0,49.547,49.5968,49.4375,49.567,68861.0
2024-06-17 12:00:00,49.79,49.87,49.76,49.85,32935.0,49.567,49.6466,49.5371,49.6267,32935.0
2024-06-17 12:30:00,49.86,49.89,49.77,49.89,59346.0,49.6366,49.6665,49.547,49.6665,59346.0
2024-06-17 13:00:00,49.9,50.14,49.88,50.01,61565.0,49.6765,49.9154,49.6566,49.786,61565.0
2024-06-17 13:30:00,50.03,50.29,49.96,50.27,55541.0,49.8059,50.0647,49.7362,50.0448,55541.0
2024-06-17 14:00:00,50.27,50.37,50.18,50.22,44906.0,50.0448,50.1444,49.9552,49.995,44906.0
2024-06-17 14:30:00,50.23,50.23,50.15,50.19,27878.0,50.005,50.005,49.9253,49.9652,27878.0
2024-06-17 15:00:00,50.18,50.21,50.14,50.15,79356.0,49.9552,49.9851,49.9154,49.9253,79356.0
2024-06-17 15:30:00,50.15,50.25,50.11,50.23,187821.0,49.9253,50.0249,49.8855,50.005,187821.0
2024-06-18 09:30:00,49.5,49.99,49.42,49.79,345151.0,49.2783,49.7661,49.1986,49.567,345151.0
2024-06-18 10:00:00,49.79,49.97,49.74,49.89,115834.0,49.567,49.7462,49.5172,49.6665,115834.0
2024-06-18 10:30:00,49.88,49.96,49.73,49.77,145485.0,49.6566,49.7362,49.5072,49.547,145485.0
2024-06-18 11:00:00,49.76,49.83,49.7,49.78,105722.0,49.5371,49.6068,49.4774,49.557,105722.0
2024-06-18 11:30:00,49.78,49.94,49.73,49.94,92500.0,49.557,49.7163,49.5072,49.7163,92500.0
2024-06-18 12:00:00,49.94,50.02,49.93,49.97,119634.0,49.7163,49.7959,49.7063,49.7462,119634.0
2024-06-18 12:30:00,49.97,50.24,49.96,50.23,59781.0,49.7462,50.0149,49.7362,50.005,59781.0
2024-06-18 13:00:00,50.23,50.25,50.12,50.21,63769.0,50.005,50.0249,49.8955,49.9851,63769.0
2024-06-18 13:30:00,50.21,50.32,50.18,50.2,77699.0,49.9851,50.0946,49.9552,49.9751,77699.0
2024-06-18 14:00:00,50.2,50.2,49.98,49.98,56193.0,49.9751,49.9751,49.7561,49.7561,56193.0
2024-06-18 14:30:00,49.98,49.99,49.84,49.89,80830.0,49.7561,49.7661,49.6167,49.6665,80830.0
2024-06-18 15:00:00,49.89,49.95,49.89,49.9,55345.0,49.6665,49.7262,49.6665,49.6765,55345.0
2024-06-18 15:30:00,49.9,49.95,49.74,49.95,258867.0,49.6765,49.7262,49.5172,49.7262,258867.0
2024-06-20 09:30:00,50.13,50.64,49.94,50.1,590348.0,49.9054,50.4132,49.7163,49.8756,590348.0
2024-06-20 10:00:00,50.1,50.11,49.88,49.98,313264.0,49.8756,49.8855,49.6566,49.7561,313264.0
2024-06-20 10:30:00,49.98,50.1,49.97,50.05,259150.0,49.7561,49.8756,49.7462,49.8258,259150.0
2024-06-20 11:00:00,50.05,50.3,49.99,50.01,402414.0,49.8258,50.0747,49.7661,49.786,402414.0
2024-06-20 11:30:00,50.0,50.12,49.98,50.02,141882.0,49.776,49.8955,49.7561,49.7959,141882.0
2024-06-20 12:00:00,50.02,50.13,50.01,50.06,64865.0,49.7959,49.9054,49.786,49.8358,64865.0
2024-06-20 12:30:00,50.07,50.08,50.0,50.05,43944.0,49.8457,49.8557,49.776,49.8258,43944.0
2024-06-20 13:00:00,50.05,50.06,49.96,49.97,153321.0,49.8258,49.8358,49.7362,49.7462,153321.0
2024-06-20 13:30:00,49.97,50.1,49.97,50.09,339006.0,49.7462,49.8756,49.7462,49.8656,339006.0
2024-06-20 14:00:00,50.09,50.17,50.08,50.09,421467.0,49.8656,49.9453,49.8557,49.8656,421467.0
2024-06-20 14:30:00,50.09,50.15,50.03,50.04,114847.0,49.8656,49.9253,49.8059,49.8158,114847.0
2024-06-20 15:00:00,50.03,50.16,50.01,50.1,297844.0,49.8059,49.9353,49.786,49.8756,297844.0
2024-06-20 15:30:00,50.1,50.13,49.95,49.98,391960.0,49.8756,49.9054,49.7262,49.7561,391960.0
2024-06-21 09:30:00,49.25,49.86,49.25,49.54,796077.0,49.0294,49.6366,49.0294,49.3181,796077.0
2024-06-21 10:00:00,49.53,49.63,48.87,48.87,321867.0,49.3081,49.4077,48.6511,48.6511,321867.0
2024-06-21 10:30:00,48.86,48.9,48.66,48.83,234665.0,48.6411,48.6809,48.442,48.6113,234665.0
2024-06-21 11:00:00,48.81,48.82,48.52,48.59,168455.0,48.5913,48.6013,48.3026,48.3723,168455.0
2024-06-21 11:30:00,48.59,48.76,48.56,48.76,99895.0,48.3723,48.5416,48.3425,48.5416,99895.0
2024-06-21 12:00:00,48.76,48.86,48.71,48.74,187445.0,48.5416,48.6411,48.4918,48.5217,187445.0
2024-06-21 12:30:00,48.76,48.77,48.46,48.53,177487.0,48.5416,48.5515,48.2429,48.3126,177487.0
2024-06-21 13:00:00,48.52,48.54,48.35,48.48,92813.0,48.3026,48.3226,48.1334,48.2628,92813.0
2024-06-21 13:30:00,48.48,48.52,48.28,48.35,139376.0,48.2628,48.3026,48.0637,48.1334,139376.0
2024-06-21 14:00:00,48.34,48.36,48.25,48.26,136622.0,48.1235,48.1434,48.0339,48.0438,136622.0
2024-06-21 14:30:00,48.26,48.31,48.18,48.21,230603.0,48.0438,48.0936,47.9642,47.994,230603.0
2024-06-21 15:00:00,48.21,48.29,48.16,48.27,260020.0,47.994,48.0737,47.9443,48.0538,260020.0
2024-06-21 15:30:00,48.26,48.58,48.23,48.34,371343.0,48.0438,48.3624,48.0139,48.1235,371343.0
2024-06-24 09:30:00,48.07,48.54,48.03,48.34,531881.0,47.8547,48.3226,47.8148,48.1235,531881.0
2024-06-24 10:00:00,48.34,48.84,48.31,48.81,209217.0,48.1235,48.6212,48.0936,48.5913,209217.0
2024-06-24 10:30:00,48.79,48.85,48.62,48.8,118596.0,48.5714,48.6312,48.4022,48.5814,118596.0
2024-06-24 11:00:00,48.8,48.91,48.79,48.86,187976.0,48.5814,48.6909,48.5714,48.6411,187976.0
2024-06-24 11:30:00,48.86,48.98,48.8,48.88,108687.0,48.6411,48.7606,48.5814,48.661,108687.0
2024-06-24 12:00:00,48.87,48.9,48.81,48.84,56004.0,48.6511,48.6809,48.5913,48.6212,56004.0
2024-06-24 12:30:00,48.83,48.85,48.76,48.81,64687.0,48.6113,48.6312,48.5416,48.5913,64687.0
2024-06-24 13:00:00,48.82,48.84,48.55,48.62,51211.0,48.6013,48.6212,48.3325,48.4022,51211.0
2024-06-24 13:30:00,48.61,48.63,48.5,48.55,135099.0,48.3922,48.4122,48.2827,48.3325,135099.0
2024-06-24 14:00:00,48.55,48.76,48.45,48.49,69153.0,48.3325,48.5416,48.233,48.2728,69153.0
2024-06-24 14:30:00,48.48,48.67,48.43,48.62,58750.0,48.2628,48.452,48.2131,48.4022,58750.0
2024-06-24 15:00:00,48.62,48.69,48.59,48.66,82262.0,48.4022,48.4719,48.3723,48.442,82262.0
2024-06-24 15:30:00,48.67,48.8,48.63,48.73,322570.0,48.452,48.5814,48.4122,48.5117,322570.0
2024-06-25 09:30:00,48.63,49.2,48.51,48.57,275771.0,48.4122,48.9796,48.2927,48.3524,275771.0
2024-06-25 10:00:00,48.55,48.84,48.54,48.57,52835.0,48.3325,48.6212,48.3226,48.3524,52835.0
2024-06-25 10:30:00,48.57,48.6,48.35,48.49,257258.0,48.3524,48.3823,48.1334,48.2728,257258.0
2024-06-25 11:00:00,48.5,48.68,48.42,48.52,53205.0,48.2827,48.4619,48.2031,48.3026,53205.0
2024-06-25 11:30:00,48.51,48.56,48.41,48.51,27521.0,48.2927,48.3425,48.1931,48.2927,27521.0
2024-06-25 12:00:00,48.51,48.57,48.44,48.53,50196.0,48.2927,48.3524,48.223,48.3126,50196.0
2024-06-25 12:30:00,48.54,48.59,48.46,48.55,54851.0,48.3226,48.3723,48.2429,48.3325,54851.0
2024-06-25 13:00:00,48.54,48.57,48.48,48.52,28124.0,48.3226,48.3524,48.2628,48.3026,28124.0
2024-06-25 13:30:00,48.51,48.63,48.47,48.55,83450.0,48.2927,48.4122,48.2529,48.3325,83450.0
2024-06-25 14:00:00,48.55,48.58,48.43,48.48,62801.0,48.3325,48.3624,48.2131,48.2628,62801.0
2024-06-25 14:30:00,48.48,48.52,48.33,48.35,158851.0,48.2628,48.3026,48.1135,48.1334,158851.0
2024-06-25 15:00:00,48.35,48.4,48.31,48.34,130493.0,48.1334,48.1832,48.0936,48.1235,130493.0
2024-06-25 15:30:00,48.34,48.49,48.3,48.48,243649.0,48.1235,48.2728,48.0836,48.2628,243649.0
2024-06-26 09:30:00,48.8,48.8,48.2,48.43,193813.0,48.5814,48.5814,47.9841,48.2131,193813.0
2024-06-26 10:00:00,48.42,48.67,48.23,48.64,189139.0,48.2031,48.452,48.0139,48.4221,189139.0
2024-06-26 10:30:00,48.64,49.08,48.63,48.99,229320.0,48.4221,48.8601,48.4122,48.7705,229320.0
2024-06-26 11:00:00,48.99,49.1,48.77,48.82,128943.0,48.7705,48.8801,48.5515,48.6013,128943.0
2024-06-26 11:30:00,48.82,48.83,48.63,48.72,68360.0,48.6013,48.6113,48.4122,48.5018,68360.0
2024-06-26 12:00:00,48.71,48.82,48.65,48.81,53395.0,48.4918,48.6013,48.4321,48.5913,53395.0
2024-06-26 12:30:00,48.81,48.88,48.77,48.86,61544.0,48.5913,48.661,48.5515,48.6411,61544.0
2024-06-26 13:00:00,48.86,48.86,48.74,48.77,59067.0,48.6411,48.6411,48.5217,48.5515,59067.0
2024-06-26 13:30:00,48.77,48.77,48.68,48.71,43103.0,48.5515,48.5515,48.4619,48.4918,43103.0
2024-06-26 14:00:00,48.7,48.78,48.67,48.7,65206.0,48.4818,48.5615,48.452,48.4818,65206.0
2024-06-26 14:30:00,48.7,48.73,48.64,48.66,90790.0,48.4818,48.5117,48.4221,48.442,90790.0
2024-06-26 15:00:00,48.66,48.71,48.63,48.65,114014.0,48.442,48.4918,48.4122,48.4321,114014.0
2024-06-26 15:30:00,48.65,48.93,48.61,48.87,396202.0,48.4321,48.7108,48.3922,48.6511,396202.0
2024-06-27 09:30:00,48.11,48.22,47.83,48.13,147781.0,47.8945,48.004,47.6157,47.9144,147781.0
2024-06-27 10:00:00,48.14,48.26,48.06,48.06,80958.0,47.9244,48.0438,47.8447,47.8447,80958.0
2024-06-27 10:30:00,48.06,48.13,47.95,47.99,68095.0,47.8447,47.9144,47.7352,47.775,68095.0
2024-06-27 11:00:00,47.98,48.06,47.92,47.99,86234.0,47.7651,47.8447,47.7053,47.775,86234.0
2024-06-27 11:30:00,47.98,48.05,47.95,47.98,63985.0,47.7651,47.8348,47.7352,47.7651,63985.0
2024-06-27 12:00:00,47.99,48.01,47.88,47.93,76353.0,47.775,47.7949,47.6655,47.7153,76353.0
2024-06-27 12:30:00,47.93,47.96,47.81,47.84,102438.0,47.7153,47.7452,47.5958,47.6257,102438.0
2024-06-27 13:00:00,47.82,47.82,47.62,47.65,111541.0,47.6058,47.6058,47.4067,47.4365,111541.0
2024-06-27 13:30:00,47.64,47.72,47.55,47.69,118708.0,47.4266,47.5062,47.337,47.4764,118708.0
2024-06-27 14:00:00,47.69,47.69,47.54,47.58,69892.0,47.4764,47.4764,47.327,47.3669,69892.0
2024-06-27 14:30:00,47.58,47.62,47.54,47.6,114703.0,47.3669,47.4067,47.327,47.3868,114703.0
2024-06-27 15:00:00,47.59,47.76,47.52,47.76,139961.0,47.3768,47.5461,47.3071,47.5461,139961.0
2024-06-27 15:30:00,47.76,47.77,47.45,47.5,548993.0,47.5461,47.556,47.2374,47.2872,548993.0
2024-06-28 09:30:00,47.21,47.34,46.5,47.12,306920.0,46.9985,47.1279,46.2917,46.9089,306920.0
2024-06-28 10:00:00,47.13,47.34,47.05,47.33,215705.0,46.9189,47.1279,46.8392,47.118,215705.0
2024-06-28 10:30:00,47.35,47.49,47.35,47.42,95302.0,47.1379,47.2773,47.1379,47.2076,95302.0
2024-06-28 11:00:00,47.42,47.5,47.29,47.47,248770.0,47.2076,47.2872,47.0782,47.2574,248770.0
2024-06-28 11:30:00,47.47,47.72,47.45,47.56,244043.0,47.2574,47.5062,47.2374,47.3469,244043.0
2024-06-28 12:00:00,47.56,47.57,47.21,47.22,205480.0,47.3469,47.3569,46.9985,47.0085,205480.0
2024-06-28 12:30:00,47.21,47.25,47.04,47.12,128840.0,46.9985,47.0383,46.8293,46.9089,128840.0
2024-06-28 13:00:00,47.11,47.26,47.06,47.16,158968.0,46.899,47.0483,46.8492,46.9487,158968.0
2024-06-28 13:30:00,47.16,47.16,47.06,47.14,105640.0,46.9487,46.9487,46.8492,46.9288,105640.0
2024-06-28 14:00:00,47.13,47.34,47.13,47.23,191629.0,46.9189,47.1279,46.9189,47.0184,191629.0
2024-06-28 14:30:00,47.23,47.26,47.04,47.1,155330.0,47.0184,47.0483,46.8293,46.889,155330.0
2024-06-28 15:00:00,47.11,47.17,47.06,47.1,153181.0,46.899,46.9587,46.8492,46.889,153181.0
2024-06-28 15:30:00,47.1,47.12,46.95,47.0,428276.0,46.889,46.9089,46.7397,46.7895,428276.0
2024-07-01 09:30:00,47.3,47.57,47.15,47.26,145079.0,47.0881,47.3569,46.9388,47.0483,145079.0
2024-07-01 10:00:00,47.27,47.33,46.93,46.96,112254.0,47.0582,47.118,46.7198,46.7496,112254.0
2024-07-01 10:30:00,46.96,46.98,46.79,46.84,99363.0,46.7496,46.7695,46.5804,46.6302,99363.0
2024-07-01 11:00:00,46.84,47.25,46.79,47.15,88477.0,46.6302,47.0383,46.5804,46.9388,88477.0
2024-07-01 11:30:00,47.13,47.16,47.09,47.15,47124.0,46.9189,46.9487,46.8791,46.9388,47124.0
2024-07-01 12:00:00,47.15,47.35,47.13,47.32,33670.0,46.9388,47.1379,46.9189,47.108,33670.0
2024-07-01 12:30:00,47.31,47.45,47.28,47.41,47832.0,47.0981,47.2374,47.0682,47.1976,47832.0
2024-07-01 13:00:00,47.4,47.45,47.35,47.43,24267.0,47.1877,47.2374,47.1379,47.2175,24267.0
2024-07-01 13:30:00,47.42,47.48,47.37,47.47,25271.0,47.2076,47.2673,47.1578,47.2574,25271.0
2024-07-01 14:00:00,47.48,47.51,47.41,47.41,38564.0,47.2673,47.2972,47.1976,47.1976,38564.0
2024-07-01 14:30:00,47.42,47.49,47.41,47.46,52018.0,47.2076,47.2773,47.1976,47.2474,52018.0
2024-07-01 15:00:00,47.46,47.52,47.45,47.52,70629.0,47.2474,47.3071,47.2374,47.3071,70629.0
2024-07-01 15:30:00,47.51,47.58,47.43,47.56,192718.0,47.2972,47.3669,47.2175,47.3469,192718.0
2024-07-02 09:30:00,47.78,47.78,46.86,47.31,202546.0,47.566,47.566,46.6501,47.0981,202546.0
2024-07-02 10:00:00,47.31,47.59,47.29,47.55,97521.0,47.0981,47.3768,47.0782,47.337,97521.0
2024-07-02 10:30:00,47.56,47.59,47.22,47.25,152799.0,47.3469,47.3768,47.0085,47.0383,152799.0
2024-07-02 11:00:00,47.25,47.36,47.2,47.25,104433.0,47.0383,47.1478,46.9886,47.0383,104433.0
2024-07-02 11:30:00,47.26,47.38,47.22,47.38,94230.0,47.0483,47.1678,47.0085,47.1678,94230.0
2024-07-02 12:00:00,47.39,47.42,47.32,47.4,93161.0,47.1777,47.2076,47.108,47.1877,93161.0
2024-07-02 12:30:00,47.4,47.49,47.35,47.49,50034.0,47.1877,47.2773,47.1379,47.2773,50034.0
2024-07-02 13:00:00,47.5,47.51,47.42,47.43,40949.0,47.2872,47.2972,47.2076,47.2175,40949.0
2024-07-02 13:30:00,47.43,47.62,47.4,47.61,75757.0,47.2175,47.4067,47.1877,47.3967,75757.0
2024-07-02 14:00:00,47.62,47.71,47.59,47.6,100521.0,47.4067,47.4963,47.3768,47.3868,100521.0
2024-07-02 14:30:00,47.6,47.8,47.59,47.75,75147.0,47.3868,47.5859,47.3768,47.5361,75147.0
2024-07-02 15:00:00,47.77,47.82,47.74,47.79,53465.0,47.556,47.6058,47.5261,47.5759,53465.0
2024-07-02 15:30:00,47.78,47.85,47.61,47.72,342404.0,47.566,47.6357,47.3967,47.5062,342404.0
2024-07-03 09:30:00,48.67,49.63,48.52,49.63,381879.0,48.452,49.4077,48.3026,49.4077,381879.0
2024-07-03 10:00:00,49.67,49.76,49.46,49.74,261998.0,49.4475,49.5371,49.2384,49.5172,261998.0
2024-07-03 10:30:00,49.74,49.76,49.46,49.59,304092.0,49.5172,49.5371,49.2384,49.3679,304092.0
2024-07-03 11:00:00,49.58,49.77,49.46,49.61,247542.0,49.3579,49.547,49.2384,49.3878,247542.0
2024-07-03 11:30:00,49.62,49.7,49.54,49.63,148811.0,49.3977,49.4774,49.3181,49.4077,148811.0
2024-07-03 12:00:00,49.63,49.88,49.57,49.84,164829.0,49.4077,49.6566,49.3479,49.6167,164829.0
2024-07-03 12:30:00,49.84,49.86,49.66,49.68,419834.0,49.6167,49.6366,49.4375,49.4575,419834.0
2024-07-05 09:30:00,49.46,50.3,49.38,49.8,495858.0,49.2384,50.0747,49.1588,49.5769,495858.0
2024-07-05 10:00:00,49.8,49.89,49.51,49.74,153221.0,49.5769,49.6665,49.2882,49.5172,153221.0
2024-07-05 10:30:00,49.75,49.91,49.73,49.76,130836.0,49.5271,49.6864,49.5072,49.5371,130836.0
2024-07-05 11:00:00,49.77,49.84,49.7,49.76,115130.0,49.547,49.6167,49.4774,49.5371,115130.0
2024-07-05 11:30:00,49.78,49.85,49.73,49.81,51029.0,49.557,49.6267,49.5072,49.5869,51029.0
2024-07-05 12:00:00,49.8,49.81,49.7,49.78,65317.0,49.5769,49.5869,49.4774,49.557,65317.0
2024-07-05 12:30:00,49.8,49.81,49.7,49.75,45598.0,49.5769,49.5869,49.4774,49.5271,45598.0
2024-07-05 13:00:00,49.75,49.82,49.71,49.77,44277.0,49.5271,49.5968,49.4873,49.547,44277.0
2024-07-05 13:30:00,49.78,49.8,49.71,49.76,43067.0,49.557,49.5769,49.4873,49.5371,43067.0
2024-07-05 14:00:00,49.75,49.79,49.67,49.75,48689.0,49.5271,49.567,49.4475,49.5271,48689.0
2024-07-05 14:30:00,49.76,49.79,49.65,49.71,57065.0,49.5371,49.567,49.4276,49.4873,57065.0
2024-07-05 15:00:00,49.71,49.85,49.71,49.84,58255.0,49.4873,49.6267,49.4873,49.6167,58255.0
2024-07-05 15:30:00,49.84,49.97,49.75,49.75,337333.0,49.6167,49.7462,49.5271,49.5271,337333.0
2024-07-08 09:30:00,49.53,49.69,49.16,49.42,226691.0,49.3081,49.4674,48.9398,49.1986,226691.0
2024-07-08 10:00:00,49.43,49.52,49.25,49.51,241858.0,49.2086,49.2982,49.0294,49.2882,241858.0
2024-07-08 10:30:00,49.52,49.52,49.14,49.16,79964.0,49.2982,49.2982,48.9199,48.9398,79964.0
2024-07-08 11:00:00,49.17,49.27,49.04,49.07,114070.0,48.9497,49.0493,48.8203,48.8502,114070.0
2024-07-08 11:30:00,49.07,49.37,49.05,49.37,208937.0,48.8502,49.1488,48.8303,49.1488,208937.0
2024-07-08 12:00:00,49.37,49.43,49.29,49.33,122807.0,49.1488,49.2086,49.0692,49.109,122807.0
2024-07-08 12:30:00,49.33,49.41,49.31,49.34,60634.0,49.109,49.1887,49.0891,49.119,60634.0
2024-07-08 13:00:00,49.34,49.52,49.34,49.48,296586.0,49.119,49.2982,49.119,49.2583,296586.0
2024-07-08 13:30:00,49.48,49.51,49.42,49.45,69751.0,49.2583,49.2882,49.1986,49.2285,69751.0
2024-07-08 14:00:00,49.46,49.49,49.27,49.36,83104.0,49.2384,49.2683,49.0493,49.1389,83104.0
2024-07-08 14:30:00,49.36,49.41,49.34,49.4,77145.0,49.1389,49.1887,49.119,49.1787,77145.0
2024-07-08 15:00:00,49.4,49.58,49.36,49.46,139020.0,49.1787,49.3579,49.1389,49.2384,139020.0
2024-07-08 15:30:00,49.46,49.58,49.35,49.57,378039.0,49.2384,49.3579,49.1289,49.3479,378039.0
2024-07-09 09:30:00,49.85,50.26,49.71,50.24,348096.0,49.6267,50.0349,49.4873,50.0149,348096.0
2024-07-09 10:00:00,50.24,50.78,50.24,50.7,220283.0,50.0149,50.5525,50.0149,50.4729,220283.0
2024-07-09 10:30:00,50.67,50.92,50.62,50.92,134666.0,50.443,50.6919,50.3932,50.6919,134666.0
2024-07-09 11:00:00,50.92,51.12,50.62,50.65,146263.0,50.6919,50.891,50.3932,50.4231,146263.0
2024-07-09 11:30:00,50.64,50.83,50.6,50.79,66197.0,50.4132,50.6023,50.3733,50.5625,66197.0
2024-07-09 12:00:00,50.79,51.11,50.79,51.1,55203.0,50.5625,50.881,50.5625,50.8711,55203.0
2024-07-09 12:30:00,51.1,51.33,51.03,51.31,106972.0,50.8711,51.1001,50.8014,51.0802,106972.0
2024-07-09 13:00:00,51.31,51.44,51.2,51.21,82159.0,51.0802,51.2096,50.9706,50.9806,82159.0
2024-07-09 13:30:00,51.2,51.22,51.09,51.11,82963.0,50.9706,50.9906,50.8611,50.881,82963.0
2024-07-09 14:00:00,51.1,51.13,50.95,50.97,69935.0,50.8711,50.901,50.7218,50.7417,69935.0
2024-07-09 14:30:00,50.96,50.99,50.9,50.98,111893.0,50.7317,50.7616,50.672,50.7516,111893.0
2024-07-09 15:00:00,50.98,51.12,50.9,51.07,96204.0,50.7516,50.891,50.672,50.8412,96204.0
2024-07-09 15:30:00,51.08,51.12,50.88,50.91,428692.0,50.8512,50.891,50.6521,50.6819,428692.0
2024-07-10 09:30:00,50.41,50.43,49.68,49.91,230796.0,50.1842,50.2041,49.4575,49.6864,230796.0
2024-07-10 10:00:00,49.9,50.13,49.7,50.09,174487.0,49.6765,49.9054,49.4774,49.8656,174487.0
2024-07-10 10:30:00,50.1,50.19,49.78,49.82,101588.0,49.8756,49.9652,49.557,49.5968,101588.0
2024-07-10 11:00:00,49.81,50.0,49.7,49.76,104254.0,49.5869,49.776,49.4774,49.5371,104254.0
2024-07-10 11:30:00,49.76,49.89,49.68,49.7,65345.0,49.5371,49.6665,49.4575,49.4774,65345.0
2024-07-10 12:00:00,49.68,49.82,49.68,49.71,68383.0,49.4575,49.5968,49.4575,49.4873,68383.0
2024-07-10 12:30:00,49.7,49.72,49.37,49.4,199679.0,49.4774,49.4973,49.1488,49.1787,199679.0
2024-07-10 13:00:00,49.41,49.56,49.26,49.31,106002.0,49.1887,49.338,49.0393,49.0891,106002.0
2024-07-10 13:30:00,49.31,49.43,49.14,49.16,62610.0,49.0891,49.2086,48.9199,48.9398,62610.0
2024-07-10 14:00:00,49.13,49.14,48.9,48.97,94270.0,48.9099,48.9199,48.6809,48.7506,94270.0
2024-07-10 14:30:00,48.97,49.29,48.96,49.21,89188.0,48.7506,49.0692,48.7407,48.9896,89188.0
2024-07-10 15:00:00,49.2,49.2,48.98,49.07,143770.0,48.9796,48.9796,48.7606,48.8502,143770.0
2024-07-10 15:30:00,49.06,49.09,48.93,48.99,1006854.0,48.8402,48.8701,48.7108,48.7705,1006854.0
2024-07-11 09:30:00,50.0,50.14,49.41,49.75,271802.0,49.776,49.9154,49.1887,49.5271,271802.0
2024-07-11 10:00:00,49.76,49.92,49.35,49.41,181160.0,49.5371,49.6964,49.1289,49.1887,181160.0
2024-07-11 10:30:00,49.41,49.53,49.13,49.28,136740.0,49.1887,49.3081,48.9099,49.0592,136740.0
2024-07-11 11:00:00,49.28,49.28,49.07,49.19,105920.0,49.0592,49.0592,48.8502,48.9696,105920.0
2024-07-11 11:30:00,49.19,49.21,48.95,48.99,94855.0,48.9696,48.9896,48.7307,48.7705,94855.0
2024-07-11 12:00:00,48.99,49.02,48.78,48.88,122564.0,48.7705,48.8004,48.5615,48.661,122564.0
2024-07-11 12:30:00,48.88,49.09,48.79,48.97,118630.0,48.661,48.8701,48.5714,48.7506,118630.0
2024-07-11 13:00:00,48.96,49.05,48.95,48.97,65875.0,48.7407,48.8303,48.7307,48.7506,65875.0
2024-07-11 13:30:00,48.97,48.97,48.72,48.77,89719.0,48.7506,48.7506,48.5018,48.5515,89719.0
2024-07-11 14:00:00,48.77,48.89,48.69,48.87,106982.0,48.5515,48.671,48.4719,48.6511,106982.0
2024-07-11 14:30:00,48.87,49.04,48.85,49.02,143367.0,48.6511,48.8203,48.6312,48.8004,143367.0
2024-07-11 15:00:00,49.03,49.1,48.96,49.06,126309.0,48.8104,48.8801,48.7407,48.8402,126309.0
2024-07-11 15:30:00,49.05,49.37,49.02,49.29,433466.0,48.8303,49.1488,48.8004,49.0692,433466.0
2024-07-12 09:30:00,50.54,51.06,50.42,50.56,307123.0,50.3136,50.8313,50.1941,50.3335,307123.0
2024-07-12 10:00:00,50.56,50.91,50.42,50.57,200278.0,50.3335,50.6819,50.1941,50.3435,200278.0
2024-07-12 10:30:00,50.57,50.59,50.32,50.39,228976.0,50.3435,50.3634,50.0946,50.1643,228976.0
2024-07-12 11:00:00,50.38,50.46,50.34,50.44,88330.0,50.1543,50.234,50.1145,50.214,88330.0
2024-07-12 11:30:00,50.45,50.56,50.43,50.5,76899.0,50.224,50.3335,50.2041,50.2738,76899.0
2024-07-12 12:00:00,50.51,50.57,50.42,50.45,54978.0,50.2837,50.3435,50.1941,50.224,54978.0
2024-07-12 12:30:00,50.44,50.44,50.25,50.36,43931.0,50.214,50.214,50.0249,50.1344,43931.0
2024-07-12 13:00:00,50.36,50.38,50.29,50.34,40778.0,50.1344,50.1543,50.0647,50.1145,40778.0
2024-07-12 13:30:00,50.34,50.43,50.27,50.29,58049.0,50.1145,50.2041,50.0448,50.0647,58049.0
2024-07-12 14:00:00,50.26,50.26,50.04,50.11,62533.0,50.0349,50.0349,49.8158,49.8855,62533.0
2024-07-12 14:30:00,50.11,50.3,50.03,50.29,87629.0,49.8855,50.0747,49.8059,50.0647,87629.0
2024-07-12 15:00:00,50.29,50.47,50.27,50.46,64877.0,50.0647,50.2439,50.0448,50.234,64877.0
2024-07-12 15:30:00,50.46,50.51,50.24,50.27,328537.0,50.234,50.2837,50.0149,50.0448,328537.0
2024-07-15 09:30:00,49.31,49.4,48.63,48.74,321990.0,49.0891,49.1787,48.4122,48.5217,321990.0
2024-07-15 10:00:00,48.73,48.82,48.39,48.48,152942.0,48.5117,48.6013,48.1732,48.2628,152942.0
2024-07-15 10:30:00,48.5,48.53,48.11,48.11,197232.0,48.2827,48.3126,47.8945,47.8945,197232.0
2024-07-15 11:00:00,48.12,48.39,48.06,48.09,164046.0,47.9044,48.1732,47.8447,47.8746,164046.0
2024-07-15 11:30:00,48.1,48.2,48.0,48.04,164487.0,47.8845,47.9841,47.785,47.8248,164487.0
2024-07-15 12:00:00,48.04,48.08,47.95,48.01,119168.0,47.8248,47.8646,47.7352,47.7949,119168.0
2024-07-15 12:30:00,48.0,48.01,47.85,47.94,86731.0,47.785,47.7949,47.6357,47.7252,86731.0
2024-07-15 13:00:00,47.94,47.97,47.8,47.9,102871.0,47.7252,47.7551,47.5859,47.6854,102871.0
2024-07-15 13:30:00,47.9,47.96,47.78,47.94,69556.0,47.6854,47.7452,47.566,47.7252,69556.0
2024-07-15 14:00:00,47.94,48.0,47.81,47.97,96008.0,47.7252,47.785,47.5958,47.7551,96008.0
2024-07-15 14:30:00,47.97,48.03,47.91,47.98,91104.0,47.7551,47.8148,47.6954,47.7651,91104.0
2024-07-15 15:00:00,47.97,47.97,47.87,47.88,103530.0,47.7551,47.7551,47.6556,47.6655,103530.0
2024-07-15 15:30:00,47.88,47.88,47.69,47.78,433729.0,47.6655,47.6655,47.4764,47.566,433729.0
2024-07-16 09:30:00,47.46,47.9,47.02,47.75,162681.0,47.2474,47.6854,46.8094,47.5361,162681.0
2024-07-16 10:00:00,47.75,47.83,47.59,47.66,95303.0,47.5361,47.6157,47.3768,47.4465,95303.0
2024-07-16 10:30:00,47.67,47.76,47.63,47.69,88763.0,47.4565,47.5461,47.4166,47.4764,88763.0
2024-07-16 11:00:00,47.69,47.78,47.61,47.63,75378.0,47.4764,47.566,47.3967,47.4166,75378.0
2024-07-16 11:30:00,47.63,47.82,47.59,47.79,72598.0,47.4166,47.6058,47.3768,47.5759,72598.0
2024-07-16 12:00:00,47.79,47.92,47.71,47.91,108834.0,47.5759,47.7053,47.4963,47.6954,108834.0
2024-07-16 12:30:00,47.91,47.97,47.83,47.92,48739.0,47.6954,47.7551,47.6157,47.7053,48739.0
2024-07-16 13:00:00,47.91,47.96,47.76,47.77,176534.0,47.6954,47.7452,47.5461,47.556,176534.0
2024-07-16 13:30:00,47.76,47.79,47.72,47.78,66561.0,47.5461,47.5759,47.5062,47.566,66561.0
2024-07-16 14:00:00,47.78,47.8,47.67,47.79,81407.0,47.566,47.5859,47.4565,47.5759,81407.0
2024-07-16 14:30:00,47.78,47.92,47.78,47.89,105176.0,47.566,47.7053,47.566,47.6755,105176.0
2024-07-16 15:00:00,47.89,47.92,47.79,47.81,90361.0,47.6755,47.7053,47.5759,47.5958,90361.0
2024-07-16 15:30:00,47.81,47.82,47.54,47.57,355460.0,47.5958,47.6058,47.327,47.3569,355460.0
2024-07-17 09:30:00,47.25,47.28,46.52,47.07,246682.0,47.0383,47.0682,46.3116,46.8591,246682.0
2024-07-17 10:00:00,47.05,47.33,47.03,47.22,114846.0,46.8392,47.118,46.8193,47.0085,114846.0
2024-07-17 10:30:00,47.22,47.29,47.02,47.25,150891.0,47.0085,47.0782,46.8094,47.0383,150891.0
2024-07-17 11:00:00,47.27,47.37,47.12,47.19,95076.0,47.0582,47.1578,46.9089,46.9786,95076.0
2024-07-17 11:30:00,47.2,47.23,47.02,47.07,70876.0,46.9886,47.0184,46.8094,46.8591,70876.0
2024-07-17 12:00:00,47.07,47.08,46.75,46.76,133922.0,46.8591,46.8691,46.5406,46.5505,133922.0
2024-07-17 12:30:00,46.76,46.93,46.6,46.75,198312.0,46.5505,46.7198,46.3912,46.5406,198312.0
2024-07-17 13:00:00,46.75,46.85,46.66,46.8,100573.0,46.5406,46.6401,46.451,46.5904,100573.0
2024-07-17 13:30:00,46.81,46.85,46.71,46.75,110845.0,46.6003,46.6401,46.5008,46.5406,110845.0
2024-07-17 14:00:00,46.75,46.83,46.66,46.73,99849.0,46.5406,46.6202,46.451,46.5207,99849.0
2024-07-17 14:30:00,46.73,46.74,46.46,46.5,245368.0,46.5207,46.5306,46.2519,46.2917,245368.0
2024-07-17 15:00:00,46.51,46.52,46.31,46.45,165963.0,46.3017,46.3116,46.1025,46.2419,165963.0
2024-07-17 15:30:00,46.46,46.51,46.38,46.41,414453.0,46.2519,46.3017,46.1722,46.2021,414453.0
2024-07-18 09:30:00,46.18,46.28,45.16,45.97,457024.0,45.9731,46.0727,44.9577,45.7641,457024.0
2024-07-18 10:00:00,45.97,46.02,45.73,45.77,183852.0,45.7641,45.8138,45.5251,45.565,183852.0
2024-07-18 10:30:00,45.76,45.76,45.22,45.24,320720.0,45.555,45.555,45.0174,45.0373,320720.0
2024-07-18 11:00:00,45.23,45.28,44.99,45.15,266949.0,45.0274,45.0772,44.7885,44.9477,266949.0
2024-07-18 11:30:00,45.16,45.16,44.83,44.92,269527.0,44.9577,44.9577,44.6292,44.7188,269527.0
2024-07-18 12:00:00,44.92,45.19,44.9,45.15,105147.0,44.7188,44.9876,44.6989,44.9477,105147.0
2024-07-18 12:30:00,45.15,45.45,45.14,45.43,68017.0,44.9477,45.2464,44.9378,45.2265,68017.0
2024-07-18 13:00:00,45.43,45.69,45.37,45.54,60561.0,45.2265,45.4853,45.1668,45.336,60561.0
2024-07-18 13:30:00,45.53,45.53,45.22,45.31,139936.0,45.326,45.326,45.0174,45.107,139936.0
2024-07-18 14:00:00,45.31,45.42,45.27,45.35,73236.0,45.107,45.2165,45.0672,45.1468,73236.0
2024-07-18 14:30:00,45.34,45.5,45.31,45.48,82280.0,45.1369,45.2962,45.107,45.2763,82280.0
2024-07-18 15:00:00,45.48,45.48,45.05,45.18,136678.0,45.2763,45.2763,44.8482,44.9776,136678.0
2024-07-18 15:30:00,45.18,45.35,45.18,45.34,402698.0,44.9776,45.1468,44.9776,45.1369,402698.0
2024-07-19 09:30:00,44.6,45.09,44.11,45.01,483199.0,44.4002,44.888,43.9124,44.8084,483199.0
2024-07-19 10:00:00,45.02,45.21,44.94,45.16,139559.0,44.8183,45.0075,44.7387,44.9577,139559.0
2024-07-19 10:30:00,45.14,45.39,45.14,45.31,347424.0,44.9378,45.1867,44.9378,45.107,347424.0
2024-07-19 11:00:00,45.31,45.41,45.17,45.24,117783.0,45.107,45.2066,44.9677,45.0373,117783.0
2024-07-19 11:30:00,45.25,45.37,45.21,45.36,172840.0,45.0473,45.1668,45.0075,45.1568,172840.0
2024-07-19 12:00:00,45.36,45.41,45.2,45.3,113731.0,45.1568,45.2066,44.9975,45.0971,113731.0
2024-07-19 12:30:00,45.3,45.4,45.29,45.35,55388.0,45.0971,45.1966,45.0871,45.1468,55388.0
2024-07-19 13:00:00,45.36,45.45,45.31,45.41,108601.0,45.1568,45.2464,45.107,45.2066,108601.0
2024-07-19 13:30:00,45.41,45.42,45.29,45.3,99036.0,45.2066,45.2165,45.0871,45.0971,99036.0
2024-07-19 14:00:00,45.3,45.32,45.26,45.27,72420.0,45.0971,45.117,45.0573,45.0672,72420.0
2024-07-19 14:30:00,45.28,45.4,45.26,45.34,78564.0,45.0772,45.1966,45.0573,45.1369,78564.0
2024-07-19 15:00:00,45.33,45.37,45.28,45.32,141037.0,45.1269,45.1668,45.0772,45.117,141037.0
2024-07-19 15:30:00,45.32,45.4,45.27,45.37,604505.0,45.117,45.1966,45.0672,45.1668,604505.0
2024-07-22 09:30:00,46.57,47.69,46.57,47.13,435403.0,46.3614,47.4764,46.3614,46.9189,435403.0
2024-07-22 10:00:00,47.16,47.26,46.97,47.26,132414.0,46.9487,47.0483,46.7596,47.0483,132414.0
2024-07-22 10:30:00,47.25,47.49,47.25,47.32,107408.0,47.0383,47.2773,47.0383,47.108,107408.0
2024-07-22 11:00:00,47.33,47.35,47.19,47.2,80493.0,47.118,47.1379,46.9786,46.9886,80493.0
2024-07-22 11:30:00,47.19,47.25,47.09,47.2,69360.0,46.9786,47.0383,46.8791,46.9886,69360.0
2024-07-22 12:00:00,47.19,47.22,47.08,47.12,46174.0,46.9786,47.0085,46.8691,46.9089,46174.0
2024-07-22 12:30:00,47.12,47.34,47.09,47.33,36642.0,46.9089,47.1279,46.8791,47.118,36642.0
2024-07-22 13:00:00,47.34,47.45,47.33,47.42,81666.0,47.1279,47.2374,47.118,47.2076,81666.0
2024-07-22 13:30:00,47.42,47.48,47.31,47.46,56840.0,47.2076,47.2673,47.0981,47.2474,56840.0
2024-07-22 14:00:00,47.47,47.57,47.45,47.49,70143.0,47.2574,47.3569,47.2374,47.2773,70143.0
2024-07-22 14:30:00,47.48,47.56,47.43,47.54,109369.0,47.2673,47.3469,47.2175,47.327,109369.0
2024-07-22 15:00:00,47.53,47.55,47.35,47.47,237605.0,47.3171,47.337,47.1379,47.2574,237605.0
2024-07-22 15:30:00,47.47,47.55,47.24,47.33,442492.0,47.2574,47.337,47.0284,47.118,442492.0
2024-07-23 09:30:00,46.01,46.2,45.82,45.91,245406.0,45.8039,45.993,45.6147,45.7043,245406.0
2024-07-23 10:00:00,45.89,45.98,45.55,45.67,155316.0,45.6844,45.774,45.346,45.4654,155316.0
2024-07-23 10:30:00,45.63,45.85,45.59,45.7,93432.0,45.4256,45.6446,45.3858,45.4953,93432.0
2024-07-23 11:00:00,45.7,45.83,45.65,45.8,104378.0,45.4953,45.6247,45.4455,45.5948,104378.0
2024-07-23 11:30:00,45.81,45.83,45.7,45.8,88514.0,45.6048,45.6247,45.4953,45.5948,88514.0
2024-07-23 12:00:00,45.79,46.05,45.74,45.97,96181.0,45.5849,45.8437,45.5351,45.7641,96181.0
2024-07-23 12:30:00,45.96,46.11,45.92,46.09,124549.0,45.7541,45.9034,45.7143,45.8835,124549.0
2024-07-23 13:00:00,46.09,46.26,46.08,46.21,77331.0,45.8835,46.0528,45.8736,46.003,77331.0
2024-07-23 13:30:00,46.19,46.22,46.08,46.14,55640.0,45.9831,46.013,45.8736,45.9333,55640.0
2024-07-23 14:00:00,46.14,46.18,45.98,46.16,91948.0,45.9333,45.9731,45.774,45.9532,91948.0
2024-07-23 14:30:00,46.15,46.19,46.11,46.15,99596.0,45.9433,45.9831,45.9034,45.9433,99596.0
2024-07-23 15:00:00,46.15,46.22,46.1,46.13,86408.0,45.9433,46.013,45.8935,45.9234,86408.0
2024-07-23 15:30:00,46.14,46.29,46.09,46.25,391300.0,45.9333,46.0826,45.8835,46.0428,391300.0
2024-07-24 09:30:00,45.63,46.05,45.56,45.84,94993.0,45.4256,45.8437,45.3559,45.6347,94993.0
2024-07-24 10:00:00,45.81,45.91,45.56,45.89,79813.0,45.6048,45.7043,45.3559,45.6844,79813.0
2024-07-24 10:30:00,45.89,46.09,45.89,46.01,148709.0,45.6844,45.8835,45.6844,45.8039,148709.0
2024-07-24 11:00:00,46.0,46.02,45.55,45.71,91767.0,45.7939,45.8138,45.346,45.5052,91767.0
2024-07-24 11:30:00,45.71,45.72,45.58,45.62,91217.0,45.5052,45.5152,45.3758,45.4156,91217.0
2024-07-24 12:00:00,45.6,45.61,45.35,45.48,216247.0,45.3957,45.4057,45.1468,45.2763,216247.0
2024-07-24 12:30:00,45.48,45.62,45.24,45.27,124609.0,45.2763,45.4156,45.0373,45.0672,124609.0
2024-07-24 13:00:00,45.27,45.4,45.23,45.29,72776.0,45.0672,45.1966,45.0274,45.0871,72776.0
2024-07-24 13:30:00,45.29,45.35,45.24,45.28,71071.0,45.0871,45.1468,45.0373,45.0772,71071.0
2024-07-24 14:00:00,45.28,45.32,45.16,45.18,131539.0,45.0772,45.117,44.9577,44.9776,131539.0
2024-07-24 14:30:00,45.17,45.2,45.05,45.15,82537.0,44.9677,44.9975,44.8482,44.9477,82537.0
2024-07-24 15:00:00,45.15,45.22,45.05,45.11,164610.0,44.9477,45.0174,44.8482,44.9079,164610.0
2024-07-24 15:30:00,45.13,45.29,45.09,45.26,250823.0,44.9278,45.0871,44.888,45.0573,250823.0
2024-07-25 09:30:00,44.78,44.79,44.25,44.4,219282.0,44.5794,44.5894,44.0518,44.2011,219282.0
2024-07-25 10:00:00,44.4,44.47,43.78,44.05,320895.0,44.2011,44.2708,43.5839,43.8527,320895.0
2024-07-25 10:30:00,44.04,44.09,43.82,43.99,355666.0,43.8427,43.8925,43.6237,43.7929,355666.0
2024-07-25 11:00:00,44.0,44.0,43.66,43.66,274513.0,43.8029,43.8029,43.4644,43.4644,274513.0
2024-07-25 11:30:00,43.66,43.91,43.54,43.89,284033.0,43.4644,43.7133,43.345,43.6934,284033.0
2024-07-25 12:00:00,43.89,43.92,43.76,43.79,170650.0,43.6934,43.7233,43.564,43.5938,170650.0
2024-07-25 12:30:00,43.79,43.87,43.7,43.79,154730.0,43.5938,43.6735,43.5042,43.5938,154730.0
2024-07-25 13:00:00,43.79,43.86,43.71,43.76,194669.0,43.5938,43.6635,43.5142,43.564,194669.0
2024-07-25 13:30:00,43.76,43.76,43.59,43.63,222822.0,43.564,43.564,43.3947,43.4346,222822.0
2024-07-25 14:00:00,43.63,43.77,43.58,43.59,148202.0,43.4346,43.5739,43.3848,43.3947,148202.0
2024-07-25 14:30:00,43.59,43.63,43.35,43.36,177733.0,43.3947,43.4346,43.1558,43.1658,177733.0
2024-07-25 15:00:00,43.35,43.73,43.32,43.7,202298.0,43.1558,43.5341,43.1259,43.5042,202298.0
2024-07-25 15:30:00,43.69,43.69,43.39,43.42,718378.0,43.4943,43.4943,43.1956,43.2255,718378.0
2024-07-26 09:30:00,43.17,43.23,42.67,42.77,383950.0,42.9766,43.0363,42.4789,42.5784,383950.0
2024-07-26 10:00:00,42.77,42.85,42.66,42.73,148516.0,42.5784,42.658,42.4689,42.5386,148516.0
2024-07-26 10:30:00,42.73,43.07,42.7,43.01,155059.0,42.5386,42.8771,42.5087,42.8173,155059.0
2024-07-26 11:00:00,43.02,43.23,42.99,43.13,126128.0,42.8273,43.0363,42.7974,42.9368,126128.0
2024-07-26 11:30:00,43.14,43.29,43.08,43.29,114642.0,42.9467,43.0961,42.887,43.0961,114642.0
2024-07-26 12:00:00,43.29,43.4,43.26,43.36,83652.0,43.0961,43.2056,43.0662,43.1658,83652.0
2024-07-26 12:30:00,43.35,43.59,43.28,43.55,73673.0,43.1558,43.3947,43.0861,43.3549,73673.0
2024-07-26 13:00:00,43.55,43.67,43.53,43.66,86283.0,43.3549,43.4744,43.335,43.4644,86283.0
2024-07-26 13:30:00,43.66,43.66,43.36,43.36,104958.0,43.4644,43.4644,43.1658,43.1658,104958.0
2024-07-26 14:00:00,43.36,43.36,43.14,43.17,110275.0,43.1658,43.1658,42.9467,42.9766,110275.0
2024-07-26 14:30:00,43.16,43.33,43.11,43.27,225637.0,42.9667,43.1359,42.9169,43.0762,225637.0
2024-07-26 15:00:00,43.27,43.35,43.18,43.3,187676.0,43.0762,43.1558,42.9866,43.106,187676.0
2024-07-26 15:30:00,43.3,43.46,43.27,43.35,573415.0,43.106,43.2653,43.0762,43.1558,573415.0
2024-07-29 09:30:00,43.54,43.54,42.9,42.97,262427.0,43.345,43.345,42.7078,42.7775,262427.0
2024-07-29 10:00:00,42.96,42.99,42.73,42.81,132241.0,42.7676,42.7974,42.5386,42.6182,132241.0
2024-07-29 10:30:00,42.82,42.9,42.62,42.83,111847.0,42.6282,42.7078,42.4291,42.6381,111847.0
2024-07-29 11:00:00,42.83,43.0,42.79,42.92,87192.0,42.6381,42.8074,42.5983,42.7277,87192.0
2024-07-29 11:30:00,42.92,43.15,42.82,43.13,72907.0,42.7277,42.9567,42.6282,42.9368,72907.0
2024-07-29 12:00:00,43.14,43.15,42.94,43.05,93622.0,42.9467,42.9567,42.7476,42.8572,93622.0
2024-07-29 12:30:00,43.04,43.15,42.99,43.04,57601.0,42.8472,42.9567,42.7974,42.8472,57601.0
2024-07-29 13:00:00,43.03,43.12,42.99,43.01,55153.0,42.8372,42.9268,42.7974,42.8173,55153.0
2024-07-29 13:30:00,43.01,43.09,42.99,43.05,51247.0,42.8173,42.897,42.7974,42.8572,51247.0
2024-07-29 14:00:00,43.05,43.09,42.99,43.0,70371.0,42.8572,42.897,42.7974,42.8074,70371.0
2024-07-29 14:30:00,42.98,43.12,42.95,43.12,89389.0,42.7875,42.9268,42.7576,42.9268,89389.0
2024-07-29 15:00:00,43.11,43.15,43.01,43.14,75975.0,42.9169,42.9567,42.8173,42.9467,75975.0
2024-07-29 15:30:00,43.14,43.15,43.0,43.07,252185.0,42.9467,42.9567,42.8074,42.8771,252185.0
2024-07-30 09:30:00,42.24,42.7,41.69,41.94,560184.0,42.0508,42.5087,41.5032,41.7521,560184.0
2024-07-30 10:00:00,41.95,42.19,41.84,41.97,326793.0,41.7621,42.001,41.6526,41.782,326793.0
2024-07-30 10:30:00,41.96,42.2,41.89,42.09,214082.0,41.772,42.011,41.7023,41.9015,214082.0
2024-07-30 11:00:00,42.09,42.35,41.98,42.28,320287.0,41.9015,42.1603,41.7919,42.0906,320287.0
2024-07-30 11:30:00,42.28,42.37,42.04,42.05,146387.0,42.0906,42.1802,41.8517,41.8616,146387.0
2024-07-30 12:00:00,42.05,42.09,41.91,41.96,134956.0,41.8616,41.9015,41.7223,41.772,134956.0
2024-07-30 12:30:00,41.95,41.96,41.76,41.77,157234.0,41.7621,41.772,41.5729,41.5829,157234.0
2024-07-30 13:00:00,41.77,42.04,41.72,41.92,191521.0,41.5829,41.8517,41.5331,41.7322,191521.0
2024-07-30 13:30:00,41.93,41.98,41.81,41.82,121916.0,41.7422,41.7919,41.6227,41.6327,121916.0
2024-07-30 14:00:00,41.82,41.85,41.73,41.76,159086.0,41.6327,41.6625,41.5431,41.5729,159086.0
2024-07-30 14:30:00,41.76,41.83,41.68,41.81,146798.0,41.5729,41.6426,41.4933,41.6227,146798.0
2024-07-30 15:00:00,41.81,41.93,41.77,41.88,154710.0,41.6227,41.7422,41.5829,41.6924,154710.0
2024-07-30 15:30:00,41.87,42.04,41.84,41.95,541656.0,41.6824,41.8517,41.6526,41.7621,541656.0
2024-07-31 09:30:00,43.16,43.41,42.88,42.88,255689.0,42.9667,43.2155,42.6879,42.6879,255689.0
2024-07-31 10:00:00,42.88,43.02,42.72,42.78,98003.0,42.6879,42.8273,42.5286,42.5884,98003.0
2024-07-31 10:30:00,42.78,42.78,42.59,42.62,73580.0,42.5884,42.5884,42.3992,42.4291,73580.0
2024-07-31 11:00:00,42.63,42.8,42.59,42.75,62291.0,42.439,42.6083,42.3992,42.5585,62291.0
2024-07-31 11:30:00,42.75,42.87,42.67,42.86,46810.0,42.5585,42.678,42.4789,42.668,46810.0
2024-07-31 12:00:00,42.86,43.0,42.67,42.97,267791.0,42.668,42.8074,42.4789,42.7775,267791.0
2024-07-31 12:30:00,42.97,43.01,42.73,42.75,58088.0,42.7775,42.8173,42.5386,42.5585,58088.0
2024-07-31 13:00:00,42.74,42.74,42.51,42.55,51392.0,42.5485,42.5485,42.3196,42.3594,51392.0
2024-07-31 13:30:00,42.56,42.73,42.38,42.66,118164.0,42.3693,42.5386,42.1902,42.4689,118164.0
2024-07-31 14:00:00,42.63,42.75,42.58,42.72,38955.0,42.439,42.5585,42.3893,42.5286,38955.0
2024-07-31 14:30:00,42.72,42.79,42.63,42.69,65335.0,42.5286,42.5983,42.439,42.4988,65335.0
2024-07-31 15:00:00,42.69,42.74,42.52,42.57,77375.0,42.4988,42.5485,42.3295,42.3793,77375.0
2024-07-31 15:30:00,42.56,42.65,42.47,42.54,213413.0,42.3693,42.4589,42.2798,42.3494,213413.0
2024-08-01 09:30:00,42.1,42.28,41.5,41.7,195654.0,41.9114,42.0906,41.3141,41.5132,195654.0
2024-08-01 10:00:00,41.73,41.73,41.31,41.35,166655.0,41.5431,41.5431,41.1249,41.1648,166655.0
2024-08-01 10:30:00,41.34,41.41,41.16,41.36,136086.0,41.1548,41.2245,40.9756,41.1747,136086.0
2024-08-01 11:00:00,41.36,41.47,41.19,41.35,416993.0,41.1747,41.2842,41.0055,41.1648,416993.0
2024-08-01 11:30:00,41.36,41.43,40.99,41.0,345628.0,41.1747,41.2444,40.8064,40.8163,345628.0
2024-08-01 12:00:00,41.0,41.16,40.96,41.04,167145.0,40.8163,40.9756,40.7765,40.8562,167145.0
2024-08-01 12:30:00,41.03,41.04,40.84,41.03,201747.0,40.8462,40.8562,40.6571,40.8462,201747.0
2024-08-01 13:00:00,41.02,41.03,40.68,40.7,185099.0,40.8362,40.8462,40.4978,40.5177,185099.0
2024-08-01 13:30:00,40.68,40.77,40.44,40.63,224445.0,40.4978,40.5874,40.2588,40.448,224445.0
2024-08-01 14:00:00,40.62,40.87,40.55,40.71,236355.0,40.438,40.6869,40.3684,40.5276,236355.0
2024-08-01 14:30:00,40.71,40.94,40.69,40.91,239612.0,40.5276,40.7566,40.5077,40.7267,239612.0
2024-08-01 15:00:00,40.91,40.96,40.75,40.77,256224.0,40.7267,40.7765,40.5675,40.5874,256224.0
2024-08-01 15:30:00,40.77,41.19,40.74,41.13,642090.0,40.5874,41.0055,40.5575,40.9458,642090.0
2024-08-02 09:30:00,40.0,40.05,39.14,39.48,613771.0,39.8208,39.8706,38.9647,39.3031,613771.0
2024-08-02 10:00:00,39.49,39.52,38.91,38.99,507038.0,39.3131,39.343,38.7357,38.8153,507038.0
2024-08-02 10:30:00,38.98,39.03,38.68,38.95,302752.0,38.8054,38.8552,38.5067,38.7755,302752.0
2024-08-02 11:00:00,38.95,39.01,38.77,38.97,365597.0,38.7755,38.8353,38.5963,38.7954,365597.0
2024-08-02 11:30:00,38.98,39.19,38.9,39.15,305412.0,38.8054,39.0144,38.7257,38.9746,305412.0
2024-08-02 12:00:00,39.15,39.28,38.98,39.24,196812.0,38.9746,39.104,38.8054,39.0642,196812.0
2024-08-02 12:30:00,39.23,39.42,39.2,39.21,257103.0,39.0543,39.2434,39.0244,39.0344,257103.0
2024-08-02 13:00:00,39.22,39.41,39.1,39.27,179852.0,39.0443,39.2335,38.9248,39.0941,179852.0
2024-08-02 13:30:00,39.26,39.28,39.07,39.28,131141.0,39.0841,39.104,38.895,39.104,131141.0
2024-08-02 14:00:00,39.27,39.27,39.15,39.26,116393.0,39.0941,39.0941,38.9746,39.0841,116393.0
2024-08-02 14:30:00,39.27,39.32,39.22,39.26,101679.0,39.0941,39.1439,39.0443,39.0841,101679.0
2024-08-02 15:00:00,39.26,39.31,39.13,39.25,174347.0,39.0841,39.1339,38.9547,39.0742,174347.0
2024-08-02 15:30:00,39.26,39.37,39.02,39.33,658624.0,39.0841,39.1936,38.8452,39.1538,658624.0
2024-08-05 09:30:00,38.62,40.06,38.23,40.03,490438.0,38.447,39.8805,38.0587,39.8507,490438.0
2024-08-05 10:00:00,40.03,40.39,39.8,39.82,276653.0,39.8507,40.2091,39.6217,39.6416,276653.0
2024-08-05 10:30:00,39.83,40.06,39.77,39.87,123839.0,39.6516,39.8805,39.5918,39.6914,123839.0
2024-08-05 11:00:00,39.91,40.79,39.89,40.66,326447.0,39.7312,40.6073,39.7113,40.4779,326447.0
2024-08-05 11:30:00,40.62,40.85,40.51,40.6,140382.0,40.438,40.667,40.3285,40.4181,140382.0
2024-08-05 12:00:00,40.59,41.02,40.53,40.96,150857.0,40.4082,40.8362,40.3484,40.7765,150857.0
2024-08-05 12:30:00,40.98,40.98,40.35,40.47,54283.0,40.7964,40.7964,40.1692,40.2887,54283.0
2024-08-05 13:00:00,40.45,40.56,40.37,40.47,69699.0,40.2688,40.3783,40.1892,40.2887,69699.0
2024-08-05 13:30:00,40.46,40.66,40.46,40.54,47735.0,40.2788,40.4779,40.2788,40.3584,47735.0
2024-08-05 14:00:00,40.54,40.54,40.21,40.31,69205.0,40.3584,40.3584,40.0299,40.1294,69205.0
2024-08-05 14:30:00,40.3,40.32,40.09,40.17,84612.0,40.1195,40.1394,39.9104,39.9901,84612.0
2024-08-05 15:00:00,40.17,40.35,40.17,40.34,91333.0,39.9901,40.1692,39.9901,40.1593,91333.0
2024-08-05 15:30:00,40.34,40.37,40.21,40.29,350012.0,40.1593,40.1892,40.0299,40.1095,350012.0
2024-08-06 09:30:00,40.96,41.9,40.86,41.82,395861.0,40.7765,41.7123,40.677,41.6327,395861.0
2024-08-06 10:00:00,41.81,42.46,41.75,42.39,395268.0,41.6227,42.2698,41.563,42.2001,395268.0
2024-08-06 10:30:00,42.39,42.69,42.31,42.59,278620.0,42.2001,42.4988,42.1205,42.3992,278620.0
2024-08-06 11:00:00,42.6,42.95,42.5,42.51,448586.0,42.4092,42.7576,42.3096,42.3196,448586.0
2024-08-06 11:30:00,42.52,42.53,42.31,42.44,109178.0,42.3295,42.3395,42.1205,42.2499,109178.0
2024-08-06 12:00:00,42.45,42.6,42.43,42.44,133892.0,42.2598,42.4092,42.2399,42.2499,133892.0
2024-08-06 12:30:00,42.44,42.58,42.41,42.54,99276.0,42.2499,42.3893,42.22,42.3494,99276.0
2024-08-06 13:00:00,42.53,42.62,42.46,42.53,103635.0,42.3395,42.4291,42.2698,42.3395,103635.0
2024-08-06 13:30:00,42.53,42.7,42.52,42.65,102058.0,42.3395,42.5087,42.3295,42.4589,102058.0
2024-08-06 14:00:00,42.65,42.66,42.38,42.55,134848.0,42.4589,42.4689,42.1902,42.3594,134848.0
2024-08-06 14:30:00,42.56,42.59,42.37,42.37,116987.0,42.3693,42.3992,42.1802,42.1802,116987.0
2024-08-06 15:00:00,42.36,42.51,42.24,42.46,114672.0,42.1702,42.3196,42.0508,42.2698,114672.0
2024-08-06 15:30:00,42.47,42.48,42.15,42.22,513304.0,42.2798,42.2897,41.9612,42.0309,513304.0
2024-08-07 09:30:00,42.8,43.0,41.57,41.82,270359.0,42.6083,42.8074,41.3838,41.6327,270359.0
2024-08-07 10:00:00,41.83,42.0,41.19,41.19,170416.0,41.6426,41.8119,41.0055,41.0055,170416.0
2024-08-07 10:30:00,41.18,41.6,41.11,41.4,153541.0,40.9955,41.4136,40.9258,41.2145,153541.0
2024-08-07 11:00:00,41.4,41.6,41.34,41.47,117160.0,41.2145,41.4136,41.1548,41.2842,117160.0
2024-08-07 11:30:00,41.48,41.48,41.06,41.14,133646.0,41.2942,41.2942,40.8761,40.9557,133646.0
2024-08-07 12:00:00,41.13,41.17,40.95,41.11,113873.0,40.9458,40.9856,40.7666,40.9258,113873.0
2024-08-07 12:30:00,41.11,41.14,40.99,41.08,86782.0,40.9258,40.9557,40.8064,40.896,86782.0
2024-08-07 13:00:00,41.06,41.1,40.92,41.04,87716.0,40.8761,40.9159,40.7367,40.8562,87716.0
2024-08-07 13:30:00,41.04,41.06,40.86,40.88,82218.0,40.8562,40.8761,40.677,40.6969,82218.0
2024-08-07 14:00:00,40.88,40.95,40.72,40.93,80890.0,40.6969,40.7666,40.5376,40.7466,80890.0
2024-08-07 14:30:00,40.92,40.92,40.81,40.83,93986.0,40.7367,40.7367,40.6272,40.6471,93986.0
2024-08-07 15:00:00,40.84,41.0,40.81,40.93,145342.0,40.6571,40.8163,40.6272,40.7466,145342.0
2024-08-07 15:30:00,40.93,41.05,40.83,40.97,419251.0,40.7466,40.8661,40.6471,40.7865,419251.0
2024-08-08 09:30:00,41.29,41.65,40.97,41.56,130604.0,41.105,41.4634,40.7865,41.3738,130604.0
2024-08-08 10:00:00,41.59,42.16,41.59,42.05,88037.0,41.4037,41.9711,41.4037,41.8616,88037.0
2024-08-08 10:30:00,42.05,42.17,41.96,42.16,73623.0,41.8616,41.9811,41.772,41.9711,73623.0
2024-08-08 11:00:00,42.16,42.38,42.1,42.14,201544.0,41.9711,42.1902,41.9114,41.9512,201544.0
2024-08-08 11:30:00,42.18,42.32,42.13,42.22,101213.0,41.991,42.1304,41.9413,42.0309,101213.0
2024-08-08 12:00:00,42.21,42.37,42.19,42.23,129477.0,42.0209,42.1802,42.001,42.0408,129477.0
2024-08-08 12:30:00,42.23,42.23,42.04,42.07,77019.0,42.0408,42.0408,41.8517,41.8815,77019.0
2024-08-08 13:00:00,42.06,42.12,41.98,42.1,94174.0,41.8716,41.9313,41.7919,41.9114,94174.0
2024-08-08 13:30:00,42.09,42.29,42.07,42.19,80160.0,41.9015,42.1006,41.8815,42.001,80160.0
2024-08-08 14:00:00,42.19,42.32,42.14,42.3,75680.0,42.001,42.1304,41.9512,42.1105,75680.0
2024-08-08 14:30:00,42.29,42.32,42.16,42.22,47998.0,42.1006,42.1304,41.9711,42.0309,47998.0
2024-08-08 15:00:00,42.24,42.37,42.17,42.24,83460.0,42.0508,42.1802,41.9811,42.0508,83460.0
2024-08-08 15:30:00,42.25,42.37,42.11,42.27,478891.0,42.0607,42.1802,41.9214,42.0806,478891.0
2024-08-09 09:30:00,42.01,42.25,41.29,41.31,162388.0,41.8218,42.0607,41.105,41.1249,162388.0
2024-08-09 10:00:00,41.31,41.6,41.29,41.5,128788.0,41.1249,41.4136,41.105,41.3141,128788.0
2024-08-09 10:30:00,41.49,41.6,41.42,41.52,75292.0,41.3041,41.4136,41.2345,41.334,75292.0
2024-08-09 11:00:00,41.52,41.66,41.44,41.48,79786.0,41.334,41.4734,41.2544,41.2942,79786.0
2024-08-09 11:30:00,41.48,41.57,41.44,41.52,58599.0,41.2942,41.3838,41.2544,41.334,58599.0
2024-08-09 12:00:00,41.52,41.69,41.52,41.63,65339.0,41.334,41.5032,41.334,41.4435,65339.0
2024-08-09 12:30:00,41.62,41.74,41.56,41.73,52179.0,41.4336,41.553,41.3738,41.5431,52179.0
2024-08-09 13:00:00,41.75,41.9,41.7,41.89,74827.0,41.563,41.7123,41.5132,41.7023,74827.0
2024-08-09 13:30:00,41.9,41.99,41.7,41.73,92627.0,41.7123,41.8019,41.5132,41.5431,92627.0
2024-08-09 14:00:00,41.72,41.74,41.66,41.68,59014.0,41.5331,41.553,41.4734,41.4933,59014.0
2024-08-09 14:30:00,41.68,41.74,41.65,41.7,62551.0,41.4933,41.553,41.4634,41.5132,62551.0
2024-08-09 15:00:00,41.69,41.83,41.64,41.83,71420.0,41.5032,41.6426,41.4535,41.6426,71420.0
2024-08-09 15:30:00,41.82,41.97,41.82,41.87,249397.0,41.6327,41.782,41.6327,41.6824,249397.0
2024-08-12 09:30:00,42.0,42.31,41.91,42.15,143479.0,41.8119,42.1205,41.7223,41.9612,143479.0
2024-08-12 10:00:00,42.15,42.35,42.15,42.33,60752.0,41.9612,42.1603,41.9612,42.1404,60752.0
2024-08-12 10:30:00,42.32,42.34,42.19,42.33,132372.0,42.1304,42.1503,42.001,42.1404,132372.0
2024-08-12 11:00:00,42.33,42.35,41.98,42.09,107944.0,42.1404,42.1603,41.7919,41.9015,107944.0
2024-08-12 11:30:00,42.07,42.25,41.97,42.21,47136.0,41.8815,42.0607,41.782,42.0209,47136.0
2024-08-12 12:00:00,42.21,42.21,42.14,42.18,35217.0,42.0209,42.0209,41.9512,41.991,35217.0
2024-08-12 12:30:00,42.17,42.19,42.1,42.12,36966.0,41.9811,42.001,41.9114,41.9313,36966.0
2024-08-12 13:00:00,42.11,42.21,42.07,42.15,34965.0,41.9214,42.0209,41.8815,41.9612,34965.0
2024-08-12 13:30:00,42.14,42.15,42.04,42.14,34641.0,41.9512,41.9612,41.8517,41.9512,34641.0
2024-08-12 14:00:00,42.14,42.16,42.07,42.14,53379.0,41.9512,41.9711,41.8815,41.9512,53379.0
2024-08-12 14:30:00,42.13,42.13,42.07,42.1,42147.0,41.9413,41.9413,41.8815,41.9114,42147.0
2024-08-12 15:00:00,42.11,42.12,42.04,42.07,49113.0,41.9214,41.9313,41.8517,41.8815,49113.0
2024-08-12 15:30:00,42.07,42.07,41.96,42.05,281575.0,41.8815,41.8815,41.772,41.8616,281575.0
2024-08-13 09:30:00,42.69,42.69,42.02,42.09,422420.0,42.4988,42.4988,41.8318,41.9015,422420.0
2024-08-13 10:00:00,42.08,42.1,41.83,42.05,79265.0,41.8915,41.9114,41.6426,41.8616,79265.0
2024-08-13 10:30:00,42.06,42.06,41.88,41.96,66975.0,41.8716,41.8716,41.6924,41.772,66975.0
2024-08-13 11:00:00,41.96,41.98,41.79,41.93,82423.0,41.772,41.7919,41.6028,41.7422,82423.0
2024-08-13 11:30:00,41.91,42.05,41.83,42.04,45213.0,41.7223,41.8616,41.6426,41.8517,45213.0
2024-08-13 12:00:00,42.03,42.12,42.0,42.03,40117.0,41.8417,41.9313,41.8119,41.8417,40117.0
2024-08-13 12:30:00,42.04,42.11,41.98,42.05,132779.0,41.8517,41.9214,41.7919,41.8616,132779.0
2024-08-13 13:00:00,42.06,42.08,41.99,42.02,51878.0,41.8716,41.8915,41.8019,41.8318,51878.0
2024-08-13 13:30:00,42.03,42.17,41.97,42.15,157015.0,41.8417,41.9811,41.782,41.9612,157015.0
2024-08-13 14:00:00,42.15,42.22,42.06,42.16,74596.0,41.9612,42.0309,41.8716,41.9711,74596.0
2024-08-13 14:30:00,42.16,42.17,42.07,42.1,50045.0,41.9711,41.9811,41.8815,41.9114,50045.0
2024-08-13 15:00:00,42.09,42.17,42.07,42.16,67673.0,41.9015,41.9811,41.8815,41.9711,67673.0
2024-08-13 15:30:00,42.16,42.19,42.06,42.15,206859.0,41.9711,42.001,41.8716,41.9612,206859.0
2024-08-14 09:30:00,42.09,42.23,41.24,41.41,154467.0,41.9015,42.0408,41.0553,41.2245,154467.0
2024-08-14 10:00:00,41.39,41.39,40.86,40.88,200760.0,41.2046,41.2046,40.677,40.6969,200760.0
2024-08-14 10:30:00,40.87,41.15,40.71,41.11,210124.0,40.6869,40.9657,40.5276,40.9258,210124.0
2024-08-14 11:00:00,41.1,41.15,40.98,41.09,84880.0,40.9159,40.9657,40.7964,40.9059,84880.0
2024-08-14 11:30:00,41.08,41.17,41.02,41.09,141045.0,40.896,40.9856,40.8362,40.9059,141045.0
2024-08-14 12:00:00,41.09,41.1,40.91,41.0,72280.0,40.9059,40.9159,40.7267,40.8163,72280.0
2024-08-14 12:30:00,41.0,41.09,40.88,41.06,70023.0,40.8163,40.9059,40.6969,40.8761,70023.0
2024-08-14 13:00:00,41.05,41.11,41.01,41.05,58080.0,40.8661,40.9258,40.8263,40.8661,58080.0
2024-08-14 13:30:00,41.05,41.14,40.99,41.11,62560.0,40.8661,40.9557,40.8064,40.9258,62560.0
2024-08-14 14:00:00,41.1,41.3,41.07,41.3,164580.0,40.9159,41.115,40.886,41.115,164580.0
2024-08-14 14:30:00,41.29,41.36,41.22,41.29,206091.0,41.105,41.1747,41.0354,41.105,206091.0
2024-08-14 15:00:00,41.29,41.41,41.17,41.34,102167.0,41.105,41.2245,40.9856,41.1548,102167.0
2024-08-14 15:30:00,41.34,41.46,41.25,41.4,662854.0,41.1548,41.2743,41.0652,41.2145,662854.0
2024-08-15 09:30:00,41.82,42.13,41.68,42.03,228260.0,41.6327,41.9413,41.4933,41.8417,228260.0
2024-08-15 10:00:00,42.03,42.3,42.01,42.04,156177.0,41.8417,42.1105,41.8218,41.8517,156177.0
2024-08-15 10:30:00,42.05,42.2,41.97,42.07,62968.0,41.8616,42.011,41.782,41.8815,62968.0
2024-08-15 11:00:00,42.06,42.11,41.91,41.96,51571.0,41.8716,41.9214,41.7223,41.772,51571.0
2024-08-15 11:30:00,41.95,42.11,41.9,42.07,33295.0,41.7621,41.9214,41.7123,41.8815,33295.0
2024-08-15 12:00:00,42.06,42.15,42.05,42.1,45658.0,41.8716,41.9612,41.8616,41.9114,45658.0
2024-08-15 12:30:00,42.1,42.15,42.04,42.08,44207.0,41.9114,41.9612,41.8517,41.8915,44207.0
2024-08-15 13:00:00,42.08,42.09,41.98,41.99,54836.0,41.8915,41.9015,41.7919,41.8019,54836.0
2024-08-15 13:30:00,41.98,42.03,41.96,42.03,29761.0,41.7919,41.8417,41.772,41.8417,29761.0
2024-08-15 14:00:00,42.04,42.09,41.97,42.06,32382.0,41.8517,41.9015,41.782,41.8716,32382.0
2024-08-15 14:30:00,42.06,42.12,42.04,42.09,41342.0,41.8716,41.9313,41.8517,41.9015,41342.0
2024-08-15 15:00:00,42.08,42.12,42.01,42.08,77541.0,41.8915,41.9313,41.8218,41.8915,77541.0
2024-08-15 15:30:00,42.09,42.12,42.0,42.0,231806.0,41.9015,41.9313,41.8119,41.8119,231806.0
2024-08-16 09:30:00,42.55,42.97,42.49,42.83,332542.0,42.3594,42.7775,42.2997,42.6381,332542.0
2024-08-16 10:00:00,42.83,42.95,42.77,42.82,218471.0,42.6381,42.7576,42.5784,42.6282,218471.0
2024-08-16 10:30:00,42.82,43.0,42.76,42.78,212201.0,42.6282,42.8074,42.5685,42.5884,212201.0
2024-08-16 11:00:00,42.77,42.77,42.49,42.59,90919.0,42.5784,42.5784,42.2997,42.3992,90919.0
2024-08-16 11:30:00,42.59,42.68,42.55,42.63,66937.0,42.3992,42.4888,42.3594,42.439,66937.0
2024-08-16 12:00:00,42.62,42.68,42.59,42.61,43979.0,42.4291,42.4888,42.3992,42.4191,43979.0
2024-08-16 12:30:00,42.59,42.73,42.57,42.71,66908.0,42.3992,42.5386,42.3793,42.5187,66908.0
2024-08-16 13:00:00,42.72,42.78,42.66,42.76,73058.0,42.5286,42.5884,42.4689,42.5685,73058.0
2024-08-16 13:30:00,42.75,42.76,42.6,42.62,66257.0,42.5585,42.5685,42.4092,42.4291,66257.0
2024-08-16 14:00:00,42.62,42.62,42.55,42.58,48883.0,42.4291,42.4291,42.3594,42.3893,48883.0
2024-08-16 14:30:00,42.58,42.63,42.52,42.63,57721.0,42.3893,42.439,42.3295,42.439,57721.0
2024-08-16 15:00:00,42.62,42.7,42.59,42.65,104425.0,42.4291,42.5087,42.3992,42.4589,104425.0
2024-08-16 15:30:00,42.64,42.79,42.63,42.74,395393.0,42.449,42.5983,42.439,42.5485,395393.0
2024-08-19 09:30:00,42.62,43.18,42.62,42.77,163720.0,42.4291,42.9866,42.4291,42.5784,163720.0
2024-08-19 10:00:00,42.75,42.93,42.74,42.83,71318.0,42.5585,42.7377,42.5485,42.6381,71318.0
2024-08-19 10:30:00,42.81,42.99,42.72,42.96,128393.0,42.6182,42.7974,42.5286,42.7676,128393.0
2024-08-19 11:00:00,42.97,43.05,42.95,42.97,57910.0,42.7775,42.8572,42.7576,42.7775,57910.0
2024-08-19 11:30:00,42.96,43.0,42.8,42.84,46584.0,42.7676,42.8074,42.6083,42.6481,46584.0
2024-08-19 12:00:00,42.86,42.94,42.8,42.94,44840.0,42.668,42.7476,42.6083,42.7476,44840.0
2024-08-19 12:30:00,42.94,43.02,42.91,42.99,42373.0,42.7476,42.8273,42.7178,42.7974,42373.0
2024-08-19 13:00:00,42.99,43.0,42.93,42.93,39974.0,42.7974,42.8074,42.7377,42.7377,39974.0
2024-08-19 13:30:00,42.92,42.98,42.87,42.97,44136.0,42.7277,42.7875,42.678,42.7775,44136.0
2024-08-19 14:00:00,42.98,43.05,42.9,42.9,81708.0,42.7875,42.8572,42.7078,42.7078,81708.0
2024-08-19 14:30:00,42.91,42.95,42.86,42.9,71324.0,42.7178,42.7576,42.668,42.7078,71324.0
2024-08-19 15:00:00,42.9,42.98,42.85,42.89,133793.0,42.7078,42.7875,42.658,42.6979,133793.0
2024-08-19 15:30:00,42.89,42.93,42.78,42.91,370317.0,42.6979,42.7377,42.5884,42.7178,370317.0
2024-08-20 09:30:00,42.27,42.41,41.78,41.95,484877.0,42.0806,42.22,41.5928,41.7621,484877.0
2024-08-20 10:00:00,41.95,42.01,41.74,41.8,337035.0,41.7621,41.8218,41.553,41.6128,337035.0
2024-08-20 10:30:00,41.79,41.82,41.41,41.63,278437.0,41.6028,41.6327,41.2245,41.4435,278437.0
2024-08-20 11:00:00,41.62,41.62,41.42,41.51,103838.0,41.4336,41.4336,41.2345,41.3241,103838.0
2024-08-20 11:30:00,41.5,41.65,41.48,41.64,85385.0,41.3141,41.4634,41.2942,41.4535,85385.0
2024-08-20 12:00:00,41.64,41.64,41.42,41.42,72971.0,41.4535,41.4535,41.2345,41.2345,72971.0
2024-08-20 12:30:00,41.42,41.64,41.39,41.51,644617.0,41.2345,41.4535,41.2046,41.3241,644617.0
2024-08-20 13:00:00,41.5,41.59,41.4,41.44,119983.0,41.3141,41.4037,41.2145,41.2544,119983.0
2024-08-20 13:30:00,41.43,41.58,41.4,41.56,85609.0,41.2444,41.3937,41.2145,41.3738,85609.0
2024-08-20 14:00:00,41.56,41.65,41.54,41.56,92254.0,41.3738,41.4634,41.3539,41.3738,92254.0
2024-08-20 14:30:00,41.56,41.58,41.35,41.36,157117.0,41.3738,41.3937,41.1648,41.1747,157117.0
2024-08-20 15:00:00,41.36,41.43,41.22,41.24,445537.0,41.1747,41.2444,41.0354,41.0553,445537.0
2024-08-20 15:30:00,41.25,41.6,41.24,41.26,1010463.0,41.0652,41.4136,41.0553,41.0752,1010463.0
2024-08-21 09:30:00,42.18,42.71,42.06,42.57,462349.0,41.991,42.5187,41.8716,42.3793,462349.0
2024-08-21 10:00:00,42.57,42.85,42.56,42.75,285437.0,42.3793,42.658,42.3693,42.5585,285437.0
2024-08-21 10:30:00,42.75,43.02,42.72,42.91,607379.0,42.5585,42.8273,42.5286,42.7178,607379.0
2024-08-21 11:00:00,42.93,43.24,42.92,43.1,175056.0,42.7377,43.0463,42.7277,42.9069,175056.0
2024-08-21 11:30:00,43.09,43.17,42.97,43.01,67295.0,42.897,42.9766,42.7775,42.8173,67295.0
2024-08-21 12:00:00,43.02,43.04,42.8,42.96,239612.0,42.8273,42.8472,42.6083,42.7676,239612.0
2024-08-21 12:30:00,42.96,43.03,42.92,42.97,181241.0,42.7676,42.8372,42.7277,42.7775,181241.0
2024-08-21 13:00:00,42.96,43.02,42.88,42.93,126390.0,42.7676,42.8273,42.6879,42.7377,126390.0
2024-08-21 13:30:00,42.94,43.03,42.94,42.98,135410.0,42.7476,42.8372,42.7476,42.7875,135410.0
2024-08-21 14:00:00,43.0,43.04,42.92,42.94,246321.0,42.8074,42.8472,42.7277,42.7476,246321.0
2024-08-21 14:30:00,42.94,43.06,42.94,43.04,330130.0,42.7476,42.8671,42.7476,42.8472,330130.0
2024-08-21 15:00:00,43.05,43.05,42.94,43.0,197953.0,42.8572,42.8572,42.7476,42.8074,197953.0
2024-08-21 15:30:00,43.01,43.06,42.91,42.99,573525.0,42.8173,42.8671,42.7178,42.7974,573525.0
2024-08-22 09:30:00,43.5,43.6,43.13,43.38,237300.0,43.3051,43.4047,42.9368,43.1857,237300.0
2024-08-22 10:00:00,43.37,43.4,43.0,43.05,228094.0,43.1757,43.2056,42.8074,42.8572,228094.0
2024-08-22 10:30:00,43.09,43.12,42.71,42.71,274998.0,42.897,42.9268,42.5187,42.5187,274998.0
2024-08-22 11:00:00,42.72,42.87,42.66,42.72,84568.0,42.5286,42.678,42.4689,42.5286,84568.0
2024-08-22 11:30:00,42.71,42.75,42.56,42.74,82497.0,42.5187,42.5585,42.3693,42.5485,82497.0
2024-08-22 12:00:00,42.73,42.83,42.72,42.76,75722.0,42.5386,42.6381,42.5286,42.5685,75722.0
2024-08-22 12:30:00,42.77,42.79,42.72,42.75,58170.0,42.5784,42.5983,42.5286,42.5585,58170.0
2024-08-22 13:00:00,42.74,42.85,42.67,42.75,40927.0,42.5485,42.658,42.4789,42.5585,40927.0
2024-08-22 13:30:00,42.74,42.76,42.67,42.7,59492.0,42.5485,42.5685,42.4789,42.5087,59492.0
2024-08-22 14:00:00,42.7,42.77,42.66,42.73,56088.0,42.5087,42.5784,42.4689,42.5386,56088.0
2024-08-22 14:30:00,42.73,42.79,42.69,42.73,122086.0,42.5386,42.5983,42.4988,42.5386,122086.0
2024-08-22 15:00:00,42.74,42.83,42.66,42.74,75612.0,42.5485,42.6381,42.4689,42.5485,75612.0
2024-08-22 15:30:00,42.74,42.75,42.59,42.61,354785.0,42.5485,42.5585,42.3992,42.4191,354785.0
2024-08-23 09:30:00,42.3,42.62,42.03,42.48,192345.0,42.1105,42.4291,41.8417,42.2897,192345.0
2024-08-23 10:00:00,42.5,42.75,42.35,42.44,86177.0,42.3096,42.5585,42.1603,42.2499,86177.0
2024-08-23 10:30:00,42.44,42.49,42.16,42.28,70168.0,42.2499,42.2997,41.9711,42.0906,70168.0
2024-08-23 11:00:00,42.27,42.38,42.17,42.34,106930.0,42.0806,42.1902,41.9811,42.1503,106930.0
2024-08-23 11:30:00,42.35,42.39,42.25,42.31,236226.0,42.1603,42.2001,42.0607,42.1205,236226.0
2024-08-23 12:00:00,42.33,42.43,42.24,42.42,55070.0,42.1404,42.2399,42.0508,42.23,55070.0
2024-08-23 12:30:00,42.41,42.56,42.28,42.36,192590.0,42.22,42.3693,42.0906,42.1702,192590.0
2024-08-23 13:00:00,42.36,42.37,42.28,42.33,52256.0,42.1702,42.1802,42.0906,42.1404,52256.0
2024-08-23 13:30:00,42.33,42.35,42.26,42.34,63885.0,42.1404,42.1603,42.0707,42.1503,63885.0
2024-08-23 14:00:00,42.33,42.4,42.32,42.37,46029.0,42.1404,42.2101,42.1304,42.1802,46029.0
2024-08-23 14:30:00,42.37,42.43,42.3,42.33,69011.0,42.1802,42.2399,42.1105,42.1404,69011.0
2024-08-23 15:00:00,42.33,42.36,42.19,42.34,101883.0,42.1404,42.1702,42.001,42.1503,101883.0
2024-08-23 15:30:00,42.34,42.36,42.13,42.18,341647.0,42.1503,42.1702,41.9413,41.991,341647.0
2024-08-26 09:30:00,42.59,42.59,41.89,42.31,265958.0,42.3992,42.3992,41.7023,42.1205,265958.0
2024-08-26 10:00:00,42.28,42.35,41.94,41.98,135733.0,42.0906,42.1603,41.7521,41.7919,135733.0
2024-08-26 10:30:00,41.99,42.18,41.86,42.12,107586.0,41.8019,41.991,41.6725,41.9313,107586.0
2024-08-26 11:00:00,42.11,42.29,42.11,42.23,119315.0,41.9214,42.1006,41.9214,42.0408,119315.0
2024-08-26 11:30:00,42.23,42.23,42.02,42.07,141988.0,42.0408,42.0408,41.8318,41.8815,141988.0
2024-08-26 12:00:00,42.06,42.17,41.97,42.14,86473.0,41.8716,41.9811,41.782,41.9512,86473.0
2024-08-26 12:30:00,42.14,42.2,42.1,42.16,179057.0,41.9512,42.011,41.9114,41.9711,179057.0
2024-08-26 13:00:00,42.16,42.25,42.12,42.21,112998.0,41.9711,42.0607,41.9313,42.0209,112998.0
2024-08-26 13:30:00,42.21,42.21,42.12,42.13,93230.0,42.0209,42.0209,41.9313,41.9413,93230.0
2024-08-26 14:00:00,42.12,42.25,42.08,42.22,79386.0,41.9313,42.0607,41.8915,42.0309,79386.0
2024-08-26 14:30:00,42.22,42.34,42.21,42.27,102715.0,42.0309,42.1503,42.0209,42.0806,102715.0
2024-08-26 15:00:00,42.28,42.39,42.22,42.35,283802.0,42.0906,42.2001,42.0309,42.1603,283802.0
2024-08-26 15:30:00,42.35,42.5,42.26,42.35,636981.0,42.1603,42.3096,42.0707,42.1603,636981.0
2024-08-27 09:30:00,46.45,46.67,45.11,46.12,2426544.0,46.2419,46.4609,44.9079,45.9134,2426544.0
2024-08-27 10:00:00,46.13,46.25,45.66,45.84,745714.0,45.9234,46.0428,45.4555,45.6347,745714.0
2024-08-27 10:30:00,45.84,45.98,45.43,45.73,438956.0,45.6347,45.774,45.2265,45.5251,438956.0
2024-08-27 11:00:00,45.73,45.95,45.57,45.91,403496.0,45.5251,45.7442,45.3659,45.7043,403496.0
2024-08-27 11:30:00,45.9,46.04,45.79,45.95,373295.0,45.6944,45.8338,45.5849,45.7442,373295.0
2024-08-27 12:00:00,45.94,46.27,45.93,46.19,242003.0,45.7342,46.0627,45.7243,45.9831,242003.0
2024-08-27 12:30:00,46.19,46.2,46.04,46.06,173091.0,45.9831,45.993,45.8338,45.8537,173091.0
2024-08-27 13:00:00,46.06,46.13,45.78,45.95,313317.0,45.8537,45.9234,45.5749,45.7442,313317.0
2024-08-27 13:30:00,45.95,46.14,45.91,46.06,206792.0,45.7442,45.9333,45.7043,45.8537,206792.0
2024-08-27 14:00:00,46.08,46.18,46.04,46.15,160102.0,45.8736,45.9731,45.8338,45.9433,160102.0
2024-08-27 14:30:00,46.16,46.2,46.09,46.11,220052.0,45.9532,45.993,45.8835,45.9034,220052.0
2024-08-27 15:00:00,46.1,46.16,46.02,46.07,288648.0,45.8935,45.9532,45.8138,45.8636,288648.0
2024-08-27 15:30:00,46.07,46.11,45.93,45.97,1052645.0,45.8636,45.9034,45.7243,45.7641,1052645.0
2024-08-28 09:30:00,46.52,47.29,46.49,46.89,920127.0,46.3116,47.0782,46.2817,46.68,920127.0
2024-08-28 10:00:00,46.92,47.06,46.61,46.61,271053.0,46.7098,46.8492,46.4012,46.4012,271053.0
2024-08-28 10:30:00,46.64,46.8,46.49,46.79,300981.0,46.4311,46.5904,46.2817,46.5804,300981.0
2024-08-28 11:00:00,46.79,47.03,46.76,46.83,300302.0,46.5804,46.8193,46.5505,46.6202,300302.0
2024-08-28 11:30:00,46.83,46.89,46.4,46.51,193755.0,46.6202,46.68,46.1921,46.3017,193755.0
2024-08-28 12:00:00,46.51,46.67,46.49,46.55,245792.0,46.3017,46.4609,46.2817,46.3415,245792.0
2024-08-28 12:30:00,46.55,46.64,46.37,46.48,208117.0,46.3415,46.4311,46.1623,46.2718,208117.0
2024-08-28 13:00:00,46.48,46.58,46.32,46.52,130510.0,46.2718,46.3713,46.1125,46.3116,130510.0
2024-08-28 13:30:00,46.52,46.54,46.27,46.27,149573.0,46.3116,46.3315,46.0627,46.0627,149573.0
2024-08-28 14:00:00,46.27,46.51,46.19,46.42,135364.0,46.0627,46.3017,45.9831,46.2121,135364.0
2024-08-28 14:30:00,46.42,46.65,46.4,46.57,196882.0,46.2121,46.441,46.1921,46.3614,196882.0
2024-08-28 15:00:00,46.57,46.67,46.45,46.65,302836.0,46.3614,46.4609,46.2419,46.441,302836.0
2024-08-28 15:30:00,46.65,46.65,46.17,46.21,719646.0,46.441,46.441,45.9632,46.003,719646.0
2024-08-29 09:30:00,47.56,48.06,47.11,47.22,783534.0,47.3469,47.8447,46.899,47.0085,783534.0
2024-08-29 10:00:00,47.22,47.31,46.85,46.93,214270.0,47.0085,47.0981,46.6401,46.7198,214270.0
2024-08-29 10:30:00,46.93,47.06,46.88,46.95,251077.0,46.7198,46.8492,46.67,46.7397,251077.0
2024-08-29 11:00:00,46.95,47.04,46.8,46.87,202349.0,46.7397,46.8293,46.5904,46.66,202349.0
2024-08-29 11:30:00,46.87,46.95,46.77,46.78,120584.0,46.66,46.7397,46.5605,46.5704,120584.0
2024-08-29 12:00:00,46.77,46.93,46.7,46.92,127421.0,46.5605,46.7198,46.4908,46.7098,127421.0
2024-08-29 12:30:00,46.91,46.93,46.63,46.72,144370.0,46.6999,46.7198,46.4211,46.5107,144370.0
2024-08-29 13:00:00,46.72,46.86,46.67,46.81,88239.0,46.5107,46.6501,46.4609,46.6003,88239.0
2024-08-29 13:30:00,46.8,46.93,46.8,46.91,63569.0,46.5904,46.7198,46.5904,46.6999,63569.0
2024-08-29 14:00:00,46.91,46.98,46.84,46.89,86085.0,46.6999,46.7695,46.6302,46.68,86085.0
2024-08-29 14:30:00,46.89,46.89,46.7,46.8,93999.0,46.68,46.68,46.4908,46.5904,93999.0
2024-08-29 15:00:00,46.8,46.93,46.78,46.91,144840.0,46.5904,46.7198,46.5704,46.6999,144840.0
2024-08-29 15:30:00,46.9,46.95,46.7,46.76,496282.0,46.6899,46.7397,46.4908,46.5505,496282.0
2024-08-30 09:30:00,47.82,47.91,46.71,46.77,400192.0,47.6058,47.6954,46.5008,46.5605,400192.0
2024-08-30 10:00:00,46.78,46.89,46.65,46.71,163766.0,46.5704,46.68,46.441,46.5008,163766.0
2024-08-30 10:30:00,46.72,47.03,46.71,46.83,130855.0,46.5107,46.8193,46.5008,46.6202,130855.0
2024-08-30 11:00:00,46.82,46.98,46.79,46.85,142221.0,46.6103,46.7695,46.5804,46.6401,142221.0
2024-08-30 11:30:00,46.85,47.0,46.83,46.91,180673.0,46.6401,46.7895,46.6202,46.6999,180673.0
2024-08-30 12:00:00,46.91,46.92,46.79,46.8,116588.0,46.6999,46.7098,46.5804,46.5904,116588.0
2024-08-30 12:30:00,46.8,47.02,46.76,46.96,156478.0,46.5904,46.8094,46.5505,46.7496,156478.0
2024-08-30 13:00:00,46.96,47.04,46.94,47.01,101015.0,46.7496,46.8293,46.7297,46.7994,101015.0
2024-08-30 13:30:00,47.01,47.02,46.95,47.01,112902.0,46.7994,46.8094,46.7397,46.7994,112902.0
2024-08-30 14:00:00,47.02,47.12,47.0,47.02,145997.0,46.8094,46.9089,46.7895,46.8094,145997.0
2024-08-30 14:30:00,47.01,47.11,47.01,47.09,137166.0,46.7994,46.899,46.7994,46.8791,137166.0
2024-08-30 15:00:00,47.1,47.22,47.05,47.22,228388.0,46.889,47.0085,46.8392,47.0085,228388.0
2024-08-30 15:30:00,47.22,47.28,47.08,47.16,811373.0,47.0085,47.0682,46.8691,46.9487,811373.0
2024-09-03 09:30:00,46.67,47.57,46.67,47.42,589119.0,46.4609,47.3569,46.4609,47.2076,589119.0
2024-09-03 10:00:00,47.41,47.65,47.27,47.63,297670.0,47.1976,47.4365,47.0582,47.4166,297670.0
2024-09-03 10:30:00,47.65,47.66,47.13,47.21,306239.0,47.4365,47.4465,46.9189,46.9985,306239.0
2024-09-03 11:00:00,47.23,47.5,47.23,47.5,116472.0,47.0184,47.2872,47.0184,47.2872,116472.0
2024-09-03 11:30:00,47.5,47.59,47.34,47.41,282583.0,47.2872,47.3768,47.1279,47.1976,282583.0
2024-09-03 12:00:00,47.42,47.5,47.41,47.48,88941.0,47.2076,47.2872,47.1976,47.2673,88941.0
2024-09-03 12:30:00,47.48,47.55,47.4,47.5,102607.0,47.2673,47.337,47.1877,47.2872,102607.0
2024-09-03 13:00:00,47.5,47.52,47.32,47.34,85836.0,47.2872,47.3071,47.108,47.1279,85836.0
2024-09-03 13:30:00,47.33,47.36,47.21,47.27,96416.0,47.118,47.1478,46.9985,47.0582,96416.0
2024-09-03 14:00:00,47.27,47.4,47.23,47.36,241807.0,47.0582,47.1877,47.0184,47.1478,241807.0
2024-09-03 14:30:00,47.35,47.43,47.26,47.36,138071.0,47.1379,47.2175,47.0483,47.1478,138071.0
2024-09-03 15:00:00,47.35,47.4,47.29,47.3,214750.0,47.1379,47.1877,47.0782,47.0881,214750.0
2024-09-03 15:30:00,47.3,47.4,47.19,47.32,644200.0,47.0881,47.1877,46.9786,47.108,644200.0
2024-09-04 09:30:00,47.55,47.6,47.22,47.3,532743.0,47.337,47.3868,47.0085,47.0881,532743.0
2024-09-04 10:00:00,47.29,47.42,47.0,47.21,1126340.0,47.0782,47.2076,46.7895,46.9985,1126340.0
2024-09-04 10:30:00,47.21,47.4,47.15,47.23,258961.0,46.9985,47.1877,46.9388,47.0184,258961.0
2024-09-04 11:00:00,47.23,47.42,47.21,47.26,164631.0,47.0184,47.2076,46.9985,47.0483,164631.0
2024-09-04 11:30:00,47.27,47.39,47.23,47.34,129488.0,47.0582,47.1777,47.0184,47.1279,129488.0
2024-09-04 12:00:00,47.34,47.39,47.25,47.35,115246.0,47.1279,47.1777,47.0383,47.1379,115246.0
2024-09-04 12:30:00,47.35,47.41,47.33,47.38,136293.0,47.1379,47.1976,47.118,47.1678,136293.0
2024-09-04 13:00:00,47.38,47.39,47.29,47.33,96746.0,47.1678,47.1777,47.0782,47.118,96746.0
2024-09-04 13:30:00,47.34,47.37,47.18,47.18,130085.0,47.1279,47.1578,46.9687,46.9687,130085.0
2024-09-04 14:00:00,47.18,47.35,47.11,47.34,108834.0,46.9687,47.1379,46.899,47.1279,108834.0
2024-09-04 14:30:00,47.33,47.34,47.26,47.28,98660.0,47.118,47.1279,47.0483,47.0682,98660.0
2024-09-04 15:00:00,47.28,47.33,47.24,47.31,146643.0,47.0682,47.118,47.0284,47.0981,146643.0
2024-09-04 15:30:00,47.32,47.41,47.24,47.37,690959.0,47.108,47.1976,47.0284,47.1578,690959.0
2024-09-05 09:30:00,47.72,48.27,47.66,48.18,504792.0,47.5062,48.0538,47.4465,47.9642,504792.0
2024-09-05 10:00:00,48.18,48.24,47.89,47.92,150208.0,47.9642,48.0239,47.6755,47.7053,150208.0
2024-09-05 10:30:00,47.94,48.14,47.94,48.1,126673.0,47.7252,47.9244,47.7252,47.8845,126673.0
2024-09-05 11:00:00,48.12,48.14,48.0,48.03,154596.0,47.9044,47.9244,47.785,47.8148,154596.0
2024-09-05 11:30:00,48.03,48.17,47.95,47.95,154439.0,47.8148,47.9542,47.7352,47.7352,154439.0
2024-09-05 12:00:00,47.95,48.1,47.93,48.01,118194.0,47.7352,47.8845,47.7153,47.7949,118194.0
2024-09-05 12:30:00,48.02,48.06,47.86,47.91,107764.0,47.8049,47.8447,47.6456,47.6954,107764.0
2024-09-05 13:00:00,47.91,47.97,47.83,47.91,88838.0,47.6954,47.7551,47.6157,47.6954,88838.0
2024-09-05 13:30:00,47.89,47.98,47.87,47.97,61250.0,47.6755,47.7651,47.6556,47.7551,61250.0
2024-09-05 14:00:00,47.97,48.0,47.88,47.88,93644.0,47.7551,47.785,47.6655,47.6655,93644.0
2024-09-05 14:30:00,47.88,48.1,47.73,47.78,345030.0,47.6655,47.8845,47.5162,47.566,345030.0
2024-09-05 15:00:00,47.77,47.9,47.67,47.75,220099.0,47.556,47.6854,47.4565,47.5361,220099.0
2024-09-05 15:30:00,47.76,47.86,47.54,47.71,534658.0,47.5461,47.6456,47.327,47.4963,534658.0
2024-09-06 09:30:00,47.22,47.71,47.22,47.39,129041.0,47.0085,47.4963,47.0085,47.1777,129041.0
2024-09-06 10:00:00,47.39,47.49,47.14,47.14,176353.0,47.1777,47.2773,46.9288,46.9288,176353.0
2024-09-06 10:30:00,47.12,47.26,47.05,47.11,107186.0,46.9089,47.0483,46.8392,46.899,107186.0
2024-09-06 11:00:00,47.12,47.26,47.05,47.1,93100.0,46.9089,47.0483,46.8392,46.889,93100.0
2024-09-06 11:30:00,47.11,47.28,47.11,47.25,90735.0,46.899,47.0682,46.899,47.0383,90735.0
2024-09-06 12:00:00,47.25,47.31,47.24,47.25,43161.0,47.0383,47.0981,47.0284,47.0383,43161.0
2024-09-06 12:30:00,47.26,47.36,47.24,47.31,87232.0,47.0483,47.1478,47.0284,47.0981,87232.0
2024-09-06 13:00:00,47.32,47.47,47.27,47.43,69253.0,47.108,47.2574,47.0582,47.2175,69253.0
2024-09-06 13:30:00,47.43,47.52,47.33,47.49,141080.0,47.2175,47.3071,47.118,47.2773,141080.0
2024-09-06 14:00:00,47.49,47.57,47.44,47.48,160595.0,47.2773,47.3569,47.2275,47.2673,160595.0
2024-09-06 14:30:00,47.47,47.49,47.35,47.47,246078.0,47.2574,47.2773,47.1379,47.2574,246078.0
2024-09-06 15:00:00,47.46,47.55,47.44,47.51,113417.0,47.2474,47.337,47.2275,47.2972,113417.0
2024-09-06 15:30:00,47.5,47.62,47.47,47.57,427979.0,47.2872,47.4067,47.2574,47.3569,427979.0
2024-09-09 09:30:00,47.37,47.57,47.21,47.29,186788.0,47.1578,47.3569,46.9985,47.0782,186788.0
2024-09-09 10:00:00,47.28,47.37,47.18,47.23,153917.0,47.0682,47.1578,46.9687,47.0184,153917.0
2024-09-09 10:30:00,47.22,47.23,47.0,47.11,91889.0,47.0085,47.0184,46.7895,46.899,91889.0
2024-09-09 11:00:00,47.1,47.31,47.09,47.25,56082.0,46.889,47.0981,46.8791,47.0383,56082.0
2024-09-09 11:30:00,47.27,47.35,47.21,47.29,41523.0,47.0582,47.1379,46.9985,47.0782,41523.0
2024-09-09 12:00:00,47.28,47.35,47.28,47.33,56665.0,47.0682,47.1379,47.0682,47.118,56665.0
2024-09-09 12:30:00,47.32,47.38,47.3,47.36,50200.0,47.108,47.1678,47.0881,47.1478,50200.0
2024-09-09 13:00:00,47.38,47.45,47.35,47.43,46229.0,47.1678,47.2374,47.1379,47.2175,46229.0
2024-09-09 13:30:00,47.43,47.64,47.4,47.52,158130.0,47.2175,47.4266,47.1877,47.3071,158130.0
2024-09-09 14:00:00,47.51,47.55,47.45,47.48,31263.0,47.2972,47.337,47.2374,47.2673,31263.0
2024-09-09 14:30:00,47.46,47.46,47.36,47.39,52223.0,47.2474,47.2474,47.1478,47.1777,52223.0
2024-09-09 15:00:00,47.4,47.44,47.23,47.26,96387.0,47.1877,47.2275,47.0184,47.0483,96387.0
2024-09-09 15:30:00,47.25,47.34,47.18,47.25,333379.0,47.0383,47.1279,46.9687,47.0383,333379.0
2024-09-10 09:30:00,47.51,47.64,47.22,47.24,117317.0,47.2972,47.4266,47.0085,47.0284,117317.0
2024-09-10 10:00:00,47.23,47.39,47.06,47.06,67072.0,47.0184,47.1777,46.8492,46.8492,67072.0
2024-09-10 10:30:00,47.06,47.15,46.88,47.12,80309.0,46.8492,46.9388,46.67,46.9089,80309.0
2024-09-10 11:00:00,47.12,47.19,47.04,47.05,47839.0,46.9089,46.9786,46.8293,46.8392,47839.0
2024-09-10 11:30:00,47.06,47.11,46.88,46.9,52632.0,46.8492,46.899,46.67,46.6899,52632.0
2024-09-10 12:00:00,46.9,47.02,46.88,47.02,53218.0,46.6899,46.8094,46.67,46.8094,53218.0
2024-09-10 12:30:00,47.01,47.06,46.98,46.98,39906.0,46.7994,46.8492,46.7695,46.7695,39906.0
2024-09-10 13:00:00,46.97,47.06,46.95,47.03,42086.0,46.7596,46.8492,46.7397,46.8193,42086.0
2024-09-10 13:30:00,47.03,47.04,46.92,46.95,43128.0,46.8193,46.8293,46.7098,46.7397,43128.0
2024-09-10 14:00:00,46.95,47.0,46.9,46.96,47708.0,46.7397,46.7895,46.6899,46.7496,47708.0
2024-09-10 14:30:00,46.96,46.98,46.9,46.94,58244.0,46.7496,46.7695,46.6899,46.7297,58244.0
2024-09-10 15:00:00,46.93,47.04,46.91,47.03,90814.0,46.7198,46.8293,46.6999,46.8193,90814.0
2024-09-10 15:30:00,47.02,47.1,46.93,47.07,255315.0,46.8094,46.889,46.7198,46.8591,255315.0
2024-09-11 09:30:00,47.26,47.52,47.06,47.3,190357.0,47.0483,47.3071,46.8492,47.0881,190357.0
2024-09-11 10:00:00,47.31,47.31,47.0,47.04,71312.0,47.0981,47.0981,46.7895,46.8293,71312.0
2024-09-11 10:30:00,47.02,47.09,46.88,47.07,64574.0,46.8094,46.8791,46.67,46.8591,64574.0
2024-09-11 11:00:00,47.07,47.17,47.03,47.05,111949.0,46.8591,46.9587,46.8193,46.8392,111949.0
2024-09-11 11:30:00,47.04,47.2,46.97,47.02,131040.0,46.8293,46.9886,46.7596,46.8094,131040.0
2024-09-11 12:00:00,47.02,47.09,46.96,46.99,81597.0,46.8094,46.8791,46.7496,46.7795,81597.0
2024-09-11 12:30:00,47.0,47.07,46.94,47.06,53822.0,46.7895,46.8591,46.7297,46.8492,53822.0
2024-09-11 13:00:00,47.07,47.16,47.06,47.16,48205.0,46.8591,46.9487,46.8492,46.9487,48205.0
2024-09-11 13:30:00,47.17,47.24,47.11,47.18,95343.0,46.9587,47.0284,46.899,46.9687,95343.0
2024-09-11 14:00:00,47.17,47.22,47.03,47.12,175309.0,46.9587,47.0085,46.8193,46.9089,175309.0
2024-09-11 14:30:00,47.13,47.18,47.05,47.12,175154.0,46.9189,46.9687,46.8392,46.9089,175154.0
2024-09-11 15:00:00,47.12,47.18,47.09,47.16,85301.0,46.9089,46.9687,46.8791,46.9487,85301.0
2024-09-11 15:30:00,47.15,47.31,47.08,47.26,404513.0,46.9388,47.0981,46.8691,47.0483,404513.0
2024-09-12 09:30:00,47.28,47.28,46.48,46.51,253905.0,47.0682,47.0682,46.2718,46.3017,253905.0
2024-09-12 10:00:00,46.52,46.94,46.5,46.72,143308.0,46.3116,46.7297,46.2917,46.5107,143308.0
2024-09-12 10:30:00,46.74,46.88,46.66,46.67,150925.0,46.5306,46.67,46.451,46.4609,150925.0
2024-09-12 11:00:00,46.67,46.82,46.67,46.78,123403.0,46.4609,46.6103,46.4609,46.5704,123403.0
2024-09-12 11:30:00,46.78,46.98,46.74,46.92,158398.0,46.5704,46.7695,46.5306,46.7098,158398.0
2024-09-12 12:00:00,46.91,47.06,46.9,46.96,115753.0,46.6999,46.8492,46.6899,46.7496,115753.0
2024-09-12 12:30:00,46.96,47.12,46.91,47.12,106659.0,46.7496,46.9089,46.6999,46.9089,106659.0
2024-09-12 13:00:00,47.12,47.23,47.11,47.18,94809.0,46.9089,47.0184,46.899,46.9687,94809.0
2024-09-12 13:30:00,47.18,47.22,47.11,47.13,100529.0,46.9687,47.0085,46.899,46.9189,100529.0
2024-09-12 14:00:00,47.14,47.16,47.06,47.06,83090.0,46.9288,46.9487,46.8492,46.8492,83090.0
2024-09-12 14:30:00,47.05,47.14,47.02,47.12,115669.0,46.8392,46.9288,46.8094,46.9089,115669.0
2024-09-12 15:00:00,47.12,47.25,47.1,47.23,141222.0,46.9089,47.0383,46.889,47.0184,141222.0
2024-09-12 15:30:00,47.23,47.27,47.09,47.1,451262.0,47.0184,47.0582,46.8791,46.889,451262.0
2024-09-13 09:30:00,47.15,47.29,47.05,47.25,169352.0,46.9388,47.0782,46.8392,47.0383,169352.0
2024-09-13 10:00:00,47.23,47.29,47.11,47.2,106211.0,47.0184,47.0782,46.899,46.9886,106211.0
2024-09-13 10:30:00,47.2,47.28,47.15,47.19,34205.0,46.9886,47.0682,46.9388,46.9786,34205.0
2024-09-13 11:00:00,47.18,47.27,47.14,47.21,33113.0,46.9687,47.0582,46.9288,46.9985,33113.0
2024-09-13 11:30:00,47.21,47.21,47.08,47.08,54375.0,46.9985,46.9985,46.8691,46.8691,54375.0
2024-09-13 12:00:00,47.09,47.1,47.05,47.07,36846.0,46.8791,46.889,46.8392,46.8591,36846.0
2024-09-13 12:30:00,47.06,47.08,47.01,47.07,24984.0,46.8492,46.8691,46.7994,46.8591,24984.0
2024-09-13 13:00:00,47.07,47.23,47.06,47.19,81801.0,46.8591,47.0184,46.8492,46.9786,81801.0
2024-09-13 13:30:00,47.18,47.23,47.13,47.23,30429.0,46.9687,47.0184,46.9189,47.0184,30429.0
2024-09-13 14:00:00,47.22,47.33,47.18,47.23,135290.0,47.0085,47.118,46.9687,47.0184,135290.0
2024-09-13 14:30:00,47.23,47.26,47.2,47.23,25750.0,47.0184,47.0483,46.9886,47.0184,25750.0
2024-09-13 15:00:00,47.23,47.3,47.18,47.24,52143.0,47.0184,47.0881,46.9687,47.0284,52143.0
2024-09-13 15:30:00,47.23,47.34,47.21,47.29,162874.0,47.0184,47.1279,46.9985,47.0782,162874.0
2024-09-16 09:30:00,47.28,47.64,47.15,47.55,165472.0,47.0682,47.4266,46.9388,47.337,165472.0
2024-09-16 10:00:00,47.54,47.59,47.43,47.48,75723.0,47.327,47.3768,47.2175,47.2673,75723.0
2024-09-16 10:30:00,47.47,47.47,47.32,47.32,59065.0,47.2574,47.2574,47.108,47.108,59065.0
2024-09-16 11:00:00,47.32,47.35,47.21,47.28,74512.0,47.108,47.1379,46.9985,47.0682,74512.0
2024-09-16 11:30:00,47.29,47.33,47.22,47.23,89259.0,47.0782,47.118,47.0085,47.0184,89259.0
2024-09-16 12:00:00,47.23,47.28,47.2,47.23,103733.0,47.0184,47.0682,46.9886,47.0184,103733.0
2024-09-16 12:30:00,47.24,47.24,47.09,47.09,57179.0,47.0284,47.0284,46.8791,46.8791,57179.0
2024-09-16 13:00:00,47.09,47.1,46.9,46.96,89211.0,46.8791,46.889,46.6899,46.7496,89211.0
2024-09-16 13:30:00,46.95,47.1,46.91,47.09,86004.0,46.7397,46.889,46.6999,46.8791,86004.0
2024-09-16 14:00:00,47.1,47.11,46.98,46.98,90013.0,46.889,46.899,46.7695,46.7695,90013.0
2024-09-16 14:30:00,46.98,47.0,46.85,46.92,89333.0,46.7695,46.7895,46.6401,46.7098,89333.0
2024-09-16 15:00:00,46.93,46.97,46.89,46.91,99153.0,46.7198,46.7596,46.68,46.6999,99153.0
2024-09-16 15:30:00,46.92,46.97,46.77,46.79,407730.0,46.7098,46.7596,46.5605,46.5804,407730.0
2024-09-17 09:30:00,46.99,47.39,46.97,47.22,172613.0,46.7795,47.1777,46.7596,47.0085,172613.0
2024-09-17 10:00:00,47.2,47.27,47.09,47.12,73432.0,46.9886,47.0582,46.8791,46.9089,73432.0
2024-09-17 10:30:00,47.13,47.18,46.98,46.99,83713.0,46.9189,46.9687,46.7695,46.7795,83713.0
2024-09-17 11:00:00,46.99,47.02,46.89,46.92,71140.0,46.7795,46.8094,46.68,46.7098,71140.0
2024-09-17 11:30:00,46.92,46.95,46.87,46.9,39571.0,46.7098,46.7397,46.66,46.6899,39571.0
2024-09-17 12:00:00,46.89,46.9,46.71,46.77,42194.0,46.68,46.6899,46.5008,46.5605,42194.0
2024-09-17 12:30:00,46.76,46.78,46.65,46.68,31714.0,46.5505,46.5704,46.441,46.4709,31714.0
2024-09-17 13:00:00,46.69,46.77,46.67,46.73,25798.0,46.4808,46.5605,46.4609,46.5207,25798.0
2024-09-17 13:30:00,46.73,46.75,46.64,46.71,34079.0,46.5207,46.5406,46.4311,46.5008,34079.0
2024-09-17 14:00:00,46.7,46.71,46.64,46.66,27550.0,46.4908,46.5008,46.4311,46.451,27550.0
2024-09-17 14:30:00,46.66,46.73,46.57,46.63,78961.0,46.451,46.5207,46.3614,46.4211,78961.0
2024-09-17 15:00:00,46.62,46.79,46.56,46.79,168005.0,46.4112,46.5804,46.3514,46.5804,168005.0
2024-09-17 15:30:00,46.79,46.8,46.58,46.65,218278.0,46.5804,46.5904,46.3713,46.441,218278.0
2024-09-18 09:30:00,46.56,46.7,46.21,46.33,149567.0,46.3514,46.4908,46.003,46.1225,149567.0
2024-09-18 10:00:00,46.35,46.45,46.27,46.35,145371.0,46.1424,46.2419,46.0627,46.1424,145371.0
2024-09-18 10:30:00,46.36,46.59,46.24,46.48,162107.0,46.1523,46.3813,46.0329,46.2718,162107.0
2024-09-18 11:00:00,46.49,46.53,46.38,46.4,63842.0,46.2817,46.3216,46.1722,46.1921,63842.0
2024-09-18 11:30:00,46.4,46.41,46.2,46.31,50670.0,46.1921,46.2021,45.993,46.1025,50670.0
2024-09-18 12:00:00,46.3,46.56,46.29,46.55,74621.0,46.0926,46.3514,46.0826,46.3415,74621.0
2024-09-18 12:30:00,46.55,46.55,46.32,46.38,37038.0,46.3415,46.3415,46.1125,46.1722,37038.0
2024-09-18 13:00:00,46.37,46.38,46.29,46.34,49335.0,46.1623,46.1722,46.0826,46.1324,49335.0
2024-09-18 13:30:00,46.35,46.51,46.35,46.5,39936.0,46.1424,46.3017,46.1424,46.2917,39936.0
2024-09-18 14:00:00,46.49,46.72,46.32,46.57,111304.0,46.2817,46.5107,46.1125,46.3614,111304.0
2024-09-18 14:30:00,46.56,46.81,46.55,46.64,207033.0,46.3514,46.6003,46.3415,46.4311,207033.0
2024-09-18 15:00:00,46.61,46.83,46.48,46.73,289581.0,46.4012,46.6202,46.2718,46.5207,289581.0
2024-09-18 15:30:00,46.75,46.83,46.65,46.7,545092.0,46.5406,46.6202,46.441,46.4908,545092.0
2024-09-19 09:30:00,47.9,48.57,47.23,47.33,489788.0,47.6854,48.3524,47.0184,47.118,489788.0
2024-09-19 10:00:00,47.33,47.35,47.21,47.22,109862.0,47.118,47.1379,46.9985,47.0085,109862.0
2024-09-19 10:30:00,47.23,47.4,47.19,47.21,123193.0,47.0184,47.1877,46.9786,46.9985,123193.0
2024-09-19 11:00:00,47.21,47.23,47.04,47.17,154927.0,46.9985,47.0184,46.8293,46.9587,154927.0
2024-09-19 11:30:00,47.18,47.25,47.08,47.21,117797.0,46.9687,47.0383,46.8691,46.9985,117797.0
2024-09-19 12:00:00,47.2,47.4,47.19,47.35,83916.0,46.9886,47.1877,46.9786,47.1379,83916.0
2024-09-19 12:30:00,47.35,47.4,47.3,47.34,56570.0,47.1379,47.1877,47.0881,47.1279,56570.0
2024-09-19 13:00:00,47.34,47.41,47.26,47.36,83133.0,47.1279,47.1976,47.0483,47.1478,83133.0
2024-09-19 13:30:00,47.36,47.58,47.33,47.55,135330.0,47.1478,47.3669,47.118,47.337,135330.0
2024-09-19 14:00:00,47.56,47.57,47.36,47.38,86110.0,47.3469,47.3569,47.1478,47.1678,86110.0
2024-09-19 14:30:00,47.39,47.42,47.3,47.39,103590.0,47.1777,47.2076,47.0881,47.1777,103590.0
2024-09-19 15:00:00,47.39,47.47,47.32,47.43,132207.0,47.1777,47.2574,47.108,47.2175,132207.0
2024-09-19 15:30:00,47.44,47.52,47.35,47.46,343385.0,47.2275,47.3071,47.1379,47.2474,343385.0
2024-09-20 09:30:00,48.56,48.86,48.46,48.85,622536.0,48.3425,48.6411,48.2429,48.6312,622536.0
2024-09-20 10:00:00,48.85,48.98,48.77,48.86,271776.0,48.6312,48.7606,48.5515,48.6411,271776.0
2024-09-20 10:30:00,48.86,48.92,48.71,48.8,173925.0,48.6411,48.7009,48.4918,48.5814,173925.0
2024-09-20 11:00:00,48.8,48.83,48.6,48.64,200767.0,48.5814,48.6113,48.3823,48.4221,200767.0
2024-09-20 11:30:00,48.63,48.73,48.62,48.68,144292.0,48.4122,48.5117,48.4022,48.4619,144292.0
2024-09-20 12:00:00,48.68,48.8,48.66,48.76,115085.0,48.4619,48.5814,48.442,48.5416,115085.0
2024-09-20 12:30:00,48.76,48.77,48.49,48.57,98343.0,48.5416,48.5515,48.2728,48.3524,98343.0
2024-09-20 13:00:00,48.57,48.65,48.43,48.57,192556.0,48.3524,48.4321,48.2131,48.3524,192556.0
2024-09-20 13:30:00,48.58,48.68,48.56,48.57,89308.0,48.3624,48.4619,48.3425,48.3524,89308.0
2024-09-20 14:00:00,48.57,48.6,48.48,48.55,70088.0,48.3524,48.3823,48.2628,48.3325,70088.0
2024-09-20 14:30:00,48.55,48.67,48.48,48.65,78509.0,48.3325,48.452,48.2628,48.4321,78509.0
2024-09-20 15:00:00,48.65,48.69,48.61,48.62,81953.0,48.4321,48.4719,48.3922,48.4022,81953.0
2024-09-20 15:30:00,48.62,48.69,48.55,48.66,397888.0,48.4022,48.4719,48.3325,48.442,397888.0
2024-09-23 09:30:00,49.15,49.48,49.01,49.23,695135.0,48.9298,49.2583,48.7905,49.0095,695135.0
2024-09-23 10:00:00,49.22,49.72,49.22,49.7,360793.0,48.9995,49.4973,48.9995,49.4774,360793.0
2024-09-23 10:30:00,49.7,49.7,49.54,49.62,186173.0,49.4774,49.4774,49.3181,49.3977,186173.0
2024-09-23 11:00:00,49.61,49.64,49.35,49.38,187476.0,49.3878,49.4176,49.1289,49.1588,187476.0
2024-09-23 11:30:00,49.37,49.38,49.11,49.14,96423.0,49.1488,49.1588,48.89,48.9199,96423.0
2024-09-23 12:00:00,49.13,49.23,49.01,49.23,54480.0,48.9099,49.0095,48.7905,49.0095,54480.0
2024-09-23 12:30:00,49.23,49.35,49.21,49.32,75269.0,49.0095,49.1289,48.9896,49.0991,75269.0
2024-09-23 13:00:00,49.3,49.34,49.25,49.29,61118.0,49.0792,49.119,49.0294,49.0692,61118.0
2024-09-23 13:30:00,49.3,49.34,49.25,49.28,52052.0,49.0792,49.119,49.0294,49.0592,52052.0
2024-09-23 14:00:00,49.27,49.27,49.16,49.27,62619.0,49.0493,49.0493,48.9398,49.0493,62619.0
2024-09-23 14:30:00,49.26,49.35,49.23,49.33,76722.0,49.0393,49.1289,49.0095,49.109,76722.0
2024-09-23 15:00:00,49.33,49.34,49.24,49.26,112314.0,49.109,49.119,49.0194,49.0393,112314.0
2024-09-23 15:30:00,49.27,49.27,49.07,49.09,341325.0,49.0493,49.0493,48.8502,48.8701,341325.0
2024-09-24 09:30:00,51.45,51.78,50.89,51.46,1605278.0,51.2195,51.548,50.662,51.2295,1605278.0
2024-09-24 10:00:00,51.46,51.84,51.3,51.77,436299.0,51.2295,51.6078,51.0702,51.5381,436299.0
2024-09-24 10:30:00,51.77,51.88,51.53,51.87,367738.0,51.5381,51.6476,51.2992,51.6376,367738.0
2024-09-24 11:00:00,51.87,52.44,51.68,52.29,717893.0,51.6376,52.2051,51.4485,52.0558,717893.0
2024-09-24 11:30:00,52.29,52.44,52.16,52.21,357185.0,52.0558,52.2051,51.9263,51.9761,357185.0
2024-09-24 12:00:00,52.21,52.29,52.14,52.27,182807.0,51.9761,52.0558,51.9064,52.0359,182807.0
2024-09-24 12:30:00,52.26,52.45,52.13,52.42,219762.0,52.0259,52.215,51.8965,52.1852,219762.0
2024-09-24 13:00:00,52.41,52.59,52.39,52.44,233845.0,52.1752,52.3544,52.1553,52.2051,233845.0
2024-09-24 13:30:00,52.45,52.6,52.44,52.55,193097.0,52.215,52.3644,52.2051,52.3146,193097.0
2024-09-24 14:00:00,52.55,52.61,52.41,52.54,143762.0,52.3146,52.3743,52.1752,52.3046,143762.0
2024-09-24 14:30:00,52.53,52.81,52.44,52.81,176176.0,52.2947,52.5734,52.2051,52.5734,176176.0
2024-09-24 15:00:00,52.8,53.04,52.79,52.91,372103.0,52.5635,52.8024,52.5535,52.673,372103.0
2024-09-24 15:30:00,52.9,53.09,52.82,53.07,642252.0,52.663,52.8522,52.5834,52.8323,642252.0
2024-09-25 09:30:00,50.93,51.2,50.42,50.96,2282794.0,50.7019,50.9706,50.1941,50.7317,2282794.0
2024-09-25 10:00:00,50.98,51.03,50.74,50.99,1959984.0,50.7516,50.8014,50.5127,50.7616,1959984.0
2024-09-25 10:30:00,50.98,51.29,50.93,51.13,1564698.0,50.7516,51.0602,50.7019,50.901,1564698.0
2024-09-25 11:00:00,51.15,51.36,51.1,51.19,1199394.0,50.9209,51.1299,50.8711,50.9607,1199394.0
2024-09-25 11:30:00,51.19,51.36,51.04,51.34,322387.0,50.9607,51.1299,50.8114,51.11,322387.0
2024-09-25 12:00:00,51.34,51.48,51.18,51.48,647814.0,51.11,51.2494,50.9507,51.2494,647814.0
2024-09-25 12:30:00,51.48,51.55,51.34,51.44,1239368.0,51.2494,51.3191,51.11,51.2096,1239368.0
2024-09-25 13:00:00,51.44,51.57,51.11,51.32,572598.0,51.2096,51.339,50.881,51.0901,572598.0
2024-09-25 13:30:00,51.32,51.36,50.97,51.02,201273.0,51.0901,51.1299,50.7417,50.7914,201273.0
2024-09-25 14:00:00,51.03,51.1,50.93,51.05,183763.0,50.8014,50.8711,50.7019,50.8213,183763.0
2024-09-25 14:30:00,51.05,51.07,50.97,50.98,222557.0,50.8213,50.8412,50.7417,50.7516,222557.0
2024-09-25 15:00:00,50.97,51.14,50.91,51.11,349114.0,50.7417,50.9109,50.6819,50.881,349114.0
2024-09-25 15:30:00,51.11,51.11,50.85,51.11,1171222.0,50.881,50.881,50.6222,50.881,1171222.0
2024-09-26 09:30:00,54.8,56.65,54.67,55.39,5928344.0,54.5545,56.3962,54.4251,55.1419,5928344.0
2024-09-26 10:00:00,55.39,56.11,55.17,55.39,1521308.0,55.1419,55.8586,54.9229,55.1419,1521308.0
2024-09-26 10:30:00,55.39,55.69,54.4,54.78,927032.0,55.1419,55.4405,54.1563,54.5346,927032.0
2024-09-26 11:00:00,54.78,55.05,54.35,55.03,430358.0,54.5346,54.8034,54.1065,54.7835,430358.0
2024-09-26 11:30:00,55.03,55.88,55.0,55.75,493334.0,54.7835,55.6297,54.7536,55.5003,493334.0
2024-09-26 12:00:00,55.76,56.33,55.6,55.97,631151.0,55.5102,56.0777,55.3509,55.7193,631151.0
2024-09-26 12:30:00,55.98,56.11,55.8,55.98,477172.0,55.7292,55.8586,55.55,55.7292,477172.0
2024-09-26 13:00:00,55.98,56.33,55.8,56.32,547594.0,55.7292,56.0777,55.55,56.0677,547594.0
2024-09-26 13:30:00,56.32,56.5,56.32,56.44,414308.0,56.0677,56.2469,56.0677,56.1872,414308.0
2024-09-26 14:00:00,56.44,56.9,56.32,56.83,449531.0,56.1872,56.6451,56.0677,56.5754,449531.0
2024-09-26 14:30:00,56.84,56.99,56.69,56.91,600257.0,56.5854,56.7347,56.4361,56.6551,600257.0
2024-09-26 15:00:00,56.9,56.91,56.61,56.63,452430.0,56.6451,56.6551,56.3564,56.3763,452430.0
2024-09-26 15:30:00,56.62,56.9,56.58,56.67,1106293.0,56.3664,56.6451,56.3265,56.4161,1106293.0
2024-09-27 09:30:00,58.05,60.12,57.71,59.77,2491523.0,57.79,59.8507,57.4515,59.5023,2491523.0
2024-09-27 10:00:00,59.74,60.43,59.61,60.24,1112933.0,59.4724,60.1593,59.343,59.9701,1112933.0
2024-09-27 10:30:00,60.23,60.24,59.79,59.98,668470.0,59.9602,59.9701,59.5222,59.7113,668470.0
2024-09-27 11:00:00,59.97,60.49,59.92,60.09,498480.0,59.7014,60.219,59.6516,59.8208,498480.0
2024-09-27 11:30:00,60.09,60.18,59.76,60.09,685881.0,59.8208,59.9104,59.4923,59.8208,685881.0
2024-09-27 12:00:00,60.08,60.89,60.06,60.85,772162.0,59.8109,60.6172,59.791,60.5774,772162.0
2024-09-27 12:30:00,60.85,61.09,60.71,60.95,843560.0,60.5774,60.8163,60.438,60.677,843560.0
2024-09-27 13:00:00,60.95,61.06,60.73,60.93,319252.0,60.677,60.7865,60.458,60.6571,319252.0
2024-09-27 13:30:00,60.93,61.25,60.75,61.25,330360.0,60.6571,60.9756,60.4779,60.9756,330360.0
2024-09-27 14:00:00,61.25,61.37,61.13,61.33,406739.0,60.9756,61.0951,60.8562,61.0553,406739.0
2024-09-27 14:30:00,61.33,61.66,61.25,61.55,529199.0,61.0553,61.3838,60.9756,61.2743,529199.0
2024-09-27 15:00:00,61.55,61.6,61.23,61.27,660152.0,61.2743,61.3241,60.9557,60.9955,660152.0
2024-09-27 15:30:00,61.25,61.44,61.04,61.32,1166002.0,60.9756,61.1648,60.7666,61.0453,1166002.0
2024-09-30 09:30:00,63.7,63.87,61.01,62.72,2572630.0,63.4146,63.5839,60.7367,62.439,2572630.0
2024-09-30 10:00:00,62.74,63.14,62.09,62.23,1242412.0,62.4589,62.8572,61.8119,61.9512,1242412.0
2024-09-30 10:30:00,62.22,62.84,61.51,61.6,841956.0,61.9413,62.5585,61.2345,61.3241,841956.0
2024-09-30 11:00:00,61.58,62.05,61.34,61.41,376276.0,61.3041,61.772,61.0652,61.1349,376276.0
2024-09-30 11:30:00,61.4,61.42,60.11,60.13,702085.0,61.125,61.1449,59.8407,59.8606,702085.0
2024-09-30 12:00:00,60.13,60.45,59.64,59.66,822480.0,59.8606,60.1792,59.3728,59.3927,822480.0
2024-09-30 12:30:00,59.67,60.05,59.39,59.72,580696.0,59.4027,59.781,59.124,59.4525,580696.0
2024-09-30 13:00:00,59.71,59.94,59.52,59.63,257502.0,59.4425,59.6715,59.2534,59.3629,257502.0
2024-09-30 13:30:00,59.63,60.06,59.4,60.0,433358.0,59.3629,59.791,59.1339,59.7312,433358.0
2024-09-30 14:00:00,59.99,60.14,59.76,59.88,267258.0,59.7213,59.8706,59.4923,59.6118,267258.0
2024-09-30 14:30:00,59.87,60.1,59.62,59.7,253188.0,59.6018,59.8308,59.3529,59.4326,253188.0
2024-09-30 15:00:00,59.69,59.7,59.39,59.53,466102.0,59.4226,59.4326,59.124,59.2633,466102.0
2024-09-30 15:30:00,59.53,59.57,59.14,59.43,1380043.0,59.2633,59.3031,58.8751,59.1638,1380043.0
2024-10-01 09:30:00,59.79,60.6,59.53,60.43,471838.0,59.5222,60.3285,59.2633,60.1593,471838.0
2024-10-01 10:00:00,60.43,60.67,59.59,59.6,300044.0,60.1593,60.3982,59.3231,59.333,300044.0
2024-10-01 10:30:00,59.61,60.51,59.54,60.4,239732.0,59.343,60.2389,59.2733,60.1294,239732.0
2024-10-01 11:00:00,60.39,60.62,60.05,60.5,136147.0,60.1195,60.3484,59.781,60.229,136147.0
2024-10-01 11:30:00,60.48,61.53,60.44,61.4,295256.0,60.2091,61.2544,60.1693,61.125,295256.0
2024-10-01 12:00:00,61.39,61.88,61.26,61.42,381729.0,61.115,61.6028,60.9856,61.1449,381729.0
2024-10-01 12:30:00,61.41,61.44,60.85,61.12,138377.0,61.1349,61.1648,60.5774,60.8462,138377.0
2024-10-01 13:00:00,61.12,61.12,60.72,61.02,148039.0,60.8462,60.8462,60.448,60.7467,148039.0
2024-10-01 13:30:00,61.03,61.61,61.01,61.5,305563.0,60.7566,61.334,60.7367,61.2245,305563.0
2024-10-01 14:00:00,61.52,61.68,61.34,61.55,300187.0,61.2444,61.4037,61.0652,61.2743,300187.0
2024-10-01 14:30:00,61.55,61.6,61.36,61.45,305026.0,61.2743,61.3241,61.0851,61.1747,305026.0
2024-10-01 15:00:00,61.45,62.07,61.39,62.04,327823.0,61.1747,61.792,61.115,61.7621,327823.0
2024-10-01 15:30:00,62.04,62.53,61.98,62.51,814295.0,61.7621,62.2499,61.7024,62.23,814295.0
2024-10-02 09:30:00,65.5,65.66,64.23,64.63,1326202.0,65.2066,65.3659,63.9423,64.3405,1326202.0
2024-10-02 10:00:00,64.62,65.5,64.03,64.21,917189.0,64.3305,65.2066,63.7432,63.9224,917189.0
2024-10-02 10:30:00,64.21,64.88,64.12,64.16,265154.0,63.9224,64.5894,63.8328,63.8726,265154.0
2024-10-02 11:00:00,64.17,64.79,64.12,64.52,369000.0,63.8825,64.4998,63.8328,64.231,369000.0
2024-10-02 11:30:00,64.5,64.67,64.08,64.64,251828.0,64.2111,64.3803,63.7929,64.3504,251828.0
2024-10-02 12:00:00,64.64,65.5,64.64,65.47,317470.0,64.3504,65.2066,64.3504,65.1767,317470.0
2024-10-02 12:30:00,65.45,65.61,65.28,65.39,311242.0,65.1568,65.3161,64.9876,65.0971,311242.0
2024-10-02 13:00:00,65.38,65.55,65.25,65.51,196984.0,65.0871,65.2564,64.9577,65.2165,196984.0
2024-10-02 13:30:00,65.5,65.71,65.28,65.59,234518.0,65.2066,65.4156,64.9876,65.2962,234518.0
2024-10-02 14:00:00,65.6,65.97,65.54,65.86,276181.0,65.3061,65.6745,65.2464,65.565,276181.0
2024-10-02 14:30:00,65.85,65.92,65.66,65.75,317427.0,65.555,65.6247,65.3659,65.4555,317427.0
2024-10-02 15:00:00,65.73,66.45,65.69,66.31,390781.0,65.4356,66.1523,65.3957,66.013,390781.0
2024-10-02 15:30:00,66.33,67.02,66.31,66.94,1359098.0,66.0329,66.7198,66.013,66.6401,1359098.0
2024-10-03 09:30:00,63.66,65.73,63.58,65.48,846902.0,63.3748,65.4356,63.2952,65.1867,846902.0
2024-10-03 10:00:00,65.49,65.62,65.16,65.52,413460.0,65.1966,65.326,64.8681,65.2265,413460.0
2024-10-03 10:30:00,65.52,65.55,64.7,64.79,412468.0,65.2265,65.2564,64.4102,64.4998,412468.0
2024-10-03 11:00:00,64.73,65.17,64.7,64.76,215371.0,64.44,64.8781,64.4102,64.4699,215371.0
2024-10-03 11:30:00,64.76,64.89,64.5,64.56,152349.0,64.4699,64.5993,64.2111,64.2708,152349.0
2024-10-03 12:00:00,64.55,64.89,64.55,64.78,172103.0,64.2608,64.5993,64.2608,64.4898,172103.0
2024-10-03 12:30:00,64.77,64.89,64.61,64.64,215562.0,64.4799,64.5993,64.3206,64.3504,215562.0
2024-10-03 13:00:00,64.63,64.8,64.62,64.69,107954.0,64.3405,64.5097,64.3305,64.4002,107954.0
2024-10-03 13:30:00,64.67,64.88,64.42,64.81,96612.0,64.3803,64.5894,64.1314,64.5197,96612.0
2024-10-03 14:00:00,64.81,64.87,64.66,64.7,127466.0,64.5197,64.5794,64.3703,64.4102,127466.0
2024-10-03 14:30:00,64.7,64.78,64.62,64.72,103353.0,64.4102,64.4898,64.3305,64.4301,103353.0
2024-10-03 15:00:00,64.73,64.78,64.7,64.76,134806.0,64.44,64.4898,64.4102,64.4699,134806.0
2024-10-03 15:30:00,64.75,64.84,64.5,64.63,628813.0,64.4599,64.5495,64.2111,64.3405,628813.0
2024-10-04 09:30:00,69.42,69.67,67.81,68.66,1354825.0,69.109,69.3579,67.5062,68.3524,1354825.0
2024-10-04 10:00:00,68.68,69.16,68.41,68.66,512043.0,68.3723,68.8502,68.1035,68.3524,512043.0
2024-10-04 10:30:00,68.67,69.08,68.24,68.73,310484.0,68.3624,68.7705,67.9343,68.4221,310484.0
2024-10-04 11:00:00,68.73,68.75,68.3,68.49,200960.0,68.4221,68.442,67.994,68.1832,200960.0
2024-10-04 11:30:00,68.48,68.97,68.32,68.59,195847.0,68.1732,68.661,68.014,68.2827,195847.0
2024-10-04 12:00:00,68.61,68.62,68.04,68.17,129593.0,68.3027,68.3126,67.7352,67.8646,129593.0
2024-10-04 12:30:00,68.16,68.24,68.03,68.17,128785.0,67.8547,67.9343,67.7253,67.8646,128785.0
2024-10-04 13:00:00,68.16,68.28,67.96,68.18,154502.0,67.8547,67.9741,67.6556,67.8746,154502.0
2024-10-04 13:30:00,68.19,68.25,67.95,68.02,110896.0,67.8845,67.9443,67.6456,67.7153,110896.0
2024-10-04 14:00:00,68.02,68.27,68.0,68.23,180023.0,67.7153,67.9642,67.6954,67.9244,180023.0
2024-10-04 14:30:00,68.23,68.24,68.08,68.17,255331.0,67.9244,67.9343,67.775,67.8646,255331.0
2024-10-04 15:00:00,68.17,68.46,68.16,68.42,214788.0,67.8646,68.1533,67.8547,68.1135,214788.0
2024-10-04 15:30:00,68.41,68.68,68.2,68.42,1110291.0,68.1035,68.3723,67.8945,68.1135,1110291.0
2024-10-07 09:30:00,69.12,69.31,68.01,68.22,595039.0,68.8104,68.9995,67.7053,67.9144,595039.0
2024-10-07 10:00:00,68.24,68.68,67.52,67.55,460038.0,67.9343,68.3723,67.2175,67.2474,460038.0
2024-10-07 10:30:00,67.54,67.68,66.9,66.94,372062.0,67.2374,67.3768,66.6003,66.6401,372062.0
2024-10-07 11:00:00,66.94,67.41,66.61,67.37,346795.0,66.6401,67.108,66.3116,67.0682,346795.0
2024-10-07 11:30:00,67.34,67.44,66.89,67.37,272997.0,67.0383,67.1379,66.5904,67.0682,272997.0
2024-10-07 12:00:00,67.38,67.79,67.35,67.61,214722.0,67.0782,67.4863,67.0483,67.3071,214722.0
2024-10-07 12:30:00,67.57,67.91,67.46,67.89,95292.0,67.2673,67.6058,67.1578,67.5859,95292.0
2024-10-07 13:00:00,67.9,68.16,67.66,68.13,110013.0,67.5958,67.8547,67.3569,67.8248,110013.0
2024-10-07 13:30:00,68.12,68.32,68.04,68.29,106515.0,67.8148,68.014,67.7352,67.9841,106515.0
2024-10-07 14:00:00,68.27,68.5,68.23,68.28,141769.0,67.9642,68.1931,67.9244,67.9741,141769.0
2024-10-07 14:30:00,68.25,68.33,67.9,68.01,161861.0,67.9443,68.0239,67.5958,67.7053,161861.0
2024-10-07 15:00:00,68.01,68.32,67.89,68.28,166012.0,67.7053,68.014,67.5859,67.9741,166012.0
2024-10-07 15:30:00,68.27,68.86,68.15,68.36,756094.0,67.9642,68.5515,67.8447,68.0538,756094.0
2024-10-08 09:30:00,62.72,63.6,62.03,62.61,1438754.0,62.439,63.3151,61.7521,62.3295,1438754.0
2024-10-08 10:00:00,62.6,63.21,62.26,62.98,700311.0,62.3196,62.9268,61.9811,62.6979,700311.0
2024-10-08 10:30:00,62.95,63.98,62.93,63.95,507108.0,62.668,63.6934,62.6481,63.6635,507108.0
2024-10-08 11:00:00,63.93,63.95,63.13,63.14,324257.0,63.6436,63.6635,62.8472,62.8572,324257.0
2024-10-08 11:30:00,63.16,63.45,62.86,63.43,291224.0,62.8771,63.1658,62.5784,63.1459,291224.0
2024-10-08 12:00:00,63.43,63.47,63.0,63.21,145808.0,63.1459,63.1857,62.7178,62.9268,145808.0
2024-10-08 12:30:00,63.2,63.33,62.91,63.33,171167.0,62.9169,63.0463,62.6282,63.0463,171167.0
2024-10-08 13:00:00,63.32,63.33,62.17,62.2,431851.0,63.0364,63.0463,61.8915,61.9214,431851.0
2024-10-08 13:30:00,62.18,62.29,61.96,62.01,432640.0,61.9015,62.011,61.6824,61.7322,432640.0
2024-10-08 14:00:00,61.99,62.27,61.84,61.94,384916.0,61.7123,61.9911,61.563,61.6625,384916.0
2024-10-08 14:30:00,61.93,62.33,61.74,61.74,286693.0,61.6526,62.0508,61.4634,61.4634,286693.0
2024-10-08 15:00:00,61.74,61.8,61.34,61.45,420904.0,61.4634,61.5232,61.0652,61.1747,420904.0
2024-10-08 15:30:00,61.45,61.64,61.29,61.47,1168633.0,61.1747,61.3639,61.0154,61.1946,1168633.0
2024-10-09 09:30:00,60.05,61.09,59.86,60.8,1488131.0,59.781,60.8163,59.5919,60.5276,1488131.0
2024-10-09 10:00:00,60.83,61.54,60.54,61.51,1085439.0,60.5575,61.2643,60.2688,61.2345,1085439.0
2024-10-09 10:30:00,61.5,61.64,60.88,61.5,939357.0,61.2245,61.3639,60.6073,61.2245,939357.0
2024-10-09 11:00:00,61.5,61.81,61.23,61.65,432293.0,61.2245,61.5331,60.9557,61.3738,432293.0
2024-10-09 11:30:00,61.65,62.09,61.56,62.09,310151.0,61.3738,61.8119,61.2842,61.8119,310151.0
2024-10-09 12:00:00,62.1,62.5,61.83,62.39,327253.0,61.8218,62.22,61.553,62.1105,327253.0
2024-10-09 12:30:00,62.38,62.64,62.28,62.51,293271.0,62.1006,62.3594,62.001,62.23,293271.0
2024-10-09 13:00:00,62.5,62.71,62.29,62.36,227911.0,62.22,62.4291,62.011,62.0807,227911.0
2024-10-09 13:30:00,62.35,62.59,62.34,62.58,180621.0,62.0707,62.3096,62.0607,62.2997,180621.0
2024-10-09 14:00:00,62.59,63.02,62.54,62.89,264781.0,62.3096,62.7377,62.2598,62.6083,264781.0
2024-10-09 14:30:00,62.89,63.02,62.66,62.67,269206.0,62.6083,62.7377,62.3793,62.3893,269206.0
2024-10-09 15:00:00,62.68,62.75,62.63,62.7,237634.0,62.3992,62.4689,62.3494,62.4191,237634.0
2024-10-09 15:30:00,62.69,62.83,62.33,62.38,966396.0,62.4092,62.5485,62.0508,62.1006,966396.0
2024-10-10 09:30:00,64.9,65.61,63.72,64.6,807855.0,64.6093,65.3161,63.4346,64.3106,807855.0
2024-10-10 10:00:00,64.61,65.17,64.6,64.73,401019.0,64.3206,64.8781,64.3106,64.44,401019.0
2024-10-10 10:30:00,64.74,65.06,64.44,65.06,329198.0,64.45,64.7686,64.1513,64.7686,329198.0
2024-10-10 11:00:00,65.07,65.6,64.99,65.17,283742.0,64.7785,65.3061,64.6989,64.8781,283742.0
2024-10-10 11:30:00,65.17,65.29,65.04,65.1,224618.0,64.8781,64.9975,64.7486,64.8084,224618.0
2024-10-10 12:00:00,65.1,65.17,64.92,65.07,182580.0,64.8084,64.8781,64.6292,64.7785,182580.0
2024-10-10 12:30:00,65.08,65.17,64.89,64.93,141248.0,64.7885,64.8781,64.5993,64.6391,141248.0
2024-10-10 13:00:00,64.91,65.28,64.73,65.25,122282.0,64.6192,64.9876,64.44,64.9577,122282.0
2024-10-10 13:30:00,65.27,65.3,65.07,65.12,131765.0,64.9776,65.0075,64.7785,64.8283,131765.0
2024-10-10 14:00:00,65.11,65.16,64.67,64.7,151010.0,64.8183,64.8681,64.3803,64.4102,151010.0
2024-10-10 14:30:00,64.71,64.72,64.45,64.46,278301.0,64.4201,64.4301,64.1613,64.1712,278301.0
2024-10-10 15:00:00,64.44,64.46,64.12,64.13,278744.0,64.1513,64.1712,63.8328,63.8427,278744.0
2024-10-10 15:30:00,64.13,64.13,63.78,63.8,966585.0,63.8427,63.8427,63.4943,63.5142,966585.0
2024-10-11 09:30:00,62.7,63.97,62.47,63.71,201309.0,62.4191,63.6834,62.1902,63.4246,201309.0
2024-10-11 10:00:00,63.72,64.94,63.72,64.8,188419.0,63.4346,64.6491,63.4346,64.5097,188419.0
2024-10-11 10:30:00,64.77,65.23,64.64,65.0,312619.0,64.4799,64.9378,64.3504,64.7088,312619.0
2024-10-11 11:00:00,64.98,65.38,64.92,65.34,193909.0,64.6889,65.0871,64.6292,65.0473,193909.0
2024-10-11 11:30:00,65.35,65.37,64.97,65.09,140863.0,65.0573,65.0772,64.679,64.7984,140863.0
2024-10-11 12:00:00,65.07,65.31,65.03,65.22,235228.0,64.7785,65.0174,64.7387,64.9278,235228.0
2024-10-11 12:30:00,65.22,65.3,64.92,65.06,153295.0,64.9278,65.0075,64.6292,64.7686,153295.0
2024-10-11 13:00:00,65.07,65.28,65.02,65.03,116301.0,64.7785,64.9876,64.7287,64.7387,116301.0
2024-10-11 13:30:00,65.05,65.18,64.99,65.12,89040.0,64.7586,64.888,64.6989,64.8283,89040.0
2024-10-11 14:00:00,65.12,65.29,65.11,65.2,94378.0,64.8283,64.9975,64.8183,64.9079,94378.0
2024-10-11 14:30:00,65.2,65.28,65.08,65.15,98064.0,64.9079,64.9876,64.7885,64.8582,98064.0
2024-10-11 15:00:00,65.16,65.33,65.1,65.33,176935.0,64.8681,65.0373,64.8084,65.0373,176935.0
2024-10-11 15:30:00,65.33,65.39,64.96,65.02,513867.0,65.0373,65.0971,64.669,64.7287,513867.0
2024-10-14 09:30:00,64.07,65.25,63.93,64.86,524864.0,63.783,64.9577,63.6436,64.5695,524864.0
2024-10-14 10:00:00,64.85,65.04,64.45,64.94,178233.0,64.5595,64.7486,64.1613,64.6491,178233.0
2024-10-14 10:30:00,64.91,64.93,64.47,64.61,94191.0,64.6192,64.6391,64.1812,64.3206,94191.0
2024-10-14 11:00:00,64.62,64.85,64.38,64.43,89189.0,64.3305,64.5595,64.0916,64.1414,89189.0
2024-10-14 11:30:00,64.42,64.51,64.18,64.5,83302.0,64.1314,64.221,63.8925,64.2111,83302.0
2024-10-14 12:00:00,64.48,64.55,64.23,64.29,42264.0,64.1912,64.2608,63.9423,64.002,42264.0
2024-10-14 12:30:00,64.29,64.36,64.2,64.2,46148.0,64.002,64.0717,63.9124,63.9124,46148.0
2024-10-14 13:00:00,64.2,64.2,63.68,63.73,81822.0,63.9124,63.9124,63.3947,63.4445,81822.0
2024-10-14 13:30:00,63.72,63.9,63.69,63.77,52569.0,63.4346,63.6138,63.4047,63.4843,52569.0
2024-10-14 14:00:00,63.75,63.89,63.68,63.74,68413.0,63.4644,63.6038,63.3947,63.4545,68413.0
2024-10-14 14:30:00,63.74,63.91,63.72,63.77,44422.0,63.4545,63.6237,63.4346,63.4843,44422.0
2024-10-14 15:00:00,63.77,63.77,63.53,63.53,64543.0,63.4843,63.4843,63.2454,63.2454,64543.0
2024-10-14 15:30:00,63.53,63.76,63.51,63.64,245112.0,63.2454,63.4744,63.2255,63.3549,245112.0
2024-10-15 09:30:00,61.0,61.33,59.84,60.01,934277.0,60.7267,61.0553,59.5719,59.7412,934277.0
2024-10-15 10:00:00,60.01,60.17,59.5,59.68,489384.0,59.7412,59.9005,59.2335,59.4127,489384.0
2024-10-15 10:30:00,59.66,59.77,59.14,59.43,437605.0,59.3927,59.5023,58.8751,59.1638,437605.0
2024-10-15 11:00:00,59.43,59.57,59.05,59.27,316819.0,59.1638,59.3031,58.7855,59.0045,316819.0
2024-10-15 11:30:00,59.27,59.45,58.98,59.1,297497.0,59.0045,59.1837,58.7158,58.8353,297497.0
2024-10-15 12:00:00,59.1,59.14,58.59,58.86,302384.0,58.8353,58.8751,58.3275,58.5963,302384.0
2024-10-15 12:30:00,58.85,58.96,58.65,58.76,211602.0,58.5864,58.6959,58.3873,58.4968,211602.0
2024-10-15 13:00:00,58.75,58.75,58.43,58.47,219412.0,58.4868,58.4868,58.1683,58.2081,219412.0
2024-10-15 13:30:00,58.47,58.68,58.43,58.52,307619.0,58.2081,58.4171,58.1683,58.2579,307619.0
2024-10-15 14:00:00,58.53,58.53,58.35,58.44,182620.0,58.2678,58.2678,58.0886,58.1782,182620.0
2024-10-15 14:30:00,58.42,58.44,58.12,58.24,252639.0,58.1583,58.1782,57.8596,57.9791,252639.0
2024-10-15 15:00:00,58.24,58.29,57.91,57.98,499672.0,57.9791,58.0289,57.6506,57.7203,499672.0
2024-10-15 15:30:00,57.98,58.15,57.81,58.01,1389142.0,57.7203,57.8895,57.551,57.7501,1389142.0
2024-10-16 09:30:00,58.55,59.19,58.19,59.16,566370.0,58.2877,58.9249,57.9293,58.895,566370.0
2024-10-16 10:00:00,59.12,59.6,58.92,59.46,232959.0,58.8552,59.333,58.6561,59.1936,232959.0
2024-10-16 10:30:00,59.47,60.01,59.28,59.98,236983.0,59.2036,59.7412,59.0144,59.7113,236983.0
2024-10-16 11:00:00,60.0,60.0,59.51,59.64,143970.0,59.7312,59.7312,59.2434,59.3728,143970.0
2024-10-16 11:30:00,59.64,59.83,59.56,59.56,83399.0,59.3728,59.562,59.2932,59.2932,83399.0
2024-10-16 12:00:00,59.55,59.78,59.31,59.66,100369.0,59.2832,59.5122,59.0443,59.3927,100369.0
2024-10-16 12:30:00,59.65,59.72,59.58,59.72,71567.0,59.3828,59.4525,59.3131,59.4525,71567.0
2024-10-16 13:00:00,59.72,59.85,59.67,59.82,52629.0,59.4525,59.5819,59.4027,59.552,52629.0
2024-10-16 13:30:00,59.82,59.83,59.63,59.73,70816.0,59.552,59.562,59.3629,59.4624,70816.0
2024-10-16 14:00:00,59.74,59.74,59.54,59.72,62288.0,59.4724,59.4724,59.2733,59.4525,62288.0
2024-10-16 14:30:00,59.71,59.75,59.64,59.67,55645.0,59.4425,59.4823,59.3728,59.4027,55645.0
2024-10-16 15:00:00,59.67,59.68,59.6,59.63,72058.0,59.4027,59.4127,59.333,59.3629,72058.0
2024-10-16 15:30:00,59.64,59.66,59.37,59.46,321247.0,59.3728,59.3927,59.104,59.1936,321247.0
2024-10-17 09:30:00,58.14,58.45,57.66,57.8,307846.0,57.8796,58.1882,57.4017,57.5411,307846.0
2024-10-17 10:00:00,57.8,58.17,57.55,58.13,204539.0,57.5411,57.9094,57.2922,57.8696,204539.0
2024-10-17 10:30:00,58.11,58.4,58.11,58.37,104815.0,57.8497,58.1384,57.8497,58.1085,104815.0
2024-10-17 11:00:00,58.37,58.4,57.82,58.29,111581.0,58.1085,58.1384,57.561,58.0289,111581.0
2024-10-17 11:30:00,58.3,58.32,57.93,58.12,65577.0,58.0388,58.0587,57.6705,57.8596,65577.0
2024-10-17 12:00:00,58.12,58.12,57.82,57.85,37739.0,57.8596,57.8596,57.561,57.5909,37739.0
2024-10-17 12:30:00,57.84,58.19,57.82,58.12,157472.0,57.5809,57.9293,57.561,57.8596,157472.0
2024-10-17 13:00:00,58.13,58.14,57.81,57.81,49459.0,57.8696,57.8796,57.551,57.551,49459.0
2024-10-17 13:30:00,57.82,57.87,57.77,57.82,62753.0,57.561,57.6108,57.5112,57.561,62753.0
2024-10-17 14:00:00,57.81,57.81,57.64,57.66,85375.0,57.551,57.551,57.3818,57.4017,85375.0
2024-10-17 14:30:00,57.66,57.71,57.63,57.67,111872.0,57.4017,57.4515,57.3718,57.4117,111872.0
2024-10-17 15:00:00,57.67,57.73,57.6,57.63,146001.0,57.4117,57.4714,57.342,57.3718,146001.0
2024-10-17 15:30:00,57.63,58.11,57.58,57.98,568129.0,57.3718,57.8497,57.3221,57.7203,568129.0
2024-10-18 09:30:00,62.51,62.64,60.76,61.22,722854.0,62.23,62.3594,60.4878,60.9458,722854.0
2024-10-18 10:00:00,61.23,61.87,61.2,61.52,279957.0,60.9557,61.5928,60.9258,61.2444,279957.0
2024-10-18 10:30:00,61.53,61.73,60.96,61.2,220321.0,61.2544,61.4535,60.6869,60.9258,220321.0
2024-10-18 11:00:00,61.22,61.4,60.84,61.08,251097.0,60.9458,61.125,60.5675,60.8064,251097.0
2024-10-18 11:30:00,61.09,61.1,60.84,60.85,270306.0,60.8163,60.8263,60.5675,60.5774,270306.0
2024-10-18 12:00:00,60.86,61.26,60.83,61.22,271849.0,60.5874,60.9856,60.5575,60.9458,271849.0
2024-10-18 12:30:00,61.23,61.26,60.99,61.07,74022.0,60.9557,60.9856,60.7168,60.7964,74022.0
2024-10-18 13:00:00,61.08,61.28,61.03,61.13,64107.0,60.8064,61.0055,60.7566,60.8562,64107.0
2024-10-18 13:30:00,61.14,61.27,61.08,61.26,87040.0,60.8661,60.9955,60.8064,60.9856,87040.0
2024-10-18 14:00:00,61.27,61.41,61.26,61.36,103335.0,60.9955,61.1349,60.9856,61.0851,103335.0
2024-10-18 14:30:00,61.35,61.35,61.26,61.33,74408.0,61.0752,61.0752,60.9856,61.0553,74408.0
2024-10-18 15:00:00,61.33,61.35,61.2,61.33,133496.0,61.0553,61.0752,60.9258,61.0553,133496.0
2024-10-18 15:30:00,61.32,61.34,61.09,61.27,475525.0,61.0453,61.0652,60.8163,60.9955,475525.0
2024-10-21 09:30:00,60.34,60.65,59.8,60.23,259735.0,60.0697,60.3783,59.5321,59.9602,259735.0
2024-10-21 10:00:00,60.21,60.54,60.2,60.5,131081.0,59.9403,60.2688,59.9303,60.229,131081.0
2024-10-21 10:30:00,60.49,60.56,60.4,60.46,87086.0,60.219,60.2887,60.1294,60.1892,87086.0
2024-10-21 11:00:00,60.46,60.46,60.15,60.15,76274.0,60.1892,60.1892,59.8806,59.8806,76274.0
2024-10-21 11:30:00,60.14,60.3,60.02,60.29,42335.0,59.8706,60.0299,59.7511,60.0199,42335.0
2024-10-21 12:00:00,60.28,60.28,60.12,60.18,22488.0,60.01,60.01,59.8507,59.9104,22488.0
2024-10-21 12:30:00,60.18,60.37,60.18,60.36,22655.0,59.9104,60.0996,59.9104,60.0896,22655.0
2024-10-21 13:00:00,60.35,60.47,60.24,60.36,35711.0,60.0797,60.1991,59.9701,60.0896,35711.0
2024-10-21 13:30:00,60.36,60.42,60.31,60.42,13155.0,60.0896,60.1493,60.0398,60.1493,13155.0
2024-10-21 14:00:00,60.42,60.42,60.29,60.36,16128.0,60.1493,60.1493,60.0199,60.0896,16128.0
2024-10-21 14:30:00,60.35,60.38,60.3,60.31,25000.0,60.0797,60.1095,60.0299,60.0398,25000.0
2024-10-21 15:00:00,60.32,60.4,60.27,60.38,24848.0,60.0498,60.1294,60.0,60.1095,24848.0
2024-10-21 15:30:00,60.38,60.61,60.17,60.49,214386.0,60.1095,60.3385,59.9005,60.219,214386.0
2024-10-22 09:30:00,60.3,60.63,60.13,60.63,141021.0,60.0299,60.3584,59.8606,60.3584,141021.0
2024-10-22 10:00:00,60.63,61.66,60.63,61.52,334613.0,60.3584,61.3838,60.3584,61.2444,334613.0
2024-10-22 10:30:00,61.53,61.83,61.53,61.77,191113.0,61.2544,61.553,61.2544,61.4933,191113.0
2024-10-22 11:00:00,61.77,61.77,61.1,61.11,128454.0,61.4933,61.4933,60.8263,60.8363,128454.0
2024-10-22 11:30:00,61.11,61.31,61.01,61.2,79051.0,60.8363,61.0354,60.7367,60.9258,79051.0
2024-10-22 12:00:00,61.19,61.22,61.0,61.0,78927.0,60.9159,60.9458,60.7267,60.7267,78927.0
2024-10-22 12:30:00,61.01,61.17,60.94,61.13,70730.0,60.7367,60.896,60.667,60.8562,70730.0
2024-10-22 13:00:00,61.12,61.14,61.0,61.14,64130.0,60.8462,60.8661,60.7267,60.8661,64130.0
2024-10-22 13:30:00,61.15,61.16,60.92,60.95,73565.0,60.8761,60.886,60.6471,60.677,73565.0
2024-10-22 14:00:00,60.94,61.04,60.79,61.01,68229.0,60.667,60.7666,60.5177,60.7367,68229.0
2024-10-22 14:30:00,61.0,61.01,60.88,60.9,49927.0,60.7267,60.7367,60.6073,60.6272,49927.0
2024-10-22 15:00:00,60.9,60.92,60.83,60.86,42930.0,60.6272,60.6471,60.5575,60.5874,42930.0
2024-10-22 15:30:00,60.86,60.89,60.51,60.52,235786.0,60.5874,60.6172,60.2389,60.2489,235786.0
2024-10-23 09:30:00,60.93,61.83,60.93,61.37,233345.0,60.6571,61.553,60.6571,61.0951,233345.0
2024-10-23 10:00:00,61.35,61.64,61.07,61.64,139900.0,61.0752,61.3639,60.7964,61.3639,139900.0
2024-10-23 10:30:00,61.64,61.67,60.96,61.25,146175.0,61.3639,61.3937,60.6869,60.9756,146175.0
2024-10-23 11:00:00,61.26,61.36,60.89,60.98,116681.0,60.9856,61.0851,60.6172,60.7068,116681.0
2024-10-23 11:30:00,61.0,61.1,60.85,61.0,91447.0,60.7267,60.8263,60.5774,60.7267,91447.0
2024-10-23 12:00:00,60.98,61.37,60.94,61.34,104812.0,60.7068,61.0951,60.667,61.0652,104812.0
2024-10-23 12:30:00,61.35,61.41,61.32,61.37,62271.0,61.0752,61.1349,61.0453,61.0951,62271.0
2024-10-23 13:00:00,61.37,61.37,61.04,61.21,78762.0,61.0951,61.0951,60.7666,60.9358,78762.0
2024-10-23 13:30:00,61.2,61.35,61.14,61.15,103534.0,60.9258,61.0752,60.8661,60.8761,103534.0
2024-10-23 14:00:00,61.16,61.34,61.04,61.31,102768.0,60.886,61.0652,60.7666,61.0354,102768.0
2024-10-23 14:30:00,61.3,61.4,61.25,61.33,79412.0,61.0254,61.125,60.9756,61.0553,79412.0
2024-10-23 15:00:00,61.33,61.38,61.17,61.34,97647.0,61.0553,61.105,60.896,61.0652,97647.0
2024-10-23 15:30:00,61.34,61.54,61.3,61.41,354894.0,61.0652,61.2643,61.0254,61.1349,354894.0
2024-10-24 09:30:00,61.6,61.8,61.27,61.37,329042.0,61.3241,61.5232,60.9955,61.0951,329042.0
2024-10-24 10:00:00,61.39,61.56,61.2,61.46,167421.0,61.115,61.2842,60.9258,61.1847,167421.0
2024-10-24 10:30:00,61.48,61.55,61.17,61.37,116565.0,61.2046,61.2743,60.896,61.0951,116565.0
2024-10-24 11:00:00,61.35,61.61,61.35,61.49,69754.0,61.0752,61.334,61.0752,61.2145,69754.0
2024-10-24 11:30:00,61.49,61.67,61.27,61.67,40688.0,61.2145,61.3937,60.9955,61.3937,40688.0
2024-10-24 12:00:00,61.68,61.73,61.41,61.49,52494.0,61.4037,61.4535,61.1349,61.2145,52494.0
2024-10-24 12:30:00,61.49,61.6,61.47,61.55,87381.0,61.2145,61.3241,61.1946,61.2743,87381.0
2024-10-24 13:00:00,61.54,61.7,61.5,61.54,25130.0,61.2643,61.4236,61.2245,61.2643,25130.0
2024-10-24 13:30:00,61.52,61.73,61.5,61.64,25618.0,61.2444,61.4535,61.2245,61.3639,25618.0
2024-10-24 14:00:00,61.63,61.79,61.58,61.76,46556.0,61.3539,61.5132,61.3041,61.4833,46556.0
2024-10-24 14:30:00,61.78,61.83,61.7,61.72,46619.0,61.5032,61.553,61.4236,61.4435,46619.0
2024-10-24 15:00:00,61.71,61.79,61.69,61.77,48502.0,61.4336,61.5132,61.4137,61.4933,48502.0
2024-10-24 15:30:00,61.76,62.1,61.74,62.08,399853.0,61.4833,61.8218,61.4634,61.8019,399853.0
2024-10-25 09:30:00,62.07,62.2,61.63,61.76,196057.0,61.792,61.9214,61.3539,61.4833,196057.0
2024-10-25 10:00:00,61.75,62.03,61.63,61.92,232200.0,61.4734,61.7521,61.3539,61.6426,232200.0
2024-10-25 10:30:00,61.91,61.97,61.64,61.73,80744.0,61.6327,61.6924,61.3639,61.4535,80744.0
2024-10-25 11:00:00,61.74,61.85,61.47,61.59,130416.0,61.4634,61.5729,61.1946,61.3141,130416.0
2024-10-25 11:30:00,61.59,61.66,61.48,61.66,68384.0,61.3141,61.3838,61.2046,61.3838,68384.0
2024-10-25 12:00:00,61.64,61.79,61.6,61.77,56220.0,61.3639,61.5132,61.3241,61.4933,56220.0
2024-10-25 12:30:00,61.76,61.8,61.62,61.67,65974.0,61.4833,61.5232,61.344,61.3937,65974.0
2024-10-25 13:00:00,61.69,61.7,61.53,61.6,34074.0,61.4137,61.4236,61.2544,61.3241,34074.0
2024-10-25 13:30:00,61.57,61.8,61.55,61.66,40750.0,61.2942,61.5232,61.2743,61.3838,40750.0
2024-10-25 14:00:00,61.67,61.88,61.6,61.82,62817.0,61.3937,61.6028,61.3241,61.5431,62817.0
2024-10-25 14:30:00,61.82,61.82,61.75,61.8,42170.0,61.5431,61.5431,61.4734,61.5232,42170.0
2024-10-25 15:00:00,61.8,61.8,61.68,61.75,56581.0,61.5232,61.5232,61.4037,61.4734,56581.0
2024-10-25 15:30:00,61.75,61.87,61.71,61.85,247994.0,61.4734,61.5928,61.4336,61.5729,247994.0
2024-10-28 09:30:00,62.91,63.85,62.77,63.85,370304.0,62.6282,63.564,62.4888,63.564,370304.0
2024-10-28 10:00:00,63.84,64.57,63.82,64.46,377551.0,63.554,64.2808,63.5341,64.1712,377551.0
2024-10-28 10:30:00,64.45,65.27,64.32,65.04,397375.0,64.1613,64.9776,64.0319,64.7486,397375.0
2024-10-28 11:00:00,65.04,65.57,65.0,65.45,234714.0,64.7486,65.2763,64.7088,65.1568,234714.0
2024-10-28 11:30:00,65.44,65.45,64.82,65.12,254877.0,65.1469,65.1568,64.5296,64.8283,254877.0
2024-10-28 12:00:00,65.11,65.3,65.01,65.26,118254.0,64.8183,65.0075,64.7188,64.9677,118254.0
2024-10-28 12:30:00,65.26,65.26,64.6,64.7,83669.0,64.9677,64.9677,64.3106,64.4102,83669.0
2024-10-28 13:00:00,64.71,65.04,64.66,64.98,51401.0,64.4201,64.7486,64.3703,64.6889,51401.0
2024-10-28 13:30:00,64.97,65.05,64.93,65.0,51890.0,64.679,64.7586,64.6391,64.7088,51890.0
2024-10-28 14:00:00,64.99,65.13,64.85,65.04,88054.0,64.6989,64.8382,64.5595,64.7486,88054.0
2024-10-28 14:30:00,65.03,65.07,64.94,64.98,73994.0,64.7387,64.7785,64.6491,64.6889,73994.0
2024-10-28 15:00:00,64.98,65.12,64.96,64.98,100521.0,64.6889,64.8283,64.669,64.6889,100521.0
2024-10-28 15:30:00,64.96,65.13,64.91,65.1,527959.0,64.669,64.8382,64.6192,64.8084,527959.0
2024-10-29 09:30:00,65.5,65.74,64.92,65.28,1429435.0,65.2066,65.4455,64.6292,64.9876,1429435.0
2024-10-29 10:00:00,65.28,65.4,64.83,64.98,374678.0,64.9876,65.107,64.5396,64.6889,374678.0
2024-10-29 10:30:00,64.99,65.22,64.93,65.12,211451.0,64.6989,64.9278,64.6391,64.8283,211451.0
2024-10-29 11:00:00,65.13,65.36,65.13,65.21,184522.0,64.8382,65.0672,64.8382,64.9179,184522.0
2024-10-29 11:30:00,65.2,65.31,65.19,65.21,129945.0,64.9079,65.0174,64.898,64.9179,129945.0
2024-10-29 12:00:00,65.22,65.29,65.07,65.09,202760.0,64.9278,64.9975,64.7785,64.7984,202760.0
2024-10-29 12:30:00,65.09,65.27,65.04,65.22,88401.0,64.7984,64.9776,64.7486,64.9278,88401.0
2024-10-29 13:00:00,65.23,65.35,65.19,65.22,90529.0,64.9378,65.0573,64.898,64.9278,90529.0
2024-10-29 13:30:00,65.22,65.29,65.13,65.21,275463.0,64.9278,64.9975,64.8382,64.9179,275463.0
2024-10-29 14:00:00,65.21,65.21,65.09,65.21,141695.0,64.9179,64.9179,64.7984,64.9179,141695.0
2024-10-29 14:30:00,65.21,65.25,65.09,65.21,173871.0,64.9179,64.9577,64.7984,64.9179,173871.0
2024-10-29 15:00:00,65.21,65.25,64.99,65.02,232483.0,64.9179,64.9577,64.6989,64.7287,232483.0
2024-10-29 15:30:00,65.02,65.14,64.83,64.89,540277.0,64.7287,64.8482,64.5396,64.5993,540277.0
2024-10-30 09:30:00,64.0,64.18,63.41,64.17,320856.0,63.7133,63.8925,63.1259,63.8825,320856.0
2024-10-30 10:00:00,64.18,64.93,64.14,64.93,345318.0,63.8925,64.6391,63.8527,64.6391,345318.0
2024-10-30 10:30:00,64.91,65.02,64.61,64.83,184700.0,64.6192,64.7287,64.3206,64.5396,184700.0
2024-10-30 11:00:00,64.85,64.95,64.7,64.95,45863.0,64.5595,64.659,64.4102,64.659,45863.0
2024-10-30 11:30:00,64.94,65.17,64.9,65.13,50126.0,64.6491,64.8781,64.6093,64.8382,50126.0
2024-10-30 12:00:00,65.13,65.14,64.94,65.01,120995.0,64.8382,64.8482,64.6491,64.7188,120995.0
2024-10-30 12:30:00,65.0,65.17,64.99,65.07,102570.0,64.7088,64.8781,64.6989,64.7785,102570.0
2024-10-30 13:00:00,65.08,65.16,65.05,65.07,58096.0,64.7885,64.8681,64.7586,64.7785,58096.0
2024-10-30 13:30:00,65.05,65.1,64.99,65.05,92080.0,64.7586,64.8084,64.6989,64.7586,92080.0
2024-10-30 14:00:00,65.05,65.12,64.96,65.1,161426.0,64.7586,64.8283,64.669,64.8084,161426.0
2024-10-30 14:30:00,65.11,65.27,65.1,65.27,48393.0,64.8183,64.9776,64.8084,64.9776,48393.0
2024-10-30 15:00:00,65.27,65.32,65.21,65.28,85663.0,64.9776,65.0274,64.9179,64.9876,85663.0
2024-10-30 15:30:00,65.28,65.35,64.89,65.05,548509.0,64.9876,65.0573,64.5993,64.7586,548509.0
2024-10-31 09:30:00,64.76,65.0,63.91,64.06,369958.0,64.4699,64.7088,63.6237,63.773,369958.0
2024-10-31 10:00:00,64.05,64.58,64.04,64.18,207820.0,63.7631,64.2907,63.7531,63.8925,207820.0
2024-10-31 10:30:00,64.22,64.23,63.9,64.11,62889.0,63.9323,63.9423,63.6138,63.8228,62889.0
2024-10-31 11:00:00,64.09,64.44,64.09,64.28,89754.0,63.8029,64.1513,63.8029,63.9921,89754.0
2024-10-31 11:30:00,64.29,64.34,64.12,64.24,39711.0,64.002,64.0518,63.8328,63.9522,39711.0
2024-10-31 12:00:00,64.24,64.59,64.24,64.59,62214.0,63.9522,64.3007,63.9522,64.3007,62214.0
2024-10-31 12:30:00,64.59,64.7,64.53,64.59,63581.0,64.3007,64.4102,64.2409,64.3007,63581.0
2024-10-31 13:00:00,64.62,64.66,64.48,64.51,39089.0,64.3305,64.3703,64.1912,64.221,39089.0
2024-10-31 13:30:00,64.5,64.76,64.5,64.66,80086.0,64.2111,64.4699,64.2111,64.3703,80086.0
2024-10-31 14:00:00,64.67,64.68,64.48,64.6,40004.0,64.3803,64.3903,64.1912,64.3106,40004.0
2024-10-31 14:30:00,64.6,64.62,64.5,64.55,55426.0,64.3106,64.3305,64.2111,64.2608,55426.0
2024-10-31 15:00:00,64.55,64.76,64.54,64.75,85035.0,64.2608,64.4699,64.2509,64.4599,85035.0
2024-10-31 15:30:00,64.75,64.78,64.35,64.4,627730.0,64.4599,64.4898,64.0617,64.1115,627730.0
2024-11-01 09:30:00,64.36,64.7,64.15,64.67,211737.0,64.0717,64.4102,63.8626,64.3803,211737.0
2024-11-01 10:00:00,64.67,64.69,64.16,64.36,296447.0,64.3803,64.4002,63.8726,64.0717,296447.0
2024-11-01 10:30:00,64.36,64.79,64.26,64.71,164520.0,64.0717,64.4998,63.9721,64.4201,164520.0
2024-11-01 11:00:00,64.72,64.84,64.56,64.83,124794.0,64.4301,64.5495,64.2708,64.5396,124794.0
2024-11-01 11:30:00,64.82,65.29,64.82,65.19,108183.0,64.5296,64.9975,64.5296,64.898,108183.0
2024-11-01 12:00:00,65.2,65.43,65.1,65.19,83266.0,64.9079,65.1369,64.8084,64.898,83266.0
2024-11-01 12:30:00,65.18,65.32,65.17,65.31,62444.0,64.888,65.0274,64.8781,65.0174,62444.0
2024-11-01 13:00:00,65.32,65.32,65.17,65.17,55517.0,65.0274,65.0274,64.8781,64.8781,55517.0
2024-11-01 13:30:00,65.17,65.17,64.88,64.94,149652.0,64.8781,64.8781,64.5894,64.6491,149652.0
2024-11-01 14:00:00,64.94,64.96,64.54,64.68,84719.0,64.6491,64.669,64.2509,64.3903,84719.0
2024-11-01 14:30:00,64.68,64.79,64.57,64.75,64320.0,64.3903,64.4998,64.2808,64.4599,64320.0
2024-11-01 15:00:00,64.74,64.87,64.72,64.79,93589.0,64.45,64.5794,64.4301,64.4998,93589.0
2024-11-01 15:30:00,64.79,65.23,64.75,65.17,372117.0,64.4998,64.9378,64.4599,64.8781,372117.0
2024-11-04 09:30:00,66.92,69.44,66.92,69.08,641475.0,66.6202,69.1289,66.6202,68.7705,641475.0
2024-11-04 10:00:00,69.05,69.1,68.17,68.23,179236.0,68.7407,68.7905,67.8646,67.9244,179236.0
2024-11-04 10:30:00,68.21,68.84,67.87,68.7,150886.0,67.9044,68.5316,67.566,68.3923,150886.0
2024-11-04 11:00:00,68.76,68.88,68.53,68.56,88956.0,68.452,68.5714,68.223,68.2529,88956.0
2024-11-04 11:30:00,68.54,68.59,68.25,68.27,81273.0,68.233,68.2827,67.9443,67.9642,81273.0
2024-11-04 12:00:00,68.27,68.53,68.11,68.41,82942.0,67.9642,68.223,67.8049,68.1035,82942.0
2024-11-04 12:30:00,68.41,68.48,68.22,68.42,80681.0,68.1035,68.1732,67.9144,68.1135,80681.0
2024-11-04 13:00:00,68.42,68.44,68.23,68.31,57222.0,68.1135,68.1334,67.9244,68.004,57222.0
2024-11-04 13:30:00,68.29,68.41,67.85,67.9,124049.0,67.9841,68.1035,67.5461,67.5958,124049.0
2024-11-04 14:00:00,67.9,68.08,67.73,67.73,71324.0,67.5958,67.775,67.4266,67.4266,71324.0
2024-11-04 14:30:00,67.73,67.83,67.64,67.77,60698.0,67.4266,67.5261,67.337,67.4664,60698.0
2024-11-04 15:00:00,67.76,67.78,67.6,67.66,67380.0,67.4565,67.4764,67.2972,67.3569,67380.0
2024-11-04 15:30:00,67.66,67.7,67.24,67.24,394144.0,67.3569,67.3967,66.9388,66.9388,394144.0
2024-11-05 09:30:00,68.34,68.59,67.2,67.38,616693.0,68.0339,68.2827,66.899,67.0782,616693.0
2024-11-05 10:00:00,67.36,67.52,67.04,67.16,216555.0,67.0583,67.2175,66.7397,66.8591,216555.0
2024-11-05 10:30:00,67.16,67.58,66.96,67.51,220589.0,66.8591,67.2773,66.66,67.2076,220589.0
2024-11-05 11:00:00,67.5,67.72,67.28,67.63,134655.0,67.1976,67.4166,66.9786,67.327,134655.0
2024-11-05 11:30:00,67.64,67.85,67.63,67.65,165121.0,67.337,67.5461,67.327,67.347,165121.0
2024-11-05 12:00:00,67.65,67.86,67.59,67.84,143784.0,67.347,67.556,67.2872,67.5361,143784.0
2024-11-05 12:30:00,67.84,67.97,67.73,67.87,88477.0,67.5361,67.6655,67.4266,67.566,88477.0
2024-11-05 13:00:00,67.88,67.88,67.73,67.83,54850.0,67.5759,67.5759,67.4266,67.5261,54850.0
2024-11-05 13:30:00,67.86,68.12,67.79,68.05,96429.0,67.556,67.8148,67.4863,67.7452,96429.0
2024-11-05 14:00:00,68.05,68.12,67.92,67.98,114375.0,67.7452,67.8148,67.6157,67.6755,114375.0
2024-11-05 14:30:00,67.98,68.05,67.81,67.9,112978.0,67.6755,67.7452,67.5062,67.5958,112978.0
2024-11-05 15:00:00,67.88,68.05,67.87,67.98,125766.0,67.5759,67.7452,67.566,67.6755,125766.0
2024-11-05 15:30:00,67.98,68.48,67.96,68.41,416312.0,67.6755,68.1732,67.6556,68.1035,416312.0
2024-11-06 09:30:00,67.19,67.19,65.71,66.48,489235.0,66.889,66.889,65.4156,66.1822,489235.0
2024-11-06 10:00:00,66.46,67.57,66.42,67.34,185563.0,66.1623,67.2673,66.1225,67.0383,185563.0
2024-11-06 10:30:00,67.34,67.53,66.82,67.04,56061.0,67.0383,67.2275,66.5207,66.7397,56061.0
2024-11-06 11:00:00,67.05,67.21,66.87,66.95,67645.0,66.7496,66.9089,66.5704,66.6501,67645.0
2024-11-06 11:30:00,66.96,67.29,66.78,67.2,42158.0,66.66,66.9886,66.4809,66.899,42158.0
2024-11-06 12:00:00,67.21,67.36,67.14,67.25,27534.0,66.9089,67.0583,66.8392,66.9487,27534.0
2024-11-06 12:30:00,67.23,67.52,67.12,67.51,58334.0,66.9288,67.2175,66.8193,67.2076,58334.0
2024-11-06 13:00:00,67.5,67.59,67.33,67.42,52748.0,67.1976,67.2872,67.0284,67.118,52748.0
2024-11-06 13:30:00,67.42,67.6,67.25,67.44,67664.0,67.118,67.2972,66.9487,67.1379,67664.0
2024-11-06 14:00:00,67.45,67.56,67.21,67.25,55090.0,67.1478,67.2574,66.9089,66.9487,55090.0
2024-11-06 14:30:00,67.25,67.26,66.98,67.13,85337.0,66.9487,66.9587,66.68,66.8293,85337.0
2024-11-06 15:00:00,67.11,67.17,66.97,67.0,86933.0,66.8094,66.8691,66.67,66.6999,86933.0
2024-11-06 15:30:00,66.99,67.13,66.91,67.06,269431.0,66.6899,66.8293,66.6103,66.7596,269431.0
2024-11-07 09:30:00,67.73,68.47,67.52,68.1,311358.0,67.4266,68.1633,67.2175,67.7949,311358.0
2024-11-07 10:00:00,68.08,68.54,67.96,68.41,150146.0,67.775,68.233,67.6556,68.1035,150146.0
2024-11-07 10:30:00,68.41,68.45,67.93,67.96,106298.0,68.1035,68.1434,67.6257,67.6556,106298.0
2024-11-07 11:00:00,67.94,68.43,67.9,68.16,286407.0,67.6357,68.1235,67.5958,67.8547,286407.0
2024-11-07 11:30:00,68.15,68.29,67.9,68.29,81164.0,67.8447,67.9841,67.5958,67.9841,81164.0
2024-11-07 12:00:00,68.27,68.45,68.13,68.34,239249.0,67.9642,68.1434,67.8248,68.0339,239249.0
2024-11-07 12:30:00,68.34,68.61,68.27,68.55,99868.0,68.0339,68.3027,67.9642,68.2429,99868.0
2024-11-07 13:00:00,68.55,68.56,68.28,68.47,61642.0,68.2429,68.2529,67.9741,68.1633,61642.0
2024-11-07 13:30:00,68.47,68.7,68.28,68.29,57633.0,68.1633,68.3923,67.9741,67.9841,57633.0
2024-11-07 14:00:00,68.28,69.27,68.21,69.05,292481.0,67.9741,68.9597,67.9044,68.7407,292481.0
2024-11-07 14:30:00,69.04,69.25,68.73,69.01,193257.0,68.7307,68.9398,68.4221,68.7009,193257.0
2024-11-07 15:00:00,69.02,69.19,68.74,68.74,141510.0,68.7108,68.8801,68.4321,68.4321,141510.0
2024-11-07 15:30:00,68.77,68.85,68.34,68.42,443511.0,68.4619,68.5416,68.0339,68.1135,443511.0
2024-11-08 09:30:00,65.44,67.37,65.44,66.09,300070.0,65.1469,67.0682,65.1469,65.7939,300070.0
2024-11-08 10:00:00,66.1,66.38,65.81,65.87,165081.0,65.8039,66.0826,65.5152,65.5749,165081.0
2024-11-08 10:30:00,65.86,65.95,65.36,65.72,160791.0,65.565,65.6546,65.0672,65.4256,160791.0
2024-11-08 11:00:00,65.71,65.89,65.44,65.67,200298.0,65.4156,65.5948,65.1469,65.3758,200298.0
2024-11-08 11:30:00,65.68,65.82,65.41,65.42,96629.0,65.3858,65.5252,65.117,65.1269,96629.0
2024-11-08 12:00:00,65.42,65.67,65.29,65.53,107509.0,65.1269,65.3758,64.9975,65.2365,107509.0
2024-11-08 12:30:00,65.55,65.68,65.39,65.47,40146.0,65.2564,65.3858,65.0971,65.1767,40146.0
2024-11-08 13:00:00,65.48,65.61,65.39,65.4,55502.0,65.1867,65.3161,65.0971,65.107,55502.0
2024-11-08 13:30:00,65.42,65.64,65.41,65.62,47518.0,65.1269,65.346,65.117,65.326,47518.0
2024-11-08 14:00:00,65.61,65.61,65.44,65.5,47374.0,65.3161,65.3161,65.1469,65.2066,47374.0
2024-11-08 14:30:00,65.49,65.69,65.46,65.55,53980.0,65.1966,65.3957,65.1668,65.2564,53980.0
2024-11-08 15:00:00,65.55,65.57,65.37,65.4,103594.0,65.2564,65.2763,65.0772,65.107,103594.0
2024-11-08 15:30:00,65.4,65.68,65.38,65.48,480372.0,65.107,65.3858,65.0871,65.1867,480372.0
2024-11-11 09:30:00,66.3,66.43,65.35,65.57,245248.0,66.003,66.1324,65.0573,65.2763,245248.0
2024-11-11 10:00:00,65.6,66.16,65.57,65.62,82910.0,65.3061,65.8636,65.2763,65.326,82910.0
2024-11-11 10:30:00,65.63,66.09,65.53,66.08,75728.0,65.336,65.7939,65.2365,65.784,75728.0
2024-11-11 11:00:00,66.05,66.39,65.93,66.2,89231.0,65.7541,66.0926,65.6347,65.9034,89231.0
2024-11-11 11:30:00,66.16,66.64,66.11,66.51,63513.0,65.8636,66.3415,65.8139,66.2121,63513.0
2024-11-11 12:00:00,66.49,66.55,66.29,66.33,43695.0,66.1922,66.2519,65.993,66.0329,43695.0
2024-11-11 12:30:00,66.33,66.44,66.29,66.29,34687.0,66.0329,66.1424,65.993,65.993,34687.0
2024-11-11 13:00:00,66.28,66.33,66.2,66.3,43386.0,65.9831,66.0329,65.9034,66.003,43386.0
2024-11-11 13:30:00,66.3,66.45,66.22,66.41,47846.0,66.003,66.1523,65.9234,66.1125,47846.0
2024-11-11 14:00:00,66.41,66.45,66.34,66.34,85440.0,66.1125,66.1523,66.0428,66.0428,85440.0
2024-11-11 14:30:00,66.34,66.48,66.3,66.43,57861.0,66.0428,66.1822,66.003,66.1324,57861.0
2024-11-11 15:00:00,66.43,66.53,66.43,66.51,64823.0,66.1324,66.232,66.1324,66.2121,64823.0
2024-11-11 15:30:00,66.51,66.72,66.44,66.68,413958.0,66.2121,66.4211,66.1424,66.3813,413958.0
2024-11-12 09:30:00,64.45,64.74,63.33,63.4,372527.0,64.1613,64.45,63.0463,63.116,372527.0
2024-11-12 10:00:00,63.36,63.84,63.36,63.42,309114.0,63.0762,63.554,63.0762,63.1359,309114.0
2024-11-12 10:30:00,63.45,64.01,63.42,63.78,96990.0,63.1658,63.7233,63.1359,63.4943,96990.0
2024-11-12 11:00:00,63.79,64.03,63.76,63.86,57867.0,63.5042,63.7432,63.4744,63.5739,57867.0
2024-11-12 11:30:00,63.84,63.85,63.46,63.49,65382.0,63.554,63.564,63.1757,63.2056,65382.0
2024-11-12 12:00:00,63.5,63.66,63.44,63.65,59771.0,63.2155,63.3748,63.1558,63.3649,59771.0
2024-11-12 12:30:00,63.65,63.95,63.62,63.92,53330.0,63.3649,63.6635,63.335,63.6337,53330.0
2024-11-12 13:00:00,63.93,64.16,63.92,64.09,68478.0,63.6436,63.8726,63.6337,63.8029,68478.0
2024-11-12 13:30:00,64.11,64.13,63.91,63.92,37479.0,63.8228,63.8427,63.6237,63.6337,37479.0
2024-11-12 14:00:00,63.91,64.21,63.85,64.19,230278.0,63.6237,63.9224,63.564,63.9025,230278.0
2024-11-12 14:30:00,64.2,64.3,64.12,64.16,48815.0,63.9124,64.012,63.8328,63.8726,48815.0
2024-11-12 15:00:00,64.18,64.2,63.99,64.07,81953.0,63.8925,63.9124,63.7033,63.783,81953.0
2024-11-12 15:30:00,64.05,64.1,63.89,64.02,290616.0,63.7631,63.8129,63.6038,63.7332,290616.0
2024-11-13 09:30:00,62.7,62.87,61.47,61.49,429758.0,62.4191,62.5884,61.1946,61.2145,429758.0
2024-11-13 10:00:00,61.53,61.86,61.31,61.68,201864.0,61.2544,61.5829,61.0354,61.4037,201864.0
2024-11-13 10:30:00,61.69,61.98,61.66,61.87,105269.0,61.4137,61.7024,61.3838,61.5928,105269.0
2024-11-13 11:00:00,61.87,62.07,61.75,61.83,93371.0,61.5928,61.792,61.4734,61.553,93371.0
2024-11-13 11:30:00,61.83,61.9,61.75,61.87,48951.0,61.553,61.6227,61.4734,61.5928,48951.0
2024-11-13 12:00:00,61.86,62.05,61.84,61.87,32000.0,61.5829,61.772,61.563,61.5928,32000.0
2024-11-13 12:30:00,61.87,62.04,61.82,61.89,34930.0,61.5928,61.7621,61.5431,61.6128,34930.0
2024-11-13 13:00:00,61.88,61.91,61.78,61.88,29733.0,61.6028,61.6327,61.5032,61.6028,29733.0
2024-11-13 13:30:00,61.88,61.98,61.8,61.95,37669.0,61.6028,61.7024,61.5232,61.6725,37669.0
2024-11-13 14:00:00,61.94,62.09,61.8,61.91,55473.0,61.6625,61.8119,61.5232,61.6327,55473.0
2024-11-13 14:30:00,61.92,61.93,61.83,61.86,44210.0,61.6426,61.6526,61.553,61.5829,44210.0
2024-11-13 15:00:00,61.85,62.0,61.82,62.0,65179.0,61.5729,61.7223,61.5431,61.7223,65179.0
2024-11-13 15:30:00,62.0,62.16,61.87,62.06,323275.0,61.7223,61.8815,61.5928,61.782,323275.0
2024-11-14 09:30:00,60.96,61.0,59.95,59.99,404856.0,60.6869,60.7267,59.6814,59.7213,404856.0
2024-11-14 10:00:00,60.01,60.55,59.91,60.51,217829.0,59.7412,60.2788,59.6416,60.2389,217829.0
2024-11-14 10:30:00,60.5,60.53,60.04,60.08,155929.0,60.229,60.2588,59.771,59.8109,155929.0
2024-11-14 11:00:00,60.05,60.38,60.0,60.25,400670.0,59.781,60.1095,59.7312,59.9801,400670.0
2024-11-14 11:30:00,60.26,60.27,59.95,59.95,69259.0,59.9901,60.0,59.6814,59.6814,69259.0
2024-11-14 12:00:00,59.95,59.95,59.65,59.7,107714.0,59.6814,59.6814,59.3828,59.4326,107714.0
2024-11-14 12:30:00,59.7,59.76,59.55,59.72,87712.0,59.4326,59.4923,59.2832,59.4525,87712.0
2024-11-14 13:00:00,59.73,59.89,59.73,59.84,49708.0,59.4624,59.6217,59.4624,59.5719,49708.0
2024-11-14 13:30:00,59.84,60.05,59.83,59.94,40847.0,59.5719,59.781,59.562,59.6715,40847.0
2024-11-14 14:00:00,59.93,60.06,59.89,60.06,42974.0,59.6615,59.791,59.6217,59.791,42974.0
2024-11-14 14:30:00,60.07,60.33,60.07,60.25,48680.0,59.8009,60.0597,59.8009,59.9801,48680.0
2024-11-14 15:00:00,60.26,60.26,59.93,60.13,61526.0,59.9901,59.9901,59.6615,59.8606,61526.0
2024-11-14 15:30:00,60.13,60.17,59.89,59.9,387567.0,59.8606,59.9005,59.6217,59.6317,387567.0
2024-11-15 09:30:00,59.93,59.93,59.05,59.36,355038.0,59.6615,59.6615,58.7855,59.0941,355038.0
2024-11-15 10:00:00,59.35,59.56,59.11,59.46,178390.0,59.0841,59.2932,58.8452,59.1936,178390.0
2024-11-15 10:30:00,59.46,59.51,59.16,59.32,120405.0,59.1936,59.2434,58.895,59.0543,120405.0
2024-11-15 11:00:00,59.31,59.44,59.12,59.44,121770.0,59.0443,59.1737,58.8552,59.1737,121770.0
2024-11-15 11:30:00,59.44,59.46,59.12,59.13,102165.0,59.1737,59.1936,58.8552,58.8651,102165.0
2024-11-15 12:00:00,59.12,59.33,59.11,59.17,64216.0,58.8552,59.0642,58.8452,58.9049,64216.0
2024-11-15 12:30:00,59.17,59.24,59.05,59.18,55930.0,58.9049,58.9746,58.7855,58.9149,55930.0
2024-11-15 13:00:00,59.19,59.35,59.15,59.35,48765.0,58.9249,59.0841,58.885,59.0841,48765.0
2024-11-15 13:30:00,59.32,59.37,59.25,59.29,61149.0,59.0543,59.104,58.9846,59.0244,61149.0
2024-11-15 14:00:00,59.3,59.37,59.23,59.28,71466.0,59.0344,59.104,58.9647,59.0144,71466.0
2024-11-15 14:30:00,59.28,59.53,59.25,59.46,79405.0,59.0144,59.2633,58.9846,59.1936,79405.0
2024-11-15 15:00:00,59.47,59.51,59.36,59.51,83441.0,59.2036,59.2434,59.0941,59.2434,83441.0
2024-11-15 15:30:00,59.51,59.58,59.36,59.49,422152.0,59.2434,59.3131,59.0941,59.2235,422152.0
2024-11-18 09:30:00,60.92,61.68,60.76,60.84,349141.0,60.6471,61.4037,60.4878,60.5675,349141.0
2024-11-18 10:00:00,60.84,60.93,60.38,60.59,104862.0,60.5675,60.6571,60.1095,60.3186,104862.0
2024-11-18 10:30:00,60.63,60.88,60.63,60.68,67874.0,60.3584,60.6073,60.3584,60.4082,67874.0
2024-11-18 11:00:00,60.69,60.9,60.63,60.76,64454.0,60.4181,60.6272,60.3584,60.4878,64454.0
2024-11-18 11:30:00,60.75,60.95,60.61,60.64,52846.0,60.4779,60.677,60.3385,60.3684,52846.0
2024-11-18 12:00:00,60.65,60.89,60.61,60.77,50206.0,60.3783,60.6172,60.3385,60.4978,50206.0
2024-11-18 12:30:00,60.77,60.85,60.71,60.82,30218.0,60.4978,60.5774,60.438,60.5475,30218.0
2024-11-18 13:00:00,60.81,60.87,60.62,60.69,88435.0,60.5376,60.5973,60.3484,60.4181,88435.0
2024-11-18 13:30:00,60.69,60.77,60.63,60.71,59254.0,60.4181,60.4978,60.3584,60.438,59254.0
2024-11-18 14:00:00,60.72,60.75,60.54,60.64,46062.0,60.448,60.4779,60.2688,60.3684,46062.0
2024-11-18 14:30:00,60.64,60.9,60.6,60.88,67247.0,60.3684,60.6272,60.3285,60.6073,67247.0
2024-11-18 15:00:00,60.88,61.04,60.88,60.97,146915.0,60.6073,60.7666,60.6073,60.6969,146915.0
2024-11-18 15:30:00,60.97,61.38,60.89,61.34,479985.0,60.6969,61.105,60.6172,61.0652,479985.0
2024-11-19 09:30:00,63.9,64.03,62.16,62.74,708829.0,63.6138,63.7432,61.8815,62.4589,708829.0
2024-11-19 10:00:00,62.74,62.77,61.79,61.97,516188.0,62.4589,62.4888,61.5132,61.6924,516188.0
2024-11-19 10:30:00,61.97,62.33,61.63,62.05,273603.0,61.6924,62.0508,61.3539,61.772,273603.0
2024-11-19 11:00:00,62.05,62.14,61.86,62.09,228198.0,61.772,61.8616,61.5829,61.8119,228198.0
2024-11-19 11:30:00,62.09,62.28,61.87,62.27,180017.0,61.8119,62.001,61.5928,61.9911,180017.0
2024-11-19 12:00:00,62.28,62.39,62.15,62.35,87497.0,62.001,62.1105,61.8716,62.0707,87497.0
2024-11-19 12:30:00,62.36,62.54,62.33,62.44,165255.0,62.0807,62.2598,62.0508,62.1603,165255.0
2024-11-19 13:00:00,62.42,62.77,62.26,62.73,129950.0,62.1404,62.4888,61.9811,62.449,129950.0
2024-11-19 13:30:00,62.73,62.91,62.66,62.86,107956.0,62.449,62.6282,62.3793,62.5784,107956.0
2024-11-19 14:00:00,62.84,62.84,62.47,62.64,116715.0,62.5585,62.5585,62.1902,62.3594,116715.0
2024-11-19 14:30:00,62.62,62.84,62.58,62.58,98355.0,62.3395,62.5585,62.2997,62.2997,98355.0
2024-11-19 15:00:00,62.58,62.82,62.5,62.71,141400.0,62.2997,62.5386,62.22,62.4291,141400.0
2024-11-19 15:30:00,62.69,62.8,62.45,62.75,573155.0,62.4092,62.5187,62.1702,62.4689,573155.0
2024-11-20 09:30:00,63.9,65.38,63.9,64.92,487634.0,63.6138,65.0871,63.6138,64.6292,487634.0
2024-11-20 10:00:00,64.94,65.12,64.58,64.61,239331.0,64.6491,64.8283,64.2907,64.3206,239331.0
2024-11-20 10:30:00,64.62,64.89,64.38,64.53,145209.0,64.3305,64.5993,64.0916,64.2409,145209.0
2024-11-20 11:00:00,64.52,64.68,64.29,64.66,78524.0,64.231,64.3903,64.002,64.3703,78524.0
2024-11-20 11:30:00,64.66,64.94,64.59,64.92,80889.0,64.3703,64.6491,64.3007,64.6292,80889.0
2024-11-20 12:00:00,64.93,64.98,64.72,64.88,120011.0,64.6391,64.6889,64.4301,64.5894,120011.0
2024-11-20 12:30:00,64.89,64.89,64.67,64.7,43598.0,64.5993,64.5993,64.3803,64.4102,43598.0
2024-11-20 13:00:00,64.7,64.8,64.62,64.69,42545.0,64.4102,64.5097,64.3305,64.4002,42545.0
2024-11-20 13:30:00,64.67,64.67,64.46,64.56,53848.0,64.3803,64.3803,64.1712,64.2708,53848.0
2024-11-20 14:00:00,64.56,64.57,64.34,64.45,66493.0,64.2708,64.2808,64.0518,64.1613,66493.0
2024-11-20 14:30:00,64.43,64.6,64.42,64.56,51473.0,64.1414,64.3106,64.1314,64.2708,51473.0
2024-11-20 15:00:00,64.55,64.78,64.54,64.71,96290.0,64.2608,64.4898,64.2509,64.4201,96290.0
2024-11-20 15:30:00,64.72,64.86,64.67,64.78,659673.0,64.4301,64.5695,64.3803,64.4898,659673.0
2024-11-21 09:30:00,64.24,65.39,64.08,65.28,516548.0,63.9522,65.0971,63.7929,64.9876,516548.0
2024-11-21 10:00:00,65.27,65.58,65.07,65.08,208716.0,64.9776,65.2862,64.7785,64.7885,208716.0
2024-11-21 10:30:00,65.08,65.24,64.7,64.95,159270.0,64.7885,64.9477,64.4102,64.659,159270.0
2024-11-21 11:00:00,64.93,65.18,64.82,65.02,223446.0,64.6391,64.888,64.5296,64.7287,223446.0
2024-11-21 11:30:00,65.03,65.28,64.98,65.26,71162.0,64.7387,64.9876,64.6889,64.9677,71162.0
2024-11-21 12:00:00,65.24,65.31,65.19,65.25,56316.0,64.9477,65.0174,64.898,64.9577,56316.0
2024-11-21 12:30:00,65.23,65.56,65.2,65.54,79050.0,64.9378,65.2663,64.9079,65.2464,79050.0
2024-11-21 13:00:00,65.54,65.57,65.44,65.51,28784.0,65.2464,65.2763,65.1469,65.2165,28784.0
2024-11-21 13:30:00,65.52,65.53,65.31,65.31,63343.0,65.2265,65.2365,65.0174,65.0174,63343.0
2024-11-21 14:00:00,65.33,65.5,65.25,65.47,112929.0,65.0373,65.2066,64.9577,65.1767,112929.0
2024-11-21 14:30:00,65.47,65.53,65.31,65.33,81252.0,65.1767,65.2365,65.0174,65.0373,81252.0
2024-11-21 15:00:00,65.33,65.34,65.21,65.27,42160.0,65.0373,65.0473,64.9179,64.9776,42160.0
2024-11-21 15:30:00,65.27,65.34,65.15,65.17,286752.0,64.9776,65.0473,64.8582,64.8781,286752.0
2024-11-22 09:30:00,64.0,64.5,63.72,63.94,369941.0,63.7133,64.2111,63.4346,63.6536,369941.0
2024-11-22 10:00:00,63.97,64.1,63.77,64.01,113758.0,63.6834,63.8129,63.4843,63.7233,113758.0
2024-11-22 10:30:00,64.04,64.05,63.79,63.83,62492.0,63.7531,63.7631,63.5042,63.5441,62492.0
2024-11-22 11:00:00,63.82,64.11,63.79,64.06,175139.0,63.5341,63.8228,63.5042,63.773,175139.0
2024-11-22 11:30:00,64.06,64.1,63.91,64.05,89273.0,63.773,63.8129,63.6237,63.7631,89273.0
2024-11-22 12:00:00,64.05,64.18,63.95,64.01,90702.0,63.7631,63.8925,63.6635,63.7233,90702.0
2024-11-22 12:30:00,64.02,64.13,64.0,64.05,96453.0,63.7332,63.8427,63.7133,63.7631,96453.0
2024-11-22 13:00:00,64.02,64.07,63.96,64.0,155728.0,63.7332,63.783,63.6735,63.7133,155728.0
2024-11-22 13:30:00,64.0,64.05,63.93,63.96,117823.0,63.7133,63.7631,63.6436,63.6735,117823.0
2024-11-22 14:00:00,63.96,63.96,63.8,63.84,123569.0,63.6735,63.6735,63.5142,63.554,123569.0
2024-11-22 14:30:00,63.84,63.87,63.76,63.77,104697.0,63.554,63.5839,63.4744,63.4843,104697.0
2024-11-22 15:00:00,63.75,63.78,63.62,63.7,124656.0,63.4644,63.4943,63.335,63.4146,124656.0
2024-11-22 15:30:00,63.68,63.87,63.57,63.62,436285.0,63.3947,63.5839,63.2852,63.335,436285.0
2024-11-25 09:30:00,64.3,64.8,64.0,64.43,287219.0,64.012,64.5097,63.7133,64.1414,287219.0
2024-11-25 10:00:00,64.48,64.54,64.01,64.36,167444.0,64.1912,64.2509,63.7233,64.0717,167444.0
2024-11-25 10:30:00,64.39,64.64,64.28,64.43,199286.0,64.1016,64.3504,63.9921,64.1414,199286.0
2024-11-25 11:00:00,64.45,64.51,64.32,64.36,49065.0,64.1613,64.221,64.0319,64.0717,49065.0
2024-11-25 11:30:00,64.38,64.76,64.37,64.73,81774.0,64.0916,64.4699,64.0816,64.44,81774.0
2024-11-25 12:00:00,64.74,64.76,64.58,64.59,58767.0,64.45,64.4699,64.2907,64.3007,58767.0
2024-11-25 12:30:00,64.6,64.6,64.45,64.55,127390.0,64.3106,64.3106,64.1613,64.2608,127390.0
2024-11-25 13:00:00,64.56,64.58,64.42,64.46,79848.0,64.2708,64.2907,64.1314,64.1712,79848.0
2024-11-25 13:30:00,64.48,64.61,64.43,64.53,46441.0,64.1912,64.3206,64.1414,64.2409,46441.0
2024-11-25 14:00:00,64.52,64.63,64.48,64.62,214930.0,64.231,64.3405,64.1912,64.3305,214930.0
2024-11-25 14:30:00,64.61,64.74,64.47,64.67,157205.0,64.3206,64.45,64.1812,64.3803,157205.0
2024-11-25 15:00:00,64.67,64.73,64.58,64.61,108670.0,64.3803,64.44,64.2907,64.3206,108670.0
2024-11-25 15:30:00,64.61,64.7,64.51,64.53,380656.0,64.3206,64.4102,64.221,64.2409,380656.0
2024-11-26 09:30:00,63.98,63.98,63.13,63.25,329466.0,63.6934,63.6934,62.8472,62.9667,329466.0
2024-11-26 10:00:00,63.26,63.27,62.89,63.01,225621.0,62.9766,62.9866,62.6083,62.7277,225621.0
2024-11-26 10:30:00,63.01,63.08,62.81,62.95,150818.0,62.7277,62.7974,62.5286,62.668,150818.0
2024-11-26 11:00:00,62.96,63.27,62.82,63.12,127061.0,62.678,62.9866,62.5386,62.8372,127061.0
2024-11-26 11:30:00,63.13,63.32,63.0,63.08,127000.0,62.8472,63.0364,62.7178,62.7974,127000.0
2024-11-26 12:00:00,63.05,63.12,62.96,63.1,65295.0,62.7676,62.8372,62.678,62.8173,65295.0
2024-11-26 12:30:00,63.11,63.15,63.06,63.08,84812.0,62.8273,62.8671,62.7775,62.7974,84812.0
2024-11-26 13:00:00,63.07,63.07,62.87,62.9,52551.0,62.7875,62.7875,62.5884,62.6182,52551.0
2024-11-26 13:30:00,62.88,63.01,62.88,62.97,52561.0,62.5983,62.7277,62.5983,62.6879,52561.0
2024-11-26 14:00:00,62.97,62.97,62.82,62.86,48374.0,62.6879,62.6879,62.5386,62.5784,48374.0
2024-11-26 14:30:00,62.86,62.95,62.82,62.89,109527.0,62.5784,62.668,62.5386,62.6083,109527.0
2024-11-26 15:00:00,62.89,62.93,62.81,62.9,73631.0,62.6083,62.6481,62.5286,62.6182,73631.0
2024-11-26 15:30:00,62.9,63.03,62.86,62.86,532513.0,62.6182,62.7476,62.5784,62.5784,532513.0
2024-11-27 09:30:00,63.96,64.21,63.6,64.11,794200.0,63.6735,63.9224,63.3151,63.8228,794200.0
2024-11-27 10:00:00,64.11,64.12,63.52,63.54,216695.0,63.8228,63.8328,63.2355,63.2554,216695.0
2024-11-27 10:30:00,63.54,63.73,63.4,63.72,321953.0,63.2554,63.4445,63.116,63.4346,321953.0
2024-11-27 11:00:00,63.72,63.92,63.45,63.88,115958.0,63.4346,63.6337,63.1658,63.5938,115958.0
2024-11-27 11:30:00,63.87,63.96,63.57,63.57,71379.0,63.5839,63.6735,63.2852,63.2852,71379.0
2024-11-27 12:00:00,63.57,63.57,63.36,63.47,45461.0,63.2852,63.2852,63.0762,63.1857,45461.0
2024-11-27 12:30:00,63.47,63.74,63.45,63.72,69876.0,63.1857,63.4545,63.1658,63.4346,69876.0
2024-11-27 13:00:00,63.72,63.86,63.63,63.8,96015.0,63.4346,63.5739,63.345,63.5142,96015.0
2024-11-27 13:30:00,63.78,63.78,63.67,63.68,59737.0,63.4943,63.4943,63.3848,63.3947,59737.0
2024-11-27 14:00:00,63.67,63.71,63.56,63.71,64159.0,63.3848,63.4246,63.2753,63.4246,64159.0
2024-11-27 14:30:00,63.72,63.91,63.71,63.8,55069.0,63.4346,63.6237,63.4246,63.5142,55069.0
2024-11-27 15:00:00,63.82,63.92,63.79,63.92,431133.0,63.5341,63.6337,63.5042,63.6337,431133.0
2024-11-27 15:30:00,63.92,63.92,63.71,63.8,355238.0,63.6337,63.6337,63.4246,63.5142,355238.0
2024-11-29 09:30:00,65.0,65.64,64.23,65.47,419139.0,64.7088,65.346,63.9423,65.1767,419139.0
2024-11-29 10:00:00,65.46,65.56,65.02,65.36,157740.0,65.1668,65.2663,64.7287,65.0672,157740.0
2024-11-29 10:30:00,65.36,65.5,65.1,65.3,191699.0,65.0672,65.2066,64.8084,65.0075,191699.0
2024-11-29 11:00:00,65.27,65.3,64.79,64.79,197541.0,64.9776,65.0075,64.4998,64.4998,197541.0
2024-11-29 11:30:00,64.79,64.99,64.75,64.87,147693.0,64.4998,64.6989,64.4599,64.5794,147693.0
2024-11-29 12:00:00,64.89,64.89,64.68,64.89,206233.0,64.5993,64.5993,64.3903,64.5993,206233.0
2024-11-29 12:30:00,64.89,65.06,64.64,64.65,380578.0,64.5993,64.7686,64.3504,64.3604,380578.0
2024-12-02 09:30:00,65.64,65.85,64.79,64.83,338093.0,65.346,65.555,64.4998,64.5396,338093.0
2024-12-02 10:00:00,64.85,65.12,64.7,65.02,138751.0,64.5595,64.8283,64.4102,64.7287,138751.0
2024-12-02 10:30:00,65.02,65.07,64.82,64.92,105293.0,64.7287,64.7785,64.5296,64.6292,105293.0
2024-12-02 11:00:00,64.94,65.13,64.76,65.12,98833.0,64.6491,64.8382,64.4699,64.8283,98833.0
2024-12-02 11:30:00,65.12,65.23,65.0,65.03,52045.0,64.8283,64.9378,64.7088,64.7387,52045.0
2024-12-02 12:00:00,65.01,65.29,64.98,65.24,61129.0,64.7188,64.9975,64.6889,64.9477,61129.0
2024-12-02 12:30:00,65.24,65.26,65.07,65.13,34875.0,64.9477,64.9677,64.7785,64.8382,34875.0
2024-12-02 13:00:00,65.13,65.16,65.01,65.03,41434.0,64.8382,64.8681,64.7188,64.7387,41434.0
2024-12-02 13:30:00,65.04,65.26,65.01,65.26,97328.0,64.7486,64.9677,64.7188,64.9677,97328.0
2024-12-02 14:00:00,65.26,65.37,65.22,65.28,46647.0,64.9677,65.0772,64.9278,64.9876,46647.0
2024-12-02 14:30:00,65.29,65.37,65.22,65.35,136043.0,64.9975,65.0772,64.9278,65.0573,136043.0
2024-12-02 15:00:00,65.36,65.36,65.14,65.15,55933.0,65.0672,65.0672,64.8482,64.8582,55933.0
2024-12-02 15:30:00,65.15,65.29,65.14,65.26,289634.0,64.8582,64.9975,64.8482,64.9677,289634.0
2024-12-03 09:30:00,66.0,68.1,65.87,67.9,930870.0,65.7043,67.7949,65.5749,67.5958,930870.0
2024-12-03 10:00:00,67.89,68.0,67.5,67.78,354341.0,67.5859,67.6954,67.1976,67.4764,354341.0
2024-12-03 10:30:00,67.8,68.04,67.72,67.92,102997.0,67.4963,67.7352,67.4166,67.6157,102997.0
2024-12-03 11:00:00,67.93,68.54,67.92,68.48,151911.0,67.6257,68.233,67.6157,68.1732,151911.0
2024-12-03 11:30:00,68.5,68.6,68.24,68.41,114134.0,68.1931,68.2927,67.9343,68.1035,114134.0
2024-12-03 12:00:00,68.39,68.41,68.04,68.08,64578.0,68.0836,68.1035,67.7352,67.775,64578.0
2024-12-03 12:30:00,68.09,68.26,67.54,68.05,206142.0,67.785,67.9542,67.2374,67.7452,206142.0
2024-12-03 13:00:00,68.05,68.08,67.95,68.01,48492.0,67.7452,67.775,67.6456,67.7053,48492.0
2024-12-03 13:30:00,68.0,68.09,67.93,67.93,38882.0,67.6954,67.785,67.6257,67.6257,38882.0
2024-12-03 14:00:00,67.93,68.04,67.75,67.9,69449.0,67.6257,67.7352,67.4465,67.5958,69449.0
2024-12-03 14:30:00,67.9,67.92,67.61,67.62,57372.0,67.5958,67.6157,67.3071,67.3171,57372.0
2024-12-03 15:00:00,67.6,67.99,67.57,67.98,248433.0,67.2972,67.6854,67.2673,67.6755,248433.0
2024-12-03 15:30:00,67.98,68.06,67.59,68.05,589166.0,67.6755,67.7551,67.2872,67.7452,589166.0
2024-12-04 09:30:00,67.32,67.73,66.21,66.47,411690.0,67.0184,67.4266,65.9134,66.1722,411690.0
2024-12-04 10:00:00,66.45,66.54,66.0,66.0,144474.0,66.1523,66.2419,65.7043,65.7043,144474.0
2024-12-04 10:30:00,66.0,66.25,65.91,66.11,95219.0,65.7043,65.9532,65.6147,65.8139,95219.0
2024-12-04 11:00:00,66.12,66.17,65.74,66.05,132239.0,65.8238,65.8736,65.4455,65.7541,132239.0
2024-12-04 11:30:00,66.07,66.32,65.93,66.27,50341.0,65.774,66.0229,65.6347,65.9731,50341.0
2024-12-04 12:00:00,66.27,66.43,66.27,66.4,58592.0,65.9731,66.1324,65.9731,66.1026,58592.0
2024-12-04 12:30:00,66.4,66.51,66.35,66.4,64011.0,66.1026,66.2121,66.0528,66.1026,64011.0
2024-12-04 13:00:00,66.4,66.43,66.27,66.35,42206.0,66.1026,66.1324,65.9731,66.0528,42206.0
2024-12-04 13:30:00,66.35,66.49,66.26,66.47,48004.0,66.0528,66.1922,65.9632,66.1722,48004.0
2024-12-04 14:00:00,66.46,66.53,66.4,66.43,91511.0,66.1623,66.232,66.1026,66.1324,91511.0
2024-12-04 14:30:00,66.43,66.59,66.42,66.59,72007.0,66.1324,66.2917,66.1225,66.2917,72007.0
2024-12-04 15:00:00,66.6,66.75,66.56,66.73,89120.0,66.3017,66.451,66.2618,66.4311,89120.0
2024-12-04 15:30:00,66.71,66.94,66.57,66.89,498450.0,66.4112,66.6401,66.2718,66.5904,498450.0
2024-12-05 09:30:00,66.3,67.24,66.3,66.77,165153.0,66.003,66.9388,66.003,66.4709,165153.0
2024-12-05 10:00:00,66.78,67.53,66.72,67.36,125313.0,66.4809,67.2275,66.4211,67.0583,125313.0
2024-12-05 10:30:00,67.38,67.5,67.18,67.38,62255.0,67.0782,67.1976,66.8791,67.0782,62255.0
2024-12-05 11:00:00,67.4,67.51,67.23,67.25,69354.0,67.0981,67.2076,66.9288,66.9487,69354.0
2024-12-05 11:30:00,67.23,67.35,67.04,67.34,70363.0,66.9288,67.0483,66.7397,67.0383,70363.0
2024-12-05 12:00:00,67.33,67.33,67.21,67.26,26385.0,67.0284,67.0284,66.9089,66.9587,26385.0
2024-12-05 12:30:00,67.25,67.26,66.96,67.14,98503.0,66.9487,66.9587,66.66,66.8392,98503.0
2024-12-05 13:00:00,67.14,67.32,67.12,67.12,32811.0,66.8392,67.0184,66.8193,66.8193,32811.0
2024-12-05 13:30:00,67.12,67.29,67.12,67.21,20560.0,66.8193,66.9886,66.8193,66.9089,20560.0
2024-12-05 14:00:00,67.23,67.24,67.07,67.21,163563.0,66.9288,66.9388,66.7696,66.9089,163563.0
2024-12-05 14:30:00,67.18,67.23,67.03,67.09,23501.0,66.8791,66.9288,66.7297,66.7895,23501.0
2024-12-05 15:00:00,67.05,67.16,67.01,67.06,34964.0,66.7496,66.8591,66.7098,66.7596,34964.0
2024-12-05 15:30:00,67.08,67.24,67.07,67.22,291829.0,66.7795,66.9388,66.7696,66.9189,291829.0
2024-12-06 09:30:00,69.09,69.6,68.53,68.77,887073.0,68.7805,69.2882,68.223,68.4619,887073.0
2024-12-06 10:00:00,68.74,68.92,68.46,68.56,238417.0,68.4321,68.6113,68.1533,68.2529,238417.0
2024-12-06 10:30:00,68.59,68.69,68.43,68.67,111798.0,68.2827,68.3823,68.1235,68.3624,111798.0
2024-12-06 11:00:00,68.65,68.94,68.49,68.71,214238.0,68.3425,68.6312,68.1832,68.4022,214238.0
2024-12-06 11:30:00,68.71,68.85,68.6,68.83,106804.0,68.4022,68.5416,68.2927,68.5217,106804.0
2024-12-06 12:00:00,68.81,68.87,68.51,68.59,98833.0,68.5018,68.5615,68.2031,68.2827,98833.0
2024-12-06 12:30:00,68.6,68.73,68.55,68.71,205537.0,68.2927,68.4221,68.2429,68.4022,205537.0
2024-12-06 13:00:00,68.69,68.83,68.57,68.79,101290.0,68.3823,68.5217,68.2628,68.4818,101290.0
2024-12-06 13:30:00,68.81,68.86,68.71,68.8,92219.0,68.5018,68.5515,68.4022,68.4918,92219.0
2024-12-06 14:00:00,68.8,68.97,68.73,68.75,87986.0,68.4918,68.661,68.4221,68.442,87986.0
2024-12-06 14:30:00,68.73,68.83,68.72,68.73,103705.0,68.4221,68.5217,68.4122,68.4221,103705.0
2024-12-06 15:00:00,68.75,68.95,68.73,68.94,158047.0,68.442,68.6411,68.4221,68.6312,158047.0
2024-12-06 15:30:00,68.94,69.19,68.84,69.07,410845.0,68.6312,68.8801,68.5316,68.7606,410845.0
2024-12-09 09:30:00,74.7,77.09,74.6,76.46,1809534.0,74.3654,76.7447,74.2658,76.1175,1809534.0
2024-12-09 10:00:00,76.46,76.83,75.09,75.13,437471.0,76.1175,76.4858,74.7536,74.7934,437471.0
2024-12-09 10:30:00,75.14,76.58,75.03,76.43,639232.0,74.8034,76.237,74.6939,76.0876,639232.0
2024-12-09 11:00:00,76.43,76.88,76.12,76.26,281525.0,76.0876,76.5356,75.779,75.9184,281525.0
2024-12-09 11:30:00,76.29,77.17,76.24,77.04,289738.0,75.9482,76.8243,75.8985,76.6949,289738.0
2024-12-09 12:00:00,77.05,77.18,76.8,76.97,166551.0,76.7048,76.8343,76.456,76.6252,166551.0
2024-12-09 12:30:00,76.98,77.11,76.63,76.72,161827.0,76.6352,76.7646,76.2867,76.3763,161827.0
2024-12-09 13:00:00,76.69,76.75,76.3,76.37,100916.0,76.3465,76.4062,75.9582,76.0279,100916.0
2024-12-09 13:30:00,76.38,76.53,76.12,76.39,131505.0,76.0378,76.1872,75.779,76.0478,131505.0
2024-12-09 14:00:00,76.37,76.41,76.07,76.07,118488.0,76.0279,76.0677,75.7292,75.7292,118488.0
2024-12-09 14:30:00,76.07,76.08,75.35,75.45,265125.0,75.7292,75.7392,75.0125,75.112,265125.0
2024-12-09 15:00:00,75.42,75.44,74.66,74.82,336853.0,75.0821,75.1021,74.3256,74.4848,336853.0
2024-12-09 15:30:00,74.82,75.09,74.69,75.09,701546.0,74.4848,74.7536,74.3554,74.7536,701546.0
2024-12-10 09:30:00,72.16,73.27,71.67,72.01,663141.0,71.8368,72.9418,71.3489,71.6874,663141.0
2024-12-10 10:00:00,72.0,72.34,71.67,71.73,186317.0,71.6775,72.0159,71.3489,71.4087,186317.0
2024-12-10 10:30:00,71.71,72.12,71.58,71.86,184733.0,71.3888,71.7969,71.2593,71.5381,184733.0
2024-12-10 11:00:00,71.84,72.12,71.83,72.07,179761.0,71.5182,71.7969,71.5082,71.7472,179761.0
2024-12-10 11:30:00,72.08,72.34,71.99,72.3,190585.0,71.7571,72.0159,71.6675,71.9761,190585.0
2024-12-10 12:00:00,72.3,72.4,72.14,72.3,129770.0,71.9761,72.0757,71.8168,71.9761,129770.0
2024-12-10 12:30:00,72.31,72.31,72.09,72.22,97806.0,71.9861,71.9861,71.7671,71.8965,97806.0
2024-12-10 13:00:00,72.22,72.35,72.08,72.25,111920.0,71.8965,72.0259,71.7571,71.9263,111920.0
2024-12-10 13:30:00,72.27,72.27,72.01,72.15,91307.0,71.9463,71.9463,71.6874,71.8268,91307.0
2024-12-10 14:00:00,72.14,72.26,72.01,72.11,105396.0,71.8168,71.9363,71.6874,71.787,105396.0
2024-12-10 14:30:00,72.11,72.21,71.92,72.03,172797.0,71.787,71.8865,71.5978,71.7073,172797.0
2024-12-10 15:00:00,72.05,72.14,71.95,72.02,120009.0,71.7272,71.8168,71.6277,71.6974,120009.0
2024-12-10 15:30:00,72.0,72.09,71.83,71.98,376561.0,71.6775,71.7671,71.5082,71.6576,376561.0
2024-12-11 09:30:00,71.63,72.2,71.37,72.01,167182.0,71.3091,71.8766,71.0503,71.6874,167182.0
2024-12-11 10:00:00,71.99,72.0,71.56,71.75,91414.0,71.6675,71.6775,71.2394,71.4286,91414.0
2024-12-11 10:30:00,71.76,71.85,71.6,71.8,128969.0,71.4385,71.5281,71.2793,71.4784,128969.0
2024-12-11 11:00:00,71.81,72.14,71.75,72.14,110358.0,71.4883,71.8168,71.4286,71.8168,110358.0
2024-12-11 11:30:00,72.14,72.34,72.13,72.26,43080.0,71.8168,72.0159,71.8069,71.9363,43080.0
2024-12-11 12:00:00,72.24,72.24,72.07,72.17,40080.0,71.9164,71.9164,71.7472,71.8467,40080.0
2024-12-11 12:30:00,72.17,72.24,71.99,72.16,41004.0,71.8467,71.9164,71.6675,71.8368,41004.0
2024-12-11 13:00:00,72.16,72.25,71.99,72.15,45045.0,71.8368,71.9263,71.6675,71.8268,45045.0
2024-12-11 13:30:00,72.14,72.22,72.07,72.21,47133.0,71.8168,71.8965,71.7472,71.8865,47133.0
2024-12-11 14:00:00,72.2,72.23,72.03,72.18,37310.0,71.8766,71.9064,71.7073,71.8567,37310.0
2024-12-11 14:30:00,72.17,72.22,71.98,72.19,47728.0,71.8467,71.8965,71.6576,71.8666,47728.0
2024-12-11 15:00:00,72.2,72.21,72.04,72.08,52884.0,71.8766,71.8865,71.7173,71.7571,52884.0
2024-12-11 15:30:00,72.07,72.84,72.05,72.82,484267.0,71.7472,72.5137,71.7272,72.4938,484267.0
2024-12-12 09:30:00,74.74,75.39,74.59,74.87,464226.0,74.4052,75.0523,74.2559,74.5346,464226.0
2024-12-12 10:00:00,74.86,75.09,74.5,74.82,337559.0,74.5247,74.7536,74.1663,74.4848,337559.0
2024-12-12 10:30:00,74.84,74.85,74.2,74.34,232399.0,74.5047,74.5147,73.8676,74.007,232399.0
2024-12-12 11:00:00,74.34,74.73,74.29,74.57,183620.0,74.007,74.3952,73.9572,74.236,183620.0
2024-12-12 11:30:00,74.6,74.66,74.44,74.48,43428.0,74.2658,74.3256,74.1065,74.1464,43428.0
2024-12-12 12:00:00,74.48,74.58,74.4,74.54,113731.0,74.1464,74.2459,74.0667,74.2061,113731.0
2024-12-12 12:30:00,74.55,74.65,74.49,74.61,84136.0,74.216,74.3156,74.1563,74.2758,84136.0
2024-12-12 13:00:00,74.63,74.63,74.43,74.45,45680.0,74.2957,74.2957,74.0966,74.1165,45680.0
2024-12-12 13:30:00,74.45,74.61,74.37,74.47,81199.0,74.1165,74.2758,74.0369,74.1364,81199.0
2024-12-12 14:00:00,74.46,74.48,74.3,74.31,88668.0,74.1264,74.1464,73.9672,73.9771,88668.0
2024-12-12 14:30:00,74.31,74.36,74.09,74.23,161308.0,73.9771,74.0269,73.7581,73.8975,161308.0
2024-12-12 15:00:00,74.22,74.33,74.06,74.31,75389.0,73.8875,73.997,73.7282,73.9771,75389.0
2024-12-12 15:30:00,74.31,74.39,74.09,74.1,377683.0,73.9771,74.0568,73.7581,73.7681,377683.0
2024-12-13 09:30:00,72.32,72.55,71.69,71.99,396925.0,71.996,72.225,71.3689,71.6675,396925.0
2024-12-13 10:00:00,71.99,72.14,71.76,71.98,268583.0,71.6675,71.8168,71.4385,71.6576,268583.0
2024-12-13 10:30:00,72.0,72.34,71.78,72.28,340442.0,71.6775,72.0159,71.4585,71.9562,340442.0
2024-12-13 11:00:00,72.27,72.31,71.97,72.23,79791.0,71.9463,71.9861,71.6476,71.9064,79791.0
2024-12-13 11:30:00,72.25,72.57,72.24,72.5,114912.0,71.9263,72.2449,71.9164,72.1752,114912.0
2024-12-13 12:00:00,72.5,72.69,72.47,72.54,42815.0,72.1752,72.3644,72.1454,72.215,42815.0
2024-12-13 12:30:00,72.54,72.64,72.47,72.58,110522.0,72.215,72.3146,72.1454,72.2549,110522.0
2024-12-13 13:00:00,72.58,72.76,72.57,72.75,27643.0,72.2549,72.4341,72.2449,72.4241,27643.0
2024-12-13 13:30:00,72.75,72.79,72.61,72.62,32771.0,72.4241,72.4639,72.2847,72.2947,32771.0
2024-12-13 14:00:00,72.62,72.66,72.47,72.53,37288.0,72.2947,72.3345,72.1454,72.2051,37288.0
2024-12-13 14:30:00,72.55,72.8,72.54,72.69,39543.0,72.225,72.4739,72.215,72.3644,39543.0
2024-12-13 15:00:00,72.7,72.72,72.41,72.49,94668.0,72.3743,72.3942,72.0856,72.1653,94668.0
2024-12-13 15:30:00,72.49,72.65,72.38,72.56,234297.0,72.1653,72.3246,72.0558,72.235,234297.0
2024-12-16 09:30:00,71.91,72.41,71.32,72.39,213189.0,71.5879,72.0856,71.0005,72.0657,213189.0
2024-12-16 10:00:00,72.42,72.64,72.17,72.38,266928.0,72.0956,72.3146,71.8467,72.0558,266928.0
2024-12-16 10:30:00,72.38,72.56,72.19,72.5,156269.0,72.0558,72.235,71.8666,72.1752,156269.0
2024-12-16 11:00:00,72.52,72.55,72.04,72.22,96523.0,72.1951,72.225,71.7173,71.8965,96523.0
2024-12-16 11:30:00,72.23,72.45,72.14,72.45,203514.0,71.9064,72.1255,71.8168,72.1255,203514.0
2024-12-16 12:00:00,72.45,72.56,72.34,72.46,52157.0,72.1255,72.235,72.0159,72.1354,52157.0
2024-12-16 12:30:00,72.42,72.55,72.34,72.37,33046.0,72.0956,72.225,72.0159,72.0458,33046.0
2024-12-16 13:00:00,72.38,72.44,72.3,72.37,81610.0,72.0558,72.1155,71.9761,72.0458,81610.0
2024-12-16 13:30:00,72.36,72.67,72.28,72.63,166648.0,72.0359,72.3445,71.9562,72.3046,166648.0
2024-12-16 14:00:00,72.63,72.65,72.31,72.41,178474.0,72.3046,72.3246,71.9861,72.0856,178474.0
2024-12-16 14:30:00,72.39,72.5,72.33,72.43,211192.0,72.0657,72.1752,72.006,72.1055,211192.0
2024-12-16 15:00:00,72.43,72.48,72.32,72.41,103035.0,72.1055,72.1553,71.996,72.0856,103035.0
2024-12-16 15:30:00,72.41,72.64,72.39,72.56,405087.0,72.0856,72.3146,72.0657,72.235,405087.0
2024-12-17 09:30:00,73.25,73.25,72.24,72.66,299359.0,72.9219,72.9219,71.9164,72.3345,299359.0
2024-12-17 10:00:00,72.64,73.04,72.64,72.97,206362.0,72.3146,72.7128,72.3146,72.6431,206362.0
2024-12-17 10:30:00,72.98,73.74,72.93,73.68,99020.0,72.6531,73.4097,72.6033,73.3499,99020.0
2024-12-17 11:00:00,73.67,74.13,73.62,73.72,112986.0,73.34,73.7979,73.2902,73.3898,112986.0
2024-12-17 11:30:00,73.73,74.08,73.69,74.06,91689.0,73.3997,73.7481,73.3599,73.7282,91689.0
2024-12-17 12:00:00,74.04,74.08,73.86,74.0,40278.0,73.7083,73.7481,73.5291,73.6685,40278.0
2024-12-17 12:30:00,73.98,74.38,73.94,74.38,38843.0,73.6486,74.0468,73.6088,74.0468,38843.0
2024-12-17 13:00:00,74.37,74.64,74.33,74.59,83485.0,74.0369,74.3056,73.997,74.2559,83485.0
2024-12-17 13:30:00,74.6,74.63,74.34,74.37,58787.0,74.2658,74.2957,74.007,74.0369,58787.0
2024-12-17 14:00:00,74.37,74.55,74.31,74.45,53097.0,74.0369,74.216,73.9771,74.1165,53097.0
2024-12-17 14:30:00,74.45,74.52,74.37,74.4,48596.0,74.1165,74.1862,74.0369,74.0667,48596.0
2024-12-17 15:00:00,74.4,74.52,74.16,74.48,121264.0,74.0667,74.1862,73.8278,74.1464,121264.0
2024-12-17 15:30:00,74.5,74.7,74.34,74.61,345152.0,74.1663,74.3654,74.007,74.2758,345152.0
2024-12-18 09:30:00,73.71,74.09,73.06,73.2,183888.0,73.3798,73.7581,72.7327,72.8721,183888.0
2024-12-18 10:00:00,73.19,73.69,73.07,73.47,145696.0,72.8621,73.3599,72.7427,73.1409,145696.0
2024-12-18 10:30:00,73.45,73.53,73.2,73.46,95400.0,73.121,73.2006,72.8721,73.1309,95400.0
2024-12-18 11:00:00,73.45,73.46,73.12,73.13,108473.0,73.121,73.1309,72.7925,72.8024,108473.0
2024-12-18 11:30:00,73.13,73.2,72.93,73.05,63421.0,72.8024,72.8721,72.6033,72.7228,63421.0
2024-12-18 12:00:00,73.05,73.05,72.71,72.75,140496.0,72.7228,72.7228,72.3843,72.4241,140496.0
2024-12-18 12:30:00,72.69,73.01,72.65,72.97,52361.0,72.3644,72.6829,72.3246,72.6431,52361.0
2024-12-18 13:00:00,72.97,73.11,72.85,73.04,40797.0,72.6431,72.7825,72.5237,72.7128,40797.0
2024-12-18 13:30:00,73.03,73.06,72.89,72.98,31976.0,72.7029,72.7327,72.5635,72.6531,31976.0
2024-12-18 14:00:00,72.96,72.96,72.56,72.68,119577.0,72.6332,72.6332,72.235,72.3544,119577.0
2024-12-18 14:30:00,72.59,72.72,72.17,72.18,62648.0,72.2648,72.3942,71.8467,71.8567,62648.0
2024-12-18 15:00:00,72.22,72.31,71.9,71.93,97675.0,71.8965,71.9861,71.5779,71.6078,97675.0
2024-12-18 15:30:00,71.94,71.96,71.35,71.52,496062.0,71.6177,71.6376,71.0304,71.1996,496062.0
2024-12-19 09:30:00,71.79,72.1,71.0,71.93,192605.0,71.4684,71.777,70.6819,71.6078,192605.0
2024-12-19 10:00:00,71.93,72.06,71.61,71.61,276297.0,71.6078,71.7372,71.2892,71.2892,276297.0
2024-12-19 10:30:00,71.59,71.83,71.29,71.76,142928.0,71.2693,71.5082,70.9706,71.4385,142928.0
2024-12-19 11:00:00,71.79,72.15,71.73,72.05,82606.0,71.4684,71.8268,71.4087,71.7272,82606.0
2024-12-19 11:30:00,72.05,72.2,71.92,72.01,46967.0,71.7272,71.8766,71.5978,71.6874,46967.0
2024-12-19 12:00:00,72.02,72.12,71.98,71.99,72166.0,71.6974,71.7969,71.6576,71.6675,72166.0
2024-12-19 12:30:00,72.0,72.12,71.88,72.03,40966.0,71.6775,71.7969,71.558,71.7073,40966.0
2024-12-19 13:00:00,72.0,72.17,71.93,72.15,41384.0,71.6775,71.8467,71.6078,71.8268,41384.0
2024-12-19 13:30:00,72.13,72.34,72.13,72.34,41105.0,71.8069,72.0159,71.8069,72.0159,41105.0
2024-12-19 14:00:00,72.32,72.34,72.07,72.13,64272.0,71.996,72.0159,71.7472,71.8069,64272.0
2024-12-19 14:30:00,72.11,72.15,71.99,72.08,34235.0,71.787,71.8268,71.6675,71.7571,34235.0
2024-12-19 15:00:00,72.06,72.22,72.06,72.22,73922.0,71.7372,71.8965,71.7372,71.8965,73922.0
2024-12-19 15:30:00,72.22,72.6,72.2,72.57,303225.0,71.8965,72.2748,71.8766,72.2449,303225.0
2024-12-20 09:30:00,70.99,72.11,70.37,71.98,335259.0,70.672,71.787,70.0548,71.6576,335259.0
2024-12-20 10:00:00,71.98,72.48,71.82,72.34,191687.0,71.6576,72.1553,71.4983,72.0159,191687.0
2024-12-20 10:30:00,72.31,72.55,72.13,72.4,131015.0,71.9861,72.225,71.8069,72.0757,131015.0
2024-12-20 11:00:00,72.38,72.71,72.37,72.7,69839.0,72.0558,72.3843,72.0458,72.3743,69839.0
2024-12-20 11:30:00,72.73,72.79,72.54,72.58,47901.0,72.4042,72.4639,72.215,72.2549,47901.0
2024-12-20 12:00:00,72.58,72.76,72.55,72.72,40794.0,72.2549,72.4341,72.225,72.3942,40794.0
2024-12-20 12:30:00,72.73,72.8,72.55,72.6,37702.0,72.4042,72.4739,72.225,72.2748,37702.0
2024-12-20 13:00:00,72.6,72.69,72.37,72.4,88521.0,72.2748,72.3644,72.0458,72.0757,88521.0
2024-12-20 13:30:00,72.38,72.6,72.34,72.46,53689.0,72.0558,72.2748,72.0159,72.1354,53689.0
2024-12-20 14:00:00,72.44,72.56,72.4,72.53,29050.0,72.1155,72.235,72.0757,72.2051,29050.0
2024-12-20 14:30:00,72.53,72.59,72.49,72.55,26352.0,72.2051,72.2648,72.1653,72.225,26352.0
2024-12-20 15:00:00,72.56,72.63,72.42,72.58,46451.0,72.235,72.3046,72.0956,72.2549,46451.0
2024-12-20 15:30:00,72.59,72.66,72.32,72.45,209228.0,72.2648,72.3345,71.996,72.1255,209228.0
2024-12-23 09:30:00,72.1,72.61,71.7,72.23,359071.0,71.777,72.2847,71.3788,71.9064,359071.0
2024-12-23 10:00:00,72.24,72.33,71.61,71.9,213315.0,71.9164,72.006,71.2892,71.5779,213315.0
2024-12-23 10:30:00,71.9,72.11,71.7,72.01,45792.0,71.5779,71.787,71.3788,71.6874,45792.0
2024-12-23 11:00:00,72.0,72.23,71.96,72.19,88214.0,71.6775,71.9064,71.6376,71.8666,88214.0
2024-12-23 11:30:00,72.2,72.27,72.09,72.22,47380.0,71.8766,71.9463,71.7671,71.8965,47380.0
2024-12-23 12:00:00,72.22,72.38,72.18,72.38,17034.0,71.8965,72.0558,71.8567,72.0558,17034.0
2024-12-23 12:30:00,72.37,72.58,72.35,72.57,36980.0,72.0458,72.2549,72.0259,72.2449,36980.0
2024-12-23 13:00:00,72.56,72.6,72.49,72.54,29172.0,72.235,72.2748,72.1653,72.215,29172.0
2024-12-23 13:30:00,72.55,72.65,72.49,72.5,20949.0,72.225,72.3246,72.1653,72.1752,20949.0
2024-12-23 14:00:00,72.5,72.75,72.49,72.7,34296.0,72.1752,72.4241,72.1653,72.3743,34296.0
2024-12-23 14:30:00,72.7,72.81,72.66,72.79,40839.0,72.3743,72.4838,72.3345,72.4639,40839.0
2024-12-23 15:00:00,72.78,72.95,72.77,72.9,60658.0,72.454,72.6232,72.444,72.5734,60658.0
2024-12-23 15:30:00,72.9,73.08,72.75,73.02,244178.0,72.5734,72.7526,72.4241,72.6929,244178.0
2024-12-24 09:30:00,72.71,72.99,72.27,72.52,79322.0,72.3843,72.663,71.9463,72.1951,79322.0
2024-12-24 10:00:00,72.51,72.55,72.2,72.34,156549.0,72.1852,72.225,71.8766,72.0159,156549.0
2024-12-24 10:30:00,72.31,72.4,72.18,72.28,108609.0,71.9861,72.0757,71.8567,71.9562,108609.0
2024-12-24 11:00:00,72.28,72.44,72.25,72.42,38076.0,71.9562,72.1155,71.9263,72.0956,38076.0
2024-12-24 11:30:00,72.44,72.45,72.23,72.33,150079.0,72.1155,72.1255,71.9064,72.006,150079.0
2024-12-24 12:00:00,72.33,72.5,72.32,72.37,42067.0,72.006,72.1752,71.996,72.0458,42067.0
2024-12-24 12:30:00,72.37,72.45,72.21,72.33,176983.0,72.0458,72.1255,71.8865,72.006,176983.0
2024-12-26 09:30:00,72.3,73.27,72.23,72.97,352963.0,71.9761,72.9418,71.9064,72.6431,352963.0
2024-12-26 10:00:00,72.92,73.25,72.89,73.15,103462.0,72.5933,72.9219,72.5635,72.8223,103462.0
2024-12-26 10:30:00,73.16,73.38,73.15,73.34,71202.0,72.8323,73.0513,72.8223,73.0115,71202.0
2024-12-26 11:00:00,73.34,73.37,73.17,73.23,81179.0,73.0115,73.0413,72.8422,72.902,81179.0
2024-12-26 11:30:00,73.24,73.33,73.16,73.29,41849.0,72.9119,73.0015,72.8323,72.9617,41849.0
2024-12-26 12:00:00,73.27,73.3,73.19,73.24,11635.0,72.9418,72.9716,72.8621,72.9119,11635.0
2024-12-26 12:30:00,73.25,73.25,72.98,73.0,20617.0,72.9219,72.9219,72.6531,72.673,20617.0
2024-12-26 13:00:00,73.01,73.08,72.88,72.92,42755.0,72.6829,72.7526,72.5535,72.5933,42755.0
2024-12-26 13:30:00,72.93,73.04,72.88,73.01,14726.0,72.6033,72.7128,72.5535,72.6829,14726.0
2024-12-26 14:00:00,73.01,73.04,72.95,73.02,12252.0,72.6829,72.7128,72.6232,72.6929,12252.0
2024-12-26 14:30:00,73.0,73.11,73.0,73.06,18748.0,72.673,72.7825,72.673,72.7327,18748.0
2024-12-26 15:00:00,73.07,73.16,73.05,73.13,32992.0,72.7427,72.8323,72.7228,72.8024,32992.0
2024-12-26 15:30:00,73.12,73.17,72.97,73.07,147907.0,72.7925,72.8422,72.6431,72.7427,147907.0
2024-12-27 09:30:00,71.5,71.65,70.9,71.08,430523.0,71.1797,71.329,70.5824,70.7616,430523.0
2024-12-27 10:00:00,71.08,71.08,70.62,70.85,89392.0,70.7616,70.7616,70.3036,70.5326,89392.0
2024-12-27 10:30:00,70.88,71.12,70.76,71.03,200653.0,70.5625,70.8014,70.443,70.7118,200653.0
2024-12-27 11:00:00,71.08,71.18,70.94,71.03,176363.0,70.7616,70.8611,70.6222,70.7118,176363.0
2024-12-27 11:30:00,71.03,71.06,70.92,70.94,52225.0,70.7118,70.7417,70.6023,70.6222,52225.0
2024-12-27 12:00:00,70.92,70.97,70.75,70.82,115690.0,70.6023,70.6521,70.4331,70.5028,115690.0
2024-12-27 12:30:00,70.79,70.9,70.75,70.9,22144.0,70.4729,70.5824,70.4331,70.5824,22144.0
2024-12-27 13:00:00,70.89,70.99,70.84,70.97,26237.0,70.5724,70.672,70.5227,70.6521,26237.0
2024-12-27 13:30:00,70.98,71.04,70.93,70.98,28797.0,70.662,70.7218,70.6123,70.662,28797.0
2024-12-27 14:00:00,70.97,70.98,70.87,70.88,21252.0,70.6521,70.662,70.5525,70.5625,21252.0
2024-12-27 14:30:00,70.88,70.94,70.85,70.91,18522.0,70.5625,70.6222,70.5326,70.5924,18522.0
2024-12-27 15:00:00,70.89,70.94,70.73,70.74,34011.0,70.5724,70.6222,70.4132,70.4231,34011.0
2024-12-27 15:30:00,70.73,70.85,70.51,70.58,198748.0,70.4132,70.5326,70.1941,70.2638,198748.0
2024-12-30 09:30:00,69.22,69.33,68.8,68.92,347784.0,68.9099,69.0194,68.4918,68.6113,347784.0
2024-12-30 10:00:00,68.93,69.01,68.5,68.58,131261.0,68.6212,68.7009,68.1931,68.2728,131261.0
2024-12-30 10:30:00,68.58,69.01,68.57,68.98,88266.0,68.2728,68.7009,68.2628,68.671,88266.0
2024-12-30 11:00:00,68.96,68.99,68.76,68.85,50182.0,68.6511,68.681,68.452,68.5416,50182.0
2024-12-30 11:30:00,68.86,68.96,68.8,68.88,64314.0,68.5515,68.6511,68.4918,68.5714,64314.0
2024-12-30 12:00:00,68.89,69.06,68.84,69.05,55758.0,68.5814,68.7506,68.5316,68.7407,55758.0
2024-12-30 12:30:00,69.02,69.12,68.96,69.03,73959.0,68.7108,68.8104,68.6511,68.7208,73959.0
2024-12-30 13:00:00,69.03,69.08,68.96,69.04,34783.0,68.7208,68.7705,68.6511,68.7307,34783.0
2024-12-30 13:30:00,69.02,69.21,69.02,69.12,42460.0,68.7108,68.9,68.7108,68.8104,42460.0
2024-12-30 14:00:00,69.09,69.09,68.88,68.91,35412.0,68.7805,68.7805,68.5714,68.6013,35412.0
2024-12-30 14:30:00,68.93,68.96,68.76,68.81,27165.0,68.6212,68.6511,68.452,68.5018,27165.0
2024-12-30 15:00:00,68.83,68.85,68.69,68.7,47050.0,68.5217,68.5416,68.3823,68.3923,47050.0
2024-12-30 15:30:00,68.7,68.75,68.56,68.59,233558.0,68.3923,68.442,68.2529,68.2827,233558.0
2024-12-31 09:30:00,69.78,69.97,69.29,69.71,147952.0,69.4674,69.6566,68.9796,69.3977,147952.0
2024-12-31 10:00:00,69.64,69.72,69.41,69.63,45682.0,69.328,69.4077,69.0991,69.3181,45682.0
2024-12-31 10:30:00,69.63,69.67,69.36,69.38,29291.0,69.3181,69.3579,69.0493,69.0692,29291.0
2024-12-31 11:00:00,69.37,69.4,69.22,69.22,20533.0,69.0592,69.0891,68.9099,68.9099,20533.0
2024-12-31 11:30:00,69.23,69.28,69.1,69.25,21156.0,68.9199,68.9697,68.7905,68.9398,21156.0
2024-12-31 12:00:00,69.23,69.24,69.01,69.08,19080.0,68.9199,68.9298,68.7009,68.7705,19080.0
2024-12-31 12:30:00,69.07,69.09,68.98,69.06,17230.0,68.7606,68.7805,68.671,68.7506,17230.0
2024-12-31 13:00:00,69.04,69.16,68.9,69.02,42335.0,68.7307,68.8502,68.5914,68.7108,42335.0
2024-12-31 13:30:00,68.99,69.03,68.93,69.01,18760.0,68.681,68.7208,68.6212,68.7009,18760.0
2024-12-31 14:00:00,69.0,69.09,68.91,68.91,15779.0,68.6909,68.7805,68.6013,68.6013,15779.0
2024-12-31 14:30:00,68.91,69.03,68.86,69.02,18325.0,68.6013,68.7208,68.5515,68.7108,18325.0
2024-12-31 15:00:00,69.01,69.1,68.94,69.06,25168.0,68.7009,68.7905,68.6312,68.7506,25168.0
2024-12-31 15:30:00,69.05,69.05,68.6,68.66,181866.0,68.7407,68.7407,68.2927,68.3524,181866.0
2025-01-02 09:30:00,66.42,66.82,65.31,66.18,484071.0,66.1225,66.5207,65.0174,65.8835,484071.0
2025-01-02 10:00:00,66.2,66.25,65.84,65.94,132523.0,65.9034,65.9532,65.5451,65.6446,132523.0
2025-01-02 10:30:00,65.92,66.07,65.81,65.82,76089.0,65.6247,65.774,65.5152,65.5252,76089.0
2025-01-02 11:00:00,65.81,65.84,65.5,65.64,82922.0,65.5152,65.5451,65.2066,65.346,82922.0
2025-01-02 11:30:00,65.63,65.72,65.39,65.54,71601.0,65.336,65.4256,65.0971,65.2464,71601.0
2025-01-02 12:00:00,65.55,65.63,65.4,65.45,61320.0,65.2564,65.336,65.107,65.1568,61320.0
2025-01-02 12:30:00,65.42,65.48,65.05,65.32,205912.0,65.1269,65.1867,64.7586,65.0274,205912.0
2025-01-02 13:00:00,65.32,65.32,64.99,65.06,63576.0,65.0274,65.0274,64.6989,64.7686,63576.0
2025-01-02 13:30:00,65.04,65.04,64.82,64.97,52526.0,64.7486,64.7486,64.5296,64.679,52526.0
2025-01-02 14:00:00,64.98,65.03,64.84,64.98,58223.0,64.6889,64.7387,64.5495,64.6889,58223.0
2025-01-02 14:30:00,64.99,65.06,64.85,64.85,51101.0,64.6989,64.7686,64.5595,64.5595,51101.0
2025-01-02 15:00:00,64.87,65.03,64.83,64.87,69572.0,64.5794,64.7387,64.5396,64.5794,69572.0
2025-01-02 15:30:00,64.86,64.9,64.68,64.76,367708.0,64.5695,64.6093,64.3903,64.4699,367708.0
2025-01-03 09:30:00,66.0,67.22,66.0,67.03,387340.0,65.7043,66.9189,65.7043,66.7297,387340.0
2025-01-03 10:00:00,66.98,67.15,66.79,67.12,164654.0,66.68,66.8492,66.4908,66.8193,164654.0
2025-01-03 10:30:00,67.13,67.43,67.08,67.38,107156.0,66.8293,67.1279,66.7795,67.0782,107156.0
2025-01-03 11:00:00,67.37,67.37,67.12,67.28,89772.0,67.0682,67.0682,66.8193,66.9786,89772.0
2025-01-03 11:30:00,67.28,67.49,67.27,67.41,76650.0,66.9786,67.1877,66.9687,67.108,76650.0
2025-01-03 12:00:00,67.42,67.48,67.11,67.11,45241.0,67.118,67.1777,66.8094,66.8094,45241.0
2025-01-03 12:30:00,67.13,67.28,67.1,67.22,46680.0,66.8293,66.9786,66.7994,66.9189,46680.0
2025-01-03 13:00:00,67.22,67.23,67.14,67.2,25606.0,66.9189,66.9288,66.8392,66.899,25606.0
2025-01-03 13:30:00,67.19,67.24,66.99,67.08,49256.0,66.889,66.9388,66.6899,66.7795,49256.0
2025-01-03 14:00:00,67.07,67.2,67.05,67.17,37371.0,66.7696,66.899,66.7496,66.8691,37371.0
2025-01-03 14:30:00,67.16,67.24,67.12,67.17,51264.0,66.8591,66.9388,66.8193,66.8691,51264.0
2025-01-03 15:00:00,67.15,67.43,67.06,67.37,94156.0,66.8492,67.1279,66.7596,67.0682,94156.0
2025-01-03 15:30:00,67.36,67.65,67.31,67.61,354112.0,67.0583,67.347,67.0085,67.3071,354112.0
2025-01-06 09:30:00,67.69,67.86,66.74,66.77,206576.0,67.3868,67.556,66.441,66.4709,206576.0
2025-01-06 10:00:00,66.77,67.08,66.66,66.78,98055.0,66.4709,66.7795,66.3614,66.4809,98055.0
2025-01-06 10:30:00,66.75,66.76,66.04,66.24,109001.0,66.451,66.4609,65.7442,65.9433,109001.0
2025-01-06 11:00:00,66.25,66.37,66.0,66.27,84878.0,65.9532,66.0727,65.7043,65.9731,84878.0
2025-01-06 11:30:00,66.27,66.36,66.08,66.3,31070.0,65.9731,66.0627,65.784,66.003,31070.0
2025-01-06 12:00:00,66.28,66.34,65.76,65.79,53621.0,65.9831,66.0428,65.4654,65.4953,53621.0
2025-01-06 12:30:00,65.79,65.83,65.62,65.75,44787.0,65.4953,65.5351,65.326,65.4555,44787.0
2025-01-06 13:00:00,65.72,65.77,65.3,65.48,186475.0,65.4256,65.4754,65.0075,65.1867,186475.0
2025-01-06 13:30:00,65.48,65.64,65.41,65.45,50971.0,65.1867,65.346,65.117,65.1568,50971.0
2025-01-06 14:00:00,65.43,65.62,65.37,65.46,87300.0,65.1369,65.326,65.0772,65.1668,87300.0
2025-01-06 14:30:00,65.46,65.49,65.32,65.42,51265.0,65.1668,65.1966,65.0274,65.1269,51265.0
2025-01-06 15:00:00,65.41,65.64,65.37,65.56,45827.0,65.117,65.346,65.0772,65.2663,45827.0
2025-01-06 15:30:00,65.55,65.56,65.3,65.34,265924.0,65.2564,65.2663,65.0075,65.0473,265924.0
2025-01-07 09:30:00,65.46,65.88,65.24,65.26,157751.0,65.1668,65.5849,64.9477,64.9677,157751.0
2025-01-07 10:00:00,65.24,65.55,65.05,65.31,130654.0,64.9477,65.2564,64.7586,65.0174,130654.0
2025-01-07 10:30:00,65.36,65.42,65.12,65.26,153562.0,65.0672,65.1269,64.8283,64.9677,153562.0
2025-01-07 11:00:00,65.27,65.29,64.98,65.06,154351.0,64.9776,64.9975,64.6889,64.7686,154351.0
2025-01-07 11:30:00,65.06,65.27,65.03,65.09,135733.0,64.7686,64.9776,64.7387,64.7984,135733.0
2025-01-07 12:00:00,65.11,65.25,65.09,65.14,91167.0,64.8183,64.9577,64.7984,64.8482,91167.0
2025-01-07 12:30:00,65.16,65.24,65.04,65.08,68451.0,64.8681,64.9477,64.7486,64.7885,68451.0
2025-01-07 13:00:00,65.06,65.13,65.03,65.08,99767.0,64.7686,64.8382,64.7387,64.7885,99767.0
2025-01-07 13:30:00,65.09,65.18,65.03,65.15,88903.0,64.7984,64.888,64.7387,64.8582,88903.0
2025-01-07 14:00:00,65.16,65.56,65.14,65.55,64479.0,64.8681,65.2663,64.8482,65.2564,64479.0
2025-01-07 14:30:00,65.52,65.52,65.37,65.38,63269.0,65.2265,65.2265,65.0772,65.0871,63269.0
2025-01-07 15:00:00,65.39,65.4,65.08,65.11,94864.0,65.0971,65.107,64.7885,64.8183,94864.0
2025-01-07 15:30:00,65.12,65.14,64.88,64.99,345191.0,64.8283,64.8482,64.5894,64.6989,345191.0
2025-01-08 09:30:00,65.41,65.74,64.5,64.67,204884.0,65.117,65.4455,64.2111,64.3803,204884.0
2025-01-08 10:00:00,64.66,64.97,64.43,64.51,126480.0,64.3703,64.679,64.1414,64.221,126480.0
2025-01-08 10:30:00,64.53,64.6,64.42,64.53,131753.0,64.2409,64.3106,64.1314,64.2409,131753.0
2025-01-08 11:00:00,64.55,64.57,64.37,64.47,105211.0,64.2608,64.2808,64.0816,64.1812,105211.0
2025-01-08 11:30:00,64.5,64.73,64.5,64.71,31494.0,64.2111,64.44,64.2111,64.4201,31494.0
2025-01-08 12:00:00,64.71,64.73,64.53,64.53,33344.0,64.4201,64.44,64.2409,64.2409,33344.0
2025-01-08 12:30:00,64.51,64.74,64.49,64.73,26377.0,64.221,64.45,64.2011,64.44,26377.0
2025-01-08 13:00:00,64.72,64.88,64.68,64.83,87558.0,64.4301,64.5894,64.3903,64.5396,87558.0
2025-01-08 13:30:00,64.82,64.82,64.64,64.67,47134.0,64.5296,64.5296,64.3504,64.3803,47134.0
2025-01-08 14:00:00,64.68,64.98,64.68,64.95,76815.0,64.3903,64.6889,64.3903,64.659,76815.0
2025-01-08 14:30:00,64.93,64.93,64.75,64.8,56768.0,64.6391,64.6391,64.4599,64.5097,56768.0
2025-01-08 15:00:00,64.81,65.07,64.8,65.04,69692.0,64.5197,64.7785,64.5097,64.7486,69692.0
2025-01-08 15:30:00,65.03,65.11,64.88,64.88,220879.0,64.7387,64.8183,64.5894,64.5894,220879.0
2025-01-10 09:30:00,63.5,63.58,62.65,62.69,328260.0,63.2155,63.2952,62.3694,62.4092,328260.0
2025-01-10 10:00:00,62.67,62.98,62.37,62.94,239152.0,62.3893,62.6979,62.0906,62.6581,239152.0
2025-01-10 10:30:00,62.94,62.94,62.61,62.62,127525.0,62.6581,62.6581,62.3295,62.3395,127525.0
2025-01-10 11:00:00,62.63,62.68,62.49,62.57,85914.0,62.3494,62.3992,62.2101,62.2897,85914.0
2025-01-10 11:30:00,62.56,62.7,62.47,62.48,90605.0,62.2798,62.4191,62.1902,62.2001,90605.0
2025-01-10 12:00:00,62.48,62.81,62.45,62.73,90223.0,62.2001,62.5286,62.1702,62.449,90223.0
2025-01-10 12:30:00,62.75,62.88,62.67,62.86,54725.0,62.4689,62.5983,62.3893,62.5784,54725.0
2025-01-10 13:00:00,62.84,62.95,62.7,62.95,142862.0,62.5585,62.668,62.4191,62.668,142862.0
2025-01-10 13:30:00,62.95,63.16,62.94,63.05,77650.0,62.668,62.8771,62.6581,62.7676,77650.0
2025-01-10 14:00:00,63.05,63.12,62.95,63.04,53653.0,62.7676,62.8372,62.668,62.7576,53653.0
2025-01-10 14:30:00,63.03,63.17,62.98,63.16,98097.0,62.7476,62.887,62.6979,62.8771,98097.0
2025-01-10 15:00:00,63.17,63.17,62.9,62.93,63695.0,62.887,62.887,62.6182,62.6481,63695.0
2025-01-10 15:30:00,62.93,63.21,62.83,63.14,384095.0,62.6481,62.9268,62.5485,62.8572,384095.0
2025-01-13 09:30:00,63.63,64.52,63.58,63.78,313142.0,63.345,64.231,63.2952,63.4943,313142.0
2025-01-13 10:00:00,63.77,63.91,63.37,63.72,179887.0,63.4843,63.6237,63.0861,63.4346,179887.0
2025-01-13 10:30:00,63.72,64.4,63.65,63.88,117853.0,63.4346,64.1115,63.3649,63.5938,117853.0
2025-01-13 11:00:00,63.88,63.97,63.73,63.74,82650.0,63.5938,63.6834,63.4445,63.4545,82650.0
2025-01-13 11:30:00,63.72,63.85,63.52,63.52,66609.0,63.4346,63.564,63.2355,63.2355,66609.0
2025-01-13 12:00:00,63.55,63.85,63.52,63.82,103992.0,63.2653,63.564,63.2355,63.5341,103992.0
2025-01-13 12:30:00,63.8,63.81,63.57,63.73,36178.0,63.5142,63.5242,63.2852,63.4445,36178.0
2025-01-13 13:00:00,63.73,63.92,63.67,63.9,41534.0,63.4445,63.6337,63.3848,63.6138,41534.0
2025-01-13 13:30:00,63.88,63.99,63.83,63.9,74219.0,63.5938,63.7033,63.5441,63.6138,74219.0
2025-01-13 14:00:00,63.9,63.9,63.7,63.73,45943.0,63.6138,63.6138,63.4146,63.4445,45943.0
2025-01-13 14:30:00,63.71,63.76,63.65,63.68,47168.0,63.4246,63.4744,63.3649,63.3947,47168.0
2025-01-13 15:00:00,63.69,63.7,63.6,63.62,73462.0,63.4047,63.4146,63.3151,63.335,73462.0
2025-01-13 15:30:00,63.61,63.77,63.57,63.72,234676.0,63.3251,63.4843,63.2852,63.4346,234676.0
2025-01-14 09:30:00,64.95,65.1,64.17,64.18,344740.0,64.659,64.8084,63.8825,63.8925,344740.0
2025-01-14 10:00:00,64.18,64.36,64.13,64.24,130620.0,63.8925,64.0717,63.8427,63.9522,130620.0
2025-01-14 10:30:00,64.26,64.52,64.24,64.33,83585.0,63.9721,64.231,63.9522,64.0418,83585.0
2025-01-14 11:00:00,64.33,64.66,64.26,64.63,80325.0,64.0418,64.3703,63.9721,64.3405,80325.0
2025-01-14 11:30:00,64.62,64.64,64.29,64.37,50405.0,64.3305,64.3504,64.002,64.0816,50405.0
2025-01-14 12:00:00,64.36,64.4,64.21,64.29,57553.0,64.0717,64.1115,63.9224,64.002,57553.0
2025-01-14 12:30:00,64.28,64.37,64.25,64.28,40078.0,63.9921,64.0816,63.9622,63.9921,40078.0
2025-01-14 13:00:00,64.27,64.4,64.25,64.35,60461.0,63.9821,64.1115,63.9622,64.0617,60461.0
2025-01-14 13:30:00,64.36,64.4,64.32,64.33,35185.0,64.0717,64.1115,64.0319,64.0418,35185.0
2025-01-14 14:00:00,64.33,64.4,64.24,64.31,43357.0,64.0418,64.1115,63.9522,64.0219,43357.0
2025-01-14 14:30:00,64.32,64.35,64.1,64.13,64052.0,64.0319,64.0617,63.8129,63.8427,64052.0
2025-01-14 15:00:00,64.14,64.29,63.95,64.28,70171.0,63.8527,64.002,63.6635,63.9921,70171.0
2025-01-14 15:30:00,64.29,64.42,64.22,64.4,254957.0,64.002,64.1314,63.9323,64.1115,254957.0
2025-01-15 09:30:00,65.32,65.32,64.6,64.91,174410.0,65.0274,65.0274,64.3106,64.6192,174410.0
2025-01-15 10:00:00,64.91,64.95,64.79,64.89,109980.0,64.6192,64.659,64.4998,64.5993,109980.0
2025-01-15 10:30:00,64.89,64.95,64.74,64.76,67816.0,64.5993,64.659,64.45,64.4699,67816.0
2025-01-15 11:00:00,64.75,64.9,64.65,64.85,50213.0,64.4599,64.6093,64.3604,64.5595,50213.0
2025-01-15 11:30:00,64.84,64.86,64.71,64.82,34994.0,64.5495,64.5695,64.4201,64.5296,34994.0
2025-01-15 12:00:00,64.82,64.84,64.73,64.75,39472.0,64.5296,64.5495,64.44,64.4599,39472.0
2025-01-15 12:30:00,64.75,64.87,64.75,64.84,52414.0,64.4599,64.5794,64.4599,64.5495,52414.0
2025-01-15 13:00:00,64.84,64.93,64.83,64.89,69132.0,64.5495,64.6391,64.5396,64.5993,69132.0
2025-01-15 13:30:00,64.9,64.91,64.83,64.88,48214.0,64.6093,64.6192,64.5396,64.5894,48214.0
2025-01-15 14:00:00,64.88,64.91,64.83,64.9,56051.0,64.5894,64.6192,64.5396,64.6093,56051.0
2025-01-15 14:30:00,64.92,65.05,64.92,65.0,84705.0,64.6292,64.7586,64.6292,64.7088,84705.0
2025-01-15 15:00:00,65.0,65.16,64.97,65.14,61999.0,64.7088,64.8681,64.679,64.8482,61999.0
2025-01-15 15:30:00,65.14,65.35,64.98,65.03,363492.0,64.8482,65.0573,64.6889,64.7387,363492.0
2025-01-16 09:30:00,65.34,65.38,65.0,65.34,137487.0,65.0473,65.0871,64.7088,65.0473,137487.0
2025-01-16 10:00:00,65.31,65.42,64.91,65.12,90831.0,65.0174,65.1269,64.6192,64.8283,90831.0
2025-01-16 10:30:00,65.1,65.17,64.87,64.98,46266.0,64.8084,64.8781,64.5794,64.6889,46266.0
2025-01-16 11:00:00,64.98,65.12,64.98,65.05,57476.0,64.6889,64.8283,64.6889,64.7586,57476.0
2025-01-16 11:30:00,65.01,65.07,64.89,65.06,73737.0,64.7188,64.7785,64.5993,64.7686,73737.0
2025-01-16 12:00:00,65.06,65.21,64.95,65.19,49529.0,64.7686,64.9179,64.659,64.898,49529.0
2025-01-16 12:30:00,65.19,65.47,65.17,65.45,57319.0,64.898,65.1767,64.8781,65.1568,57319.0
2025-01-16 13:00:00,65.44,65.5,65.36,65.4,42511.0,65.1469,65.2066,65.0672,65.107,42511.0
2025-01-16 13:30:00,65.38,65.45,65.34,65.38,51387.0,65.0871,65.1568,65.0473,65.0871,51387.0
2025-01-16 14:00:00,65.38,65.55,65.33,65.53,236038.0,65.0871,65.2564,65.0373,65.2365,236038.0
2025-01-16 14:30:00,65.51,65.52,65.43,65.5,32848.0,65.2165,65.2265,65.1369,65.2066,32848.0
2025-01-16 15:00:00,65.49,65.75,65.49,65.73,71708.0,65.1966,65.4555,65.1966,65.4356,71708.0
2025-01-16 15:30:00,65.73,65.86,65.73,65.81,241615.0,65.4356,65.565,65.4356,65.5152,241615.0
2025-01-17 09:30:00,66.59,68.69,66.35,68.46,410370.0,66.2917,68.3823,66.0528,68.1533,410370.0
2025-01-17 10:00:00,68.44,68.58,67.94,68.15,202351.0,68.1334,68.2728,67.6357,67.8447,202351.0
2025-01-17 10:30:00,68.19,68.41,67.74,68.36,269759.0,67.8845,68.1035,67.4366,68.0538,269759.0
2025-01-17 11:00:00,68.35,68.46,68.05,68.05,153890.0,68.0438,68.1533,67.7452,67.7452,153890.0
2025-01-17 11:30:00,68.07,68.27,67.93,68.11,80528.0,67.7651,67.9642,67.6257,67.8049,80528.0
2025-01-17 12:00:00,68.13,68.13,67.8,67.82,95794.0,67.8248,67.8248,67.4963,67.5162,95794.0
2025-01-17 12:30:00,67.81,67.86,67.57,67.61,85424.0,67.5062,67.556,67.2673,67.3071,85424.0
2025-01-17 13:00:00,67.62,67.72,67.49,67.56,75350.0,67.3171,67.4166,67.1877,67.2574,75350.0
2025-01-17 13:30:00,67.58,67.75,67.49,67.52,54284.0,67.2773,67.4465,67.1877,67.2175,54284.0
2025-01-17 14:00:00,67.52,67.79,67.51,67.65,35849.0,67.2175,67.4863,67.2076,67.347,35849.0
2025-01-17 14:30:00,67.63,67.73,67.56,67.7,39181.0,67.327,67.4266,67.2574,67.3967,39181.0
2025-01-17 15:00:00,67.69,67.69,67.36,67.37,50691.0,67.3868,67.3868,67.0583,67.0682,50691.0
2025-01-17 15:30:00,67.35,67.45,67.1,67.16,320911.0,67.0483,67.1478,66.7994,66.8591,320911.0
2025-01-21 09:30:00,69.22,69.39,68.29,68.37,474841.0,68.9099,69.0792,67.9841,68.0637,474841.0
2025-01-21 10:00:00,68.34,68.76,68.32,68.68,127344.0,68.0339,68.452,68.014,68.3723,127344.0
2025-01-21 10:30:00,68.69,68.73,68.45,68.73,122451.0,68.3823,68.4221,68.1434,68.4221,122451.0
2025-01-21 11:00:00,68.73,68.78,68.58,68.71,126606.0,68.4221,68.4719,68.2728,68.4022,126606.0
2025-01-21 11:30:00,68.72,68.77,68.46,68.71,146157.0,68.4122,68.4619,68.1533,68.4022,146157.0
2025-01-21 12:00:00,68.71,69.14,68.65,69.13,75144.0,68.4022,68.8303,68.3425,68.8203,75144.0
2025-01-21 12:30:00,69.13,69.26,69.07,69.08,71511.0,68.8203,68.9497,68.7606,68.7705,71511.0
2025-01-21 13:00:00,69.08,69.15,69.06,69.06,52975.0,68.7705,68.8402,68.7506,68.7506,52975.0
2025-01-21 13:30:00,69.06,69.11,68.99,69.0,46594.0,68.7506,68.8004,68.681,68.6909,46594.0
2025-01-21 14:00:00,69.0,69.13,68.98,69.09,78569.0,68.6909,68.8203,68.671,68.7805,78569.0
2025-01-21 14:30:00,69.09,69.19,68.91,68.96,101856.0,68.7805,68.8801,68.6013,68.6511,101856.0
2025-01-21 15:00:00,68.97,69.24,68.97,69.19,76313.0,68.661,68.9298,68.661,68.8801,76313.0
2025-01-21 15:30:00,69.2,69.21,68.97,68.97,290281.0,68.89,68.9,68.661,68.661,290281.0
2025-01-22 09:30:00,67.83,68.07,66.03,66.53,244686.0,67.5261,67.7651,65.7342,66.232,244686.0
2025-01-22 10:00:00,66.68,67.24,66.54,66.93,105163.0,66.3813,66.9388,66.2419,66.6302,105163.0
2025-01-22 10:30:00,66.89,66.91,66.41,66.5,85623.0,66.5904,66.6103,66.1125,66.2021,85623.0
2025-01-22 11:00:00,66.47,66.77,66.42,66.75,61430.0,66.1722,66.4709,66.1225,66.451,61430.0
2025-01-22 11:30:00,66.75,66.98,66.75,66.85,46730.0,66.451,66.68,66.451,66.5505,46730.0
2025-01-22 12:00:00,66.84,67.14,66.81,67.07,69906.0,66.5406,66.8392,66.5107,66.7696,69906.0
2025-01-22 12:30:00,67.07,67.07,66.96,67.0,44244.0,66.7696,66.7696,66.66,66.6999,44244.0
2025-01-22 13:00:00,67.0,67.27,66.94,67.17,46679.0,66.6999,66.9687,66.6401,66.8691,46679.0
2025-01-22 13:30:00,67.17,67.23,67.08,67.17,50041.0,66.8691,66.9288,66.7795,66.8691,50041.0
2025-01-22 14:00:00,67.17,67.22,67.05,67.06,49319.0,66.8691,66.9189,66.7496,66.7596,49319.0
2025-01-22 14:30:00,67.07,67.08,66.96,66.99,29330.0,66.7696,66.7795,66.66,66.6899,29330.0
2025-01-22 15:00:00,66.98,67.03,66.87,66.99,93306.0,66.68,66.7297,66.5704,66.6899,93306.0
2025-01-22 15:30:00,67.0,67.04,66.81,66.87,243065.0,66.6999,66.7397,66.5107,66.5704,243065.0
2025-01-23 09:30:00,67.19,67.36,66.65,66.86,159080.0,66.889,67.0583,66.3514,66.5605,159080.0
2025-01-23 10:00:00,66.83,67.2,66.67,67.14,113034.0,66.5306,66.899,66.3713,66.8392,113034.0
2025-01-23 10:30:00,67.12,67.18,66.84,66.85,101733.0,66.8193,66.8791,66.5406,66.5505,101733.0
2025-01-23 11:00:00,66.87,67.0,66.77,66.92,79625.0,66.5704,66.6999,66.4709,66.6202,79625.0
2025-01-23 11:30:00,66.93,67.19,66.92,67.02,23997.0,66.6302,66.889,66.6202,66.7198,23997.0
2025-01-23 12:00:00,67.03,67.06,66.94,67.0,29921.0,66.7297,66.7596,66.6401,66.6999,29921.0
2025-01-23 12:30:00,67.03,67.13,67.0,67.12,17681.0,66.7297,66.8293,66.6999,66.8193,17681.0
2025-01-23 13:00:00,67.1,67.39,67.1,67.35,34152.0,66.7994,67.0881,66.7994,67.0483,34152.0
2025-01-23 13:30:00,67.34,67.4,67.29,67.38,27025.0,67.0383,67.0981,66.9886,67.0782,27025.0
2025-01-23 14:00:00,67.39,67.56,67.23,67.55,28090.0,67.0881,67.2574,66.9288,67.2474,28090.0
2025-01-23 14:30:00,67.55,67.67,67.52,67.6,34189.0,67.2474,67.3669,67.2175,67.2972,34189.0
2025-01-23 15:00:00,67.6,67.88,67.59,67.77,65328.0,67.2972,67.5759,67.2872,67.4664,65328.0
2025-01-23 15:30:00,67.74,68.2,67.74,67.99,286015.0,67.4366,67.8945,67.4366,67.6854,286015.0
2025-01-24 09:30:00,69.88,70.21,69.38,69.67,199253.0,69.567,69.8955,69.0692,69.3579,199253.0
2025-01-24 10:00:00,69.66,70.16,69.57,70.1,90257.0,69.3479,69.8457,69.2584,69.786,90257.0
2025-01-24 10:30:00,70.12,70.33,69.89,70.21,77206.0,69.8059,70.0149,69.5769,69.8955,77206.0
2025-01-24 11:00:00,70.21,70.65,70.21,70.65,82403.0,69.8955,70.3335,69.8955,70.3335,82403.0
2025-01-24 11:30:00,70.65,70.97,70.64,70.95,130598.0,70.3335,70.6521,70.3236,70.6322,130598.0
2025-01-24 12:00:00,70.97,71.06,70.91,70.97,119297.0,70.6521,70.7417,70.5924,70.6521,119297.0
2025-01-24 12:30:00,70.97,71.27,70.94,71.05,74033.0,70.6521,70.9507,70.6222,70.7317,74033.0
2025-01-24 13:00:00,71.03,71.16,70.96,70.99,79543.0,70.7118,70.8412,70.6421,70.672,79543.0
2025-01-24 13:30:00,70.98,71.03,70.83,70.88,71740.0,70.662,70.7118,70.5127,70.5625,71740.0
2025-01-24 14:00:00,70.87,71.14,70.84,71.05,59720.0,70.5525,70.8213,70.5227,70.7317,59720.0
2025-01-24 14:30:00,71.07,71.38,71.07,71.31,67975.0,70.7516,71.0602,70.7516,70.9906,67975.0
2025-01-24 15:00:00,71.31,71.46,71.21,71.36,168327.0,70.9906,71.1399,70.891,71.0403,168327.0
2025-01-24 15:30:00,71.37,71.66,71.32,71.52,456938.0,71.0503,71.339,71.0005,71.1996,456938.0
2025-01-27 09:30:00,70.92,71.05,69.02,69.65,270302.0,70.6023,70.7317,68.7108,69.338,270302.0
2025-01-27 10:00:00,69.66,69.74,69.3,69.58,95648.0,69.3479,69.4276,68.9896,69.2683,95648.0
2025-01-27 10:30:00,69.56,70.5,69.54,70.44,84359.0,69.2484,70.1842,69.2285,70.1245,84359.0
2025-01-27 11:00:00,70.35,70.38,69.9,69.92,66628.0,70.0349,70.0647,69.5869,69.6068,66628.0
2025-01-27 11:30:00,69.9,70.05,69.6,69.97,93077.0,69.5869,69.7362,69.2882,69.6566,93077.0
2025-01-27 12:00:00,70.01,70.66,70.0,70.66,80790.0,69.6964,70.3435,69.6864,70.3435,80790.0
2025-01-27 12:30:00,70.64,70.83,70.57,70.61,55751.0,70.3236,70.5127,70.2539,70.2937,55751.0
2025-01-27 13:00:00,70.6,70.77,70.49,70.62,49029.0,70.2837,70.453,70.1742,70.3036,49029.0
2025-01-27 13:30:00,70.62,70.63,70.33,70.36,64465.0,70.3036,70.3136,70.0149,70.0448,64465.0
2025-01-27 14:00:00,70.33,70.53,70.33,70.46,59653.0,70.0149,70.2141,70.0149,70.1444,59653.0
2025-01-27 14:30:00,70.46,70.48,69.73,69.86,130910.0,70.1444,70.1643,69.4176,69.5471,130910.0
2025-01-27 15:00:00,69.87,70.16,69.86,69.93,92204.0,69.557,69.8457,69.5471,69.6167,92204.0
2025-01-27 15:30:00,69.95,70.14,69.8,70.0,359957.0,69.6367,69.8258,69.4873,69.6864,359957.0
2025-01-28 09:30:00,69.72,69.97,68.86,69.92,122921.0,69.4077,69.6566,68.5515,69.6068,122921.0
2025-01-28 10:00:00,69.94,70.2,69.81,70.09,84823.0,69.6267,69.8855,69.4973,69.776,84823.0
2025-01-28 10:30:00,70.09,70.34,69.96,70.04,49014.0,69.776,70.0249,69.6466,69.7262,49014.0
2025-01-28 11:00:00,70.02,70.05,69.05,69.13,66402.0,69.7063,69.7362,68.7407,68.8203,66402.0
2025-01-28 11:30:00,69.13,69.48,69.06,69.33,39502.0,68.8203,69.1688,68.7506,69.0194,39502.0
2025-01-28 12:00:00,69.26,69.74,69.23,69.67,28576.0,68.9497,69.4276,68.9199,69.3579,28576.0
2025-01-28 12:30:00,69.7,69.78,69.57,69.69,16803.0,69.3878,69.4674,69.2584,69.3778,16803.0
2025-01-28 13:00:00,69.65,69.73,69.61,69.61,9849.0,69.338,69.4176,69.2982,69.2982,9849.0
2025-01-28 13:30:00,69.65,69.93,69.65,69.86,18139.0,69.338,69.6167,69.338,69.5471,18139.0
2025-01-28 14:00:00,69.84,69.94,69.8,69.94,13092.0,69.5271,69.6267,69.4873,69.6267,13092.0
2025-01-28 14:30:00,69.89,70.6,69.87,70.55,37467.0,69.5769,70.2837,69.557,70.234,37467.0
2025-01-28 15:00:00,70.61,71.03,70.61,70.97,29074.0,70.2937,70.7118,70.2937,70.6521,29074.0
2025-01-28 15:30:00,70.91,71.45,70.88,71.43,110245.0,70.5924,71.1299,70.5625,71.11,110245.0
2025-01-29 09:30:00,72.26,72.77,71.85,72.25,164816.0,71.9363,72.444,71.5281,71.9263,164816.0
2025-01-29 10:00:00,72.28,72.68,72.24,72.25,103031.0,71.9562,72.3544,71.9164,71.9263,103031.0
2025-01-29 10:30:00,72.25,72.82,72.14,72.6,62039.0,71.9263,72.4938,71.8168,72.2748,62039.0
2025-01-29 11:00:00,72.6,72.71,72.02,72.08,46479.0,72.2748,72.3843,71.6974,71.7571,46479.0
2025-01-29 11:30:00,72.04,72.04,71.46,71.53,23904.0,71.7173,71.7173,71.1399,71.2096,23904.0
2025-01-29 12:00:00,71.56,71.67,71.52,71.63,14347.0,71.2394,71.3489,71.1996,71.3091,14347.0
2025-01-29 12:30:00,71.62,71.76,71.62,71.64,14185.0,71.2992,71.4385,71.2992,71.3191,14185.0
2025-01-29 13:00:00,71.67,71.75,71.05,71.42,29415.0,71.3489,71.4286,70.7317,71.1001,29415.0
2025-01-29 13:30:00,71.42,71.62,71.42,71.5,13475.0,71.1001,71.2992,71.1001,71.1797,13475.0
2025-01-29 14:00:00,71.45,71.48,71.16,71.2,23034.0,71.1299,71.1598,70.8412,70.8811,23034.0
2025-01-29 14:30:00,71.2,71.61,71.16,71.49,27145.0,70.8811,71.2892,70.8412,71.1698,27145.0
2025-01-29 15:00:00,71.5,71.66,71.38,71.6,27904.0,71.1797,71.339,71.0602,71.2793,27904.0
2025-01-29 15:30:00,71.61,71.66,71.19,71.28,106159.0,71.2892,71.339,70.8711,70.9607,106159.0
2025-01-30 09:30:00,71.24,72.24,71.24,71.91,40318.0,70.9209,71.9164,70.9209,71.5879,40318.0
2025-01-30 10:00:00,71.87,72.8,71.77,72.59,62760.0,71.548,72.4739,71.4485,72.2648,62760.0
2025-01-30 10:30:00,72.53,73.3,72.53,72.96,100496.0,72.2051,72.9716,72.2051,72.6332,100496.0
2025-01-30 11:00:00,72.99,73.49,72.83,73.49,62019.0,72.663,73.1608,72.5037,73.1608,62019.0
2025-01-30 11:30:00,73.46,74.1,73.37,74.1,81447.0,73.1309,73.7681,73.0413,73.7681,81447.0
2025-01-30 12:00:00,74.07,74.15,73.26,73.36,45438.0,73.7382,73.8178,72.9318,73.0314,45438.0
2025-01-30 12:30:00,73.38,73.52,73.28,73.38,15180.0,73.0513,73.1907,72.9517,73.0513,15180.0
2025-01-30 13:00:00,73.4,73.42,73.24,73.37,17208.0,73.0712,73.0911,72.9119,73.0413,17208.0
2025-01-30 13:30:00,73.42,73.66,73.4,73.53,21492.0,73.0911,73.33,73.0712,73.2006,21492.0
2025-01-30 14:00:00,73.5,73.65,73.41,73.45,33100.0,73.1707,73.3201,73.0812,73.121,33100.0
2025-01-30 14:30:00,73.49,73.72,73.45,73.61,37256.0,73.1608,73.3898,73.121,73.2803,37256.0
2025-01-30 15:00:00,73.58,73.79,73.45,73.77,34463.0,73.2504,73.4594,73.121,73.4395,34463.0
2025-01-30 15:30:00,73.77,73.87,72.94,73.5,190159.0,73.4395,73.5391,72.6133,73.1707,190159.0
2025-01-31 09:30:00,73.0,73.02,71.53,71.7,148792.0,72.673,72.6929,71.2096,71.3788,148792.0
2025-01-31 10:00:00,71.66,71.67,70.88,71.22,138998.0,71.339,71.3489,70.5625,70.901,138998.0
2025-01-31 10:30:00,71.22,71.84,71.18,71.4,66895.0,70.901,71.5182,70.8611,71.0802,66895.0
2025-01-31 11:00:00,71.39,71.83,71.33,71.78,30685.0,71.0702,71.5082,71.0105,71.4585,30685.0
2025-01-31 11:30:00,71.8,71.93,71.66,71.67,26448.0,71.4784,71.6078,71.339,71.3489,26448.0
2025-01-31 12:00:00,71.67,71.98,71.61,71.75,30504.0,71.3489,71.6576,71.2892,71.4286,30504.0
2025-01-31 12:30:00,71.73,71.82,71.42,71.46,37832.0,71.4087,71.4983,71.1001,71.1399,37832.0
2025-01-31 13:00:00,71.47,71.63,70.68,70.8,42570.0,71.1498,71.3091,70.3634,70.4828,42570.0
2025-01-31 13:30:00,70.8,70.93,70.32,70.69,46104.0,70.4828,70.6123,70.005,70.3733,46104.0
2025-01-31 14:00:00,70.67,70.78,70.41,70.66,38249.0,70.3534,70.4629,70.0946,70.3435,38249.0
2025-01-31 14:30:00,70.67,70.75,70.49,70.64,30813.0,70.3534,70.4331,70.1742,70.3236,30813.0
2025-01-31 15:00:00,70.63,70.64,70.29,70.39,39556.0,70.3136,70.3236,69.9751,70.0747,39556.0
2025-01-31 15:30:00,70.4,70.62,70.11,70.14,193549.0,70.0846,70.3036,69.7959,69.8258,193549.0
2025-02-03 09:30:00,71.28,72.65,70.19,72.07,194963.0,70.9607,72.3246,69.8756,71.7472,194963.0
2025-02-03 10:00:00,72.01,73.27,71.87,73.15,148736.0,71.6874,72.9418,71.548,72.8223,148736.0
2025-02-03 10:30:00,73.17,73.17,72.45,72.8,82820.0,72.8422,72.8422,72.1255,72.4739,82820.0
2025-02-03 11:00:00,72.72,73.29,72.72,73.09,93603.0,72.3942,72.9617,72.3942,72.7626,93603.0
2025-02-03 11:30:00,73.13,73.31,72.63,72.69,85444.0,72.8024,72.9816,72.3046,72.3644,85444.0
2025-02-03 12:00:00,72.68,73.25,72.58,73.16,81322.0,72.3544,72.9219,72.2549,72.8323,81322.0
2025-02-03 12:30:00,73.17,73.42,72.96,73.09,75569.0,72.8422,73.0911,72.6332,72.7626,75569.0
2025-02-03 13:00:00,73.09,73.29,73.0,73.01,53676.0,72.7626,72.9617,72.673,72.6829,53676.0
2025-02-03 13:30:00,73.01,73.13,72.68,72.68,53013.0,72.6829,72.8024,72.3544,72.3544,53013.0
2025-02-03 14:00:00,72.7,72.72,72.55,72.59,38823.0,72.3743,72.3942,72.225,72.2648,38823.0
2025-02-03 14:30:00,72.56,72.57,72.25,72.3,70205.0,72.235,72.2449,71.9263,71.9761,70205.0
2025-02-03 15:00:00,72.3,72.49,72.25,72.28,62303.0,71.9761,72.1653,71.9263,71.9562,62303.0
2025-02-03 15:30:00,72.29,72.4,71.97,72.04,290985.0,71.9662,72.0757,71.6476,71.7173,290985.0
2025-02-04 09:30:00,73.09,73.36,72.42,73.2,207046.0,72.7626,73.0314,72.0956,72.8721,207046.0
2025-02-04 10:00:00,73.23,73.36,72.65,73.33,83617.0,72.902,73.0314,72.3246,73.0015,83617.0
2025-02-04 10:30:00,73.34,73.39,73.07,73.23,92755.0,73.0115,73.0612,72.7427,72.902,92755.0
2025-02-04 11:00:00,73.18,73.56,73.14,73.47,130606.0,72.8522,73.2305,72.8124,73.1409,130606.0
2025-02-04 11:30:00,73.46,73.47,73.09,73.11,58792.0,73.1309,73.1409,72.7626,72.7825,58792.0
2025-02-04 12:00:00,73.11,73.18,72.52,72.57,41966.0,72.7825,72.8522,72.1951,72.2449,41966.0
2025-02-04 12:30:00,72.6,72.85,72.53,72.79,52958.0,72.2748,72.5237,72.2051,72.4639,52958.0
2025-02-04 13:00:00,72.77,72.79,72.57,72.57,39105.0,72.444,72.4639,72.2449,72.2449,39105.0
2025-02-04 13:30:00,72.58,72.58,72.15,72.18,59663.0,72.2549,72.2549,71.8268,71.8567,59663.0
2025-02-04 14:00:00,72.1,72.1,71.67,71.7,90052.0,71.777,71.777,71.3489,71.3788,90052.0
2025-02-04 14:30:00,71.7,71.83,71.28,71.35,75135.0,71.3788,71.5082,70.9607,71.0304,75135.0
2025-02-04 15:00:00,71.36,71.55,71.24,71.38,56670.0,71.0403,71.2295,70.9209,71.0602,56670.0
2025-02-04 15:30:00,71.36,71.58,71.18,71.28,197629.0,71.0403,71.2593,70.8611,70.9607,197629.0
2025-02-05 09:30:00,68.95,69.83,68.8,69.09,247459.0,68.6411,69.5172,68.4918,68.7805,247459.0
2025-02-05 10:00:00,69.09,69.27,68.5,68.75,148449.0,68.7805,68.9597,68.1931,68.442,148449.0
2025-02-05 10:30:00,68.75,68.95,68.5,68.8,78462.0,68.442,68.6411,68.1931,68.4918,78462.0
2025-02-05 11:00:00,68.8,69.11,68.46,68.92,570320.0,68.4918,68.8004,68.1533,68.6113,570320.0
2025-02-05 11:30:00,68.92,69.13,68.84,69.0,116733.0,68.6113,68.8203,68.5316,68.6909,116733.0
2025-02-05 12:00:00,69.02,69.07,68.62,68.64,119314.0,68.7108,68.7606,68.3126,68.3325,119314.0
2025-02-05 12:30:00,68.64,68.8,68.63,68.73,39144.0,68.3325,68.4918,68.3226,68.4221,39144.0
2025-02-05 13:00:00,68.75,68.88,68.68,68.83,36605.0,68.442,68.5714,68.3723,68.5217,36605.0
2025-02-05 13:30:00,68.84,68.95,68.71,68.86,66159.0,68.5316,68.6411,68.4022,68.5515,66159.0
2025-02-05 14:00:00,68.86,69.06,68.69,68.7,62980.0,68.5515,68.7506,68.3823,68.3923,62980.0
2025-02-05 14:30:00,68.7,68.72,68.61,68.63,57712.0,68.3923,68.4122,68.3027,68.3226,57712.0
2025-02-05 15:00:00,68.63,68.68,68.39,68.5,62862.0,68.3226,68.3723,68.0836,68.1931,62862.0
2025-02-05 15:30:00,68.52,68.88,68.5,68.79,270317.0,68.2131,68.5714,68.1931,68.4818,270317.0
2025-02-06 09:30:00,70.0,70.0,68.51,68.59,175816.0,69.6864,69.6864,68.2031,68.2827,175816.0
2025-02-06 10:00:00,68.56,68.9,68.26,68.78,99703.0,68.2529,68.5914,67.9542,68.4719,99703.0
2025-02-06 10:30:00,68.78,68.86,68.42,68.53,78276.0,68.4719,68.5515,68.1135,68.223,78276.0
2025-02-06 11:00:00,68.51,68.58,68.4,68.45,78328.0,68.2031,68.2728,68.0936,68.1434,78328.0
2025-02-06 11:30:00,68.44,68.44,68.19,68.27,59922.0,68.1334,68.1334,67.8845,67.9642,59922.0
2025-02-06 12:00:00,68.24,68.49,68.15,68.38,37906.0,67.9343,68.1832,67.8447,68.0737,37906.0
2025-02-06 12:30:00,68.36,68.49,68.3,68.47,39952.0,68.0538,68.1832,67.994,68.1633,39952.0
2025-02-06 13:00:00,68.47,68.5,68.08,68.2,57028.0,68.1633,68.1931,67.775,67.8945,57028.0
2025-02-06 13:30:00,68.21,68.29,68.11,68.16,48690.0,67.9044,67.9841,67.8049,67.8547,48690.0
2025-02-06 14:00:00,68.18,68.21,68.03,68.04,41365.0,67.8746,67.9044,67.7253,67.7352,41365.0
2025-02-06 14:30:00,68.03,68.04,67.92,67.98,57673.0,67.7253,67.7352,67.6157,67.6755,57673.0
2025-02-06 15:00:00,67.98,68.09,67.95,68.02,57447.0,67.6755,67.785,67.6456,67.7153,57447.0
2025-02-06 15:30:00,68.02,68.54,68.01,68.53,262241.0,67.7153,68.233,67.7053,68.223,262241.0
2025-02-07 09:30:00,68.74,69.41,68.27,69.0,274349.0,68.4321,69.0991,67.9642,68.6909,274349.0
2025-02-07 10:00:00,69.0,69.57,68.69,69.53,207197.0,68.6909,69.2584,68.3823,69.2185,207197.0
2025-02-07 10:30:00,69.51,69.79,68.62,68.81,259663.0,69.1986,69.4774,68.3126,68.5018,259663.0
2025-02-07 11:00:00,68.81,68.81,68.31,68.56,146472.0,68.5018,68.5018,68.004,68.2529,146472.0
2025-02-07 11:30:00,68.58,68.84,68.22,68.47,104415.0,68.2728,68.5316,67.9144,68.1633,104415.0
2025-02-07 12:00:00,68.47,68.91,68.44,68.51,168930.0,68.1633,68.6013,68.1334,68.2031,168930.0
2025-02-07 12:30:00,68.51,68.88,68.48,68.86,278398.0,68.2031,68.5714,68.1732,68.5515,278398.0
2025-02-07 13:00:00,68.9,69.02,68.83,68.88,61225.0,68.5914,68.7108,68.5217,68.5714,61225.0
2025-02-07 13:30:00,68.86,69.03,68.8,68.9,42732.0,68.5515,68.7208,68.4918,68.5914,42732.0
2025-02-07 14:00:00,68.88,69.04,68.87,68.91,60559.0,68.5714,68.7307,68.5615,68.6013,60559.0
2025-02-07 14:30:00,68.92,69.08,68.92,69.02,60672.0,68.6113,68.7705,68.6113,68.7108,60672.0
2025-02-07 15:00:00,69.01,69.12,68.95,69.04,90055.0,68.7009,68.8104,68.6411,68.7307,90055.0
2025-02-07 15:30:00,69.05,69.29,69.03,69.19,329462.0,68.7407,68.9796,68.7208,68.8801,329462.0
2025-02-10 09:30:00,70.0,70.25,68.16,68.37,389858.0,69.6864,69.9353,67.8547,68.0637,389858.0
2025-02-10 10:00:00,68.37,69.29,68.37,69.17,93016.0,68.0637,68.9796,68.0637,68.8601,93016.0
2025-02-10 10:30:00,69.17,69.24,68.57,68.69,114639.0,68.8601,68.9298,68.2628,68.3823,114639.0
2025-02-10 11:00:00,68.69,68.7,68.11,68.15,152277.0,68.3823,68.3923,67.8049,67.8447,152277.0
2025-02-10 11:30:00,68.14,68.16,67.69,67.78,227813.0,67.8348,67.8547,67.3868,67.4764,227813.0
2025-02-10 12:00:00,67.79,68.01,67.56,67.68,97647.0,67.4863,67.7053,67.2574,67.3768,97647.0
2025-02-10 12:30:00,67.66,67.75,67.58,67.64,39882.0,67.3569,67.4465,67.2773,67.337,39882.0
2025-02-10 13:00:00,67.66,67.9,67.57,67.83,98636.0,67.3569,67.5958,67.2673,67.5261,98636.0
2025-02-10 13:30:00,67.87,68.18,67.73,68.17,64481.0,67.566,67.8746,67.4266,67.8646,64481.0
2025-02-10 14:00:00,68.17,68.29,68.01,68.26,64557.0,67.8646,67.9841,67.7053,67.9542,64557.0
2025-02-10 14:30:00,68.26,68.38,68.17,68.36,55270.0,67.9542,68.0737,67.8646,68.0538,55270.0
2025-02-10 15:00:00,68.34,68.4,68.2,68.22,96550.0,68.0339,68.0936,67.8945,67.9144,96550.0
2025-02-10 15:30:00,68.22,68.41,68.05,68.39,226665.0,67.9144,68.1035,67.7452,68.0836,226665.0
2025-02-11 09:30:00,65.66,66.22,62.87,66.0,515711.0,65.3659,65.9234,62.5884,65.7043,515711.0
2025-02-11 10:00:00,66.07,66.23,65.57,66.21,149581.0,65.774,65.9333,65.2763,65.9134,149581.0
2025-02-11 10:30:00,66.22,66.97,66.21,66.61,149860.0,65.9234,66.67,65.9134,66.3116,149860.0
2025-02-11 11:00:00,66.61,67.13,66.42,66.46,214311.0,66.3116,66.8293,66.1225,66.1623,214311.0
2025-02-11 11:30:00,66.46,66.47,66.16,66.2,68801.0,66.1623,66.1722,65.8636,65.9034,68801.0
2025-02-11 12:00:00,66.19,66.57,66.08,66.47,44560.0,65.8935,66.2718,65.784,66.1722,44560.0
2025-02-11 12:30:00,66.52,66.55,66.09,66.11,54898.0,66.222,66.2519,65.7939,65.8139,54898.0
2025-02-11 13:00:00,66.1,66.11,65.81,65.92,84325.0,65.8039,65.8139,65.5152,65.6247,84325.0
2025-02-11 13:30:00,65.92,66.02,65.85,65.87,68375.0,65.6247,65.7243,65.555,65.5749,68375.0
2025-02-11 14:00:00,65.84,66.04,65.84,65.95,77908.0,65.5451,65.7442,65.5451,65.6546,77908.0
2025-02-11 14:30:00,65.98,66.17,65.95,65.96,68803.0,65.6844,65.8736,65.6546,65.6645,68803.0
2025-02-11 15:00:00,65.97,66.04,65.87,65.94,42309.0,65.6745,65.7442,65.5749,65.6446,42309.0
2025-02-11 15:30:00,65.95,65.95,65.61,65.69,212353.0,65.6546,65.6546,65.3161,65.3957,212353.0
2025-02-12 09:30:00,66.25,66.37,64.85,66.26,402638.0,65.9532,66.0727,64.5595,65.9632,402638.0
2025-02-12 10:00:00,66.26,67.37,66.26,67.18,308255.0,65.9632,67.0682,65.9632,66.8791,308255.0
2025-02-12 10:30:00,67.22,67.79,66.96,67.69,298150.0,66.9189,67.4863,66.66,67.3868,298150.0
2025-02-12 11:00:00,67.7,67.83,67.46,67.74,183961.0,67.3967,67.5261,67.1578,67.4366,183961.0
2025-02-12 11:30:00,67.73,68.0,67.69,67.9,92709.0,67.4266,67.6954,67.3868,67.5958,92709.0
2025-02-12 12:00:00,67.89,68.44,67.83,68.2,108762.0,67.5859,68.1334,67.5261,67.8945,108762.0
2025-02-12 12:30:00,68.2,68.37,68.15,68.17,84751.0,67.8945,68.0637,67.8447,67.8646,84751.0
2025-02-12 13:00:00,68.17,68.22,68.05,68.15,82549.0,67.8646,67.9144,67.7452,67.8447,82549.0
2025-02-12 13:30:00,68.12,68.25,67.98,68.03,82190.0,67.8148,67.9443,67.6755,67.7253,82190.0
2025-02-12 14:00:00,68.03,68.1,67.92,68.06,80020.0,67.7253,67.7949,67.6157,67.7551,80020.0
2025-02-12 14:30:00,68.07,68.15,68.03,68.07,63260.0,67.7651,67.8447,67.7253,67.7651,63260.0
2025-02-12 15:00:00,68.06,68.18,67.94,68.03,71873.0,67.7551,67.8746,67.6357,67.7253,71873.0
2025-02-12 15:30:00,68.04,68.19,67.89,68.03,300097.0,67.7352,67.8845,67.5859,67.7253,300097.0
2025-02-13 09:30:00,67.19,68.75,67.19,68.62,293551.0,66.889,68.442,66.889,68.3126,293551.0
2025-02-13 10:00:00,68.62,68.86,68.19,68.39,95426.0,68.3126,68.5515,67.8845,68.0836,95426.0
2025-02-13 10:30:00,68.41,68.64,68.24,68.47,124843.0,68.1035,68.3325,67.9343,68.1633,124843.0
2025-02-13 11:00:00,68.44,68.63,68.19,68.6,102026.0,68.1334,68.3226,67.8845,68.2927,102026.0
2025-02-13 11:30:00,68.64,68.86,68.58,68.78,79582.0,68.3325,68.5515,68.2728,68.4719,79582.0
2025-02-13 12:00:00,68.78,68.98,68.64,68.86,76487.0,68.4719,68.671,68.3325,68.5515,76487.0
2025-02-13 12:30:00,68.87,68.99,68.83,68.86,61602.0,68.5615,68.681,68.5217,68.5515,61602.0
2025-02-13 13:00:00,68.86,68.9,68.66,68.74,51492.0,68.5515,68.5914,68.3524,68.4321,51492.0
2025-02-13 13:30:00,68.76,69.05,68.68,69.02,82145.0,68.452,68.7407,68.3723,68.7108,82145.0
2025-02-13 14:00:00,69.02,69.34,68.9,69.3,78167.0,68.7108,69.0294,68.5914,68.9896,78167.0
2025-02-13 14:30:00,69.31,69.45,69.06,69.31,79797.0,68.9995,69.1389,68.7506,68.9995,79797.0
2025-02-13 15:00:00,69.3,69.35,69.15,69.17,98444.0,68.9896,69.0393,68.8402,68.8601,98444.0
2025-02-13 15:30:00,69.17,69.79,69.15,69.74,386540.0,68.8601,69.4774,68.8402,69.4276,386540.0
2025-02-14 09:30:00,72.06,72.14,70.47,71.2,539354.0,71.7372,71.8168,70.1543,70.8811,539354.0
2025-02-14 10:00:00,71.22,71.22,69.97,70.0,230336.0,70.901,70.901,69.6566,69.6864,230336.0
2025-02-14 10:30:00,70.0,70.18,69.4,69.42,181945.0,69.6864,69.8656,69.0891,69.109,181945.0
2025-02-14 11:00:00,69.41,69.5,68.86,69.39,192478.0,69.0991,69.1887,68.5515,69.0792,192478.0
2025-02-14 11:30:00,69.41,69.54,69.15,69.36,117494.0,69.0991,69.2285,68.8402,69.0493,117494.0
2025-02-14 12:00:00,69.41,69.63,69.22,69.22,87172.0,69.0991,69.3181,68.9099,68.9099,87172.0
2025-02-14 12:30:00,69.23,69.4,69.03,69.36,106039.0,68.9199,69.0891,68.7208,69.0493,106039.0
2025-02-14 13:00:00,69.36,69.62,69.32,69.39,92165.0,69.0493,69.3081,69.0095,69.0792,92165.0
2025-02-14 13:30:00,69.4,69.58,69.28,69.31,95287.0,69.0891,69.2683,68.9697,68.9995,95287.0
2025-02-14 14:00:00,69.32,69.55,69.2,69.41,93538.0,69.0095,69.2384,68.89,69.0991,93538.0
2025-02-14 14:30:00,69.41,69.6,69.4,69.46,73917.0,69.0991,69.2882,69.0891,69.1488,73917.0
2025-02-14 15:00:00,69.44,69.67,69.29,69.51,187077.0,69.1289,69.3579,68.9796,69.1986,187077.0
2025-02-14 15:30:00,69.52,69.58,69.11,69.24,417806.0,69.2086,69.2683,68.8004,68.9298,417806.0
2025-02-18 09:30:00,68.1,68.22,66.33,66.76,601386.0,67.7949,67.9144,66.0329,66.4609,601386.0
2025-02-18 10:00:00,66.77,66.77,66.18,66.23,326204.0,66.4709,66.4709,65.8835,65.9333,326204.0
2025-02-18 10:30:00,66.23,66.53,66.17,66.33,109750.0,65.9333,66.232,65.8736,66.0329,109750.0
2025-02-18 11:00:00,66.33,66.95,66.23,66.91,144824.0,66.0329,66.6501,65.9333,66.6103,144824.0
2025-02-18 11:30:00,66.93,67.38,66.86,67.23,101253.0,66.6302,67.0782,66.5605,66.9288,101253.0
2025-02-18 12:00:00,67.27,67.28,66.82,66.91,84084.0,66.9687,66.9786,66.5207,66.6103,84084.0
2025-02-18 12:30:00,66.9,67.07,66.63,66.68,102394.0,66.6003,66.7696,66.3315,66.3813,102394.0
2025-02-18 13:00:00,66.67,66.96,66.5,66.86,83003.0,66.3713,66.66,66.2021,66.5605,83003.0
2025-02-18 13:30:00,66.85,67.08,66.81,67.04,81644.0,66.5505,66.7795,66.5107,66.7397,81644.0
2025-02-18 14:00:00,67.02,67.05,66.85,67.03,53908.0,66.7198,66.7496,66.5505,66.7297,53908.0
2025-02-18 14:30:00,66.98,67.19,66.98,67.16,41274.0,66.68,66.889,66.68,66.8591,41274.0
2025-02-18 15:00:00,67.15,67.25,67.0,67.01,52655.0,66.8492,66.9487,66.6999,66.7098,52655.0
2025-02-18 15:30:00,67.02,67.18,66.9,67.18,194458.0,66.7198,66.8791,66.6003,66.8791,194458.0
2025-02-19 09:30:00,67.64,67.68,66.75,66.88,144970.0,67.337,67.3768,66.451,66.5804,144970.0
2025-02-19 10:00:00,66.88,67.06,66.37,66.83,81909.0,66.5804,66.7596,66.0727,66.5306,81909.0
2025-02-19 10:30:00,66.8,66.92,66.3,66.44,78365.0,66.5008,66.6202,66.003,66.1424,78365.0
2025-02-19 11:00:00,66.45,66.84,66.44,66.59,48329.0,66.1523,66.5406,66.1424,66.2917,48329.0
2025-02-19 11:30:00,66.59,66.64,66.42,66.45,35216.0,66.2917,66.3415,66.1225,66.1523,35216.0
2025-02-19 12:00:00,66.43,66.59,66.4,66.48,32255.0,66.1324,66.2917,66.1026,66.1822,32255.0
2025-02-19 12:30:00,66.48,66.61,66.47,66.5,31235.0,66.1822,66.3116,66.1722,66.2021,31235.0
2025-02-19 13:00:00,66.5,66.75,66.27,66.67,72469.0,66.2021,66.451,65.9731,66.3713,72469.0
2025-02-19 13:30:00,66.67,66.79,66.64,66.68,30343.0,66.3713,66.4908,66.3415,66.3813,30343.0
2025-02-19 14:00:00,66.68,66.8,66.59,66.64,50190.0,66.3813,66.5008,66.2917,66.3415,50190.0
2025-02-19 14:30:00,66.64,66.65,66.38,66.43,49271.0,66.3415,66.3514,66.0826,66.1324,49271.0
2025-02-19 15:00:00,66.44,66.6,66.38,66.38,40313.0,66.1424,66.3017,66.0826,66.0826,40313.0
2025-02-19 15:30:00,66.41,66.7,66.41,66.69,218614.0,66.1125,66.4012,66.1125,66.3913,218614.0
2025-02-20 09:30:00,66.37,67.21,66.27,66.53,504844.0,66.0727,66.9089,65.9731,66.232,504844.0
2025-02-20 10:00:00,66.51,66.99,65.51,65.76,418002.0,66.2121,66.6899,65.2165,65.4654,418002.0
2025-02-20 10:30:00,65.71,65.91,65.05,65.44,502150.0,65.4156,65.6147,64.7586,65.1469,502150.0
2025-02-20 11:00:00,65.45,65.65,64.6,64.64,256363.0,65.1568,65.3559,64.3106,64.3504,256363.0
2025-02-20 11:30:00,64.67,64.81,64.12,64.14,243724.0,64.3803,64.5197,63.8328,63.8527,243724.0
2025-02-20 12:00:00,64.16,64.55,63.7,64.5,389846.0,63.8726,64.2608,63.4146,64.2111,389846.0
2025-02-20 12:30:00,64.51,64.73,64.31,64.71,59702.0,64.221,64.44,64.0219,64.4201,59702.0
2025-02-20 13:00:00,64.71,64.92,64.58,64.81,125811.0,64.4201,64.6292,64.2907,64.5197,125811.0
2025-02-20 13:30:00,64.79,65.03,64.54,65.0,285311.0,64.4998,64.7387,64.2509,64.7088,285311.0
2025-02-20 14:00:00,65.01,65.31,64.96,65.27,123019.0,64.7188,65.0174,64.669,64.9776,123019.0
2025-02-20 14:30:00,65.28,65.65,65.27,65.6,143281.0,64.9876,65.3559,64.9776,65.3061,143281.0
2025-02-20 15:00:00,65.6,65.96,65.5,65.79,241906.0,65.3061,65.6645,65.2066,65.4953,241906.0
2025-02-20 15:30:00,65.77,66.14,65.59,66.14,565044.0,65.4754,65.8437,65.2962,65.8437,565044.0
2025-02-21 09:30:00,67.25,67.75,66.97,67.45,866848.0,66.9487,67.4465,66.67,67.1478,866848.0
2025-02-21 10:00:00,67.41,68.4,67.36,67.86,682732.0,67.108,68.0936,67.0583,67.556,682732.0
2025-02-21 10:30:00,67.86,68.08,67.45,68.05,610426.0,67.556,67.775,67.1478,67.7452,610426.0
2025-02-21 11:00:00,68.05,68.2,67.63,68.1,342357.0,67.7452,67.8945,67.327,67.7949,342357.0
2025-02-21 11:30:00,68.1,68.47,67.92,67.93,187184.0,67.7949,68.1633,67.6157,67.6257,187184.0
2025-02-21 12:00:00,67.94,68.09,67.65,67.8,108906.0,67.6357,67.785,67.347,67.4963,108906.0
2025-02-21 12:30:00,67.82,67.95,67.08,67.17,219327.0,67.5162,67.6456,66.7795,66.8691,219327.0
2025-02-21 13:00:00,67.19,67.25,66.64,66.8,165401.0,66.889,66.9487,66.3415,66.5008,165401.0
2025-02-21 13:30:00,66.8,67.06,66.57,66.64,145620.0,66.5008,66.7596,66.2718,66.3415,145620.0
2025-02-21 14:00:00,66.65,66.83,66.15,66.22,229035.0,66.3514,66.5306,65.8537,65.9234,229035.0
2025-02-21 14:30:00,66.23,66.65,66.15,66.52,170313.0,65.9333,66.3514,65.8537,66.222,170313.0
2025-02-21 15:00:00,66.55,66.82,66.47,66.78,199820.0,66.2519,66.5207,66.1722,66.4809,199820.0
2025-02-21 15:30:00,66.79,67.07,66.76,67.05,506108.0,66.4908,66.7696,66.4609,66.7496,506108.0
2025-02-24 09:30:00,67.41,67.41,65.23,65.41,612851.0,67.108,67.108,64.9378,65.117,612851.0
2025-02-24 10:00:00,65.41,66.11,65.08,65.13,637637.0,65.117,65.8139,64.7885,64.8382,637637.0
2025-02-24 10:30:00,65.14,65.38,64.93,65.23,640678.0,64.8482,65.0871,64.6391,64.9378,640678.0
2025-02-24 11:00:00,65.23,65.33,64.89,65.11,284330.0,64.9378,65.0373,64.5993,64.8183,284330.0
2025-02-24 11:30:00,65.11,65.31,64.92,65.08,405917.0,64.8183,65.0174,64.6292,64.7885,405917.0
2025-02-24 12:00:00,65.08,65.22,64.95,65.15,126805.0,64.7885,64.9278,64.659,64.8582,126805.0
2025-02-24 12:30:00,65.15,65.27,65.01,65.08,143109.0,64.8582,64.9776,64.7188,64.7885,143109.0
2025-02-24 13:00:00,65.08,65.14,64.9,65.12,137626.0,64.7885,64.8482,64.6093,64.8283,137626.0
2025-02-24 13:30:00,65.08,65.23,65.07,65.07,96825.0,64.7885,64.9378,64.7785,64.7785,96825.0
2025-02-24 14:00:00,65.09,65.15,64.83,64.87,112752.0,64.7984,64.8582,64.5396,64.5794,112752.0
2025-02-24 14:30:00,64.87,65.07,64.87,64.97,121132.0,64.5794,64.7785,64.5794,64.679,121132.0
2025-02-24 15:00:00,64.98,65.0,64.68,64.69,194783.0,64.6889,64.7088,64.3903,64.4002,194783.0
2025-02-24 15:30:00,64.69,64.89,64.51,64.71,569074.0,64.4002,64.5993,64.221,64.4201,569074.0
2025-02-25 09:30:00,59.04,59.11,55.99,56.08,3231592.0,58.7755,58.8452,55.7392,55.8288,3231592.0
2025-02-25 10:00:00,56.1,56.77,55.6,55.8,2018234.0,55.8487,56.5157,55.3509,55.55,2018234.0
2025-02-25 10:30:00,55.77,57.16,55.71,56.86,1384514.0,55.5202,56.9039,55.4604,56.6053,1384514.0
2025-02-25 11:00:00,56.84,58.11,56.62,57.38,1255334.0,56.5854,57.8497,56.3664,57.123,1255334.0
2025-02-25 11:30:00,57.38,57.94,57.37,57.54,545630.0,57.123,57.6805,57.113,57.2822,545630.0
2025-02-25 12:00:00,57.51,57.77,57.43,57.5,459563.0,57.2524,57.5112,57.1727,57.2424,459563.0
2025-02-25 12:30:00,57.5,57.73,57.01,57.18,614624.0,57.2424,57.4714,56.7546,56.9239,614624.0
2025-02-25 13:00:00,57.19,57.64,57.07,57.08,352094.0,56.9338,57.3818,56.8143,56.8243,352094.0
2025-02-25 13:30:00,57.06,57.14,56.72,57.07,467034.0,56.8044,56.884,56.4659,56.8143,467034.0
2025-02-25 14:00:00,57.08,57.22,56.89,57.12,200451.0,56.8243,56.9637,56.6352,56.8641,200451.0
2025-02-25 14:30:00,57.12,57.32,56.9,57.19,228461.0,56.8641,57.0632,56.6451,56.9338,228461.0
2025-02-25 15:00:00,57.19,57.7,57.18,57.61,299997.0,56.9338,57.4415,56.9239,57.3519,299997.0
2025-02-25 15:30:00,57.62,57.65,57.06,57.27,1432365.0,57.3619,57.3918,56.8044,57.0135,1432365.0
2025-02-26 09:30:00,60.82,60.93,59.81,60.23,1919623.0,60.5475,60.6571,59.5421,59.9602,1919623.0
2025-02-26 10:00:00,60.23,60.55,59.59,59.69,734382.0,59.9602,60.2788,59.3231,59.4226,734382.0
2025-02-26 10:30:00,59.71,59.96,59.51,59.85,514517.0,59.4425,59.6914,59.2434,59.5819,514517.0
2025-02-26 11:00:00,59.85,60.1,59.76,59.78,372467.0,59.5819,59.8308,59.4923,59.5122,372467.0
2025-02-26 11:30:00,59.76,59.86,59.3,59.36,388460.0,59.4923,59.5919,59.0344,59.0941,388460.0
2025-02-26 12:00:00,59.37,60.18,59.26,59.93,1092320.0,59.104,59.9104,58.9945,59.6615,1092320.0
2025-02-26 12:30:00,59.94,60.04,59.34,59.38,578961.0,59.6715,59.771,59.0742,59.114,578961.0
2025-02-26 13:00:00,59.38,59.41,59.1,59.13,208556.0,59.114,59.1439,58.8353,58.8651,208556.0
2025-02-26 13:30:00,59.12,59.31,58.81,58.9,225182.0,58.8552,59.0443,58.5466,58.6362,225182.0
2025-02-26 14:00:00,58.88,59.06,58.59,58.59,261096.0,58.6162,58.7954,58.3275,58.3275,261096.0
2025-02-26 14:30:00,58.57,58.81,58.48,58.59,337033.0,58.3076,58.5466,58.218,58.3275,337033.0
2025-02-26 15:00:00,58.58,58.59,58.36,58.5,338133.0,58.3176,58.3275,58.0986,58.2379,338133.0
2025-02-26 15:30:00,58.5,58.69,58.38,58.61,1127668.0,58.2379,58.4271,58.1185,58.3474,1127668.0
2025-02-27 09:30:00,57.63,58.22,56.81,57.17,1026709.0,57.3718,57.9592,56.5555,56.9139,1026709.0
2025-02-27 10:00:00,57.18,57.55,56.89,57.36,396591.0,56.9239,57.2922,56.6352,57.103,396591.0
2025-02-27 10:30:00,57.34,57.96,57.31,57.75,372566.0,57.0831,57.7004,57.0533,57.4913,372566.0
2025-02-27 11:00:00,57.75,57.87,57.43,57.82,404027.0,57.4913,57.6108,57.1727,57.561,404027.0
2025-02-27 11:30:00,57.84,57.86,57.51,57.57,380317.0,57.5809,57.6008,57.2524,57.3121,380317.0
2025-02-27 12:00:00,57.58,57.69,57.28,57.28,159135.0,57.3221,57.4316,57.0234,57.0234,159135.0
2025-02-27 12:30:00,57.29,57.46,57.18,57.38,103861.0,57.0334,57.2026,56.9239,57.123,103861.0
2025-02-27 13:00:00,57.41,57.48,57.29,57.35,125025.0,57.1528,57.2225,57.0334,57.0931,125025.0
2025-02-27 13:30:00,57.37,57.68,57.35,57.53,205894.0,57.113,57.4216,57.0931,57.2723,205894.0
2025-02-27 14:00:00,57.55,57.72,57.49,57.56,196955.0,57.2922,57.4614,57.2325,57.3022,196955.0
2025-02-27 14:30:00,57.55,57.64,57.19,57.33,515951.0,57.2922,57.3818,56.9338,57.0732,515951.0
2025-02-27 15:00:00,57.33,57.37,57.01,57.01,239068.0,57.0732,57.113,56.7546,56.7546,239068.0
2025-02-27 15:30:00,57.01,57.23,56.97,57.2,880399.0,56.7546,56.9736,56.7148,56.9438,880399.0
2025-02-28 09:30:00,55.65,57.69,55.65,57.63,472933.0,55.4007,57.4316,55.4007,57.3718,472933.0
2025-02-28 10:00:00,57.62,57.95,57.22,57.48,228715.0,57.3619,57.6904,56.9637,57.2225,228715.0
2025-02-28 10:30:00,57.48,57.65,57.18,57.18,176100.0,57.2225,57.3918,56.9239,56.9239,176100.0
2025-02-28 11:00:00,57.18,57.25,56.92,57.0,185234.0,56.9239,56.9935,56.665,56.7447,185234.0
2025-02-28 11:30:00,56.99,57.21,56.84,56.97,626702.0,56.7347,56.9537,56.5854,56.7148,626702.0
2025-02-28 12:00:00,56.97,57.04,56.35,56.36,175943.0,56.7148,56.7845,56.0976,56.1075,175943.0
2025-02-28 12:30:00,56.36,56.52,56.27,56.29,115926.0,56.1075,56.2668,56.0179,56.0378,115926.0
2025-02-28 13:00:00,56.3,56.44,56.08,56.36,265908.0,56.0478,56.1872,55.8288,56.1075,265908.0
2025-02-28 13:30:00,56.36,56.75,56.31,56.36,146774.0,56.1075,56.4958,56.0578,56.1075,146774.0
2025-02-28 14:00:00,56.37,56.56,56.36,56.44,78323.0,56.1175,56.3066,56.1075,56.1872,78323.0
2025-02-28 14:30:00,56.44,56.81,56.42,56.64,163786.0,56.1872,56.5555,56.1673,56.3863,163786.0
2025-02-28 15:00:00,56.65,56.76,56.56,56.71,158573.0,56.3962,56.5057,56.3066,56.456,158573.0
2025-02-28 15:30:00,56.69,56.77,56.58,56.72,709467.0,56.4361,56.5157,56.3265,56.4659,709467.0
2025-03-03 09:30:00,57.9,59.34,57.86,59.15,614707.0,57.6406,59.0742,57.6008,58.885,614707.0
2025-03-03 10:00:00,59.12,59.57,58.87,59.53,252292.0,58.8552,59.3031,58.6063,59.2633,252292.0
2025-03-03 10:30:00,59.56,60.17,59.47,59.95,336007.0,59.2932,59.9005,59.2036,59.6814,336007.0
2025-03-03 11:00:00,59.96,60.19,59.93,59.99,272921.0,59.6914,59.9204,59.6615,59.7213,272921.0
2025-03-03 11:30:00,60.01,60.1,59.44,59.72,451280.0,59.7412,59.8308,59.1737,59.4525,451280.0
2025-03-03 12:00:00,59.71,59.98,59.7,59.88,107331.0,59.4425,59.7113,59.4326,59.6118,107331.0
2025-03-03 12:30:00,59.88,59.94,59.68,59.69,123941.0,59.6118,59.6715,59.4127,59.4226,123941.0
2025-03-03 13:00:00,59.68,59.68,59.07,59.09,123576.0,59.4127,59.4127,58.8054,58.8253,123576.0
2025-03-03 13:30:00,59.1,59.18,58.78,58.83,96108.0,58.8353,58.9149,58.5167,58.5665,96108.0
2025-03-03 14:00:00,58.83,59.03,58.81,58.83,98705.0,58.5665,58.7656,58.5466,58.5665,98705.0
2025-03-03 14:30:00,58.82,58.97,58.42,58.43,87947.0,58.5565,58.7058,58.1583,58.1683,87947.0
2025-03-03 15:00:00,58.43,58.51,57.88,57.91,150936.0,58.1683,58.2479,57.6207,57.6506,150936.0
2025-03-03 15:30:00,57.91,58.25,57.8,57.82,437411.0,57.6506,57.9891,57.5411,57.561,437411.0
2025-03-04 09:30:00,57.59,58.42,57.25,58.02,358097.0,57.332,58.1583,56.9935,57.7601,358097.0
2025-03-04 10:00:00,58.02,58.37,57.7,57.95,200366.0,57.7601,58.1085,57.4415,57.6904,200366.0
2025-03-04 10:30:00,57.96,58.89,57.96,58.59,285023.0,57.7004,58.6262,57.7004,58.3275,285023.0
2025-03-04 11:00:00,58.58,58.93,58.55,58.59,273726.0,58.3176,58.666,58.2877,58.3275,273726.0
2025-03-04 11:30:00,58.59,59.33,58.56,59.29,219183.0,58.3275,59.0642,58.2977,59.0244,219183.0
2025-03-04 12:00:00,59.29,60.14,59.23,60.09,354131.0,59.0244,59.8706,58.9647,59.8208,354131.0
2025-03-04 12:30:00,60.07,60.26,59.66,59.78,333895.0,59.8009,59.9901,59.3927,59.5122,333895.0
2025-03-04 13:00:00,59.78,60.02,59.69,59.71,235170.0,59.5122,59.7511,59.4226,59.4425,235170.0
2025-03-04 13:30:00,59.71,59.96,59.65,59.82,143743.0,59.4425,59.6914,59.3828,59.552,143743.0
2025-03-04 14:00:00,59.83,60.03,59.77,59.98,184999.0,59.562,59.7611,59.5023,59.7113,184999.0
2025-03-04 14:30:00,59.98,60.04,59.83,59.92,162606.0,59.7113,59.771,59.562,59.6516,162606.0
2025-03-04 15:00:00,59.92,60.1,59.81,60.01,162959.0,59.6516,59.8308,59.5421,59.7412,162959.0
2025-03-04 15:30:00,60.0,60.0,59.35,59.4,521754.0,59.7312,59.7312,59.0841,59.1339,521754.0
2025-03-05 09:30:00,60.78,62.08,60.68,61.91,786392.0,60.5077,61.8019,60.4082,61.6327,786392.0
2025-03-05 10:00:00,61.92,62.26,61.68,61.81,570729.0,61.6426,61.9811,61.4037,61.5331,570729.0
2025-03-05 10:30:00,61.82,62.54,61.7,62.44,402061.0,61.5431,62.2598,61.4236,62.1603,402061.0
2025-03-05 11:00:00,62.4,62.5,62.3,62.38,267609.0,62.1205,62.22,62.0209,62.1006,267609.0
2025-03-05 11:30:00,62.37,62.95,62.27,62.86,243643.0,62.0906,62.668,61.9911,62.5784,243643.0
2025-03-05 12:00:00,62.85,63.52,62.85,63.51,349135.0,62.5685,63.2355,62.5685,63.2255,349135.0
2025-03-05 12:30:00,63.52,63.9,63.43,63.65,300986.0,63.2355,63.6138,63.1459,63.3649,300986.0
2025-03-05 13:00:00,63.65,63.75,63.37,63.52,234421.0,63.3649,63.4644,63.0861,63.2355,234421.0
2025-03-05 13:30:00,63.54,63.62,63.38,63.57,235423.0,63.2554,63.335,63.0961,63.2852,235423.0
2025-03-05 14:00:00,63.56,63.77,63.47,63.63,154640.0,63.2753,63.4843,63.1857,63.345,154640.0
2025-03-05 14:30:00,63.61,63.89,63.59,63.75,178475.0,63.3251,63.6038,63.3051,63.4644,178475.0
2025-03-05 15:00:00,63.73,63.88,63.67,63.86,176442.0,63.4445,63.5938,63.3848,63.5739,176442.0
2025-03-05 15:30:00,63.86,64.11,63.75,64.03,900352.0,63.5739,63.8228,63.4644,63.7432,900352.0
2025-03-06 09:30:00,63.91,64.84,63.64,63.75,615699.0,63.6237,64.5495,63.3549,63.4644,615699.0
2025-03-06 10:00:00,63.73,64.26,63.66,63.9,249896.0,63.4445,63.9721,63.3748,63.6138,249896.0
2025-03-06 10:30:00,63.91,63.98,63.26,63.43,229278.0,63.6237,63.6934,62.9766,63.1459,229278.0
2025-03-06 11:00:00,63.43,63.92,63.43,63.84,266682.0,63.1459,63.6337,63.1459,63.554,266682.0
2025-03-06 11:30:00,63.82,63.88,63.5,63.52,114532.0,63.5341,63.5938,63.2155,63.2355,114532.0
2025-03-06 12:00:00,63.52,63.64,63.34,63.42,116110.0,63.2355,63.3549,63.0563,63.1359,116110.0
2025-03-06 12:30:00,63.42,63.55,63.22,63.49,104580.0,63.1359,63.2653,62.9368,63.2056,104580.0
2025-03-06 13:00:00,63.49,63.76,63.46,63.62,66254.0,63.2056,63.4744,63.1757,63.335,66254.0
2025-03-06 13:30:00,63.61,63.68,63.4,63.55,99545.0,63.3251,63.3947,63.116,63.2653,99545.0
2025-03-06 14:00:00,63.55,63.56,63.13,63.21,113575.0,63.2653,63.2753,62.8472,62.9268,113575.0
2025-03-06 14:30:00,63.21,63.67,63.16,63.23,102162.0,62.9268,63.3848,62.8771,62.9468,102162.0
2025-03-06 15:00:00,63.23,63.61,63.14,63.55,131775.0,62.9468,63.3251,62.8572,63.2653,131775.0
2025-03-06 15:30:00,63.56,63.62,63.35,63.58,812914.0,63.2753,63.335,63.0662,63.2952,812914.0
2025-03-07 09:30:00,63.57,64.27,62.3,63.69,1035659.0,63.2852,63.9821,62.0209,63.4047,1035659.0
2025-03-07 10:00:00,63.71,64.33,63.37,64.07,480754.0,63.4246,64.0418,63.0861,63.783,480754.0
2025-03-07 10:30:00,64.09,64.09,63.39,63.86,336300.0,63.8029,63.8029,63.106,63.5739,336300.0
2025-03-07 11:00:00,63.86,64.0,63.34,63.35,409117.0,63.5739,63.7133,63.0563,63.0662,409117.0
2025-03-07 11:30:00,63.37,63.43,62.95,63.1,284273.0,63.0861,63.1459,62.668,62.8173,284273.0
2025-03-07 12:00:00,63.11,63.39,63.05,63.35,280099.0,62.8273,63.106,62.7676,63.0662,280099.0
2025-03-07 12:30:00,63.34,63.48,63.18,63.28,117611.0,63.0563,63.1956,62.897,62.9965,117611.0
2025-03-07 13:00:00,63.28,63.56,63.27,63.49,110464.0,62.9965,63.2753,62.9866,63.2056,110464.0
2025-03-07 13:30:00,63.49,64.13,63.48,64.13,177155.0,63.2056,63.8427,63.1956,63.8427,177155.0
2025-03-07 14:00:00,64.12,64.44,64.11,64.22,209961.0,63.8328,64.1513,63.8228,63.9323,209961.0
2025-03-07 14:30:00,64.22,64.25,63.94,63.96,330671.0,63.9323,63.9622,63.6536,63.6735,330671.0
2025-03-07 15:00:00,63.97,64.04,63.64,63.72,417278.0,63.6834,63.7531,63.3549,63.4346,417278.0
2025-03-07 15:30:00,63.7,63.91,63.52,63.83,554285.0,63.4146,63.6237,63.2355,63.5441,554285.0
2025-03-10 09:30:00,63.05,64.19,62.8,63.33,369265.0,62.7676,63.9025,62.5187,63.0463,369265.0
2025-03-10 10:00:00,63.3,63.49,62.97,62.98,327887.0,63.0164,63.2056,62.6879,62.6979,327887.0
2025-03-10 10:30:00,63.0,63.0,62.02,62.2,165058.0,62.7178,62.7178,61.7422,61.9214,165058.0
2025-03-10 11:00:00,62.21,62.89,62.05,62.84,214581.0,61.9313,62.6083,61.772,62.5585,214581.0
2025-03-10 11:30:00,62.85,63.2,62.8,62.96,160820.0,62.5685,62.9169,62.5187,62.678,160820.0
2025-03-10 12:00:00,62.96,63.24,62.95,63.16,157031.0,62.678,62.9567,62.668,62.8771,157031.0
2025-03-10 12:30:00,63.17,63.21,62.94,62.94,99661.0,62.887,62.9268,62.6581,62.6581,99661.0
2025-03-10 13:00:00,62.92,63.09,62.75,62.89,139911.0,62.6381,62.8074,62.4689,62.6083,139911.0
2025-03-10 13:30:00,62.89,62.95,62.58,62.58,60017.0,62.6083,62.668,62.2997,62.2997,60017.0
2025-03-10 14:00:00,62.59,62.62,62.26,62.47,100876.0,62.3096,62.3395,61.9811,62.1902,100876.0
2025-03-10 14:30:00,62.5,62.57,62.33,62.35,90232.0,62.22,62.2897,62.0508,62.0707,90232.0
2025-03-10 15:00:00,62.34,62.67,62.2,62.46,111506.0,62.0607,62.3893,61.9214,62.1802,111506.0
2025-03-10 15:30:00,62.44,62.76,62.14,62.24,502690.0,62.1603,62.4789,61.8616,61.9612,502690.0
2025-03-11 09:30:00,62.34,62.6,61.32,61.37,532633.0,62.0607,62.3196,61.0453,61.0951,532633.0
2025-03-11 10:00:00,61.35,61.67,60.78,60.8,361429.0,61.0752,61.3937,60.5077,60.5276,361429.0
2025-03-11 10:30:00,60.8,60.95,60.4,60.54,305623.0,60.5276,60.677,60.1294,60.2688,305623.0
2025-03-11 11:00:00,60.51,61.09,60.46,60.99,264667.0,60.2389,60.8163,60.1892,60.7168,264667.0
2025-03-11 11:30:00,60.98,61.34,60.88,61.15,158133.0,60.7068,61.0652,60.6073,60.8761,158133.0
2025-03-11 12:00:00,61.14,61.37,61.13,61.24,191921.0,60.8661,61.0951,60.8562,60.9657,191921.0
2025-03-11 12:30:00,61.25,61.33,60.98,61.03,124032.0,60.9756,61.0553,60.7068,60.7566,124032.0
2025-03-11 13:00:00,61.04,61.1,60.88,60.89,138544.0,60.7666,60.8263,60.6073,60.6172,138544.0
2025-03-11 13:30:00,60.89,61.37,60.89,61.2,102140.0,60.6172,61.0951,60.6172,60.9258,102140.0
2025-03-11 14:00:00,61.2,61.62,61.19,61.52,125768.0,60.9258,61.344,60.9159,61.2444,125768.0
2025-03-11 14:30:00,61.54,61.8,61.46,61.64,242726.0,61.2643,61.5232,61.1847,61.3639,242726.0
2025-03-11 15:00:00,61.65,61.66,61.25,61.38,216381.0,61.3738,61.3838,60.9756,61.105,216381.0
2025-03-11 15:30:00,61.37,61.71,61.36,61.59,558886.0,61.0951,61.4336,61.0851,61.3141,558886.0
2025-03-12 09:30:00,60.5,61.35,60.0,60.28,202668.0,60.229,61.0752,59.7312,60.01,202668.0
2025-03-12 10:00:00,60.21,60.31,59.64,59.87,133393.0,59.9403,60.0398,59.3728,59.6018,133393.0
2025-03-12 10:30:00,59.89,59.94,59.42,59.47,258298.0,59.6217,59.6715,59.1538,59.2036,258298.0
2025-03-12 11:00:00,59.47,59.66,59.32,59.55,134743.0,59.2036,59.3927,59.0543,59.2832,134743.0
2025-03-12 11:30:00,59.55,59.93,59.45,59.93,123223.0,59.2832,59.6615,59.1837,59.6615,123223.0
2025-03-12 12:00:00,59.93,60.13,59.83,60.03,71777.0,59.6615,59.8606,59.562,59.7611,71777.0
2025-03-12 12:30:00,60.03,60.15,59.9,59.92,64728.0,59.7611,59.8806,59.6317,59.6516,64728.0
2025-03-12 13:00:00,59.95,60.57,59.91,60.54,257976.0,59.6814,60.2987,59.6416,60.2688,257976.0
2025-03-12 13:30:00,60.53,60.56,60.3,60.32,200335.0,60.2588,60.2887,60.0299,60.0498,200335.0
2025-03-12 14:00:00,60.32,60.7,60.31,60.69,76116.0,60.0498,60.4281,60.0398,60.4181,76116.0
2025-03-12 14:30:00,60.69,60.97,60.64,60.85,124119.0,60.4181,60.6969,60.3684,60.5774,124119.0
2025-03-12 15:00:00,60.85,61.16,60.78,61.08,453102.0,60.5774,60.886,60.5077,60.8064,453102.0
2025-03-12 15:30:00,61.1,61.63,61.1,61.63,573895.0,60.8263,61.3539,60.8263,61.3539,573895.0
2025-03-13 09:30:00,61.05,61.17,60.19,60.24,220546.0,60.7765,60.896,59.9204,59.9701,220546.0
2025-03-13 10:00:00,60.25,60.8,60.11,60.72,147427.0,59.9801,60.5276,59.8407,60.448,147427.0
2025-03-13 10:30:00,60.7,61.03,60.54,60.69,133462.0,60.4281,60.7566,60.2688,60.4181,133462.0
2025-03-13 11:00:00,60.73,60.93,60.54,60.74,105878.0,60.458,60.6571,60.2688,60.4679,105878.0
2025-03-13 11:30:00,60.74,60.77,60.13,60.13,51900.0,60.4679,60.4978,59.8606,59.8606,51900.0
2025-03-13 12:00:00,60.14,60.55,60.1,60.33,81873.0,59.8706,60.2788,59.8308,60.0597,81873.0
2025-03-13 12:30:00,60.29,60.51,60.24,60.42,39742.0,60.0199,60.2389,59.9701,60.1493,39742.0
2025-03-13 13:00:00,60.42,60.51,60.25,60.35,55912.0,60.1493,60.2389,59.9801,60.0797,55912.0
2025-03-13 13:30:00,60.35,60.58,60.29,60.42,71998.0,60.0797,60.3086,60.0199,60.1493,71998.0
2025-03-13 14:00:00,60.45,61.02,60.44,60.89,238451.0,60.1792,60.7467,60.1693,60.6172,238451.0
2025-03-13 14:30:00,60.87,61.17,60.79,61.0,66847.0,60.5973,60.896,60.5177,60.7267,66847.0
2025-03-13 15:00:00,60.99,61.11,60.72,60.77,104197.0,60.7168,60.8363,60.448,60.4978,104197.0
2025-03-13 15:30:00,60.77,60.91,60.52,60.83,419029.0,60.4978,60.6371,60.2489,60.5575,419029.0
2025-03-14 09:30:00,62.64,63.5,62.62,63.01,309689.0,62.3594,63.2155,62.3395,62.7277,309689.0
2025-03-14 10:00:00,62.98,63.34,62.58,62.63,137250.0,62.6979,63.0563,62.2997,62.3494,137250.0
2025-03-14 10:30:00,62.65,62.72,62.47,62.69,61195.0,62.3694,62.439,62.1902,62.4092,61195.0
2025-03-14 11:00:00,62.7,62.72,62.37,62.52,66517.0,62.4191,62.439,62.0906,62.2399,66517.0
2025-03-14 11:30:00,62.51,62.53,62.19,62.45,53191.0,62.23,62.2499,61.9114,62.1702,53191.0
2025-03-14 12:00:00,62.43,62.45,62.1,62.16,56155.0,62.1503,62.1702,61.8218,61.8815,56155.0
2025-03-14 12:30:00,62.16,62.36,62.15,62.27,147363.0,61.8815,62.0807,61.8716,61.9911,147363.0
2025-03-14 13:00:00,62.27,62.4,62.24,62.33,45318.0,61.9911,62.1205,61.9612,62.0508,45318.0
2025-03-14 13:30:00,62.33,62.36,62.19,62.22,32995.0,62.0508,62.0807,61.9114,61.9413,32995.0
2025-03-14 14:00:00,62.23,62.31,62.21,62.22,30832.0,61.9512,62.0309,61.9313,61.9413,30832.0
2025-03-14 14:30:00,62.21,62.3,62.19,62.22,73121.0,61.9313,62.0209,61.9114,61.9413,73121.0
2025-03-14 15:00:00,62.22,62.3,62.05,62.1,161742.0,61.9413,62.0209,61.772,61.8218,161742.0
2025-03-14 15:30:00,62.1,62.29,61.98,62.03,409664.0,61.8218,62.011,61.7024,61.7521,409664.0
2025-03-17 09:30:00,62.51,63.89,62.3,63.72,926516.0,62.51,63.89,62.3,63.72,926516.0
2025-03-17 10:00:00,63.72,64.19,63.55,63.8,227053.0,63.72,64.19,63.55,63.8,227053.0
2025-03-17 10:30:00,63.84,65.07,63.73,65.03,444740.0,63.84,65.07,63.73,65.03,444740.0
2025-03-17 11:00:00,65.05,65.78,65.02,65.59,354563.0,65.05,65.78,65.02,65.59,354563.0
2025-03-17 11:30:00,65.57,66.41,65.45,66.23,344949.0,65.57,66.41,65.45,66.23,344949.0
2025-03-17 12:00:00,66.23,66.48,66.09,66.47,243302.0,66.23,66.48,66.09,66.47,243302.0
2025-03-17 12:30:00,66.48,66.63,66.23,66.6,185875.0,66.48,66.63,66.23,66.6,185875.0
2025-03-17 13:00:00,66.6,66.72,66.16,66.27,172029.0,66.6,66.72,66.16,66.27,172029.0
2025-03-17 13:30:00,66.28,66.61,66.23,66.49,135841.0,66.28,66.61,66.23,66.49,135841.0
2025-03-17 14:00:00,66.5,66.67,66.41,66.55,134016.0,66.5,66.67,66.41,66.55,134016.0
2025-03-17 14:30:00,66.55,66.7,66.38,66.39,186872.0,66.55,66.7,66.38,66.39,186872.0
2025-03-17 15:00:00,66.41,66.61,66.36,66.5,169748.0,66.41,66.61,66.36,66.5,169748.0
2025-03-17 15:30:00,66.51,66.73,66.39,66.67,785642.0,66.51,66.73,66.39,66.67,785642.0
2025-03-18 09:30:00,66.54,67.1,65.85,65.91,468556.0,66.54,67.1,65.85,65.91,468556.0
2025-03-18 10:00:00,65.82,66.15,65.71,66.05,287442.0,65.82,66.15,65.71,66.05,287442.0
2025-03-18 10:30:00,66.05,66.48,65.9,66.31,124684.0,66.05,66.48,65.9,66.31,124684.0
2025-03-18 11:00:00,66.31,66.32,65.95,66.08,230397.0,66.31,66.32,65.95,66.08,230397.0
2025-03-18 11:30:00,66.1,66.42,66.09,66.31,68307.0,66.1,66.42,66.09,66.31,68307.0
2025-03-18 12:00:00,66.31,66.47,66.2,66.36,58796.0,66.31,66.47,66.2,66.36,58796.0
2025-03-18 12:30:00,66.33,66.49,66.18,66.31,55178.0,66.33,66.49,66.18,66.31,55178.0
2025-03-18 13:00:00,66.31,66.53,66.13,66.45,185702.0,66.31,66.53,66.13,66.45,185702.0
2025-03-18 13:30:00,66.47,66.57,66.34,66.47,49122.0,66.47,66.57,66.34,66.47,49122.0
2025-03-18 14:00:00,66.46,66.53,66.27,66.45,84423.0,66.46,66.53,66.27,66.45,84423.0
2025-03-18 14:30:00,66.46,66.57,66.38,66.53,81027.0,66.46,66.57,66.38,66.53,81027.0
2025-03-18 15:00:00,66.52,66.69,66.44,66.46,135867.0,66.52,66.69,66.44,66.46,135867.0
2025-03-18 15:30:00,66.48,66.54,66.08,66.11,568316.0,66.48,66.54,66.08,66.11,568316.0
2025-03-19 09:30:00,66.9,66.95,65.77,66.45,223407.0,66.9,66.95,65.77,66.45,223407.0
2025-03-19 10:00:00,66.46,67.18,66.45,67.04,312812.0,66.46,67.18,66.45,67.04,312812.0
2025-03-19 10:30:00,67.03,67.17,66.75,66.81,87857.0,67.03,67.17,66.75,66.81,87857.0
2025-03-19 11:00:00,66.8,67.21,66.74,67.19,333119.0,66.8,67.21,66.74,67.19,333119.0
2025-03-19 11:30:00,67.19,67.28,67.08,67.09,78738.0,67.19,67.28,67.08,67.09,78738.0
2025-03-19 12:00:00,67.09,67.1,66.96,67.05,110775.0,67.09,67.1,66.96,67.05,110775.0
2025-03-19 12:30:00,67.06,67.1,66.87,66.88,46612.0,67.06,67.1,66.87,66.88,46612.0
2025-03-19 13:00:00,66.88,66.94,66.68,66.71,54084.0,66.88,66.94,66.68,66.71,54084.0
2025-03-19 13:30:00,66.71,66.91,66.7,66.82,56800.0,66.71,66.91,66.7,66.82,56800.0
2025-03-19 14:00:00,66.79,67.25,66.77,66.92,97891.0,66.79,67.25,66.77,66.92,97891.0
2025-03-19 14:30:00,66.92,67.23,66.9,67.21,62194.0,66.92,67.23,66.9,67.21,62194.0
2025-03-19 15:00:00,67.19,67.2,66.82,66.83,76611.0,67.19,67.2,66.82,66.83,76611.0
2025-03-19 15:30:00,66.83,67.17,66.81,66.98,250684.0,66.83,67.17,66.81,66.98,250684.0
2025-03-20 09:30:00,64.56,64.85,63.73,64.43,550645.0,64.56,64.85,63.73,64.43,550645.0
2025-03-20 10:00:00,64.42,64.78,64.42,64.5,202170.0,64.42,64.78,64.42,64.5,202170.0
2025-03-20 10:30:00,64.5,64.68,64.39,64.62,177054.0,64.5,64.68,64.39,64.62,177054.0
2025-03-20 11:00:00,64.6,64.6,64.25,64.48,189468.0,64.6,64.6,64.25,64.48,189468.0
2025-03-20 11:30:00,64.48,64.48,64.2,64.32,140384.0,64.48,64.48,64.2,64.32,140384.0
2025-03-20 12:00:00,64.3,64.51,64.28,64.42,85028.0,64.3,64.51,64.28,64.42,85028.0
2025-03-20 12:30:00,64.41,64.64,64.41,64.5,44543.0,64.41,64.64,64.41,64.5,44543.0
2025-03-20 13:00:00,64.49,64.64,64.44,64.45,62173.0,64.49,64.64,64.44,64.45,62173.0
2025-03-20 13:30:00,64.45,64.55,64.4,64.48,75578.0,64.45,64.55,64.4,64.48,75578.0
2025-03-20 14:00:00,64.49,64.61,64.47,64.51,40383.0,64.49,64.61,64.47,64.51,40383.0
2025-03-20 14:30:00,64.51,64.64,64.4,64.4,62898.0,64.51,64.64,64.4,64.4,62898.0
2025-03-20 15:00:00,64.42,64.76,64.42,64.51,182228.0,64.42,64.76,64.42,64.51,182228.0
2025-03-20 15:30:00,64.53,64.74,64.49,64.53,442498.0,64.53,64.74,64.49,64.53,442498.0
2025-03-21 09:30:00,63.21,63.49,62.69,63.24,240283.0,63.21,63.49,62.69,63.24,240283.0
2025-03-21 10:00:00,63.26,63.62,62.98,63.48,159809.0,63.26,63.62,62.98,63.48,159809.0
2025-03-21 10:30:00,63.5,63.66,63.46,63.57,92690.0,63.5,63.66,63.46,63.57,92690.0
2025-03-21 11:00:00,63.57,63.64,63.42,63.63,322909.0,63.57,63.64,63.42,63.63,322909.0
2025-03-21 11:30:00,63.63,63.65,63.35,63.5,165996.0,63.63,63.65,63.35,63.5,165996.0
2025-03-21 12:00:00,63.48,63.75,63.47,63.74,102596.0,63.48,63.75,63.47,63.74,102596.0
2025-03-21 12:30:00,63.74,63.94,63.74,63.9,52559.0,63.74,63.94,63.74,63.9,52559.0
2025-03-21 13:00:00,63.89,64.02,63.78,63.79,72172.0,63.89,64.02,63.78,63.79,72172.0
2025-03-21 13:30:00,63.81,64.06,63.7,64.05,83790.0,63.81,64.06,63.7,64.05,83790.0
2025-03-21 14:00:00,64.05,64.1,63.85,63.86,65159.0,64.05,64.1,63.85,63.86,65159.0
2025-03-21 14:30:00,63.86,63.98,63.84,63.89,143041.0,63.86,63.98,63.84,63.89,143041.0
2025-03-21 15:00:00,63.89,63.93,63.73,63.86,135472.0,63.89,63.93,63.73,63.86,135472.0
2025-03-21 15:30:00,63.87,64.26,63.75,64.26,864325.0,63.87,64.26,63.75,64.26,864325.0
2025-03-24 09:30:00,65.15,65.23,64.31,64.63,200391.0,65.15,65.23,64.31,64.63,200391.0
2025-03-24 10:00:00,64.59,64.99,64.51,64.86,120189.0,64.59,64.99,64.51,64.86,120189.0
2025-03-24 10:30:00,64.85,64.85,64.57,64.59,53103.0,64.85,64.85,64.57,64.59,53103.0
2025-03-24 11:00:00,64.58,64.62,64.42,64.45,43951.0,64.58,64.62,64.42,64.45,43951.0
2025-03-24 11:30:00,64.45,64.57,64.26,64.29,50474.0,64.45,64.57,64.26,64.29,50474.0
2025-03-24 12:00:00,64.28,64.47,64.13,64.14,75592.0,64.28,64.47,64.13,64.14,75592.0
2025-03-24 12:30:00,64.14,64.18,63.77,63.78,75677.0,64.14,64.18,63.77,63.78,75677.0
2025-03-24 13:00:00,63.78,64.15,63.73,64.14,70719.0,63.78,64.15,63.73,64.14,70719.0
2025-03-24 13:30:00,64.12,64.13,63.99,64.06,73082.0,64.12,64.13,63.99,64.06,73082.0
2025-03-24 14:00:00,64.08,64.25,64.07,64.08,54855.0,64.08,64.25,64.07,64.08,54855.0
2025-03-24 14:30:00,64.08,64.14,63.93,63.95,47896.0,64.08,64.14,63.93,63.95,47896.0
2025-03-24 15:00:00,63.95,63.97,63.63,63.66,80155.0,63.95,63.97,63.63,63.66,80155.0
2025-03-24 15:30:00,63.68,63.92,63.45,63.92,550851.0,63.68,63.92,63.45,63.92,550851.0
2025-03-25 09:30:00,63.3,63.51,62.73,63.13,326826.0,63.3,63.51,62.73,63.13,326826.0
2025-03-25 10:00:00,63.13,63.4,62.82,62.89,172418.0,63.13,63.4,62.82,62.89,172418.0
2025-03-25 10:30:00,62.89,63.39,62.86,63.36,107198.0,62.89,63.39,62.86,63.36,107198.0
2025-03-25 11:00:00,63.4,63.41,63.18,63.19,53072.0,63.4,63.41,63.18,63.19,53072.0
2025-03-25 11:30:00,63.19,63.31,62.93,62.94,74619.0,63.19,63.31,62.93,62.94,74619.0
2025-03-25 12:00:00,62.96,63.21,62.93,63.12,58009.0,62.96,63.21,62.93,63.12,58009.0
2025-03-25 12:30:00,63.13,63.32,63.12,63.17,45430.0,63.13,63.32,63.12,63.17,45430.0
2025-03-25 13:00:00,63.17,63.31,63.09,63.1,89827.0,63.17,63.31,63.09,63.1,89827.0
2025-03-25 13:30:00,63.07,63.33,63.01,63.29,62406.0,63.07,63.33,63.01,63.29,62406.0
2025-03-25 14:00:00,63.3,63.36,63.05,63.05,59022.0,63.3,63.36,63.05,63.05,59022.0
2025-03-25 14:30:00,63.07,63.09,62.9,63.0,74419.0,63.07,63.09,62.9,63.0,74419.0
2025-03-25 15:00:00,63.01,63.2,63.0,63.1,113130.0,63.01,63.2,63.0,63.1,113130.0
2025-03-25 15:30:00,63.11,63.71,63.09,63.68,738977.0,63.11,63.71,63.09,63.68,738977.0
2025-03-26 09:30:00,63.24,63.64,63.08,63.09,122070.0,63.24,63.64,63.08,63.09,122070.0
2025-03-26 10:00:00,63.12,63.13,62.5,62.89,124674.0,63.12,63.13,62.5,62.89,124674.0
2025-03-26 10:30:00,62.86,63.53,62.69,63.32,149107.0,62.86,63.53,62.69,63.32,149107.0
2025-03-26 11:00:00,63.32,63.89,63.31,63.64,37297.0,63.32,63.89,63.31,63.64,37297.0
2025-03-26 11:30:00,63.68,63.9,63.63,63.74,135739.0,63.68,63.9,63.63,63.74,135739.0
2025-03-26 12:00:00,63.74,63.78,63.48,63.67,181395.0,63.74,63.78,63.48,63.67,181395.0
2025-03-26 12:30:00,63.66,63.68,63.37,63.37,39733.0,63.66,63.68,63.37,63.37,39733.0
2025-03-26 13:00:00,63.4,63.53,63.13,63.19,88842.0,63.4,63.53,63.13,63.19,88842.0
2025-03-26 13:30:00,63.17,63.18,62.89,62.98,57904.0,63.17,63.18,62.89,62.98,57904.0
2025-03-26 14:00:00,63.01,63.18,62.98,63.11,35116.0,63.01,63.18,62.98,63.11,35116.0
2025-03-26 14:30:00,63.12,63.18,62.96,62.96,53209.0,63.12,63.18,62.96,62.96,53209.0
2025-03-26 15:00:00,62.96,63.11,62.96,63.04,40783.0,62.96,63.11,62.96,63.04,40783.0
2025-03-26 15:30:00,63.05,63.25,62.96,63.13,296797.0,63.05,63.25,62.96,63.13,296797.0
2025-03-27 09:30:00,64.17,65.38,64.01,65.24,207391.0,64.17,65.38,64.01,65.24,207391.0
2025-03-27 10:00:00,65.25,65.46,64.97,65.34,145447.0,65.25,65.46,64.97,65.34,145447.0
2025-03-27 10:30:00,65.4,65.69,65.31,65.39,175118.0,65.4,65.69,65.31,65.39,175118.0
2025-03-27 11:00:00,65.37,65.47,65.2,65.32,78251.0,65.37,65.47,65.2,65.32,78251.0
2025-03-27 11:30:00,65.3,65.44,65.14,65.15,56647.0,65.3,65.44,65.14,65.15,56647.0
2025-03-27 12:00:00,65.14,65.37,65.08,65.2,42071.0,65.14,65.37,65.08,65.2,42071.0
2025-03-27 12:30:00,65.22,65.3,65.04,65.05,46758.0,65.22,65.3,65.04,65.05,46758.0
2025-03-27 13:00:00,65.07,65.2,64.9,64.95,42811.0,65.07,65.2,64.9,64.95,42811.0
2025-03-27 13:30:00,64.97,65.09,64.9,64.93,46085.0,64.97,65.09,64.9,64.93,46085.0
2025-03-27 14:00:00,64.92,65.14,64.91,65.0,51942.0,64.92,65.14,64.91,65.0,51942.0
2025-03-27 14:30:00,65.01,65.3,64.98,65.12,45863.0,65.01,65.3,64.98,65.12,45863.0
2025-03-27 15:00:00,65.1,65.25,65.1,65.17,44861.0,65.1,65.25,65.1,65.17,44861.0
2025-03-27 15:30:00,65.13,65.37,65.09,65.17,287408.0,65.13,65.37,65.09,65.17,287408.0
2025-03-28 09:30:00,64.8,65.18,64.42,64.44,159943.0,64.8,65.18,64.42,64.44,159943.0
2025-03-28 10:00:00,64.47,64.57,63.51,63.58,146954.0,64.47,64.57,63.51,63.58,146954.0
2025-03-28 10:30:00,63.63,63.89,63.32,63.55,88036.0,63.63,63.89,63.32,63.55,88036.0
2025-03-28 11:00:00,63.52,63.61,63.33,63.45,69465.0,63.52,63.61,63.33,63.45,69465.0
2025-03-28 11:30:00,63.45,63.62,63.32,63.32,54845.0,63.45,63.62,63.32,63.32,54845.0
2025-03-28 12:00:00,63.32,63.45,63.22,63.28,58534.0,63.32,63.45,63.22,63.28,58534.0
2025-03-28 12:30:00,63.29,63.36,63.1,63.13,34779.0,63.29,63.36,63.1,63.13,34779.0
2025-03-28 13:00:00,63.13,63.27,62.98,63.01,71681.0,63.13,63.27,62.98,63.01,71681.0
2025-03-28 13:30:00,63.01,63.03,62.85,62.98,50292.0,63.01,63.03,62.85,62.98,50292.0
2025-03-28 14:00:00,63.0,63.21,62.95,62.99,95473.0,63.0,63.21,62.95,62.99,95473.0
2025-03-28 14:30:00,62.99,63.08,62.96,63.03,57643.0,62.99,63.08,62.96,63.03,57643.0
2025-03-28 15:00:00,63.04,63.08,62.84,62.85,95929.0,63.04,63.08,62.84,62.85,95929.0
2025-03-28 15:30:00,62.85,62.91,62.64,62.71,489903.0,62.85,62.91,62.64,62.71,489903.0
2025-03-31 09:30:00,63.04,63.42,62.8,63.4,256208.0,63.04,63.42,62.8,63.4,256208.0
2025-03-31 10:00:00,63.44,63.59,62.6,62.8,166006.0,63.44,63.59,62.6,62.8,166006.0
2025-03-31 10:30:00,62.79,63.32,62.7,62.73,115113.0,62.79,63.32,62.7,62.73,115113.0
2025-03-31 11:00:00,62.75,63.04,62.65,62.87,110867.0,62.75,63.04,62.65,62.87,110867.0
2025-03-31 11:30:00,62.88,63.16,62.82,63.03,92185.0,62.88,63.16,62.82,63.03,92185.0
2025-03-31 12:00:00,63.04,63.3,62.97,63.3,61766.0,63.04,63.3,62.97,63.3,61766.0
2025-03-31 12:30:00,63.29,63.48,63.24,63.32,44809.0,63.29,63.48,63.24,63.32,44809.0
2025-03-31 13:00:00,63.33,63.62,63.31,63.4,58699.0,63.33,63.62,63.31,63.4,58699.0
2025-03-31 13:30:00,63.39,63.56,63.37,63.43,39048.0,63.39,63.56,63.37,63.43,39048.0
2025-03-31 14:00:00,63.44,63.71,63.44,63.7,45139.0,63.44,63.71,63.44,63.7,45139.0
2025-03-31 14:30:00,63.68,63.92,63.68,63.74,52216.0,63.68,63.92,63.68,63.74,52216.0
2025-03-31 15:00:00,63.75,63.96,63.75,63.86,57504.0,63.75,63.96,63.75,63.86,57504.0
2025-03-31 15:30:00,63.85,63.94,63.53,63.54,349132.0,63.85,63.94,63.53,63.54,349132.0
2025-04-01 09:30:00,63.25,63.89,63.1,63.24,149439.0,63.25,63.89,63.1,63.24,149439.0
2025-04-01 10:00:00,63.23,63.49,62.93,63.42,163611.0,63.23,63.49,62.93,63.42,163611.0
2025-04-01 10:30:00,63.43,64.14,63.41,63.73,115345.0,63.43,64.14,63.41,63.73,115345.0
2025-04-01 11:00:00,63.72,63.91,63.17,63.22,324118.0,63.72,63.91,63.17,63.22,324118.0
2025-04-01 11:30:00,63.22,63.25,62.49,62.57,173314.0,63.22,63.25,62.49,62.57,173314.0
2025-04-01 12:00:00,62.57,62.98,62.47,62.67,186630.0,62.57,62.98,62.47,62.67,186630.0
2025-04-01 12:30:00,62.69,62.97,62.62,62.96,87095.0,62.69,62.97,62.62,62.96,87095.0
2025-04-01 13:00:00,62.93,63.27,62.85,63.02,89539.0,62.93,63.27,62.85,63.02,89539.0
2025-04-01 13:30:00,63.03,63.12,62.9,62.91,46137.0,63.03,63.12,62.9,62.91,46137.0
2025-04-01 14:00:00,62.91,62.97,62.82,62.91,51886.0,62.91,62.97,62.82,62.91,51886.0
2025-04-01 14:30:00,62.89,62.95,62.61,62.75,92691.0,62.89,62.95,62.61,62.75,92691.0
2025-04-01 15:00:00,62.75,62.99,62.74,62.89,57497.0,62.75,62.99,62.74,62.89,57497.0
2025-04-01 15:30:00,62.89,63.2,62.88,63.17,201781.0,62.89,63.2,62.88,63.17,201781.0
2025-04-02 09:30:00,63.08,63.21,62.53,62.73,142330.0,63.08,63.21,62.53,62.73,142330.0
2025-04-02 10:00:00,62.69,63.0,62.67,62.83,64654.0,62.69,63.0,62.67,62.83,64654.0
2025-04-02 10:30:00,62.81,62.96,62.62,62.69,71652.0,62.81,62.96,62.62,62.69,71652.0
2025-04-02 11:00:00,62.69,63.08,62.6,62.92,114271.0,62.69,63.08,62.6,62.92,114271.0
2025-04-02 11:30:00,62.89,63.08,62.83,63.08,38352.0,62.89,63.08,62.83,63.08,38352.0
2025-04-02 12:00:00,63.08,63.5,63.02,63.49,39575.0,63.08,63.5,63.02,63.49,39575.0
2025-04-02 12:30:00,63.49,63.61,63.36,63.55,62741.0,63.49,63.61,63.36,63.55,62741.0
2025-04-02 13:00:00,63.55,63.84,63.51,63.66,69749.0,63.55,63.84,63.51,63.66,69749.0
2025-04-02 13:30:00,63.65,63.69,63.4,63.41,34261.0,63.65,63.69,63.4,63.41,34261.0
2025-04-02 14:00:00,63.41,63.43,63.17,63.17,43847.0,63.41,63.43,63.17,63.17,43847.0
2025-04-02 14:30:00,63.17,63.45,63.16,63.25,54057.0,63.17,63.45,63.16,63.25,54057.0
2025-04-02 15:00:00,63.27,63.56,63.27,63.55,38240.0,63.27,63.56,63.27,63.55,38240.0
2025-04-02 15:30:00,63.54,63.69,63.49,63.57,129628.0,63.54,63.69,63.49,63.57,129628.0
2025-04-03 09:30:00,62.39,62.39,61.54,62.0,376659.0,62.39,62.39,61.54,62.0,376659.0
2025-04-03 10:00:00,62.0,62.41,61.84,62.21,192279.0,62.0,62.41,61.84,62.21,192279.0
2025-04-03 10:30:00,62.22,62.32,61.7,61.73,144993.0,62.22,62.32,61.7,61.73,144993.0
2025-04-03 11:00:00,61.76,61.84,61.53,61.57,90465.0,61.76,61.84,61.53,61.57,90465.0
2025-04-03 11:30:00,61.6,61.81,61.44,61.67,243711.0,61.6,61.81,61.44,61.67,243711.0
2025-04-03 12:00:00,61.69,61.86,61.49,61.54,194194.0,61.69,61.86,61.49,61.54,194194.0
2025-04-03 12:30:00,61.54,61.62,61.37,61.43,104509.0,61.54,61.62,61.37,61.43,104509.0
2025-04-03 13:00:00,61.44,61.54,61.24,61.26,151062.0,61.44,61.54,61.24,61.26,151062.0
2025-04-03 13:30:00,61.28,61.47,61.27,61.36,61132.0,61.28,61.47,61.27,61.36,61132.0
2025-04-03 14:00:00,61.36,61.39,61.16,61.36,75222.0,61.36,61.39,61.16,61.36,75222.0
2025-04-03 14:30:00,61.38,61.51,61.22,61.38,184246.0,61.38,61.51,61.22,61.38,184246.0
2025-04-03 15:00:00,61.35,61.52,61.2,61.33,205456.0,61.35,61.52,61.2,61.33,205456.0
2025-04-03 15:30:00,61.34,61.51,61.11,61.23,496185.0,61.34,61.51,61.11,61.23,496185.0
2025-04-04 09:30:00,57.5,57.5,56.5,57.15,798624.0,57.5,57.5,56.5,57.15,798624.0
2025-04-04 10:00:00,57.11,57.22,55.91,55.99,393216.0,57.11,57.22,55.91,55.99,393216.0
2025-04-04 10:30:00,55.97,56.01,54.35,55.8,700526.0,55.97,56.01,54.35,55.8,700526.0
2025-04-04 11:00:00,55.76,57.11,55.69,56.24,306683.0,55.76,57.11,55.69,56.24,306683.0
2025-04-04 11:30:00,56.26,56.67,56.1,56.16,236159.0,56.26,56.67,56.1,56.16,236159.0
2025-04-04 12:00:00,56.13,56.32,55.76,55.81,192088.0,56.13,56.32,55.76,55.81,192088.0
2025-04-04 12:30:00,55.78,55.91,55.62,55.72,230344.0,55.78,55.91,55.62,55.72,230344.0
2025-04-04 13:00:00,55.72,55.84,55.3,55.61,213810.0,55.72,55.84,55.3,55.61,213810.0
2025-04-04 13:30:00,55.59,55.98,55.41,55.96,232949.0,55.59,55.98,55.41,55.96,232949.0
2025-04-04 14:00:00,55.97,56.12,55.52,55.57,248112.0,55.97,56.12,55.52,55.57,248112.0
2025-04-04 14:30:00,55.57,55.75,55.46,55.59,240808.0,55.57,55.75,55.46,55.59,240808.0
2025-04-04 15:00:00,55.6,56.0,55.46,55.97,281911.0,55.6,56.0,55.46,55.97,281911.0
2025-04-04 15:30:00,55.97,56.21,55.81,55.9,894380.0,55.97,56.21,55.81,55.9,894380.0
2025-04-07 09:30:00,53.01,55.47,52.95,55.45,796995.0,53.01,55.47,52.95,55.45,796995.0
2025-04-07 10:00:00,55.44,57.19,54.7,54.83,618148.0,55.44,57.19,54.7,54.83,618148.0
2025-04-07 10:30:00,54.86,55.46,54.17,55.25,311705.0,54.86,55.46,54.17,55.25,311705.0
2025-04-07 11:00:00,55.21,55.53,53.58,53.72,654407.0,55.21,55.53,53.58,53.72,654407.0
2025-04-07 11:30:00,53.73,54.57,53.46,53.46,399916.0,53.73,54.57,53.46,53.46,399916.0
2025-04-07 12:00:00,53.45,53.45,52.52,53.12,418384.0,53.45,53.45,52.52,53.12,418384.0
2025-04-07 12:30:00,53.12,53.74,52.54,52.64,263327.0,53.12,53.74,52.54,52.64,263327.0
2025-04-07 13:00:00,52.65,53.85,52.64,53.82,204620.0,52.65,53.85,52.64,53.82,204620.0
2025-04-07 13:30:00,53.84,54.31,53.39,54.22,176803.0,53.84,54.31,53.39,54.22,176803.0
2025-04-07 14:00:00,54.22,54.3,53.46,53.51,196332.0,54.22,54.3,53.46,53.51,196332.0
2025-04-07 14:30:00,53.56,53.93,53.2,53.28,138975.0,53.56,53.93,53.2,53.28,138975.0
2025-04-07 15:00:00,53.26,53.64,52.99,53.48,279423.0,53.26,53.64,52.99,53.48,279423.0
2025-04-07 15:30:00,53.48,53.89,53.12,53.55,771051.0,53.48,53.89,53.12,53.55,771051.0
2025-04-08 09:30:00,55.02,55.6,54.12,54.83,664819.0,55.02,55.6,54.12,54.83,664819.0
2025-04-08 10:00:00,54.82,55.01,54.49,54.67,462683.0,54.82,55.01,54.49,54.67,462683.0
2025-04-08 10:30:00,54.71,54.83,54.01,54.05,239150.0,54.71,54.83,54.01,54.05,239150.0
2025-04-08 11:00:00,54.05,54.33,53.91,54.09,270069.0,54.05,54.33,53.91,54.09,270069.0
2025-04-08 11:30:00,54.11,54.41,53.88,54.03,241338.0,54.11,54.41,53.88,54.03,241338.0
2025-04-08 12:00:00,54.01,54.22,53.68,53.89,225815.0,54.01,54.22,53.68,53.89,225815.0
2025-04-08 12:30:00,53.89,53.95,52.73,52.81,425438.0,53.89,53.95,52.73,52.81,425438.0
2025-04-08 13:00:00,52.84,53.0,52.12,52.14,414563.0,52.84,53.0,52.12,52.14,414563.0
2025-04-08 13:30:00,52.12,52.81,51.98,52.39,398010.0,52.12,52.81,51.98,52.39,398010.0
2025-04-08 14:00:00,52.39,52.79,52.24,52.48,309180.0,52.39,52.79,52.24,52.48,309180.0
2025-04-08 14:30:00,52.48,53.11,52.25,52.25,387177.0,52.48,53.11,52.25,52.25,387177.0
2025-04-08 15:00:00,52.25,52.27,51.35,51.86,360106.0,52.25,52.27,51.35,51.86,360106.0
2025-04-08 15:30:00,51.79,52.24,51.35,52.21,1028477.0,51.79,52.24,51.35,52.21,1028477.0
2025-04-09 09:30:00,53.19,54.5,52.21,53.65,818755.0,53.19,54.5,52.21,53.65,818755.0
2025-04-09 10:00:00,53.67,54.06,52.98,53.27,464572.0,53.67,54.06,52.98,53.27,464572.0
2025-04-09 10:30:00,53.27,53.46,51.97,51.97,311901.0,53.27,53.46,51.97,51.97,311901.0
2025-04-09 11:00:00,52.0,52.81,51.97,52.63,424024.0,52.0,52.81,51.97,52.63,424024.0
2025-04-09 11:30:00,52.63,52.92,52.17,52.25,267886.0,52.63,52.92,52.17,52.25,267886.0
2025-04-09 12:00:00,52.25,52.59,52.07,52.36,235053.0,52.25,52.59,52.07,52.36,235053.0
2025-04-09 12:30:00,52.36,53.0,52.35,52.85,297623.0,52.36,53.0,52.35,52.85,297623.0
2025-04-09 13:00:00,52.86,55.2,52.39,54.41,510067.0,52.86,55.2,52.39,54.41,510067.0
2025-04-09 13:30:00,54.41,55.35,54.15,54.97,334571.0,54.41,55.35,54.15,54.97,334571.0
2025-04-09 14:00:00,55.05,55.53,54.57,55.27,241163.0,55.05,55.53,54.57,55.27,241163.0
2025-04-09 14:30:00,55.26,55.59,54.35,54.44,323151.0,55.26,55.59,54.35,54.44,323151.0
2025-04-09 15:00:00,54.46,55.26,54.29,55.16,332124.0,54.46,55.26,54.29,55.16,332124.0
2025-04-09 15:30:00,55.16,55.57,54.54,54.79,1181214.0,55.16,55.57,54.54,54.79,1181214.0
2025-04-10 09:30:00,56.86,56.89,54.43,54.49,1364485.0,56.86,56.89,54.43,54.49,1364485.0
2025-04-10 10:00:00,54.49,55.33,54.41,54.8,668716.0,54.49,55.33,54.41,54.8,668716.0
2025-04-10 10:30:00,54.84,55.55,54.79,54.8,604408.0,54.84,55.55,54.79,54.8,604408.0
2025-04-10 11:00:00,54.77,54.79,54.28,54.31,563893.0,54.77,54.79,54.28,54.31,563893.0
2025-04-10 11:30:00,54.28,54.4,53.82,53.86,182993.0,54.28,54.4,53.82,53.86,182993.0
2025-04-10 12:00:00,53.85,54.08,53.37,53.67,236019.0,53.85,54.08,53.37,53.67,236019.0
2025-04-10 12:30:00,53.66,54.3,53.61,54.17,262078.0,53.66,54.3,53.61,54.17,262078.0
2025-04-10 13:00:00,54.18,54.61,53.75,54.16,183868.0,54.18,54.61,53.75,54.16,183868.0
2025-04-10 13:30:00,54.16,54.97,54.04,54.88,200601.0,54.16,54.97,54.04,54.88,200601.0
2025-04-10 14:00:00,54.86,55.54,54.8,55.32,459788.0,54.86,55.54,54.8,55.32,459788.0
2025-04-10 14:30:00,55.37,55.45,54.84,55.1,298561.0,55.37,55.45,54.84,55.1,298561.0
2025-04-10 15:00:00,55.1,55.37,54.65,54.65,350247.0,55.1,55.37,54.65,54.65,350247.0
2025-04-10 15:30:00,54.63,55.03,53.59,54.2,1008436.0,54.63,55.03,53.59,54.2,1008436.0
2025-04-11 09:30:00,54.25,54.51,53.54,53.71,459063.0,54.25,54.51,53.54,53.71,459063.0
2025-04-11 10:00:00,53.67,53.84,53.1,53.12,540757.0,53.67,53.84,53.1,53.12,540757.0
2025-04-11 10:30:00,53.11,53.34,52.87,52.96,249512.0,53.11,53.34,52.87,52.96,249512.0
2025-04-11 11:00:00,52.97,53.32,52.64,52.77,289326.0,52.97,53.32,52.64,52.77,289326.0
2025-04-11 11:30:00,52.79,53.63,52.77,53.57,176059.0,52.79,53.63,52.77,53.57,176059.0
2025-04-11 12:00:00,53.59,53.7,53.38,53.63,145105.0,53.59,53.7,53.38,53.63,145105.0
2025-04-11 12:30:00,53.63,54.91,53.62,54.67,375644.0,53.63,54.91,53.62,54.67,375644.0
2025-04-11 13:00:00,54.71,54.73,54.28,54.44,82384.0,54.71,54.73,54.28,54.44,82384.0
2025-04-11 13:30:00,54.44,54.86,54.37,54.66,90304.0,54.44,54.86,54.37,54.66,90304.0
2025-04-11 14:00:00,54.65,54.92,54.47,54.59,166606.0,54.65,54.92,54.47,54.59,166606.0
2025-04-11 14:30:00,54.61,54.73,54.39,54.51,155454.0,54.61,54.73,54.39,54.51,155454.0
2025-04-11 15:00:00,54.51,54.88,54.5,54.7,344521.0,54.51,54.88,54.5,54.7,344521.0
2025-04-11 15:30:00,54.68,54.85,54.46,54.76,856553.0,54.68,54.85,54.46,54.76,856553.0
2025-04-14 09:30:00,56.5,59.06,56.5,59.06,1272989.0,56.5,59.06,56.5,59.06,1272989.0
2025-04-14 10:00:00,59.05,59.43,58.48,58.83,271155.0,59.05,59.43,58.48,58.83,271155.0
2025-04-14 10:30:00,58.83,59.04,58.63,58.8,175393.0,58.83,59.04,58.63,58.8,175393.0
2025-04-14 11:00:00,58.8,58.83,57.82,57.96,290899.0,58.8,58.83,57.82,57.96,290899.0
2025-04-14 11:30:00,57.95,58.02,57.33,57.36,207662.0,57.95,58.02,57.33,57.36,207662.0
2025-04-14 12:00:00,57.33,57.69,57.26,57.48,126267.0,57.33,57.69,57.26,57.48,126267.0
2025-04-14 12:30:00,57.48,57.54,57.31,57.34,120857.0,57.48,57.54,57.31,57.34,120857.0
2025-04-14 13:00:00,57.33,57.74,57.25,57.29,258674.0,57.33,57.74,57.25,57.29,258674.0
2025-04-14 13:30:00,57.29,57.3,56.97,57.01,143643.0,57.29,57.3,56.97,57.01,143643.0
2025-04-14 14:00:00,57.02,57.31,56.98,57.23,122885.0,57.02,57.31,56.98,57.23,122885.0
2025-04-14 14:30:00,57.23,57.23,56.96,57.01,117397.0,57.23,57.23,56.96,57.01,117397.0
2025-04-14 15:00:00,57.01,57.35,57.0,57.17,167798.0,57.01,57.35,57.0,57.17,167798.0
2025-04-14 15:30:00,57.17,57.37,56.59,56.81,970949.0,57.17,57.37,56.59,56.81,970949.0
2025-04-15 09:30:00,56.37,56.97,56.34,56.87,246438.0,56.37,56.97,56.34,56.87,246438.0
2025-04-15 10:00:00,56.87,57.0,56.41,56.62,274572.0,56.87,57.0,56.41,56.62,274572.0
2025-04-15 10:30:00,56.65,56.82,56.5,56.59,183010.0,56.65,56.82,56.5,56.59,183010.0
2025-04-15 11:00:00,56.6,56.7,56.49,56.66,171990.0,56.6,56.7,56.49,56.66,171990.0
2025-04-15 11:30:00,56.64,56.8,56.58,56.77,224076.0,56.64,56.8,56.58,56.77,224076.0
2025-04-15 12:00:00,56.77,56.85,56.68,56.71,98360.0,56.77,56.85,56.68,56.71,98360.0
2025-04-15 12:30:00,56.7,56.8,56.64,56.67,59666.0,56.7,56.8,56.64,56.67,59666.0
2025-04-15 13:00:00,56.68,56.77,56.48,56.54,89380.0,56.68,56.77,56.48,56.54,89380.0
2025-04-15 13:30:00,56.55,56.7,56.46,56.67,137630.0,56.55,56.7,56.46,56.67,137630.0
2025-04-15 14:00:00,56.71,56.92,56.62,56.74,147153.0,56.71,56.92,56.62,56.74,147153.0
2025-04-15 14:30:00,56.75,56.81,56.56,56.69,120881.0,56.75,56.81,56.56,56.69,120881.0
2025-04-15 15:00:00,56.69,56.78,56.59,56.67,143920.0,56.69,56.78,56.59,56.67,143920.0
2025-04-15 15:30:00,56.67,56.75,56.44,56.5,411918.0,56.67,56.75,56.44,56.5,411918.0
2025-04-16 09:30:00,56.57,56.59,56.05,56.08,311727.0,56.57,56.59,56.05,56.08,311727.0
2025-04-16 10:00:00,56.07,56.14,55.81,55.96,215272.0,56.07,56.14,55.81,55.96,215272.0
2025-04-16 10:30:00,55.94,56.15,55.91,56.13,109790.0,55.94,56.15,55.91,56.13,109790.0
2025-04-16 11:00:00,56.13,56.18,55.91,55.95,262601.0,56.13,56.18,55.91,55.95,262601.0
2025-04-16 11:30:00,55.96,56.03,55.79,55.8,101029.0,55.96,56.03,55.79,55.8,101029.0
2025-04-16 12:00:00,55.8,55.91,55.71,55.85,51189.0,55.8,55.91,55.71,55.85,51189.0
2025-04-16 12:30:00,55.85,55.88,55.76,55.76,73733.0,55.85,55.88,55.76,55.76,73733.0
2025-04-16 13:00:00,55.77,55.79,55.7,55.77,63102.0,55.77,55.79,55.7,55.77,63102.0
2025-04-16 13:30:00,55.77,55.77,55.35,55.39,116719.0,55.77,55.77,55.35,55.39,116719.0
2025-04-16 14:00:00,55.39,55.54,55.31,55.41,165943.0,55.39,55.54,55.31,55.41,165943.0
2025-04-16 14:30:00,55.42,55.52,54.96,54.98,226262.0,55.42,55.52,54.96,54.98,226262.0
2025-04-16 15:00:00,54.98,55.39,54.94,55.34,157142.0,54.98,55.39,54.94,55.34,157142.0
2025-04-16 15:30:00,55.34,55.78,55.32,55.51,507956.0,55.34,55.78,55.32,55.51,507956.0
2025-04-17 09:30:00,56.94,57.7,56.46,56.62,852955.0,56.94,57.7,56.46,56.62,852955.0
2025-04-17 10:00:00,56.62,56.76,55.91,56.01,336601.0,56.62,56.76,55.91,56.01,336601.0
2025-04-17 10:30:00,56.02,56.03,55.7,55.71,219147.0,56.02,56.03,55.7,55.71,219147.0
2025-04-17 11:00:00,55.71,55.86,55.58,55.83,280997.0,55.71,55.86,55.58,55.83,280997.0
2025-04-17 11:30:00,55.84,56.01,55.48,55.48,138872.0,55.84,56.01,55.48,55.48,138872.0
2025-04-17 12:00:00,55.5,55.6,55.2,55.31,243210.0,55.5,55.6,55.2,55.31,243210.0
2025-04-17 12:30:00,55.28,55.3,54.76,54.87,435131.0,55.28,55.3,54.76,54.87,435131.0
2025-04-17 13:00:00,54.9,55.07,54.62,54.62,228855.0,54.9,55.07,54.62,54.62,228855.0
2025-04-17 13:30:00,54.62,54.91,54.61,54.77,293316.0,54.62,54.91,54.61,54.77,293316.0
2025-04-17 14:00:00,54.77,55.13,54.74,54.96,255224.0,54.77,55.13,54.74,54.96,255224.0
2025-04-17 14:30:00,54.97,55.15,54.89,54.89,233705.0,54.97,55.15,54.89,54.89,233705.0
2025-04-17 15:00:00,54.89,54.95,54.77,54.77,250043.0,54.89,54.95,54.77,54.77,250043.0
2025-04-17 15:30:00,54.78,54.96,54.73,54.86,806631.0,54.78,54.96,54.73,54.86,806631.0
2025-04-21 09:30:00,54.85,54.99,54.03,54.14,392978.0,54.85,54.99,54.03,54.14,392978.0
2025-04-21 10:00:00,54.13,54.49,54.04,54.49,139384.0,54.13,54.49,54.04,54.49,139384.0
2025-04-21 10:30:00,54.49,54.78,54.47,54.7,156136.0,54.49,54.78,54.47,54.7,156136.0
2025-04-21 11:00:00,54.7,55.02,54.69,54.85,205346.0,54.7,55.02,54.69,54.85,205346.0
2025-04-21 11:30:00,54.84,54.87,54.62,54.71,152402.0,54.84,54.87,54.62,54.71,152402.0
2025-04-21 12:00:00,54.71,54.92,54.71,54.9,107793.0,54.71,54.92,54.71,54.9,107793.0
2025-04-21 12:30:00,54.91,55.02,54.77,54.8,156697.0,54.91,55.02,54.77,54.8,156697.0
2025-04-21 13:00:00,54.8,54.87,54.67,54.78,170324.0,54.8,54.87,54.67,54.78,170324.0
2025-04-21 13:30:00,54.78,54.81,54.64,54.72,125897.0,54.78,54.81,54.64,54.72,125897.0
2025-04-21 14:00:00,54.72,55.13,54.72,55.07,120717.0,54.72,55.13,54.72,55.07,120717.0
2025-04-21 14:30:00,55.07,55.17,55.03,55.13,123881.0,55.07,55.17,55.03,55.13,123881.0
2025-04-21 15:00:00,55.12,55.31,55.11,55.23,152730.0,55.12,55.31,55.11,55.23,152730.0
2025-04-21 15:30:00,55.23,55.51,55.15,55.24,755081.0,55.23,55.51,55.15,55.24,755081.0
2025-04-22 09:30:00,56.5,57.15,56.5,56.71,492877.0,56.5,57.15,56.5,56.71,492877.0
2025-04-22 10:00:00,56.65,56.92,56.57,56.88,299219.0,56.65,56.92,56.57,56.88,299219.0
2025-04-22 10:30:00,56.88,56.9,56.65,56.68,204478.0,56.88,56.9,56.65,56.68,204478.0
2025-04-22 11:00:00,56.68,56.77,56.53,56.59,105968.0,56.68,56.77,56.53,56.59,105968.0
2025-04-22 11:30:00,56.59,56.79,56.52,56.78,89036.0,56.59,56.79,56.52,56.78,89036.0
2025-04-22 12:00:00,56.77,57.67,56.77,57.58,180531.0,56.77,57.67,56.77,57.58,180531.0
2025-04-22 12:30:00,57.58,57.66,57.21,57.23,97376.0,57.58,57.66,57.21,57.23,97376.0
2025-04-22 13:00:00,57.24,57.36,56.7,56.74,137157.0,57.24,57.36,56.7,56.74,137157.0
2025-04-22 13:30:00,56.71,56.9,56.65,56.67,46115.0,56.71,56.9,56.65,56.67,46115.0
2025-04-22 14:00:00,56.7,56.97,56.67,56.89,75404.0,56.7,56.97,56.67,56.89,75404.0
2025-04-22 14:30:00,56.91,57.1,56.87,56.91,77751.0,56.91,57.1,56.87,56.91,77751.0
2025-04-22 15:00:00,56.93,57.11,56.82,56.84,120770.0,56.93,57.11,56.82,56.84,120770.0
2025-04-22 15:30:00,56.85,57.1,56.82,56.92,595590.0,56.85,57.1,56.82,56.92,595590.0
2025-04-23 09:30:00,58.2,59.56,58.2,58.95,1220245.0,58.2,59.56,58.2,58.95,1220245.0
2025-04-23 10:00:00,59.03,59.31,58.76,58.96,304726.0,59.03,59.31,58.76,58.96,304726.0
2025-04-23 10:30:00,58.93,59.02,58.68,58.82,159289.0,58.93,59.02,58.68,58.82,159289.0
2025-04-23 11:00:00,58.81,58.99,58.32,58.43,237356.0,58.81,58.99,58.32,58.43,237356.0
2025-04-23 11:30:00,58.43,58.6,58.2,58.33,224513.0,58.43,58.6,58.2,58.33,224513.0
2025-04-23 12:00:00,58.33,58.51,58.24,58.45,118692.0,58.33,58.51,58.24,58.45,118692.0
2025-04-23 12:30:00,58.45,58.55,58.4,58.52,118124.0,58.45,58.55,58.4,58.52,118124.0
2025-04-23 13:00:00,58.5,58.79,58.32,58.65,118643.0,58.5,58.79,58.32,58.65,118643.0
2025-04-23 13:30:00,58.65,58.74,58.49,58.63,143151.0,58.65,58.74,58.49,58.63,143151.0
2025-04-23 14:00:00,58.63,58.71,58.51,58.51,109674.0,58.63,58.71,58.51,58.51,109674.0
2025-04-23 14:30:00,58.53,58.57,58.4,58.43,74219.0,58.53,58.57,58.4,58.43,74219.0
2025-04-23 15:00:00,58.41,58.5,58.33,58.37,145454.0,58.41,58.5,58.33,58.37,145454.0
2025-04-23 15:30:00,58.38,58.44,58.17,58.23,438375.0,58.38,58.44,58.17,58.23,438375.0
2025-04-24 09:30:00,57.61,58.2,57.36,57.87,117757.0,57.61,58.2,57.36,57.87,117757.0
2025-04-24 10:00:00,57.87,58.29,57.84,58.21,71466.0,57.87,58.29,57.84,58.21,71466.0
2025-04-24 10:30:00,58.2,58.44,58.06,58.23,78320.0,58.2,58.44,58.06,58.23,78320.0
2025-04-24 11:00:00,58.23,58.35,58.15,58.23,100911.0,58.23,58.35,58.15,58.23,100911.0
2025-04-24 11:30:00,58.22,58.27,58.08,58.19,59456.0,58.22,58.27,58.08,58.19,59456.0
2025-04-24 12:00:00,58.2,58.62,58.2,58.57,40523.0,58.2,58.62,58.2,58.57,40523.0
2025-04-24 12:30:00,58.57,58.65,58.31,58.58,79734.0,58.57,58.65,58.31,58.58,79734.0
2025-04-24 13:00:00,58.55,58.61,58.45,58.48,32014.0,58.55,58.61,58.45,58.48,32014.0
2025-04-24 13:30:00,58.48,58.51,58.37,58.5,33188.0,58.48,58.51,58.37,58.5,33188.0
2025-04-24 14:00:00,58.5,58.51,58.04,58.16,102309.0,58.5,58.51,58.04,58.16,102309.0
2025-04-24 14:30:00,58.17,58.25,57.94,57.97,254564.0,58.17,58.25,57.94,57.97,254564.0
2025-04-24 15:00:00,57.94,58.05,57.85,57.88,84615.0,57.94,58.05,57.85,57.88,84615.0
2025-04-24 15:30:00,57.88,58.02,57.58,57.62,581492.0,57.88,58.02,57.58,57.62,581492.0
2025-04-25 09:30:00,57.66,57.99,57.2,57.75,179161.0,57.66,57.99,57.2,57.75,179161.0
2025-04-25 10:00:00,57.75,58.07,57.5,57.69,167338.0,57.75,58.07,57.5,57.69,167338.0
2025-04-25 10:30:00,57.68,57.83,57.48,57.54,128448.0,57.68,57.83,57.48,57.54,128448.0
2025-04-25 11:00:00,57.53,57.57,57.27,57.27,134697.0,57.53,57.57,57.27,57.27,134697.0
2025-04-25 11:30:00,57.26,57.43,57.17,57.19,86194.0,57.26,57.43,57.17,57.19,86194.0
2025-04-25 12:00:00,57.19,57.48,57.18,57.45,63906.0,57.19,57.48,57.18,57.45,63906.0
2025-04-25 12:30:00,57.45,57.6,57.44,57.52,86592.0,57.45,57.6,57.44,57.52,86592.0
2025-04-25 13:00:00,57.52,57.65,57.49,57.63,60334.0,57.52,57.65,57.49,57.63,60334.0
2025-04-25 13:30:00,57.63,57.63,57.34,57.4,82701.0,57.63,57.63,57.34,57.4,82701.0
2025-04-25 14:00:00,57.4,57.77,57.37,57.63,271514.0,57.4,57.77,57.37,57.63,271514.0
2025-04-25 14:30:00,57.62,57.65,57.54,57.57,112200.0,57.62,57.65,57.54,57.57,112200.0
2025-04-25 15:00:00,57.57,57.68,57.53,57.56,182644.0,57.57,57.68,57.53,57.56,182644.0
2025-04-25 15:30:00,57.56,57.62,57.46,57.52,501859.0,57.56,57.62,57.46,57.52,501859.0
2025-04-28 09:30:00,58.08,59.1,58.08,58.82,306933.0,58.08,59.1,58.08,58.82,306933.0
2025-04-28 10:00:00,58.82,59.02,58.68,58.94,90442.0,58.82,59.02,58.68,58.94,90442.0
2025-04-28 10:30:00,58.96,58.98,58.69,58.79,105142.0,58.96,58.98,58.69,58.79,105142.0
2025-04-28 11:00:00,58.79,58.84,58.38,58.44,94502.0,58.79,58.84,58.38,58.44,94502.0
2025-04-28 11:30:00,58.43,58.6,58.42,58.49,71122.0,58.43,58.6,58.42,58.49,71122.0
2025-04-28 12:00:00,58.49,58.51,58.39,58.42,51230.0,58.49,58.51,58.39,58.42,51230.0
2025-04-28 12:30:00,58.42,58.46,58.37,58.41,55258.0,58.42,58.46,58.37,58.41,55258.0
2025-04-28 13:00:00,58.41,58.48,58.38,58.41,56430.0,58.41,58.48,58.38,58.41,56430.0
2025-04-28 13:30:00,58.4,58.53,58.35,58.52,52242.0,58.4,58.53,58.35,58.52,52242.0
2025-04-28 14:00:00,58.52,58.56,58.49,58.52,84937.0,58.52,58.56,58.49,58.52,84937.0
2025-04-28 14:30:00,58.52,58.6,58.5,58.53,71361.0,58.52,58.6,58.5,58.53,71361.0
2025-04-28 15:00:00,58.53,58.66,58.52,58.65,97778.0,58.53,58.66,58.52,58.65,97778.0
2025-04-28 15:30:00,58.63,58.71,58.55,58.62,274400.0,58.63,58.71,58.55,58.62,274400.0
2025-04-29 09:30:00,59.19,59.93,59.19,59.5,261693.0,59.19,59.93,59.19,59.5,261693.0
2025-04-29 10:00:00,59.47,59.6,59.03,59.06,93038.0,59.47,59.6,59.03,59.06,93038.0
2025-04-29 10:30:00,59.04,59.14,58.96,59.01,49383.0,59.04,59.14,58.96,59.01,49383.0
2025-04-29 11:00:00,59.0,59.44,58.98,59.32,173153.0,59.0,59.44,58.98,59.32,173153.0
2025-04-29 11:30:00,59.29,59.3,59.17,59.18,20544.0,59.29,59.3,59.17,59.18,20544.0
2025-04-29 12:00:00,59.19,59.28,59.16,59.22,18271.0,59.19,59.28,59.16,59.22,18271.0
2025-04-29 12:30:00,59.22,59.29,59.07,59.23,83779.0,59.22,59.29,59.07,59.23,83779.0
2025-04-29 13:00:00,59.24,59.4,59.18,59.32,72785.0,59.24,59.4,59.18,59.32,72785.0
2025-04-29 13:30:00,59.32,59.58,59.3,59.54,82959.0,59.32,59.58,59.3,59.54,82959.0
2025-04-29 14:00:00,59.54,59.62,59.46,59.59,83853.0,59.54,59.62,59.46,59.59,83853.0
2025-04-29 14:30:00,59.58,59.63,59.51,59.52,80207.0,59.58,59.63,59.51,59.52,80207.0
2025-04-29 15:00:00,59.52,59.7,59.37,59.39,131385.0,59.52,59.7,59.37,59.39,131385.0
2025-04-29 15:30:00,59.38,59.46,59.27,59.3,405422.0,59.38,59.46,59.27,59.3,405422.0
2025-04-30 09:30:00,59.54,59.71,58.75,58.83,120757.0,59.54,59.71,58.75,58.83,120757.0
2025-04-30 10:00:00,58.8,59.11,58.75,59.11,102963.0,58.8,59.11,58.75,59.11,102963.0
2025-04-30 10:30:00,59.11,59.24,58.99,59.0,120397.0,59.11,59.24,58.99,59.0,120397.0
2025-04-30 11:00:00,59.02,59.08,58.84,58.91,306049.0,59.02,59.08,58.84,58.91,306049.0
2025-04-30 11:30:00,58.9,58.95,58.77,58.93,29916.0,58.9,58.95,58.77,58.93,29916.0
2025-04-30 12:00:00,58.92,58.97,58.78,58.79,41106.0,58.92,58.97,58.78,58.79,41106.0
2025-04-30 12:30:00,58.81,59.01,58.8,58.85,68287.0,58.81,59.01,58.8,58.85,68287.0
2025-04-30 13:00:00,58.88,58.95,58.79,58.95,27352.0,58.88,58.95,58.79,58.95,27352.0
2025-04-30 13:30:00,58.94,58.98,58.86,58.88,35315.0,58.94,58.98,58.86,58.88,35315.0
2025-04-30 14:00:00,58.88,59.09,58.74,58.8,103166.0,58.88,59.09,58.74,58.8,103166.0
2025-04-30 14:30:00,58.8,58.84,58.65,58.78,52170.0,58.8,58.84,58.65,58.78,52170.0
2025-04-30 15:00:00,58.78,58.9,58.71,58.81,66492.0,58.78,58.9,58.71,58.81,66492.0
2025-04-30 15:30:00,58.8,59.03,58.76,58.99,266973.0,58.8,59.03,58.76,58.99,266973.0
2025-05-01 09:30:00,58.81,59.31,58.64,58.92,82564.0,58.81,59.31,58.64,58.92,82564.0
2025-05-01 10:00:00,58.95,59.21,58.94,59.12,34813.0,58.95,59.21,58.94,59.12,34813.0
2025-05-01 10:30:00,59.12,59.24,58.95,59.2,46764.0,59.12,59.24,58.95,59.2,46764.0
2025-05-01 11:00:00,59.2,59.35,59.19,59.28,53150.0,59.2,59.35,59.19,59.28,53150.0
2025-05-01 11:30:00,59.27,59.44,59.27,59.37,38865.0,59.27,59.44,59.27,59.37,38865.0
2025-05-01 12:00:00,59.37,59.48,59.31,59.44,23746.0,59.37,59.48,59.31,59.44,23746.0
2025-05-01 12:30:00,59.44,59.57,59.39,59.47,55377.0,59.44,59.57,59.39,59.47,55377.0
2025-05-01 13:00:00,59.47,59.68,59.47,59.65,24222.0,59.47,59.68,59.47,59.65,24222.0
2025-05-01 13:30:00,59.66,59.66,59.56,59.6,24444.0,59.66,59.66,59.56,59.6,24444.0
2025-05-01 14:00:00,59.6,59.75,59.6,59.64,75014.0,59.6,59.75,59.6,59.64,75014.0
2025-05-01 14:30:00,59.66,59.73,59.63,59.67,79919.0,59.66,59.73,59.63,59.67,79919.0
2025-05-01 15:00:00,59.67,59.67,59.56,59.59,67782.0,59.67,59.67,59.56,59.59,67782.0
2025-05-01 15:30:00,59.59,59.65,59.32,59.39,208926.0,59.59,59.65,59.32,59.39,208926.0
2025-05-02 09:30:00,60.9,60.93,59.92,59.99,247585.0,60.9,60.93,59.92,59.99,247585.0
2025-05-02 10:00:00,59.95,60.22,59.81,60.05,114170.0,59.95,60.22,59.81,60.05,114170.0
2025-05-02 10:30:00,60.06,60.19,59.9,59.99,133772.0,60.06,60.19,59.9,59.99,133772.0
2025-05-02 11:00:00,60.01,60.02,59.83,59.94,122189.0,60.01,60.02,59.83,59.94,122189.0
2025-05-02 11:30:00,59.92,60.01,59.72,59.87,73106.0,59.92,60.01,59.72,59.87,73106.0
2025-05-02 12:00:00,59.91,60.35,59.89,60.31,83454.0,59.91,60.35,59.89,60.31,83454.0
2025-05-02 12:30:00,60.3,60.56,60.29,60.36,43228.0,60.3,60.56,60.29,60.36,43228.0
2025-05-02 13:00:00,60.39,60.44,60.29,60.31,34017.0,60.39,60.44,60.29,60.31,34017.0
2025-05-02 13:30:00,60.31,60.35,60.2,60.22,32745.0,60.31,60.35,60.2,60.22,32745.0
2025-05-02 14:00:00,60.22,60.76,60.21,60.59,318816.0,60.22,60.76,60.21,60.59,318816.0
2025-05-02 14:30:00,60.59,60.6,60.39,60.46,40219.0,60.59,60.6,60.39,60.46,40219.0
2025-05-02 15:00:00,60.45,60.53,60.35,60.49,56707.0,60.45,60.53,60.35,60.49,56707.0
2025-05-02 15:30:00,60.49,60.49,60.11,60.16,376194.0,60.49,60.49,60.11,60.16,376194.0
2025-05-05 09:30:00,59.71,60.27,59.54,60.2,153273.0,59.71,60.27,59.54,60.2,153273.0
2025-05-05 10:00:00,60.22,60.78,60.2,60.77,137073.0,60.22,60.78,60.2,60.77,137073.0
2025-05-05 10:30:00,60.76,60.85,60.5,60.73,174646.0,60.76,60.85,60.5,60.73,174646.0
2025-05-05 11:00:00,60.71,60.78,60.58,60.73,80669.0,60.71,60.78,60.58,60.73,80669.0
2025-05-05 11:30:00,60.72,60.73,60.46,60.58,23585.0,60.72,60.73,60.46,60.58,23585.0
2025-05-05 12:00:00,60.58,60.62,60.56,60.6,20617.0,60.58,60.62,60.56,60.6,20617.0
2025-05-05 12:30:00,60.6,60.8,60.6,60.67,53546.0,60.6,60.8,60.6,60.67,53546.0
2025-05-05 13:00:00,60.64,60.7,60.46,60.65,82519.0,60.64,60.7,60.46,60.65,82519.0
2025-05-05 13:30:00,60.65,60.82,60.65,60.75,61881.0,60.65,60.82,60.65,60.75,61881.0
2025-05-05 14:00:00,60.75,60.83,60.71,60.81,49876.0,60.75,60.83,60.71,60.81,49876.0
2025-05-05 14:30:00,60.83,60.96,60.75,60.77,58775.0,60.83,60.96,60.75,60.77,58775.0
2025-05-05 15:00:00,60.77,60.9,60.73,60.76,69003.0,60.77,60.9,60.73,60.76,69003.0
2025-05-05 15:30:00,60.76,60.88,60.39,60.48,324450.0,60.76,60.88,60.39,60.48,324450.0
2025-05-06 09:30:00,60.99,61.68,60.83,61.51,198852.0,60.99,61.68,60.83,61.51,198852.0
2025-05-06 10:00:00,61.51,61.88,61.51,61.78,204704.0,61.51,61.88,61.51,61.78,204704.0
2025-05-06 10:30:00,61.79,61.92,61.62,61.63,127729.0,61.79,61.92,61.62,61.63,127729.0
2025-05-06 11:00:00,61.63,61.99,61.62,61.84,92427.0,61.63,61.99,61.62,61.84,92427.0
2025-05-06 11:30:00,61.84,62.01,61.8,61.82,99606.0,61.84,62.01,61.8,61.82,99606.0
2025-05-06 12:00:00,61.82,62.03,61.78,61.98,155512.0,61.82,62.03,61.78,61.98,155512.0
2025-05-06 12:30:00,61.99,62.07,61.88,62.06,66645.0,61.99,62.07,61.88,62.06,66645.0
2025-05-06 13:00:00,62.08,62.39,62.08,62.18,51994.0,62.08,62.39,62.08,62.18,51994.0
2025-05-06 13:30:00,62.2,62.25,61.84,61.84,109579.0,62.2,62.25,61.84,61.84,109579.0
2025-05-06 14:00:00,61.86,61.94,61.68,61.83,126271.0,61.86,61.94,61.68,61.83,126271.0
2025-05-06 14:30:00,61.83,61.96,61.46,61.96,260303.0,61.83,61.96,61.46,61.96,260303.0
2025-05-06 15:00:00,61.97,62.08,61.83,61.84,119377.0,61.97,62.08,61.83,61.84,119377.0
2025-05-06 15:30:00,61.83,62.04,61.12,61.23,728163.0,61.83,62.04,61.12,61.23,728163.0
2025-05-07 09:30:00,61.91,61.99,61.2,61.79,200176.0,61.91,61.99,61.2,61.79,200176.0
2025-05-07 10:00:00,61.79,62.15,61.69,61.97,83915.0,61.79,62.15,61.69,61.97,83915.0
2025-05-07 10:30:00,61.95,62.18,61.92,62.08,72825.0,61.95,62.18,61.92,62.08,72825.0
2025-05-07 11:00:00,62.09,62.24,61.9,61.93,63254.0,62.09,62.24,61.9,61.93,63254.0
2025-05-07 11:30:00,61.9,61.98,61.67,61.8,54030.0,61.9,61.98,61.67,61.8,54030.0
2025-05-07 12:00:00,61.79,61.85,61.62,61.74,59004.0,61.79,61.85,61.62,61.74,59004.0
2025-05-07 12:30:00,61.74,61.97,61.61,61.82,68448.0,61.74,61.97,61.61,61.82,68448.0
2025-05-07 13:00:00,61.82,61.9,61.76,61.82,30201.0,61.82,61.9,61.76,61.82,30201.0
2025-05-07 13:30:00,61.82,62.11,61.78,61.98,50756.0,61.82,62.11,61.78,61.98,50756.0
2025-05-07 14:00:00,62.0,62.05,61.74,61.74,114030.0,62.0,62.05,61.74,61.74,114030.0
2025-05-07 14:30:00,61.74,61.99,61.7,61.96,106062.0,61.74,61.99,61.7,61.96,106062.0
2025-05-07 15:00:00,61.96,62.08,61.88,61.98,147713.0,61.96,62.08,61.88,61.98,147713.0
2025-05-07 15:30:00,61.99,62.27,61.97,62.12,538099.0,61.99,62.27,61.97,62.12,538099.0
2025-05-08 09:30:00,62.28,62.55,61.61,61.64,97278.0,62.28,62.55,61.61,61.64,97278.0
2025-05-08 10:00:00,61.67,61.8,61.54,61.58,57919.0,61.67,61.8,61.54,61.58,57919.0
2025-05-08 10:30:00,61.56,61.61,61.44,61.5,69075.0,61.56,61.61,61.44,61.5,69075.0
2025-05-08 11:00:00,61.5,61.85,61.42,61.8,90783.0,61.5,61.85,61.42,61.8,90783.0
2025-05-08 11:30:00,61.79,61.99,61.7,61.76,50170.0,61.79,61.99,61.7,61.76,50170.0
2025-05-08 12:00:00,61.78,61.9,61.71,61.79,43056.0,61.78,61.9,61.71,61.79,43056.0
2025-05-08 12:30:00,61.79,62.13,61.78,62.08,43373.0,61.79,62.13,61.78,62.08,43373.0
2025-05-08 13:00:00,62.04,62.08,61.96,61.96,28840.0,62.04,62.08,61.96,61.96,28840.0
2025-05-08 13:30:00,62.0,62.14,61.95,61.95,91575.0,62.0,62.14,61.95,61.95,91575.0
2025-05-08 14:00:00,61.95,62.05,61.88,61.89,41926.0,61.95,62.05,61.88,61.89,41926.0
2025-05-08 14:30:00,61.9,62.02,61.9,61.93,47872.0,61.9,62.02,61.9,61.93,47872.0
2025-05-08 15:00:00,61.9,62.18,61.77,62.1,109640.0,61.9,62.18,61.77,62.1,109640.0
2025-05-08 15:30:00,62.1,62.13,61.8,61.95,398510.0,62.1,62.13,61.8,61.95,398510.0
2025-05-09 09:30:00,61.27,62.13,61.27,61.52,144727.0,61.27,62.13,61.27,61.52,144727.0
2025-05-09 10:00:00,61.5,61.54,61.16,61.17,68296.0,61.5,61.54,61.16,61.17,68296.0
2025-05-09 10:30:00,61.14,61.38,61.12,61.38,52601.0,61.14,61.38,61.12,61.38,52601.0
2025-05-09 11:00:00,61.38,61.39,60.83,60.86,72588.0,61.38,61.39,60.83,60.86,72588.0
2025-05-09 11:30:00,60.87,61.16,60.8,61.12,38413.0,60.87,61.16,60.8,61.12,38413.0
2025-05-09 12:00:00,61.1,61.14,60.98,61.11,32766.0,61.1,61.14,60.98,61.11,32766.0
2025-05-09 12:30:00,61.09,61.17,61.05,61.05,28507.0,61.09,61.17,61.05,61.05,28507.0
2025-05-09 13:00:00,61.05,61.28,61.01,61.27,37308.0,61.05,61.28,61.01,61.27,37308.0
2025-05-09 13:30:00,61.27,61.5,61.21,61.34,20775.0,61.27,61.5,61.21,61.34,20775.0
2025-05-09 14:00:00,61.34,61.38,61.29,61.3,26864.0,61.34,61.38,61.29,61.3,26864.0
2025-05-09 14:30:00,61.3,61.41,61.3,61.3,33001.0,61.3,61.41,61.3,61.3,33001.0
2025-05-09 15:00:00,61.32,61.48,61.31,61.44,33596.0,61.32,61.48,61.31,61.44,33596.0
2025-05-09 15:30:00,61.42,61.56,61.37,61.42,190925.0,61.42,61.56,61.37,61.42,190925.0
2025-05-12 09:30:00,64.5,65.14,64.19,64.39,577415.0,64.5,65.14,64.19,64.39,577415.0
2025-05-12 10:00:00,64.39,64.93,64.27,64.82,275016.0,64.39,64.93,64.27,64.82,275016.0
2025-05-12 10:30:00,64.82,65.16,64.74,65.1,181697.0,64.82,65.16,64.74,65.1,181697.0
2025-05-12 11:00:00,65.15,65.28,65.05,65.06,105842.0,65.15,65.28,65.05,65.06,105842.0
2025-05-12 11:30:00,65.07,65.18,64.95,65.08,78750.0,65.07,65.18,64.95,65.08,78750.0
2025-05-12 12:00:00,65.06,65.45,65.06,65.45,63297.0,65.06,65.45,65.06,65.45,63297.0
2025-05-12 12:30:00,65.44,65.75,65.44,65.68,63004.0,65.44,65.75,65.44,65.68,63004.0
2025-05-12 13:00:00,65.67,65.82,65.46,65.51,69545.0,65.67,65.82,65.46,65.51,69545.0
2025-05-12 13:30:00,65.52,65.57,65.37,65.39,52649.0,65.52,65.57,65.37,65.39,52649.0
2025-05-12 14:00:00,65.38,65.6,65.34,65.53,51582.0,65.38,65.6,65.34,65.53,51582.0
2025-05-12 14:30:00,65.53,65.58,65.42,65.45,49685.0,65.53,65.58,65.42,65.45,49685.0
2025-05-12 15:00:00,65.45,65.53,65.27,65.42,111014.0,65.45,65.53,65.27,65.42,111014.0
2025-05-12 15:30:00,65.42,65.57,65.34,65.53,373767.0,65.42,65.57,65.34,65.53,373767.0
2025-05-13 09:30:00,65.44,66.49,65.2,65.68,199410.0,65.44,66.49,65.2,65.68,199410.0
2025-05-13 10:00:00,65.69,66.26,65.68,66.24,92338.0,65.69,66.26,65.68,66.24,92338.0
2025-05-13 10:30:00,66.27,66.59,66.24,66.52,66660.0,66.27,66.59,66.24,66.52,66660.0
2025-05-13 11:00:00,66.51,66.62,66.36,66.6,48563.0,66.51,66.62,66.36,66.6,48563.0
2025-05-13 11:30:00,66.61,66.65,66.52,66.56,47000.0,66.61,66.65,66.52,66.56,47000.0
2025-05-13 12:00:00,66.56,66.72,66.53,66.63,71064.0,66.56,66.72,66.53,66.63,71064.0
2025-05-13 12:30:00,66.66,66.92,66.65,66.81,63345.0,66.66,66.92,66.65,66.81,63345.0
2025-05-13 13:00:00,66.8,66.81,66.59,66.66,36652.0,66.8,66.81,66.59,66.66,36652.0
2025-05-13 13:30:00,66.65,66.7,66.55,66.58,31259.0,66.65,66.7,66.55,66.58,31259.0
2025-05-13 14:00:00,66.56,66.65,66.43,66.44,43972.0,66.56,66.65,66.43,66.44,43972.0
2025-05-13 14:30:00,66.44,66.49,66.28,66.33,63821.0,66.44,66.49,66.28,66.33,63821.0
2025-05-13 15:00:00,66.35,66.57,66.31,66.48,132567.0,66.35,66.57,66.31,66.48,132567.0
2025-05-13 15:30:00,66.48,66.53,66.08,66.23,334650.0,66.48,66.53,66.08,66.23,334650.0
2025-05-14 09:30:00,66.44,66.61,65.53,65.8,134404.0,66.44,66.61,65.53,65.8,134404.0
2025-05-14 10:00:00,65.74,66.1,65.74,66.1,69309.0,65.74,66.1,65.74,66.1,69309.0
2025-05-14 10:30:00,66.1,66.16,65.82,66.16,96367.0,66.1,66.16,65.82,66.16,96367.0
2025-05-14 11:00:00,66.15,66.26,65.95,66.24,81259.0,66.15,66.26,65.95,66.24,81259.0
2025-05-14 11:30:00,66.24,66.24,65.92,66.08,62112.0,66.24,66.24,65.92,66.08,62112.0
2025-05-14 12:00:00,66.08,66.26,66.03,66.13,51526.0,66.08,66.26,66.03,66.13,51526.0
2025-05-14 12:30:00,66.13,66.19,66.03,66.15,66894.0,66.13,66.19,66.03,66.15,66894.0
2025-05-14 13:00:00,66.15,66.27,66.03,66.18,92437.0,66.15,66.27,66.03,66.18,92437.0
2025-05-14 13:30:00,66.19,66.35,66.19,66.31,34732.0,66.19,66.35,66.19,66.31,34732.0
2025-05-14 14:00:00,66.31,66.34,66.2,66.24,75559.0,66.31,66.34,66.2,66.24,75559.0
2025-05-14 14:30:00,66.24,66.29,66.08,66.16,92970.0,66.24,66.29,66.08,66.16,92970.0
2025-05-14 15:00:00,66.15,66.29,66.14,66.29,60666.0,66.15,66.29,66.14,66.29,60666.0
2025-05-14 15:30:00,66.28,66.48,66.15,66.4,364029.0,66.28,66.48,66.15,66.4,364029.0
2025-05-15 09:30:00,65.86,65.92,65.45,65.72,124146.0,65.86,65.92,65.45,65.72,124146.0
2025-05-15 10:00:00,65.73,65.74,65.24,65.34,45500.0,65.73,65.74,65.24,65.34,45500.0
2025-05-15 10:30:00,65.36,65.47,65.24,65.32,27951.0,65.36,65.47,65.24,65.32,27951.0
2025-05-15 11:00:00,65.26,65.53,65.24,65.37,23215.0,65.26,65.53,65.24,65.37,23215.0
2025-05-15 11:30:00,65.37,65.54,65.3,65.53,66240.0,65.37,65.54,65.3,65.53,66240.0
2025-05-15 12:00:00,65.5,65.52,65.06,65.17,107048.0,65.5,65.52,65.06,65.17,107048.0
2025-05-15 12:30:00,65.16,65.38,65.16,65.32,49178.0,65.16,65.38,65.16,65.32,49178.0
2025-05-15 13:00:00,65.33,65.34,65.16,65.17,19540.0,65.33,65.34,65.16,65.17,19540.0
2025-05-15 13:30:00,65.16,65.29,65.14,65.23,59281.0,65.16,65.29,65.14,65.23,59281.0
2025-05-15 14:00:00,65.24,65.25,65.12,65.24,52882.0,65.24,65.25,65.12,65.24,52882.0
2025-05-15 14:30:00,65.24,65.3,65.09,65.14,53262.0,65.24,65.3,65.09,65.14,53262.0
2025-05-15 15:00:00,65.15,65.29,65.14,65.16,96624.0,65.15,65.29,65.14,65.16,96624.0
2025-05-15 15:30:00,65.18,65.57,65.17,65.55,284194.0,65.18,65.57,65.17,65.55,284194.0
2025-05-16 09:30:00,65.24,65.43,64.64,64.73,279742.0,65.24,65.43,64.64,64.73,279742.0
2025-05-16 10:00:00,64.69,65.01,64.52,64.79,175084.0,64.69,65.01,64.52,64.79,175084.0
2025-05-16 10:30:00,64.8,64.88,64.68,64.74,106938.0,64.8,64.88,64.68,64.74,106938.0
2025-05-16 11:00:00,64.73,64.81,64.59,64.64,88745.0,64.73,64.81,64.59,64.64,88745.0
2025-05-16 11:30:00,64.63,64.72,64.6,64.61,67324.0,64.63,64.72,64.6,64.61,67324.0
2025-05-16 12:00:00,64.61,64.68,64.54,64.54,72428.0,64.61,64.68,64.54,64.54,72428.0
2025-05-16 12:30:00,64.55,64.7,64.53,64.68,64489.0,64.55,64.7,64.53,64.68,64489.0
2025-05-16 13:00:00,64.7,64.83,64.69,64.78,89523.0,64.7,64.83,64.69,64.78,89523.0
2025-05-16 13:30:00,64.78,64.81,64.71,64.76,71494.0,64.78,64.81,64.71,64.76,71494.0
2025-05-16 14:00:00,64.77,65.01,64.75,64.99,120040.0,64.77,65.01,64.75,64.99,120040.0
2025-05-16 14:30:00,64.98,65.04,64.91,64.91,68079.0,64.98,65.04,64.91,64.91,68079.0
2025-05-16 15:00:00,64.92,65.01,64.9,64.94,107022.0,64.92,65.01,64.9,64.94,107022.0
2025-05-16 15:30:00,64.94,65.0,64.85,64.97,396275.0,64.94,65.0,64.85,64.97,396275.0
2025-05-19 09:30:00,65.71,65.85,65.07,65.59,163705.0,65.71,65.85,65.07,65.59,163705.0
2025-05-19 10:00:00,65.59,65.85,65.54,65.69,70835.0,65.59,65.85,65.54,65.69,70835.0
2025-05-19 10:30:00,65.73,65.98,65.67,65.89,128368.0,65.73,65.98,65.67,65.89,128368.0
2025-05-19 11:00:00,65.91,66.45,65.86,66.37,201716.0,65.91,66.45,65.86,66.37,201716.0
2025-05-19 11:30:00,66.38,66.6,66.29,66.36,135227.0,66.38,66.6,66.29,66.36,135227.0
2025-05-19 12:00:00,66.38,66.52,66.31,66.52,62737.0,66.38,66.52,66.31,66.52,62737.0
2025-05-19 12:30:00,66.54,66.54,66.33,66.43,51639.0,66.54,66.54,66.33,66.43,51639.0
2025-05-19 13:00:00,66.43,66.66,66.43,66.55,120826.0,66.43,66.66,66.43,66.55,120826.0
2025-05-19 13:30:00,66.56,66.76,66.54,66.67,111017.0,66.56,66.76,66.54,66.67,111017.0
2025-05-19 14:00:00,66.66,66.88,66.64,66.85,245779.0,66.66,66.88,66.64,66.85,245779.0
2025-05-19 14:30:00,66.85,67.12,66.79,67.03,215922.0,66.85,67.12,66.79,67.03,215922.0
2025-05-19 15:00:00,67.06,67.36,67.01,67.11,425395.0,67.06,67.36,67.01,67.11,425395.0
2025-05-19 15:30:00,67.11,67.44,66.98,67.1,723762.0,67.11,67.44,66.98,67.1,723762.0
2025-05-20 09:30:00,63.66,63.67,61.28,63.12,1221608.0,63.66,63.67,61.28,63.12,1221608.0
2025-05-20 10:00:00,63.1,64.19,62.82,62.98,724254.0,63.1,64.19,62.82,62.98,724254.0
2025-05-20 10:30:00,62.95,63.31,62.75,63.18,347638.0,62.95,63.31,62.75,63.18,347638.0
2025-05-20 11:00:00,63.19,63.25,62.77,63.05,210479.0,63.19,63.25,62.77,63.05,210479.0
2025-05-20 11:30:00,63.04,63.05,62.25,62.72,454149.0,63.04,63.05,62.25,62.72,454149.0
2025-05-20 12:00:00,62.72,62.84,62.54,62.65,260150.0,62.72,62.84,62.54,62.65,260150.0
2025-05-20 12:30:00,62.65,63.12,62.62,63.04,335177.0,62.65,63.12,62.62,63.04,335177.0
2025-05-20 13:00:00,63.05,63.18,62.84,63.03,237773.0,63.05,63.18,62.84,63.03,237773.0
2025-05-20 13:30:00,63.03,63.37,62.99,63.3,167974.0,63.03,63.37,62.99,63.3,167974.0
2025-05-20 14:00:00,63.31,63.52,63.21,63.3,158818.0,63.31,63.52,63.21,63.3,158818.0
2025-05-20 14:30:00,63.3,63.62,63.17,63.61,133066.0,63.3,63.62,63.17,63.61,133066.0
2025-05-20 15:00:00,63.59,63.73,63.41,63.62,146438.0,63.59,63.73,63.41,63.62,146438.0
2025-05-20 15:30:00,63.63,63.77,63.33,63.36,679337.0,63.63,63.77,63.33,63.36,679337.0
2025-05-21 09:30:00,63.67,63.67,61.92,62.02,338234.0,63.67,63.67,61.92,62.02,338234.0
2025-05-21 10:00:00,62.02,62.44,61.93,62.19,102188.0,62.02,62.44,61.93,62.19,102188.0
2025-05-21 10:30:00,62.21,62.69,62.15,62.52,133876.0,62.21,62.69,62.15,62.52,133876.0
2025-05-21 11:00:00,62.52,62.77,62.46,62.58,481775.0,62.52,62.77,62.46,62.58,481775.0
2025-05-21 11:30:00,62.56,62.67,62.45,62.63,76400.0,62.56,62.67,62.45,62.63,76400.0
2025-05-21 12:00:00,62.63,62.67,62.38,62.38,292082.0,62.63,62.67,62.38,62.38,292082.0
2025-05-21 12:30:00,62.38,62.6,62.36,62.55,94720.0,62.38,62.6,62.36,62.55,94720.0
2025-05-21 13:00:00,62.54,62.67,62.23,62.23,60273.0,62.54,62.67,62.23,62.23,60273.0
2025-05-21 13:30:00,62.22,62.66,62.18,62.57,82941.0,62.22,62.66,62.18,62.57,82941.0
2025-05-21 14:00:00,62.57,62.57,62.25,62.29,77851.0,62.57,62.57,62.25,62.29,77851.0
2025-05-21 14:30:00,62.29,62.33,62.16,62.2,81025.0,62.29,62.33,62.16,62.2,81025.0
2025-05-21 15:00:00,62.19,62.2,61.94,62.04,122256.0,62.19,62.2,61.94,62.04,122256.0
2025-05-21 15:30:00,62.04,62.37,62.03,62.25,484418.0,62.04,62.37,62.03,62.25,484418.0
2025-05-22 09:30:00,61.62,62.08,61.53,61.96,198720.0,61.62,62.08,61.53,61.96,198720.0
2025-05-22 10:00:00,61.94,62.06,61.47,61.6,202405.0,61.94,62.06,61.47,61.6,202405.0
2025-05-22 10:30:00,61.69,61.79,61.55,61.76,55048.0,61.69,61.79,61.55,61.76,55048.0
2025-05-22 11:00:00,61.81,61.87,61.7,61.75,102085.0,61.81,61.87,61.7,61.75,102085.0
2025-05-22 11:30:00,61.73,61.88,61.47,61.5,71932.0,61.73,61.88,61.47,61.5,71932.0
2025-05-22 12:00:00,61.5,61.52,61.37,61.39,140013.0,61.5,61.52,61.37,61.39,140013.0
2025-05-22 12:30:00,61.37,61.39,61.02,61.04,126282.0,61.37,61.39,61.02,61.04,126282.0
2025-05-22 13:00:00,61.02,61.38,60.85,61.24,189693.0,61.02,61.38,60.85,61.24,189693.0
2025-05-22 13:30:00,61.24,61.43,61.21,61.41,106658.0,61.24,61.43,61.21,61.41,106658.0
2025-05-22 14:00:00,61.42,61.51,61.3,61.32,126173.0,61.42,61.51,61.3,61.32,126173.0
2025-05-22 14:30:00,61.31,61.35,61.23,61.24,124434.0,61.31,61.35,61.23,61.24,124434.0
2025-05-22 15:00:00,61.24,61.31,61.12,61.28,181380.0,61.24,61.31,61.12,61.28,181380.0
2025-05-22 15:30:00,61.29,61.32,61.01,61.04,516660.0,61.29,61.32,61.01,61.04,516660.0
2025-05-23 09:30:00,61.45,61.87,61.23,61.63,505545.0,61.45,61.87,61.23,61.63,505545.0
2025-05-23 10:00:00,61.61,61.71,61.38,61.43,160694.0,61.61,61.71,61.38,61.43,160694.0
2025-05-23 10:30:00,61.43,61.72,61.41,61.7,122088.0,61.43,61.72,61.41,61.7,122088.0
2025-05-23 11:00:00,61.7,62.08,61.7,62.08,182077.0,61.7,62.08,61.7,62.08,182077.0
2025-05-23 11:30:00,62.08,62.34,61.87,61.88,180650.0,62.08,62.34,61.87,61.88,180650.0
2025-05-23 12:00:00,61.89,62.65,61.87,62.64,179665.0,61.89,62.65,61.87,62.64,179665.0
2025-05-23 12:30:00,62.65,62.83,62.2,62.22,86691.0,62.65,62.83,62.2,62.22,86691.0
2025-05-23 13:00:00,62.23,62.32,62.2,62.24,43969.0,62.23,62.32,62.2,62.24,43969.0
2025-05-23 13:30:00,62.22,62.28,62.14,62.17,36578.0,62.22,62.28,62.14,62.17,36578.0
2025-05-23 14:00:00,62.18,62.32,62.14,62.26,57825.0,62.18,62.32,62.14,62.26,57825.0
2025-05-23 14:30:00,62.27,62.34,62.18,62.2,112802.0,62.27,62.34,62.18,62.2,112802.0
2025-05-23 15:00:00,62.19,62.32,62.15,62.22,83954.0,62.19,62.32,62.15,62.22,83954.0
2025-05-23 15:30:00,62.23,62.37,62.17,62.34,319961.0,62.23,62.37,62.17,62.34,319961.0
2025-05-27 09:30:00,62.33,62.99,62.33,62.69,161230.0,62.33,62.99,62.33,62.69,161230.0
2025-05-27 10:00:00,62.69,62.95,62.57,62.92,109415.0,62.69,62.95,62.57,62.92,109415.0
2025-05-27 10:30:00,62.89,63.0,62.74,62.77,100630.0,62.89,63.0,62.74,62.77,100630.0
2025-05-27 11:00:00,62.79,62.84,62.58,62.59,28797.0,62.79,62.84,62.58,62.59,28797.0
2025-05-27 11:30:00,62.61,62.62,62.41,62.48,41084.0,62.61,62.62,62.41,62.48,41084.0
2025-05-27 12:00:00,62.47,62.58,62.43,62.45,45100.0,62.47,62.58,62.43,62.45,45100.0
2025-05-27 12:30:00,62.45,62.48,62.34,62.46,28007.0,62.45,62.48,62.34,62.46,28007.0
2025-05-27 13:00:00,62.46,62.51,62.38,62.38,19222.0,62.46,62.51,62.38,62.38,19222.0
2025-05-27 13:30:00,62.38,62.44,62.34,62.34,21661.0,62.38,62.44,62.34,62.34,21661.0
2025-05-27 14:00:00,62.37,62.38,61.96,62.04,116730.0,62.37,62.38,61.96,62.04,116730.0
2025-05-27 14:30:00,62.04,62.09,61.8,61.82,103038.0,62.04,62.09,61.8,61.82,103038.0
2025-05-27 15:00:00,61.82,61.94,61.8,61.87,76867.0,61.82,61.94,61.8,61.87,76867.0
2025-05-27 15:30:00,61.85,61.86,61.62,61.75,300895.0,61.85,61.86,61.62,61.75,300895.0
2025-05-28 09:30:00,62.44,62.85,62.34,62.73,152702.0,62.44,62.85,62.34,62.73,152702.0
2025-05-28 10:00:00,62.74,62.82,62.63,62.64,26028.0,62.74,62.82,62.63,62.64,26028.0
2025-05-28 10:30:00,62.62,62.65,62.46,62.49,36603.0,62.62,62.65,62.46,62.49,36603.0
2025-05-28 11:00:00,62.47,62.58,62.42,62.52,56639.0,62.47,62.58,62.42,62.52,56639.0
2025-05-28 11:30:00,62.53,62.57,62.44,62.46,27272.0,62.53,62.57,62.44,62.46,27272.0
2025-05-28 12:00:00,62.46,62.73,62.46,62.73,140425.0,62.46,62.73,62.46,62.73,140425.0
2025-05-28 12:30:00,62.72,62.77,62.69,62.74,20505.0,62.72,62.77,62.69,62.74,20505.0
2025-05-28 13:00:00,62.74,63.1,62.73,63.09,35548.0,62.74,63.1,62.73,63.09,35548.0
2025-05-28 13:30:00,63.09,63.17,62.89,62.93,49273.0,63.09,63.17,62.89,62.93,49273.0
2025-05-28 14:00:00,62.85,63.12,62.85,63.08,50669.0,62.85,63.12,62.85,63.08,50669.0
2025-05-28 14:30:00,63.08,63.17,62.99,63.09,49932.0,63.08,63.17,62.99,63.09,49932.0
2025-05-28 15:00:00,63.1,63.15,63.01,63.02,98701.0,63.1,63.15,63.01,63.02,98701.0
2025-05-28 15:30:00,63.03,63.18,62.93,63.15,314664.0,63.03,63.18,62.93,63.15,314664.0
2025-05-29 09:30:00,64.8,65.25,64.31,64.53,403178.0,64.8,65.25,64.31,64.53,403178.0
2025-05-29 10:00:00,64.54,64.6,64.06,64.08,320799.0,64.54,64.6,64.06,64.08,320799.0
2025-05-29 10:30:00,64.08,64.15,63.88,64.12,126417.0,64.08,64.15,63.88,64.12,126417.0
2025-05-29 11:00:00,64.13,64.34,63.93,64.28,162731.0,64.13,64.34,63.93,64.28,162731.0
2025-05-29 11:30:00,64.31,64.39,64.06,64.12,116882.0,64.31,64.39,64.06,64.12,116882.0
2025-05-29 12:00:00,64.12,64.42,64.07,64.37,90653.0,64.12,64.42,64.07,64.37,90653.0
2025-05-29 12:30:00,64.37,64.56,64.36,64.54,86369.0,64.37,64.56,64.36,64.54,86369.0
2025-05-29 13:00:00,64.52,64.63,64.48,64.55,35017.0,64.52,64.63,64.48,64.55,35017.0
2025-05-29 13:30:00,64.56,64.58,64.43,64.43,82227.0,64.56,64.58,64.43,64.43,82227.0
2025-05-29 14:00:00,64.45,64.63,64.45,64.56,77445.0,64.45,64.63,64.45,64.56,77445.0
2025-05-29 14:30:00,64.56,64.6,64.42,64.44,56605.0,64.56,64.6,64.42,64.44,56605.0
2025-05-29 15:00:00,64.45,64.56,64.42,64.51,106954.0,64.45,64.56,64.42,64.51,106954.0
2025-05-29 15:30:00,64.51,64.63,64.41,64.56,452772.0,64.51,64.63,64.41,64.56,452772.0
2025-05-30 09:30:00,63.19,63.19,62.46,62.57,177058.0,63.19,63.19,62.46,62.57,177058.0
2025-05-30 10:00:00,62.57,62.9,62.57,62.79,77459.0,62.57,62.9,62.57,62.79,77459.0
2025-05-30 10:30:00,62.79,62.99,62.74,62.92,89062.0,62.79,62.99,62.74,62.92,89062.0
2025-05-30 11:00:00,62.92,63.18,62.92,63.08,79366.0,62.92,63.18,62.92,63.08,79366.0
2025-05-30 11:30:00,63.09,63.12,62.84,62.91,149288.0,63.09,63.12,62.84,62.91,149288.0
2025-05-30 12:00:00,62.9,62.9,61.88,62.29,162682.0,62.9,62.9,61.88,62.29,162682.0
2025-05-30 12:30:00,62.27,62.5,61.99,62.42,174695.0,62.27,62.5,61.99,62.42,174695.0
2025-05-30 13:00:00,62.42,62.52,62.36,62.45,88070.0,62.42,62.52,62.36,62.45,88070.0
2025-05-30 13:30:00,62.45,62.52,62.41,62.48,63472.0,62.45,62.52,62.41,62.48,63472.0
2025-05-30 14:00:00,62.48,62.65,62.48,62.61,42912.0,62.48,62.65,62.48,62.61,42912.0
2025-05-30 14:30:00,62.6,62.63,62.48,62.61,43657.0,62.6,62.63,62.48,62.61,43657.0
2025-05-30 15:00:00,62.62,62.8,62.61,62.7,98224.0,62.62,62.8,62.61,62.7,98224.0
2025-05-30 15:30:00,62.72,62.83,62.57,62.64,291551.0,62.72,62.83,62.57,62.64,291551.0
2025-06-02 09:30:00,62.85,63.24,62.85,63.13,60467.0,62.85,63.24,62.85,63.13,60467.0
2025-06-02 10:00:00,63.1,63.25,62.88,63.11,43298.0,63.1,63.25,62.88,63.11,43298.0
2025-06-02 10:30:00,63.13,63.41,63.13,63.32,48214.0,63.13,63.41,63.13,63.32,48214.0
2025-06-02 11:00:00,63.32,63.54,63.27,63.46,58752.0,63.32,63.54,63.27,63.46,58752.0
2025-06-02 11:30:00,63.48,63.59,63.45,63.5,20790.0,63.48,63.59,63.45,63.5,20790.0
2025-06-02 12:00:00,63.47,63.66,63.45,63.59,23180.0,63.47,63.66,63.45,63.59,23180.0
2025-06-02 12:30:00,63.6,63.7,63.6,63.69,12354.0,63.6,63.7,63.6,63.69,12354.0
2025-06-02 13:00:00,63.66,63.7,63.61,63.64,20773.0,63.66,63.7,63.61,63.64,20773.0
2025-06-02 13:30:00,63.67,63.7,63.6,63.65,17320.0,63.67,63.7,63.6,63.65,17320.0
2025-06-02 14:00:00,63.65,63.82,63.62,63.79,23904.0,63.65,63.82,63.62,63.79,23904.0
2025-06-02 14:30:00,63.79,63.86,63.75,63.86,41150.0,63.79,63.86,63.75,63.86,41150.0
2025-06-02 15:00:00,63.87,63.91,63.82,63.9,39492.0,63.87,63.91,63.82,63.9,39492.0
2025-06-02 15:30:00,63.9,63.92,63.63,63.66,184208.0,63.9,63.92,63.63,63.66,184208.0
2025-06-03 09:30:00,63.89,64.0,62.89,62.91,171398.0,63.89,64.0,62.89,62.91,171398.0
2025-06-03 10:00:00,62.94,62.95,62.71,62.79,132745.0,62.94,62.95,62.71,62.79,132745.0
2025-06-03 10:30:00,62.81,63.05,62.63,63.0,104849.0,62.81,63.05,62.63,63.0,104849.0
2025-06-03 11:00:00,63.0,63.1,62.85,62.91,122275.0,63.0,63.1,62.85,62.91,122275.0
2025-06-03 11:30:00,62.91,63.09,62.89,63.0,86525.0,62.91,63.09,62.89,63.0,86525.0
2025-06-03 12:00:00,63.0,63.08,62.95,63.01,68853.0,63.0,63.08,62.95,63.01,68853.0
2025-06-03 12:30:00,63.0,63.05,62.96,63.0,51806.0,63.0,63.05,62.96,63.0,51806.0
2025-06-03 13:00:00,63.0,63.06,62.95,63.04,46615.0,63.0,63.06,62.95,63.04,46615.0
2025-06-03 13:30:00,63.01,63.08,62.88,62.9,98271.0,63.01,63.08,62.88,62.9,98271.0
2025-06-03 14:00:00,62.89,63.16,62.8,63.16,85810.0,62.89,63.16,62.8,63.16,85810.0
2025-06-03 14:30:00,63.15,63.23,63.1,63.18,54391.0,63.15,63.23,63.1,63.18,54391.0
2025-06-03 15:00:00,63.18,63.2,63.04,63.16,115898.0,63.18,63.2,63.04,63.16,115898.0
2025-06-03 15:30:00,63.16,63.24,63.01,63.04,378539.0,63.16,63.24,63.01,63.04,378539.0
2025-06-04 09:30:00,61.3,61.51,60.81,60.85,325713.0,61.3,61.51,60.81,60.85,325713.0
2025-06-04 10:00:00,60.8,61.47,60.69,61.47,218118.0,60.8,61.47,60.69,61.47,218118.0
2025-06-04 10:30:00,61.44,61.56,61.17,61.24,126942.0,61.44,61.56,61.17,61.24,126942.0
2025-06-04 11:00:00,61.25,61.63,61.16,61.55,147678.0,61.25,61.63,61.16,61.55,147678.0
2025-06-04 11:30:00,61.55,61.94,61.54,61.88,93948.0,61.55,61.94,61.54,61.88,93948.0
2025-06-04 12:00:00,61.88,61.97,61.85,61.91,78721.0,61.88,61.97,61.85,61.91,78721.0
2025-06-04 12:30:00,61.92,61.96,61.78,61.79,40470.0,61.92,61.96,61.78,61.79,40470.0
2025-06-04 13:00:00,61.79,61.84,61.62,61.72,37359.0,61.79,61.84,61.62,61.72,37359.0
2025-06-04 13:30:00,61.7,61.78,61.6,61.61,54393.0,61.7,61.78,61.6,61.61,54393.0
2025-06-04 14:00:00,61.61,61.69,61.53,61.61,60316.0,61.61,61.69,61.53,61.61,60316.0
2025-06-04 14:30:00,61.62,61.62,61.44,61.49,114750.0,61.62,61.62,61.44,61.49,114750.0
2025-06-04 15:00:00,61.48,61.66,61.44,61.62,123044.0,61.48,61.66,61.44,61.62,123044.0
2025-06-04 15:30:00,61.61,61.67,61.52,61.63,343907.0,61.61,61.67,61.52,61.63,343907.0
2025-06-05 09:30:00,61.63,62.23,61.54,61.98,138473.0,61.63,62.23,61.54,61.98,138473.0
2025-06-05 10:00:00,62.0,62.06,61.84,62.03,122786.0,62.0,62.06,61.84,62.03,122786.0
2025-06-05 10:30:00,62.03,62.24,61.85,62.09,575981.0,62.03,62.24,61.85,62.09,575981.0
2025-06-05 11:00:00,62.07,62.37,61.99,62.04,75061.0,62.07,62.37,61.99,62.04,75061.0
2025-06-05 11:30:00,62.03,62.06,61.9,62.04,51495.0,62.03,62.06,61.9,62.04,51495.0
2025-06-05 12:00:00,62.03,62.08,61.95,62.04,79516.0,62.03,62.08,61.95,62.04,79516.0
2025-06-05 12:30:00,62.04,62.13,61.83,61.93,158685.0,62.04,62.13,61.83,61.93,158685.0
2025-06-05 13:00:00,61.91,62.01,61.89,61.99,88068.0,61.91,62.01,61.89,61.99,88068.0
2025-06-05 13:30:00,62.0,62.01,61.95,61.97,123409.0,62.0,62.01,61.95,61.97,123409.0
2025-06-05 14:00:00,61.97,61.98,61.7,61.78,152105.0,61.97,61.98,61.7,61.78,152105.0
2025-06-05 14:30:00,61.78,61.91,61.69,61.9,139978.0,61.78,61.91,61.69,61.9,139978.0
2025-06-05 15:00:00,61.9,61.98,61.77,61.98,243982.0,61.9,61.98,61.77,61.98,243982.0
2025-06-05 15:30:00,61.98,62.07,61.87,61.99,669026.0,61.98,62.07,61.87,61.99,669026.0
2025-06-06 09:30:00,59.98,60.5,59.59,60.17,311754.0,59.98,60.5,59.59,60.17,311754.0
2025-06-06 10:00:00,60.18,60.37,59.95,60.22,175030.0,60.18,60.37,59.95,60.22,175030.0
2025-06-06 10:30:00,60.22,60.24,59.7,59.77,138795.0,60.22,60.24,59.7,59.77,138795.0
2025-06-06 11:00:00,59.77,59.9,59.43,59.67,157620.0,59.77,59.9,59.43,59.67,157620.0
2025-06-06 11:30:00,59.67,59.99,59.66,59.96,231827.0,59.67,59.99,59.66,59.96,231827.0
2025-06-06 12:00:00,59.96,60.07,59.86,60.01,325442.0,59.96,60.07,59.86,60.01,325442.0
2025-06-06 12:30:00,59.99,60.13,59.95,60.13,77905.0,59.99,60.13,59.95,60.13,77905.0
2025-06-06 13:00:00,60.15,60.51,60.14,60.35,79685.0,60.15,60.51,60.14,60.35,79685.0
2025-06-06 13:30:00,60.36,60.62,60.34,60.36,69220.0,60.36,60.62,60.34,60.36,69220.0
2025-06-06 14:00:00,60.36,60.4,60.17,60.23,96368.0,60.36,60.4,60.17,60.23,96368.0
2025-06-06 14:30:00,60.26,60.62,60.23,60.51,93934.0,60.26,60.62,60.23,60.51,93934.0
2025-06-06 15:00:00,60.51,60.64,60.48,60.57,96915.0,60.51,60.64,60.48,60.57,96915.0
2025-06-06 15:30:00,60.59,60.78,60.47,60.62,446806.0,60.59,60.78,60.47,60.62,446806.0
2025-06-09 09:30:00,62.17,62.4,61.03,61.04,206712.0,62.17,62.4,61.03,61.04,206712.0
2025-06-09 10:00:00,61.06,61.53,60.93,61.5,90360.0,61.06,61.53,60.93,61.5,90360.0
2025-06-09 10:30:00,61.45,62.0,61.36,61.79,172175.0,61.45,62.0,61.36,61.79,172175.0
2025-06-09 11:00:00,61.79,62.23,61.78,62.22,71631.0,61.79,62.23,61.78,62.22,71631.0
2025-06-09 11:30:00,62.19,62.34,62.11,62.23,94407.0,62.19,62.34,62.11,62.23,94407.0
2025-06-09 12:00:00,62.22,62.22,62.01,62.09,27517.0,62.22,62.22,62.01,62.09,27517.0
2025-06-09 12:30:00,62.09,62.15,62.01,62.01,48102.0,62.09,62.15,62.01,62.01,48102.0
2025-06-09 13:00:00,62.02,62.21,62.02,62.21,26491.0,62.02,62.21,62.02,62.21,26491.0
2025-06-09 13:30:00,62.23,62.39,62.22,62.3,31999.0,62.23,62.39,62.22,62.3,31999.0
2025-06-09 14:00:00,62.32,62.36,62.23,62.26,23502.0,62.32,62.36,62.23,62.26,23502.0
2025-06-09 14:30:00,62.25,62.36,62.24,62.33,33862.0,62.25,62.36,62.24,62.33,33862.0
2025-06-09 15:00:00,62.3,62.45,62.29,62.32,30645.0,62.3,62.45,62.29,62.32,30645.0
2025-06-09 15:30:00,62.32,62.4,62.19,62.37,170879.0,62.32,62.4,62.19,62.37,170879.0
2025-06-10 09:30:00,62.17,62.5,62.0,62.3,144140.0,62.17,62.5,62.0,62.3,144140.0
2025-06-10 10:00:00,62.27,62.29,61.9,61.91,72823.0,62.27,62.29,61.9,61.91,72823.0
2025-06-10 10:30:00,61.92,61.92,61.63,61.67,70642.0,61.92,61.92,61.63,61.67,70642.0
2025-06-10 11:00:00,61.66,61.68,61.42,61.51,78059.0,61.66,61.68,61.42,61.51,78059.0
2025-06-10 11:30:00,61.51,61.51,61.32,61.44,50232.0,61.51,61.51,61.32,61.44,50232.0
2025-06-10 12:00:00,61.44,61.94,61.44,61.84,68420.0,61.44,61.94,61.44,61.84,68420.0
2025-06-10 12:30:00,61.86,62.05,61.83,62.03,43961.0,61.86,62.05,61.83,62.03,43961.0
2025-06-10 13:00:00,62.02,62.13,62.02,62.05,44676.0,62.02,62.13,62.02,62.05,44676.0
2025-06-10 13:30:00,62.05,62.1,62.0,62.02,19065.0,62.05,62.1,62.0,62.02,19065.0
2025-06-10 14:00:00,62.0,62.06,61.86,62.05,39543.0,62.0,62.06,61.86,62.05,39543.0
2025-06-10 14:30:00,62.04,62.19,62.04,62.16,19705.0,62.04,62.19,62.04,62.16,19705.0
2025-06-10 15:00:00,62.16,62.35,62.15,62.34,276166.0,62.16,62.35,62.15,62.34,276166.0
2025-06-10 15:30:00,62.32,62.38,61.95,61.96,248699.0,62.32,62.38,61.95,61.96,248699.0
2025-06-11 09:30:00,62.19,62.35,61.57,61.77,93477.0,62.19,62.35,61.57,61.77,93477.0
2025-06-11 10:00:00,61.76,62.0,61.66,61.71,119222.0,61.76,62.0,61.66,61.71,119222.0
2025-06-11 10:30:00,61.71,61.76,61.45,61.47,98426.0,61.71,61.76,61.45,61.47,98426.0
2025-06-11 11:00:00,61.45,61.49,61.12,61.21,120893.0,61.45,61.49,61.12,61.21,120893.0
2025-06-11 11:30:00,61.21,61.5,61.2,61.45,100464.0,61.21,61.5,61.2,61.45,100464.0
2025-06-11 12:00:00,61.45,61.47,61.22,61.29,35674.0,61.45,61.47,61.22,61.29,35674.0
2025-06-11 12:30:00,61.27,61.28,61.16,61.25,27228.0,61.27,61.28,61.16,61.25,27228.0
2025-06-11 13:00:00,61.25,61.34,61.24,61.31,25070.0,61.25,61.34,61.24,61.31,25070.0
2025-06-11 13:30:00,61.31,61.37,61.27,61.27,22787.0,61.31,61.37,61.27,61.27,22787.0
2025-06-11 14:00:00,61.28,61.32,61.1,61.2,55224.0,61.28,61.32,61.1,61.2,55224.0
2025-06-11 14:30:00,61.18,61.37,61.15,61.23,36108.0,61.18,61.37,61.15,61.23,36108.0
2025-06-11 15:00:00,61.23,61.24,61.11,61.11,61517.0,61.23,61.24,61.11,61.11,61517.0
2025-06-11 15:30:00,61.1,61.29,61.06,61.25,154949.0,61.1,61.29,61.06,61.25,154949.0
2025-06-12 09:30:00,61.06,61.14,60.83,60.9,297156.0,61.06,61.14,60.83,60.9,297156.0
2025-06-12 10:00:00,60.91,61.11,60.89,61.0,220630.0,60.91,61.11,60.89,61.0,220630.0
2025-06-12 10:30:00,61.01,61.02,60.86,60.89,72054.0,61.01,61.02,60.86,60.89,72054.0
2025-06-12 11:00:00,60.89,60.93,60.7,60.7,64447.0,60.89,60.93,60.7,60.7,64447.0
2025-06-12 11:30:00,60.72,60.82,60.7,60.77,42419.0,60.72,60.82,60.7,60.77,42419.0
2025-06-12 12:00:00,60.77,60.94,60.74,60.91,40205.0,60.77,60.94,60.74,60.91,40205.0
2025-06-12 12:30:00,60.91,60.94,60.83,60.88,34553.0,60.91,60.94,60.83,60.88,34553.0
2025-06-12 13:00:00,60.87,60.9,60.81,60.84,24670.0,60.87,60.9,60.81,60.84,24670.0
2025-06-12 13:30:00,60.84,60.87,60.79,60.84,25024.0,60.84,60.87,60.79,60.84,25024.0
2025-06-12 14:00:00,60.83,60.94,60.82,60.91,44982.0,60.83,60.94,60.82,60.91,44982.0
2025-06-12 14:30:00,60.9,60.95,60.87,60.93,45689.0,60.9,60.95,60.87,60.93,45689.0
2025-06-12 15:00:00,60.93,60.96,60.9,60.9,70648.0,60.93,60.96,60.9,60.9,70648.0
2025-06-12 15:30:00,60.9,60.94,60.81,60.92,200969.0,60.9,60.94,60.81,60.92,200969.0
2025-06-13 09:30:00,59.76,60.21,59.6,59.85,114459.0,59.76,60.21,59.6,59.85,114459.0
2025-06-13 10:00:00,59.86,60.02,59.81,59.88,159992.0,59.86,60.02,59.81,59.88,159992.0
2025-06-13 10:30:00,59.88,60.04,59.86,60.04,66828.0,59.88,60.04,59.86,60.04,66828.0
2025-06-13 11:00:00,60.03,60.2,60.02,60.14,34904.0,60.03,60.2,60.02,60.14,34904.0
2025-06-13 11:30:00,60.12,60.27,60.12,60.18,26713.0,60.12,60.27,60.12,60.18,26713.0
2025-06-13 12:00:00,60.18,60.22,60.12,60.13,41197.0,60.18,60.22,60.12,60.13,41197.0
2025-06-13 12:30:00,60.13,60.17,60.07,60.17,40542.0,60.13,60.17,60.07,60.17,40542.0
2025-06-13 13:00:00,60.16,60.18,60.03,60.05,24941.0,60.16,60.18,60.03,60.05,24941.0
2025-06-13 13:30:00,60.04,60.06,59.97,59.99,34537.0,60.04,60.06,59.97,59.99,34537.0
2025-06-13 14:00:00,60.0,60.05,59.88,59.92,191993.0,60.0,60.05,59.88,59.92,191993.0
2025-06-13 14:30:00,59.92,59.92,59.78,59.86,231530.0,59.92,59.92,59.78,59.86,231530.0
2025-06-13 15:00:00,59.85,59.96,59.81,59.89,264792.0,59.85,59.96,59.81,59.89,264792.0
2025-06-13 15:30:00,59.89,60.01,59.75,60.01,505261.0,59.89,60.01,59.75,60.01,505261.0
2025-06-16 09:30:00,60.64,60.94,60.58,60.73,78598.0,60.64,60.94,60.58,60.73,78598.0
2025-06-16 10:00:00,60.73,61.14,60.66,61.14,101387.0,60.73,61.14,60.66,61.14,101387.0
2025-06-16 10:30:00,61.09,61.2,61.03,61.15,47466.0,61.09,61.2,61.03,61.15,47466.0
2025-06-16 11:00:00,61.16,61.27,60.98,61.03,50414.0,61.16,61.27,60.98,61.03,50414.0
2025-06-16 11:30:00,61.02,61.06,60.86,60.87,37982.0,61.02,61.06,60.86,60.87,37982.0
2025-06-16 12:00:00,60.88,61.04,60.88,60.98,23278.0,60.88,61.04,60.88,60.98,23278.0
2025-06-16 12:30:00,60.98,61.02,60.87,60.9,30658.0,60.98,61.02,60.87,60.9,30658.0
2025-06-16 13:00:00,60.9,60.94,60.8,60.92,27726.0,60.9,60.94,60.8,60.92,27726.0
2025-06-16 13:30:00,60.91,60.97,60.84,60.84,26974.0,60.91,60.97,60.84,60.84,26974.0
2025-06-16 14:00:00,60.83,60.88,60.68,60.68,51834.0,60.83,60.88,60.68,60.68,51834.0
2025-06-16 14:30:00,60.69,60.8,60.59,60.72,68003.0,60.69,60.8,60.59,60.72,68003.0
2025-06-16 15:00:00,60.71,60.75,60.65,60.69,55776.0,60.71,60.75,60.65,60.69,55776.0
2025-06-16 15:30:00,60.69,60.69,60.44,60.44,201027.0,60.69,60.69,60.44,60.44,201027.0
2025-06-17 09:30:00,60.73,61.58,60.5,61.53,174745.0,60.73,61.58,60.5,61.53,174745.0
2025-06-17 10:00:00,61.54,61.65,61.32,61.48,189763.0,61.54,61.65,61.32,61.48,189763.0
2025-06-17 10:30:00,61.49,61.54,60.92,61.0,233111.0,61.49,61.54,60.92,61.0,233111.0
2025-06-17 11:00:00,61.0,61.25,61.0,61.02,285999.0,61.0,61.25,61.0,61.02,285999.0
2025-06-17 11:30:00,61.01,61.08,60.97,61.03,124537.0,61.01,61.08,60.97,61.03,124537.0
2025-06-17 12:00:00,61.03,61.2,61.02,61.19,182036.0,61.03,61.2,61.02,61.19,182036.0
2025-06-17 12:30:00,61.19,61.19,60.98,61.02,86241.0,61.19,61.19,60.98,61.02,86241.0
2025-06-17 13:00:00,61.02,61.09,60.7,60.71,119672.0,61.02,61.09,60.7,60.71,119672.0
2025-06-17 13:30:00,60.71,60.88,60.68,60.75,60440.0,60.71,60.88,60.68,60.75,60440.0
2025-06-17 14:00:00,60.74,60.88,60.71,60.79,61631.0,60.74,60.88,60.71,60.79,61631.0
2025-06-17 14:30:00,60.79,60.85,60.63,60.75,75528.0,60.79,60.85,60.63,60.75,75528.0
2025-06-17 15:00:00,60.75,60.84,60.75,60.8,67480.0,60.75,60.84,60.75,60.8,67480.0
2025-06-17 15:30:00,60.8,60.85,60.63,60.68,264720.0,60.8,60.85,60.63,60.68,264720.0
2025-06-18 09:30:00,58.29,58.6,57.64,57.87,530201.0,58.29,58.6,57.64,57.87,530201.0
2025-06-18 10:00:00,57.86,58.14,57.75,57.95,484756.0,57.86,58.14,57.75,57.95,484756.0
2025-06-18 10:30:00,57.96,58.03,57.61,57.71,268136.0,57.96,58.03,57.61,57.71,268136.0
2025-06-18 11:00:00,57.7,57.93,57.54,57.87,280909.0,57.7,57.93,57.54,57.87,280909.0
2025-06-18 11:30:00,57.87,58.1,57.73,57.92,193718.0,57.87,58.1,57.73,57.92,193718.0
2025-06-18 12:00:00,57.91,57.91,57.39,57.47,254414.0,57.91,57.91,57.39,57.47,254414.0
2025-06-18 12:30:00,57.47,57.55,57.2,57.2,272455.0,57.47,57.55,57.2,57.2,272455.0
2025-06-18 13:00:00,57.21,57.33,57.05,57.11,184940.0,57.21,57.33,57.05,57.11,184940.0
2025-06-18 13:30:00,57.1,57.15,56.67,56.72,371669.0,57.1,57.15,56.67,56.72,371669.0
2025-06-18 14:00:00,56.72,56.91,56.61,56.63,451684.0,56.72,56.91,56.61,56.63,451684.0
2025-06-18 14:30:00,56.61,56.87,56.55,56.65,396644.0,56.61,56.87,56.55,56.65,396644.0
2025-06-18 15:00:00,56.64,56.82,56.51,56.52,348127.0,56.64,56.82,56.51,56.52,348127.0
2025-06-18 15:30:00,56.51,56.65,56.37,56.55,818462.0,56.51,56.65,56.37,56.55,818462.0
2025-06-20 09:30:00,56.48,56.84,56.02,56.55,670107.0,56.48,56.84,56.02,56.55,670107.0
2025-06-20 10:00:00,56.54,56.56,56.19,56.34,328762.0,56.54,56.56,56.19,56.34,328762.0
2025-06-20 10:30:00,56.34,56.48,56.13,56.13,385758.0,56.34,56.48,56.13,56.13,385758.0
2025-06-20 11:00:00,56.13,56.16,55.97,56.02,299227.0,56.13,56.16,55.97,56.02,299227.0
2025-06-20 11:30:00,56.01,56.12,55.96,56.02,161015.0,56.01,56.12,55.96,56.02,161015.0
2025-06-20 12:00:00,56.01,56.07,55.93,55.99,140123.0,56.01,56.07,55.93,55.99,140123.0
2025-06-20 12:30:00,55.99,56.06,55.99,56.05,139530.0,55.99,56.06,55.99,56.05,139530.0
2025-06-20 13:00:00,56.04,56.14,55.89,55.91,123944.0,56.04,56.14,55.89,55.91,123944.0
2025-06-20 13:30:00,55.91,56.02,55.85,55.9,131673.0,55.91,56.02,55.85,55.9,131673.0
2025-06-20 14:00:00,55.89,56.11,55.89,56.1,156154.0,55.89,56.11,55.89,56.1,156154.0
2025-06-20 14:30:00,56.1,56.15,55.95,56.0,180225.0,56.1,56.15,55.95,56.0,180225.0
2025-06-20 15:00:00,55.99,56.08,55.97,56.02,241179.0,55.99,56.08,55.97,56.02,241179.0
2025-06-20 15:30:00,56.02,56.03,55.7,55.86,586216.0,56.02,56.03,55.7,55.86,586216.0