date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 15:00:00,34.43,34.43,34.27,34.35,9184.0,30.8918,30.8918,30.7482,30.82,9184.0
2019-07-17 15:30:00,34.38,34.4,34.27,34.27,17542.0,30.8469,30.8649,30.7482,30.7482,17542.0
2019-07-18 09:30:00,34.7,34.82,34.7,34.77,49004.4,31.134,31.2417,31.134,31.1968,49004.4
2019-07-18 10:00:00,34.77,34.77,34.57,34.6,12966.8,31.1968,31.1968,31.0174,31.0443,12966.8
2019-07-18 10:30:00,34.6,34.73,34.6,34.73,5960.0,31.0443,31.161,31.0443,31.161,5960.0
2019-07-18 11:00:00,34.73,34.8,34.7,34.75,18008.4,31.161,31.2238,31.134,31.1789,18008.4
2019-07-18 11:30:00,34.75,34.77,34.68,34.7,5624.4,31.1789,31.1968,31.1161,31.134,5624.4
2019-07-18 12:00:00,34.7,34.87,34.7,34.77,15009.6,31.134,31.2866,31.134,31.1968,15009.6
2019-07-18 12:30:00,34.77,34.77,34.7,34.77,5542.4,31.1968,31.1968,31.134,31.1968,5542.4
2019-07-18 13:00:00,34.77,34.82,34.7,34.7,20137.2,31.1968,31.2417,31.134,31.134,20137.2
2019-07-18 13:30:00,34.73,34.75,34.57,34.6,6057.2,31.161,31.1789,31.0174,31.0443,6057.2
2019-07-18 14:00:00,34.6,34.6,34.3,34.35,23822.0,31.0443,31.0443,30.7751,30.82,23822.0
2019-07-18 14:30:00,34.38,34.45,34.27,34.32,16869.2,30.8469,30.9097,30.7482,30.7931,16869.2
2019-07-18 15:00:00,34.32,34.38,34.1,34.15,23580.0,30.7931,30.8469,30.5957,30.6406,23580.0
2019-07-18 15:30:00,34.13,34.32,34.08,34.3,24780.0,30.6226,30.7931,30.5778,30.7751,24780.0
2019-07-19 09:30:00,34.65,34.7,34.57,34.57,23431.6,31.0892,31.134,31.0174,31.0174,23431.6
2019-07-19 10:00:00,34.57,34.6,34.43,34.52,10862.0,31.0174,31.0443,30.8918,30.9725,10862.0
2019-07-19 10:30:00,34.52,34.65,34.5,34.55,4276.8,30.9725,31.0892,30.9546,30.9995,4276.8
2019-07-19 11:00:00,34.52,34.52,34.43,34.48,15055.2,30.9725,30.9725,30.8918,30.9366,15055.2
2019-07-19 11:30:00,34.45,34.48,34.4,34.45,3743.2,30.9097,30.9366,30.8649,30.9097,3743.2
2019-07-19 12:00:00,34.45,34.52,34.43,34.48,6253.6,30.9097,30.9725,30.8918,30.9366,6253.6
2019-07-19 12:30:00,34.52,34.52,34.48,34.52,2770.8,30.9725,30.9725,30.9366,30.9725,2770.8
2019-07-19 13:00:00,34.5,34.57,34.45,34.52,3050.4,30.9546,31.0174,30.9097,30.9725,3050.4
2019-07-19 13:30:00,34.55,34.6,34.55,34.55,3672.8,30.9995,31.0443,30.9995,30.9995,3672.8
2019-07-19 14:00:00,34.55,34.68,34.52,34.6,17798.8,30.9995,31.1161,30.9725,31.0443,17798.8
2019-07-19 14:30:00,34.6,34.63,34.5,34.52,2608.0,31.0443,31.0712,30.9546,30.9725,2608.0
2019-07-19 15:00:00,34.52,34.55,34.4,34.43,6164.8,30.9725,30.9995,30.8649,30.8918,6164.8
2019-07-19 15:30:00,34.43,34.55,34.4,34.52,4827.2,30.8918,30.9995,30.8649,30.9725,4827.2
2019-07-22 09:30:00,33.93,34.13,33.93,34.05,23552.4,30.4432,30.6226,30.4432,30.5508,23552.4
2019-07-22 10:00:00,34.08,34.13,34.08,34.13,7598.0,30.5778,30.6226,30.5778,30.6226,7598.0
2019-07-22 10:30:00,34.13,34.15,34.05,34.08,5638.8,30.6226,30.6406,30.5508,30.5778,5638.8
2019-07-22 11:00:00,34.1,34.15,34.08,34.08,4515.6,30.5957,30.6406,30.5778,30.5778,4515.6
2019-07-22 11:30:00,34.08,34.1,34.0,34.0,3454.4,30.5778,30.5957,30.506,30.506,3454.4
2019-07-22 12:00:00,34.02,34.1,34.0,34.08,5390.8,30.5239,30.5957,30.506,30.5778,5390.8
2019-07-22 12:30:00,34.08,34.15,34.05,34.15,5866.0,30.5778,30.6406,30.5508,30.6406,5866.0
2019-07-22 13:00:00,34.15,34.25,34.15,34.25,8666.8,30.6406,30.7303,30.6406,30.7303,8666.8
2019-07-22 13:30:00,34.27,34.27,34.2,34.23,18594.0,30.7482,30.7482,30.6854,30.7123,18594.0
2019-07-22 14:00:00,34.27,34.4,34.27,34.4,2624.0,30.7482,30.8649,30.7482,30.8649,2624.0
2019-07-22 14:30:00,34.43,34.45,34.35,34.38,8096.0,30.8918,30.9097,30.82,30.8469,8096.0
2019-07-22 15:00:00,34.4,34.5,34.4,34.48,7626.0,30.8649,30.9546,30.8649,30.9366,7626.0
2019-07-22 15:30:00,34.48,34.48,34.38,34.4,12174.4,30.9366,30.9366,30.8469,30.8649,12174.4
2019-07-23 09:30:00,34.65,35.13,34.65,35.0,27324.4,31.0892,31.5199,31.0892,31.4032,27324.4
2019-07-23 10:00:00,34.98,35.07,34.75,34.75,19214.0,31.3853,31.466,31.1789,31.1789,19214.0
2019-07-23 10:30:00,34.75,34.75,34.57,34.65,4560.0,31.1789,31.1789,31.0174,31.0892,4560.0
2019-07-23 11:00:00,34.65,34.7,34.6,34.65,3803.6,31.0892,31.134,31.0443,31.0892,3803.6
2019-07-23 11:30:00,34.65,34.77,34.63,34.75,8548.0,31.0892,31.1968,31.0712,31.1789,8548.0
2019-07-23 12:00:00,34.73,34.85,34.7,34.85,4393.6,31.161,31.2686,31.134,31.2686,4393.6
2019-07-23 12:30:00,34.85,34.95,34.85,34.95,2549.2,31.2686,31.3584,31.2686,31.3584,2549.2
2019-07-23 13:00:00,34.93,34.93,34.85,34.87,6104.0,31.3404,31.3404,31.2686,31.2866,6104.0
2019-07-23 13:30:00,34.9,35.02,34.87,35.02,18250.0,31.3135,31.4212,31.2866,31.4212,18250.0
2019-07-23 14:00:00,35.02,35.07,35.0,35.07,3113.6,31.4212,31.466,31.4032,31.466,3113.6
2019-07-23 14:30:00,35.07,35.13,35.02,35.05,5910.0,31.466,31.5199,31.4212,31.4481,5910.0
2019-07-23 15:00:00,35.02,35.07,35.02,35.02,2170.0,31.4212,31.466,31.4212,31.4212,2170.0
2019-07-23 15:30:00,35.0,35.05,34.93,34.93,11914.0,31.4032,31.4481,31.3404,31.3404,11914.0
2019-07-24 09:30:00,34.6,34.75,34.5,34.5,52036.0,31.0443,31.1789,30.9546,30.9546,52036.0
2019-07-24 10:00:00,34.5,34.63,34.48,34.6,16921.6,30.9546,31.0712,30.9366,31.0443,16921.6
2019-07-24 10:30:00,34.6,34.63,34.57,34.63,7309.6,31.0443,31.0712,31.0174,31.0712,7309.6
2019-07-24 11:00:00,34.63,34.65,34.52,34.63,6232.0,31.0712,31.0892,30.9725,31.0712,6232.0
2019-07-24 11:30:00,34.63,34.68,34.6,34.63,2711.6,31.0712,31.1161,31.0443,31.0712,2711.6
2019-07-24 12:00:00,34.65,34.7,34.65,34.68,1160.0,31.0892,31.134,31.0892,31.1161,1160.0
2019-07-24 12:30:00,34.65,34.7,34.55,34.57,6515.2,31.0892,31.134,30.9995,31.0174,6515.2
2019-07-24 13:00:00,34.57,34.73,34.52,34.52,12750.8,31.0174,31.161,30.9725,30.9725,12750.8
2019-07-24 13:30:00,34.52,34.6,34.45,34.55,6233.2,30.9725,31.0443,30.9097,30.9995,6233.2
2019-07-24 14:00:00,34.55,34.63,34.55,34.6,6194.0,30.9995,31.0712,30.9995,31.0443,6194.0
2019-07-24 14:30:00,34.6,34.6,34.5,34.5,4982.4,31.0443,31.0443,30.9546,30.9546,4982.4
2019-07-24 15:00:00,34.5,34.52,34.43,34.45,10018.4,30.9546,30.9725,30.8918,30.9097,10018.4
2019-07-24 15:30:00,34.48,34.57,34.48,34.5,11816.8,30.9366,31.0174,30.9366,30.9546,11816.8
2019-07-25 09:30:00,34.95,35.5,34.93,35.45,55250.8,31.3584,31.8518,31.3404,31.807,55250.8
2019-07-25 10:00:00,35.43,35.43,35.1,35.13,33062.0,31.789,31.789,31.4929,31.5199,33062.0
2019-07-25 10:30:00,35.13,35.13,34.8,35.1,25567.2,31.5199,31.5199,31.2238,31.4929,25567.2
2019-07-25 11:00:00,35.1,35.1,34.93,35.0,11188.8,31.4929,31.4929,31.3404,31.4032,11188.8
2019-07-25 11:30:00,34.98,35.13,34.87,35.07,6498.0,31.3853,31.5199,31.2866,31.466,6498.0
2019-07-25 12:00:00,35.05,35.23,35.05,35.2,7685.6,31.4481,31.6096,31.4481,31.5827,7685.6
2019-07-25 12:30:00,35.2,35.23,35.02,35.02,9123.2,31.5827,31.6096,31.4212,31.4212,9123.2
2019-07-25 13:00:00,35.05,35.18,34.98,35.02,26897.2,31.4481,31.5647,31.3853,31.4212,26897.2
2019-07-25 13:30:00,35.02,35.05,34.9,34.9,5743.6,31.4212,31.4481,31.3135,31.3135,5743.6
2019-07-25 14:00:00,34.9,34.98,34.87,34.87,4418.0,31.3135,31.3853,31.2866,31.2866,4418.0
2019-07-25 14:30:00,34.87,35.07,34.87,34.95,12783.6,31.2866,31.466,31.2866,31.3584,12783.6
2019-07-25 15:00:00,34.98,35.02,34.9,34.95,6323.2,31.3853,31.4212,31.3135,31.3584,6323.2
2019-07-25 15:30:00,34.93,35.02,34.9,35.0,12340.4,31.3404,31.4212,31.3135,31.4032,12340.4
2019-07-26 09:30:00,34.6,34.73,34.52,34.7,22228.8,31.0443,31.161,30.9725,31.134,22228.8
2019-07-26 10:00:00,34.75,34.87,34.73,34.8,7750.8,31.1789,31.2866,31.161,31.2238,7750.8
2019-07-26 10:30:00,34.8,34.87,34.75,34.85,4584.8,31.2238,31.2866,31.1789,31.2686,4584.8
2019-07-26 11:00:00,34.85,34.85,34.68,34.68,11774.0,31.2686,31.2686,31.1161,31.1161,11774.0
2019-07-26 11:30:00,34.7,34.9,34.7,34.82,6568.8,31.134,31.3135,31.134,31.2417,6568.8
2019-07-26 12:00:00,34.8,34.82,34.77,34.82,3091.6,31.2238,31.2417,31.1968,31.2417,3091.6
2019-07-26 12:30:00,34.87,34.93,34.85,34.93,4114.4,31.2866,31.3404,31.2686,31.3404,4114.4
2019-07-26 13:00:00,34.9,34.9,34.8,34.82,8812.0,31.3135,31.3135,31.2238,31.2417,8812.0
2019-07-26 13:30:00,34.85,34.85,34.82,34.85,2049.2,31.2686,31.2686,31.2417,31.2686,2049.2
2019-07-26 14:00:00,34.85,34.87,34.82,34.85,3249.2,31.2686,31.2866,31.2417,31.2686,3249.2
2019-07-26 14:30:00,34.85,34.9,34.85,34.87,6506.0,31.2686,31.3135,31.2686,31.2866,6506.0
2019-07-26 15:00:00,34.87,34.9,34.77,34.77,3760.4,31.2866,31.3135,31.1968,31.1968,3760.4
2019-07-26 15:30:00,34.77,34.8,34.73,34.73,10678.8,31.1968,31.2238,31.161,31.161,10678.8
2019-07-29 09:30:00,34.43,34.57,34.43,34.52,23432.8,30.8918,31.0174,30.8918,30.9725,23432.8
2019-07-29 10:00:00,34.5,34.65,34.48,34.6,23031.6,30.9546,31.0892,30.9366,31.0443,23031.6
2019-07-29 10:30:00,34.6,34.65,34.57,34.65,18413.6,31.0443,31.0892,31.0174,31.0892,18413.6
2019-07-29 11:00:00,34.68,34.82,34.68,34.77,15022.0,31.1161,31.2417,31.1161,31.1968,15022.0
2019-07-29 11:30:00,34.8,34.8,34.63,34.65,5356.8,31.2238,31.2238,31.0712,31.0892,5356.8
2019-07-29 12:00:00,34.65,34.65,34.57,34.57,5887.6,31.0892,31.0892,31.0174,31.0174,5887.6
2019-07-29 12:30:00,34.57,34.57,34.5,34.5,2411.2,31.0174,31.0174,30.9546,30.9546,2411.2
2019-07-29 13:00:00,34.52,34.52,34.43,34.45,12196.4,30.9725,30.9725,30.8918,30.9097,12196.4
2019-07-29 13:30:00,34.45,34.48,34.4,34.43,6657.2,30.9097,30.9366,30.8649,30.8918,6657.2
2019-07-29 14:00:00,34.43,34.57,34.43,34.57,12884.0,30.8918,31.0174,30.8918,31.0174,12884.0
2019-07-29 14:30:00,34.57,34.65,34.48,34.55,5960.8,31.0174,31.0892,30.9366,30.9995,5960.8
2019-07-29 15:00:00,34.57,34.65,34.52,34.65,9206.0,31.0174,31.0892,30.9725,31.0892,9206.0
2019-07-29 15:30:00,34.65,34.8,34.63,34.73,19752.8,31.0892,31.2238,31.0712,31.161,19752.8
2019-07-30 09:30:00,34.32,34.52,34.27,34.4,129818.8,30.7931,30.9725,30.7482,30.8649,129818.8
2019-07-30 10:00:00,34.43,34.68,34.4,34.45,34292.0,30.8918,31.1161,30.8649,30.9097,34292.0
2019-07-30 10:30:00,34.43,34.65,34.4,34.63,7934.0,30.8918,31.0892,30.8649,31.0712,7934.0
2019-07-30 11:00:00,34.63,34.75,34.52,34.7,101531.2,31.0712,31.1789,30.9725,31.134,101531.2
2019-07-30 11:30:00,34.73,34.8,34.7,34.73,30690.4,31.161,31.2238,31.134,31.161,30690.4
2019-07-30 12:00:00,34.73,34.73,34.63,34.7,16915.2,31.161,31.161,31.0712,31.134,16915.2
2019-07-30 12:30:00,34.7,34.77,34.7,34.7,14537.6,31.134,31.1968,31.134,31.134,14537.6
2019-07-30 13:00:00,34.68,34.73,34.63,34.63,8893.2,31.1161,31.161,31.0712,31.0712,8893.2
2019-07-30 13:30:00,34.6,34.68,34.6,34.63,13002.0,31.0443,31.1161,31.0443,31.0712,13002.0
2019-07-30 14:00:00,34.63,34.63,34.57,34.6,9739.2,31.0712,31.0712,31.0174,31.0443,9739.2
2019-07-30 14:30:00,34.6,34.68,34.6,34.63,11190.0,31.0443,31.1161,31.0443,31.0712,11190.0
2019-07-30 15:00:00,34.65,34.68,34.52,34.52,10573.6,31.0892,31.1161,30.9725,30.9725,10573.6
2019-07-30 15:30:00,34.5,34.55,34.45,34.5,43008.8,30.9546,30.9995,30.9097,30.9546,43008.8
2019-07-31 09:30:00,34.57,34.63,34.35,34.38,118562.0,31.0174,31.0712,30.82,30.8469,118562.0
2019-07-31 10:00:00,34.38,34.45,34.23,34.27,33053.2,30.8469,30.9097,30.7123,30.7482,33053.2
2019-07-31 10:30:00,34.27,34.3,34.13,34.13,28343.2,30.7482,30.7751,30.6226,30.6226,28343.2
2019-07-31 11:00:00,34.15,34.23,34.02,34.02,23289.2,30.6406,30.7123,30.5239,30.5239,23289.2
2019-07-31 11:30:00,34.05,34.15,34.05,34.1,14512.8,30.5508,30.6406,30.5508,30.5957,14512.8
2019-07-31 12:00:00,34.1,34.1,34.02,34.05,18060.0,30.5957,30.5957,30.5239,30.5508,18060.0
2019-07-31 12:30:00,34.08,34.13,34.08,34.08,13402.8,30.5778,30.6226,30.5778,30.5778,13402.8
2019-07-31 13:00:00,34.02,34.1,34.02,34.1,11481.6,30.5239,30.5957,30.5239,30.5957,11481.6
2019-07-31 13:30:00,34.1,34.2,34.05,34.13,19843.6,30.5957,30.6854,30.5508,30.6226,19843.6
2019-07-31 14:00:00,34.15,34.3,33.5,33.6,149177.2,30.6406,30.7751,30.0574,30.1471,149177.2
2019-07-31 14:30:00,33.6,34.18,33.48,33.5,183458.8,30.1471,30.6675,30.0394,30.0574,183458.8
2019-07-31 15:00:00,33.5,33.62,33.35,33.52,63937.2,30.0574,30.165,29.9228,30.0753,63937.2
2019-07-31 15:30:00,33.55,33.77,33.5,33.65,54084.8,30.1022,30.2996,30.0574,30.1919,54084.8
2019-08-01 09:30:00,33.13,33.18,32.95,33.02,44621.2,29.7254,29.7702,29.5639,29.6267,44621.2
2019-08-01 10:00:00,33.02,33.13,32.9,32.93,70944.0,29.6267,29.7254,29.519,29.5459,70944.0
2019-08-01 10:30:00,32.93,33.0,32.43,32.43,108153.2,29.5459,29.6087,29.0973,29.0973,108153.2
2019-08-01 11:00:00,32.4,32.57,32.4,32.52,63618.4,29.0704,29.2229,29.0704,29.1781,63618.4
2019-08-01 11:30:00,32.57,32.68,32.5,32.65,21749.2,29.2229,29.3216,29.1601,29.2947,21749.2
2019-08-01 12:00:00,32.7,32.7,32.52,32.55,18631.2,29.3396,29.3396,29.1781,29.205,18631.2
2019-08-01 12:30:00,32.52,32.55,32.48,32.5,7022.8,29.1781,29.205,29.1422,29.1601,7022.8
2019-08-01 13:00:00,32.52,32.57,32.02,32.07,54297.6,29.1781,29.2229,28.7295,28.7743,54297.6
2019-08-01 13:30:00,32.07,32.07,31.6,32.0,112858.0,28.7743,28.7743,28.3526,28.7115,112858.0
2019-08-01 14:00:00,32.0,32.2,31.9,31.9,70581.2,28.7115,28.891,28.6218,28.6218,70581.2
2019-08-01 14:30:00,31.9,32.18,31.83,31.9,34345.2,28.6218,28.873,28.559,28.6218,34345.2
2019-08-01 15:00:00,31.9,31.92,31.63,31.88,34264.4,28.6218,28.6397,28.3795,28.6038,34264.4
2019-08-01 15:30:00,31.88,31.92,31.65,31.65,89963.6,28.6038,28.6397,28.3975,28.3975,89963.6
2019-08-02 09:30:00,31.43,31.58,31.25,31.45,98214.8,28.2001,28.3347,28.0386,28.218,98214.8
2019-08-02 10:00:00,31.45,31.53,31.3,31.38,27311.2,28.218,28.2898,28.0834,28.1552,27311.2
2019-08-02 10:30:00,31.35,31.35,30.95,31.03,44984.4,28.1283,28.1283,27.7694,27.8412,44984.4
2019-08-02 11:00:00,31.03,31.58,31.03,31.32,70433.6,27.8412,28.3347,27.8412,28.1014,70433.6
2019-08-02 11:30:00,31.32,31.43,31.15,31.28,31544.8,28.1014,28.2001,27.9489,28.0655,31544.8
2019-08-02 12:00:00,31.28,31.53,31.22,31.5,45258.8,28.0655,28.2898,28.0117,28.2629,45258.8
2019-08-02 12:30:00,31.47,31.58,31.22,31.28,17369.6,28.236,28.3347,28.0117,28.0655,17369.6
2019-08-02 13:00:00,31.28,31.38,31.18,31.32,9947.6,28.0655,28.1552,27.9758,28.1014,9947.6
2019-08-02 13:30:00,31.32,31.35,31.2,31.3,14356.4,28.1014,28.1283,27.9937,28.0834,14356.4
2019-08-02 14:00:00,31.3,31.35,31.25,31.25,10410.0,28.0834,28.1283,28.0386,28.0386,10410.0
2019-08-02 14:30:00,31.25,31.35,31.05,31.05,31017.6,28.0386,28.1283,27.8591,27.8591,31017.6
2019-08-02 15:00:00,31.05,31.12,30.98,31.03,22528.8,27.8591,27.9219,27.7963,27.8412,22528.8
2019-08-02 15:30:00,31.03,31.12,30.87,30.87,162062.0,27.8412,27.9219,27.6976,27.6976,162062.0
2019-08-05 09:30:00,29.73,29.87,29.6,29.73,128137.2,26.6748,26.8004,26.5581,26.6748,128137.2
2019-08-05 10:00:00,29.7,29.8,29.53,29.78,65386.0,26.6479,26.7376,26.4953,26.7196,65386.0
2019-08-05 10:30:00,29.75,29.85,29.55,29.83,38871.2,26.6927,26.7825,26.5133,26.7645,38871.2
2019-08-05 11:00:00,29.83,30.03,29.83,30.03,48436.0,26.7645,26.944,26.7645,26.944,48436.0
2019-08-05 11:30:00,29.97,29.97,29.73,29.75,17788.4,26.8901,26.8901,26.6748,26.6927,17788.4
2019-08-05 12:00:00,29.75,29.78,29.47,29.53,29539.2,26.6927,26.7196,26.4415,26.4953,29539.2
2019-08-05 12:30:00,29.55,29.58,29.33,29.33,45933.6,26.5133,26.5402,26.3159,26.3159,45933.6
2019-08-05 13:00:00,29.33,29.55,29.33,29.45,28432.0,26.3159,26.5133,26.3159,26.4236,28432.0
2019-08-05 13:30:00,29.45,29.47,29.28,29.35,14142.4,26.4236,26.4415,26.271,26.3338,14142.4
2019-08-05 14:00:00,29.35,29.5,29.35,29.42,11215.2,26.3338,26.4684,26.3338,26.3966,11215.2
2019-08-05 14:30:00,29.42,29.55,29.38,29.42,19010.0,26.3966,26.5133,26.3608,26.3966,19010.0
2019-08-05 15:00:00,29.4,29.58,29.3,29.5,49589.6,26.3787,26.5402,26.289,26.4684,49589.6
2019-08-05 15:30:00,29.47,29.47,29.2,29.22,75793.6,26.4415,26.4415,26.1993,26.2172,75793.6
2019-08-06 09:30:00,29.62,29.73,29.53,29.62,68046.0,26.5761,26.6748,26.4953,26.5761,68046.0
2019-08-06 10:00:00,29.65,29.67,29.3,29.3,31455.2,26.603,26.621,26.289,26.289,31455.2
2019-08-06 10:30:00,29.3,29.33,29.17,29.22,33932.4,26.289,26.3159,26.1723,26.2172,33932.4
2019-08-06 11:00:00,29.25,29.25,28.95,29.03,46257.2,26.2441,26.2441,25.9749,26.0467,46257.2
2019-08-06 11:30:00,29.05,29.13,28.95,29.05,19146.8,26.0647,26.1364,25.9749,26.0647,19146.8
2019-08-06 12:00:00,29.03,29.05,28.82,28.85,22343.2,26.0467,26.0647,25.8583,25.8852,22343.2
2019-08-06 12:30:00,28.85,28.97,28.85,28.97,5992.4,25.8852,25.9929,25.8852,25.9929,5992.4
2019-08-06 13:00:00,28.95,29.0,28.75,28.82,32792.0,25.9749,26.0198,25.7955,25.8583,32792.0
2019-08-06 13:30:00,28.82,28.9,28.78,28.85,20484.8,25.8583,25.9301,25.8224,25.8852,20484.8
2019-08-06 14:00:00,28.85,29.03,28.82,28.95,31993.2,25.8852,26.0467,25.8583,25.9749,31993.2
2019-08-06 14:30:00,28.93,29.03,28.82,28.97,25849.6,25.957,26.0467,25.8583,25.9929,25849.6
2019-08-06 15:00:00,28.97,28.97,28.72,28.75,12668.4,25.9929,25.9929,25.7686,25.7955,12668.4
2019-08-06 15:30:00,28.72,28.75,28.53,28.58,52415.2,25.7686,25.7955,25.5981,25.643,52415.2
2019-08-07 09:30:00,27.05,27.23,26.65,27.0,1071241.6,24.2702,24.4317,23.9113,24.2253,1071241.6
2019-08-07 10:00:00,27.0,27.17,26.8,26.83,158394.8,24.2253,24.3779,24.0459,24.0728,158394.8
2019-08-07 10:30:00,26.83,27.23,26.83,27.0,145162.4,24.0728,24.4317,24.0728,24.2253,145162.4
2019-08-07 11:00:00,27.0,27.17,26.92,27.08,86146.4,24.2253,24.3779,24.1536,24.2971,86146.4
2019-08-07 11:30:00,27.08,27.2,26.95,26.97,55574.4,24.2971,24.4048,24.1805,24.1984,55574.4
2019-08-07 12:00:00,26.95,27.03,26.78,26.92,60619.2,24.1805,24.2523,24.0279,24.1536,60619.2
2019-08-07 12:30:00,26.92,27.17,26.85,27.17,62883.6,24.1536,24.3779,24.0907,24.3779,62883.6
2019-08-07 13:00:00,27.17,27.53,27.05,27.3,265810.8,24.3779,24.7009,24.2702,24.4945,265810.8
2019-08-07 13:30:00,27.3,27.68,27.3,27.63,103111.6,24.4945,24.8355,24.4945,24.7906,103111.6
2019-08-07 14:00:00,27.63,27.83,27.5,27.65,54977.6,24.7906,24.97,24.674,24.8085,54977.6
2019-08-07 14:30:00,27.6,27.9,27.55,27.83,27500.4,24.7637,25.0328,24.7188,24.97,27500.4
2019-08-07 15:00:00,27.78,28.28,27.78,28.28,95836.4,24.9252,25.3738,24.9252,25.3738,95836.4
2019-08-07 15:30:00,28.3,28.62,28.2,28.5,184258.4,25.3917,25.6789,25.302,25.5712,184258.4
2019-08-08 09:30:00,29.03,29.3,29.03,29.25,163149.2,26.0467,26.289,26.0467,26.2441,163149.2
2019-08-08 10:00:00,29.25,29.33,29.13,29.22,126151.6,26.2441,26.3159,26.1364,26.2172,126151.6
2019-08-08 10:30:00,29.22,29.22,29.08,29.15,94762.0,26.2172,26.2172,26.0916,26.1544,94762.0
2019-08-08 11:00:00,29.13,29.15,28.97,29.13,76754.0,26.1364,26.1544,25.9929,26.1364,76754.0
2019-08-08 11:30:00,29.15,29.2,29.08,29.15,17961.2,26.1544,26.1993,26.0916,26.1544,17961.2
2019-08-08 12:00:00,29.2,29.35,29.17,29.35,52836.4,26.1993,26.3338,26.1723,26.3338,52836.4
2019-08-08 12:30:00,29.33,29.6,29.33,29.58,62884.0,26.3159,26.5581,26.3159,26.5402,62884.0
2019-08-08 13:00:00,29.58,29.75,29.17,29.22,153428.4,26.5402,26.6927,26.1723,26.2172,153428.4
2019-08-08 13:30:00,29.22,29.25,28.9,28.9,57023.6,26.2172,26.2441,25.9301,25.9301,57023.6
2019-08-08 14:00:00,28.9,29.0,28.6,28.65,107986.4,25.9301,26.0198,25.6609,25.7058,107986.4
2019-08-08 14:30:00,28.65,28.72,28.28,28.4,60914.8,25.7058,25.7686,25.3738,25.4815,60914.8
2019-08-08 15:00:00,28.37,28.53,28.37,28.42,25813.2,25.4545,25.5981,25.4545,25.4994,25813.2
2019-08-08 15:30:00,28.45,28.53,28.33,28.33,58894.0,25.5263,25.5981,25.4187,25.4187,58894.0
2019-08-09 09:30:00,28.15,28.22,28.0,28.1,109445.2,25.2572,25.32,25.1226,25.2123,109445.2
2019-08-09 10:00:00,28.08,28.22,27.72,27.72,89042.4,25.1943,25.32,24.8713,24.8713,89042.4
2019-08-09 10:30:00,27.7,27.97,27.6,27.92,83984.4,24.8534,25.0957,24.7637,25.0508,83984.4
2019-08-09 11:00:00,27.95,27.95,27.75,27.75,52186.0,25.0777,25.0777,24.8983,24.8983,52186.0
2019-08-09 11:30:00,27.78,28.0,27.78,27.9,60674.0,24.9252,25.1226,24.9252,25.0328,60674.0
2019-08-09 12:00:00,27.9,28.03,27.9,27.95,30006.4,25.0328,25.1495,25.0328,25.0777,30006.4
2019-08-09 12:30:00,27.92,28.4,27.9,28.15,42792.0,25.0508,25.4815,25.0328,25.2572,42792.0
2019-08-09 13:00:00,28.15,28.3,28.15,28.2,29969.2,25.2572,25.3917,25.2572,25.302,29969.2
2019-08-09 13:30:00,28.2,28.2,28.08,28.13,27570.0,25.302,25.302,25.1943,25.2392,27570.0
2019-08-09 14:00:00,28.13,28.33,28.08,28.33,21730.4,25.2392,25.4187,25.1943,25.4187,21730.4
2019-08-09 14:30:00,28.33,28.42,28.28,28.42,15451.6,25.4187,25.4994,25.3738,25.4994,15451.6
2019-08-09 15:00:00,28.42,28.6,28.4,28.58,52590.8,25.4994,25.6609,25.4815,25.643,52590.8
2019-08-09 15:30:00,28.55,28.58,28.5,28.5,23386.8,25.616,25.643,25.5712,25.5712,23386.8
2019-08-12 09:30:00,27.5,27.6,27.45,27.5,66349.2,24.674,24.7637,24.6291,24.674,66349.2
2019-08-12 10:00:00,27.5,27.6,27.47,27.55,26641.2,24.674,24.7637,24.647,24.7188,26641.2
2019-08-12 10:30:00,27.57,27.57,27.25,27.33,42942.4,24.7368,24.7368,24.4496,24.5214,42942.4
2019-08-12 11:00:00,27.33,27.33,27.2,27.2,27454.4,24.5214,24.5214,24.4048,24.4048,27454.4
2019-08-12 11:30:00,27.23,27.28,27.2,27.28,26613.6,24.4317,24.4766,24.4048,24.4766,26613.6
2019-08-12 12:00:00,27.25,27.25,27.15,27.17,11085.6,24.4496,24.4496,24.3599,24.3779,11085.6
2019-08-12 12:30:00,27.17,27.17,26.85,26.85,36335.6,24.3779,24.3779,24.0907,24.0907,36335.6
2019-08-12 13:00:00,26.85,26.85,26.67,26.78,28363.2,24.0907,24.0907,23.9292,24.0279,28363.2
2019-08-12 13:30:00,26.78,26.97,26.78,26.9,16328.0,24.0279,24.1984,24.0279,24.1356,16328.0
2019-08-12 14:00:00,26.92,26.97,26.72,26.72,23501.2,24.1536,24.1984,23.9741,23.9741,23501.2
2019-08-12 14:30:00,26.75,26.75,26.47,26.63,56940.0,24.001,24.001,23.7498,23.8934,56940.0
2019-08-12 15:00:00,26.63,26.78,26.6,26.78,29604.0,23.8934,24.0279,23.8664,24.0279,29604.0
2019-08-12 15:30:00,26.83,26.85,26.72,26.72,17191.2,24.0728,24.0907,23.9741,23.9741,17191.2
2019-08-13 09:30:00,26.25,26.85,26.22,26.85,312303.2,23.5524,24.0907,23.5255,24.0907,312303.2
2019-08-13 10:00:00,26.85,27.2,26.7,27.15,169449.2,24.0907,24.4048,23.9562,24.3599,169449.2
2019-08-13 10:30:00,27.15,27.3,26.8,26.9,160480.0,24.3599,24.4945,24.0459,24.1356,160480.0
2019-08-13 11:00:00,26.88,26.92,26.55,26.72,73970.0,24.1177,24.1536,23.8216,23.9741,73970.0
2019-08-13 11:30:00,26.72,26.92,26.7,26.9,38413.2,23.9741,24.1536,23.9562,24.1356,38413.2
2019-08-13 12:00:00,26.92,27.1,26.83,27.03,76052.8,24.1536,24.3151,24.0728,24.2523,76052.8
2019-08-13 12:30:00,27.0,27.0,26.83,26.83,30517.6,24.2253,24.2253,24.0728,24.0728,30517.6
2019-08-13 13:00:00,26.83,26.97,26.63,26.83,83350.4,24.0728,24.1984,23.8934,24.0728,83350.4
2019-08-13 13:30:00,26.83,26.92,26.7,26.92,47709.2,24.0728,24.1536,23.9562,24.1536,47709.2
2019-08-13 14:00:00,26.92,27.03,26.85,26.97,21077.2,24.1536,24.2523,24.0907,24.1984,21077.2
2019-08-13 14:30:00,27.0,27.03,26.72,26.83,34011.2,24.2253,24.2523,23.9741,24.0728,34011.2
2019-08-13 15:00:00,26.83,26.97,26.67,26.92,32750.4,24.0728,24.1984,23.9292,24.1536,32750.4
2019-08-13 15:30:00,26.92,27.05,26.88,27.03,51432.0,24.1536,24.2702,24.1177,24.2523,51432.0
2019-08-14 09:30:00,25.53,25.72,25.35,25.72,164440.4,22.9064,23.0769,22.7449,23.0769,164440.4
2019-08-14 10:00:00,25.7,25.7,25.5,25.63,78632.4,23.0589,23.0589,22.8795,22.9961,78632.4
2019-08-14 10:30:00,25.6,25.63,25.4,25.4,33334.4,22.9692,22.9961,22.7898,22.7898,33334.4
2019-08-14 11:00:00,25.4,25.45,25.3,25.45,66151.6,22.7898,22.8346,22.7,22.8346,66151.6
2019-08-14 11:30:00,25.45,25.53,25.33,25.4,39210.0,22.8346,22.9064,22.727,22.7898,39210.0
2019-08-14 12:00:00,25.38,25.4,25.28,25.33,47698.0,22.7718,22.7898,22.6821,22.727,47698.0
2019-08-14 12:30:00,25.35,25.47,25.28,25.28,21392.0,22.7449,22.8526,22.6821,22.6821,21392.0
2019-08-14 13:00:00,25.28,25.4,25.2,25.35,43546.0,22.6821,22.7898,22.6103,22.7449,43546.0
2019-08-14 13:30:00,25.38,25.38,25.3,25.3,19298.8,22.7718,22.7718,22.7,22.7,19298.8
2019-08-14 14:00:00,25.33,25.35,25.25,25.25,24328.0,22.727,22.7449,22.6552,22.6552,24328.0
2019-08-14 14:30:00,25.25,25.28,25.18,25.2,17265.6,22.6552,22.6821,22.5924,22.6103,17265.6
2019-08-14 15:00:00,25.22,25.47,25.2,25.35,57680.8,22.6283,22.8526,22.6103,22.7449,57680.8
2019-08-14 15:30:00,25.33,25.38,25.2,25.2,55545.6,22.727,22.7718,22.6103,22.6103,55545.6
2019-08-15 09:30:00,25.05,25.18,24.75,25.13,138831.2,22.4757,22.5924,22.2066,22.5475,138831.2
2019-08-15 10:00:00,25.13,25.25,24.95,24.97,67172.8,22.5475,22.6552,22.386,22.4039,67172.8
2019-08-15 10:30:00,24.95,25.03,24.8,24.8,35722.4,22.386,22.4578,22.2514,22.2514,35722.4
2019-08-15 11:00:00,24.78,25.03,24.7,24.97,84837.2,22.2335,22.4578,22.1617,22.4039,84837.2
2019-08-15 11:30:00,25.0,25.1,24.85,24.9,26128.8,22.4309,22.5206,22.2963,22.3411,26128.8
2019-08-15 12:00:00,24.87,24.9,24.7,24.73,16380.4,22.3142,22.3411,22.1617,22.1886,16380.4
2019-08-15 12:30:00,24.73,24.78,24.6,24.62,77040.0,22.1886,22.2335,22.072,22.0899,77040.0
2019-08-15 13:00:00,24.6,24.65,24.5,24.5,29074.8,22.072,22.1168,21.9822,21.9822,29074.8
2019-08-15 13:30:00,24.53,24.55,23.7,24.17,236915.2,22.0092,22.0271,21.2645,21.6862,236915.2
2019-08-15 14:00:00,24.15,24.67,24.1,24.58,205024.0,21.6682,22.1348,21.6234,22.054,205024.0
2019-08-15 14:30:00,24.58,24.8,24.4,24.6,76370.0,22.054,22.2514,21.8925,22.072,76370.0
2019-08-15 15:00:00,24.62,24.83,24.62,24.65,49284.0,22.0899,22.2783,22.0899,22.1168,49284.0
2019-08-15 15:30:00,24.65,24.73,24.35,24.35,74676.8,22.1168,22.1886,21.8477,21.8477,74676.8
2019-08-16 09:30:00,24.97,25.1,24.9,24.95,105460.4,22.4039,22.5206,22.3411,22.386,105460.4
2019-08-16 10:00:00,24.9,25.2,24.83,25.07,110929.2,22.3411,22.6103,22.2783,22.4937,110929.2
2019-08-16 10:30:00,25.07,25.58,25.05,25.45,93281.6,22.4937,22.9513,22.4757,22.8346,93281.6
2019-08-16 11:00:00,25.45,25.53,25.15,25.18,27797.2,22.8346,22.9064,22.5655,22.5924,27797.2
2019-08-16 11:30:00,25.2,25.25,25.18,25.25,20471.2,22.6103,22.6552,22.5924,22.6552,20471.2
2019-08-16 12:00:00,25.22,25.28,25.03,25.25,22311.6,22.6283,22.6821,22.4578,22.6552,22311.6
2019-08-16 12:30:00,25.22,25.25,25.13,25.15,25872.8,22.6283,22.6552,22.5475,22.5655,25872.8
2019-08-16 13:00:00,25.15,25.18,25.05,25.13,16205.6,22.5655,22.5924,22.4757,22.5475,16205.6
2019-08-16 13:30:00,25.13,25.18,24.97,25.0,24476.8,22.5475,22.5924,22.4039,22.4309,24476.8
2019-08-16 14:00:00,25.0,25.03,24.93,24.97,17302.0,22.4309,22.4578,22.3681,22.4039,17302.0
2019-08-16 14:30:00,24.97,24.97,24.85,24.87,18724.0,22.4039,22.4039,22.2963,22.3142,18724.0
2019-08-16 15:00:00,24.87,25.07,24.85,25.05,43810.0,22.3142,22.4937,22.2963,22.4757,43810.0
2019-08-16 15:30:00,25.07,25.1,24.95,24.95,69746.0,22.4937,22.5206,22.386,22.386,69746.0
2019-08-19 09:30:00,26.25,26.28,26.1,26.12,136345.6,23.5524,23.5793,23.4178,23.4358,136345.6
2019-08-19 10:00:00,26.1,26.12,25.83,25.83,117836.0,23.4178,23.4358,23.1756,23.1756,117836.0
2019-08-19 10:30:00,25.85,25.92,25.8,25.92,575431.6,23.1935,23.2563,23.1487,23.2563,575431.6
2019-08-19 11:00:00,25.92,25.95,25.75,25.8,57638.8,23.2563,23.2832,23.1038,23.1487,57638.8
2019-08-19 11:30:00,25.8,25.83,25.72,25.75,35365.6,23.1487,23.1756,23.0769,23.1038,35365.6
2019-08-19 12:00:00,25.75,25.87,25.72,25.87,18345.6,23.1038,23.2115,23.0769,23.2115,18345.6
2019-08-19 12:30:00,25.85,25.95,25.8,25.95,20751.2,23.1935,23.2832,23.1487,23.2832,20751.2
2019-08-19 13:00:00,25.95,26.03,25.9,25.95,39028.4,23.2832,23.355,23.2384,23.2832,39028.4
2019-08-19 13:30:00,25.98,25.98,25.87,25.92,30085.2,23.3102,23.3102,23.2115,23.2563,30085.2
2019-08-19 14:00:00,25.9,25.98,25.85,25.98,23784.4,23.2384,23.3102,23.1935,23.3102,23784.4
2019-08-19 14:30:00,26.03,26.12,25.98,25.98,48374.0,23.355,23.4358,23.3102,23.3102,48374.0
2019-08-19 15:00:00,26.0,26.08,25.95,25.95,27479.2,23.3281,23.3999,23.2832,23.2832,27479.2
2019-08-19 15:30:00,25.95,26.05,25.95,26.03,84805.2,23.2832,23.373,23.2832,23.355,84805.2
2019-08-20 09:30:00,25.35,25.45,25.18,25.38,90816.0,22.7449,22.8346,22.5924,22.7718,90816.0
2019-08-20 10:00:00,25.35,25.58,25.33,25.53,30009.6,22.7449,22.9513,22.727,22.9064,30009.6
2019-08-20 10:30:00,25.5,25.58,25.47,25.58,22355.2,22.8795,22.9513,22.8526,22.9513,22355.2
2019-08-20 11:00:00,25.58,25.6,25.47,25.58,15595.6,22.9513,22.9692,22.8526,22.9513,15595.6
2019-08-20 11:30:00,25.55,25.55,25.42,25.45,10722.8,22.9243,22.9243,22.8077,22.8346,10722.8
2019-08-20 12:00:00,25.45,25.5,25.4,25.42,27151.2,22.8346,22.8795,22.7898,22.8077,27151.2
2019-08-20 12:30:00,25.42,25.45,25.38,25.4,15430.4,22.8077,22.8346,22.7718,22.7898,15430.4
2019-08-20 13:00:00,25.4,25.42,25.35,25.4,7518.8,22.7898,22.8077,22.7449,22.7898,7518.8
2019-08-20 13:30:00,25.4,25.45,25.35,25.38,17390.8,22.7898,22.8346,22.7449,22.7718,17390.8
2019-08-20 14:00:00,25.4,25.42,25.35,25.38,48909.2,22.7898,22.8077,22.7449,22.7718,48909.2
2019-08-20 14:30:00,25.38,25.45,25.35,25.4,27527.2,22.7718,22.8346,22.7449,22.7898,27527.2
2019-08-20 15:00:00,25.4,25.42,25.33,25.35,24421.6,22.7898,22.8077,22.727,22.7449,24421.6
2019-08-20 15:30:00,25.35,25.38,25.22,25.22,30800.0,22.7449,22.7718,22.6283,22.6283,30800.0
2019-08-21 09:30:00,25.63,25.75,25.55,25.55,53967.6,22.9961,23.1038,22.9243,22.9243,53967.6
2019-08-21 10:00:00,25.58,25.6,25.47,25.5,16653.2,22.9513,22.9692,22.8526,22.8795,16653.2
2019-08-21 10:30:00,25.5,25.5,25.4,25.45,12071.2,22.8795,22.8795,22.7898,22.8346,12071.2
2019-08-21 11:00:00,25.45,25.58,25.45,25.5,35324.0,22.8346,22.9513,22.8346,22.8795,35324.0
2019-08-21 11:30:00,25.5,25.53,25.35,25.5,19627.6,22.8795,22.9064,22.7449,22.8795,19627.6
2019-08-21 12:00:00,25.5,25.5,25.45,25.45,7584.8,22.8795,22.8795,22.8346,22.8346,7584.8
2019-08-21 12:30:00,25.42,25.42,25.25,25.33,11350.8,22.8077,22.8077,22.6552,22.727,11350.8
2019-08-21 13:00:00,25.33,25.33,25.28,25.33,10657.2,22.727,22.727,22.6821,22.727,10657.2
2019-08-21 13:30:00,25.3,25.35,25.22,25.3,4854.4,22.7,22.7449,22.6283,22.7,4854.4
2019-08-21 14:00:00,25.3,25.35,25.07,25.35,44312.8,22.7,22.7449,22.4937,22.7449,44312.8
2019-08-21 14:30:00,25.38,25.53,25.35,25.53,17940.8,22.7718,22.9064,22.7449,22.9064,17940.8
2019-08-21 15:00:00,25.55,25.87,25.55,25.85,29561.6,22.9243,23.2115,22.9243,23.1935,29561.6
2019-08-21 15:30:00,25.85,25.85,25.6,25.7,91390.4,23.1935,23.1935,22.9692,23.0589,91390.4
2019-08-22 09:30:00,26.05,26.1,25.67,25.83,48324.8,23.373,23.4178,23.032,23.1756,48324.8
2019-08-22 10:00:00,25.83,26.0,25.7,25.9,27753.6,23.1756,23.3281,23.0589,23.2384,27753.6
2019-08-22 10:30:00,25.87,25.98,25.75,25.9,22083.6,23.2115,23.3102,23.1038,23.2384,22083.6
2019-08-22 11:00:00,25.92,25.98,25.9,25.92,18415.2,23.2563,23.3102,23.2384,23.2563,18415.2
2019-08-22 11:30:00,25.9,26.03,25.87,26.03,7420.8,23.2384,23.355,23.2115,23.355,7420.8
2019-08-22 12:00:00,26.05,26.28,26.05,26.2,24543.6,23.373,23.5793,23.373,23.5075,24543.6
2019-08-22 12:30:00,26.2,26.25,26.15,26.18,25879.6,23.5075,23.5524,23.4627,23.4896,25879.6
2019-08-22 13:00:00,26.2,26.2,26.1,26.12,20033.6,23.5075,23.5075,23.4178,23.4358,20033.6
2019-08-22 13:30:00,26.12,26.15,26.05,26.08,8328.0,23.4358,23.4627,23.373,23.3999,8328.0
2019-08-22 14:00:00,26.05,26.08,25.92,25.95,27629.2,23.373,23.3999,23.2563,23.2832,27629.2
2019-08-22 14:30:00,25.95,26.2,25.92,26.2,12518.0,23.2832,23.5075,23.2563,23.5075,12518.0
2019-08-22 15:00:00,26.2,26.28,26.18,26.28,17798.0,23.5075,23.5793,23.4896,23.5793,17798.0
2019-08-22 15:30:00,26.28,26.3,26.22,26.22,45297.2,23.5793,23.5973,23.5255,23.5255,45297.2
2019-08-23 09:30:00,26.28,26.32,26.12,26.2,49240.8,23.5793,23.6152,23.4358,23.5075,49240.8
2019-08-23 10:00:00,26.2,26.35,25.8,25.8,86296.0,23.5075,23.6421,23.1487,23.1487,86296.0
2019-08-23 10:30:00,25.83,25.95,25.67,25.67,63930.8,23.1756,23.2832,23.032,23.032,63930.8
2019-08-23 11:00:00,25.7,25.7,25.28,25.5,117592.8,23.0589,23.0589,22.6821,22.8795,117592.8
2019-08-23 11:30:00,25.45,25.47,25.3,25.33,21399.6,22.8346,22.8526,22.7,22.727,21399.6
2019-08-23 12:00:00,25.28,25.4,25.1,25.33,72482.4,22.6821,22.7898,22.5206,22.727,72482.4
2019-08-23 12:30:00,25.35,25.35,25.03,25.05,21604.0,22.7449,22.7449,22.4578,22.4757,21604.0
2019-08-23 13:00:00,25.03,25.1,24.8,24.9,28911.6,22.4578,22.5206,22.2514,22.3411,28911.6
2019-08-23 13:30:00,24.87,25.0,24.8,24.93,108058.4,22.3142,22.4309,22.2514,22.3681,108058.4
2019-08-23 14:00:00,24.93,25.03,24.87,24.93,20687.2,22.3681,22.4578,22.3142,22.3681,20687.2
2019-08-23 14:30:00,24.93,25.05,24.85,25.03,18574.0,22.3681,22.4757,22.2963,22.4578,18574.0
2019-08-23 15:00:00,25.03,25.18,24.97,25.05,22765.6,22.4578,22.5924,22.4039,22.4757,22765.6
2019-08-23 15:30:00,25.03,25.05,24.85,24.97,69338.4,22.4578,22.4757,22.2963,22.4039,69338.4
2019-08-26 09:30:00,25.0,25.1,24.85,25.0,60471.2,22.4309,22.5206,22.2963,22.4309,60471.2
2019-08-26 10:00:00,24.97,25.03,24.83,25.0,37022.8,22.4039,22.4578,22.2783,22.4309,37022.8
2019-08-26 10:30:00,24.97,25.13,24.9,25.07,35896.0,22.4039,22.5475,22.3411,22.4937,35896.0
2019-08-26 11:00:00,25.07,25.07,24.8,24.83,44147.6,22.4937,22.4937,22.2514,22.2783,44147.6
2019-08-26 11:30:00,24.85,25.05,24.85,25.0,29404.0,22.2963,22.4757,22.2963,22.4309,29404.0
2019-08-26 12:00:00,25.0,25.18,25.0,25.1,12404.8,22.4309,22.5924,22.4309,22.5206,12404.8
2019-08-26 12:30:00,25.13,25.13,25.03,25.05,6290.0,22.5475,22.5475,22.4578,22.4757,6290.0
2019-08-26 13:00:00,25.07,25.1,25.0,25.03,7518.8,22.4937,22.5206,22.4309,22.4578,7518.8
2019-08-26 13:30:00,25.05,25.07,24.97,24.97,89184.0,22.4757,22.4937,22.4039,22.4039,89184.0
2019-08-26 14:00:00,25.0,25.03,24.93,24.93,19738.8,22.4309,22.4578,22.3681,22.3681,19738.8
2019-08-26 14:30:00,24.93,25.28,24.93,25.25,26619.6,22.3681,22.6821,22.3681,22.6552,26619.6
2019-08-26 15:00:00,25.28,25.33,25.25,25.28,10162.0,22.6821,22.727,22.6552,22.6821,10162.0
2019-08-26 15:30:00,25.28,25.28,25.18,25.28,43865.2,22.6821,22.6821,22.5924,22.6821,43865.2
2019-08-27 09:30:00,24.62,24.65,24.4,24.42,38570.0,22.0899,22.1168,21.8925,21.9105,38570.0
2019-08-27 10:00:00,24.42,24.67,24.42,24.53,40522.0,21.9105,22.1348,21.9105,22.0092,40522.0
2019-08-27 10:30:00,24.55,24.55,24.33,24.33,22653.6,22.0271,22.0271,21.8297,21.8297,22653.6
2019-08-27 11:00:00,24.33,24.4,24.2,24.2,16538.8,21.8297,21.8925,21.7131,21.7131,16538.8
2019-08-27 11:30:00,24.17,24.25,24.15,24.2,32610.8,21.6862,21.7579,21.6682,21.7131,32610.8
2019-08-27 12:00:00,24.2,24.22,24.1,24.15,64263.6,21.7131,21.731,21.6234,21.6682,64263.6
2019-08-27 12:30:00,24.13,24.15,24.05,24.13,15878.0,21.6503,21.6682,21.5785,21.6503,15878.0
2019-08-27 13:00:00,24.13,24.2,24.1,24.1,135089.6,21.6503,21.7131,21.6234,21.6234,135089.6
2019-08-27 13:30:00,24.1,24.17,24.08,24.13,21973.6,21.6234,21.6862,21.6054,21.6503,21973.6
2019-08-27 14:00:00,24.13,24.22,24.13,24.17,26300.8,21.6503,21.731,21.6503,21.6862,26300.8
2019-08-27 14:30:00,24.17,24.28,24.13,24.25,29867.2,21.6862,21.7849,21.6503,21.7579,29867.2
2019-08-27 15:00:00,24.25,24.4,24.25,24.25,16950.8,21.7579,21.8925,21.7579,21.7579,16950.8
2019-08-27 15:30:00,24.25,24.28,24.08,24.1,28977.6,21.7579,21.7849,21.6054,21.6234,28977.6
2019-08-28 09:30:00,23.48,23.82,23.48,23.78,124658.4,21.0671,21.3721,21.0671,21.3362,124658.4
2019-08-28 10:00:00,23.78,23.88,23.72,23.85,59429.2,21.3362,21.426,21.2824,21.399,59429.2
2019-08-28 10:30:00,23.85,24.08,23.85,23.93,78608.4,21.399,21.6054,21.399,21.4708,78608.4
2019-08-28 11:00:00,23.93,23.93,23.8,23.88,21418.8,21.4708,21.4708,21.3542,21.426,21418.8
2019-08-28 11:30:00,23.9,23.95,23.82,23.88,65811.2,21.4439,21.4888,21.3721,21.426,65811.2
2019-08-28 12:00:00,23.88,23.95,23.88,23.9,14368.8,21.426,21.4888,21.426,21.4439,14368.8
2019-08-28 12:30:00,23.9,23.9,23.8,23.88,16457.6,21.4439,21.4439,21.3542,21.426,16457.6
2019-08-28 13:00:00,23.88,23.9,23.65,23.82,52015.6,21.426,21.4439,21.2196,21.3721,52015.6
2019-08-28 13:30:00,23.8,23.82,23.78,23.8,7623.6,21.3542,21.3721,21.3362,21.3542,7623.6
2019-08-28 14:00:00,23.8,23.85,23.78,23.82,527583.6,21.3542,21.399,21.3362,21.3721,527583.6
2019-08-28 14:30:00,23.82,23.95,23.8,23.93,34579.2,21.3721,21.4888,21.3542,21.4708,34579.2
2019-08-28 15:00:00,23.95,24.05,23.95,24.03,59562.8,21.4888,21.5785,21.4888,21.5605,59562.8
2019-08-28 15:30:00,24.03,24.08,23.97,24.0,48732.8,21.5605,21.6054,21.5067,21.5336,48732.8
2019-08-29 09:30:00,24.28,24.6,24.22,24.58,155886.0,21.7849,22.072,21.731,22.054,155886.0
2019-08-29 10:00:00,24.6,24.7,24.53,24.55,71504.0,22.072,22.1617,22.0092,22.0271,71504.0
2019-08-29 10:30:00,24.53,24.73,24.42,24.58,68799.2,22.0092,22.1886,21.9105,22.054,68799.2
2019-08-29 11:00:00,24.6,24.75,24.6,24.75,24096.0,22.072,22.2066,22.072,22.2066,24096.0
2019-08-29 11:30:00,24.73,24.8,24.6,24.65,40128.4,22.1886,22.2514,22.072,22.1168,40128.4
2019-08-29 12:00:00,24.62,24.7,24.62,24.62,6271.6,22.0899,22.1617,22.0899,22.0899,6271.6
2019-08-29 12:30:00,24.62,24.73,24.62,24.67,13357.6,22.0899,22.1886,22.0899,22.1348,13357.6
2019-08-29 13:00:00,24.67,24.83,24.58,24.8,95129.2,22.1348,22.2783,22.054,22.2514,95129.2
2019-08-29 13:30:00,24.8,24.8,24.62,24.62,22712.8,22.2514,22.2514,22.0899,22.0899,22712.8
2019-08-29 14:00:00,24.6,24.67,24.55,24.58,33235.2,22.072,22.1348,22.0271,22.054,33235.2
2019-08-29 14:30:00,24.6,24.6,24.42,24.45,23392.8,22.072,22.072,21.9105,21.9374,23392.8
2019-08-29 15:00:00,24.47,24.55,24.33,24.35,19668.4,21.9553,22.0271,21.8297,21.8477,19668.4
2019-08-29 15:30:00,24.35,24.4,24.28,24.28,40750.8,21.8477,21.8925,21.7849,21.7849,40750.8
2019-08-30 09:30:00,24.62,24.62,24.47,24.53,49904.0,22.0899,22.0899,21.9553,22.0092,49904.0
2019-08-30 10:00:00,24.55,24.55,24.4,24.47,42387.6,22.0271,22.0271,21.8925,21.9553,42387.6
2019-08-30 10:30:00,24.45,24.5,24.38,24.4,42016.8,21.9374,21.9822,21.8746,21.8925,42016.8
2019-08-30 11:00:00,24.42,24.5,24.38,24.5,61909.2,21.9105,21.9822,21.8746,21.9822,61909.2
2019-08-30 11:30:00,24.53,24.55,24.45,24.55,17436.0,22.0092,22.0271,21.9374,22.0271,17436.0
2019-08-30 12:00:00,24.5,24.65,24.47,24.62,13779.6,21.9822,22.1168,21.9553,22.0899,13779.6
2019-08-30 12:30:00,24.62,24.7,24.62,24.67,18919.6,22.0899,22.1617,22.0899,22.1348,18919.6
2019-08-30 13:00:00,24.7,24.7,24.65,24.67,13296.8,22.1617,22.1617,22.1168,22.1348,13296.8
2019-08-30 13:30:00,24.7,24.73,24.65,24.73,27710.8,22.1617,22.1886,22.1168,22.1886,27710.8
2019-08-30 14:00:00,24.75,24.75,24.5,24.5,43832.4,22.2066,22.2066,21.9822,21.9822,43832.4
2019-08-30 14:30:00,24.5,24.5,24.22,24.33,97210.4,21.9822,21.9822,21.731,21.8297,97210.4
2019-08-30 15:00:00,24.3,24.35,24.22,24.25,127309.2,21.8028,21.8477,21.731,21.7579,127309.2
2019-08-30 15:30:00,24.25,24.33,24.2,24.28,34450.4,21.7579,21.8297,21.7131,21.7849,34450.4
2019-09-03 09:30:00,24.28,24.53,24.08,24.47,61706.4,21.7849,22.0092,21.6054,21.9553,61706.4
2019-09-03 10:00:00,24.4,24.45,23.62,23.8,127667.2,21.8925,21.9374,21.1927,21.3542,127667.2
2019-09-03 10:30:00,23.8,23.88,23.65,23.72,23664.0,21.3542,21.426,21.2196,21.2824,23664.0
2019-09-03 11:00:00,23.7,23.78,23.5,23.7,59754.8,21.2645,21.3362,21.085,21.2645,59754.8
2019-09-03 11:30:00,23.7,23.9,23.65,23.75,26049.2,21.2645,21.4439,21.2196,21.3093,26049.2
2019-09-03 12:00:00,23.78,23.9,23.78,23.88,8275.6,21.3362,21.4439,21.3362,21.426,8275.6
2019-09-03 12:30:00,23.85,23.97,23.8,23.82,23836.0,21.399,21.5067,21.3542,21.3721,23836.0
2019-09-03 13:00:00,23.85,23.93,23.8,23.93,6328.0,21.399,21.4708,21.3542,21.4708,6328.0
2019-09-03 13:30:00,23.93,23.93,23.85,23.9,4416.0,21.4708,21.4708,21.399,21.4439,4416.0
2019-09-03 14:00:00,23.93,24.0,23.9,24.0,11292.4,21.4708,21.5336,21.4439,21.5336,11292.4
2019-09-03 14:30:00,24.03,24.13,24.0,24.05,14158.4,21.5605,21.6503,21.5336,21.5785,14158.4
2019-09-03 15:00:00,24.05,24.15,24.03,24.08,13904.0,21.5785,21.6682,21.5605,21.6054,13904.0
2019-09-03 15:30:00,24.05,24.25,24.03,24.25,27317.6,21.5785,21.7579,21.5605,21.7579,27317.6
2019-09-04 09:30:00,24.53,24.55,24.38,24.42,42275.2,22.0092,22.0271,21.8746,21.9105,42275.2
2019-09-04 10:00:00,24.42,24.47,24.28,24.4,25022.8,21.9105,21.9553,21.7849,21.8925,25022.8
2019-09-04 10:30:00,24.4,24.4,24.25,24.33,288720.0,21.8925,21.8925,21.7579,21.8297,288720.0
2019-09-04 11:00:00,24.33,24.33,24.22,24.22,9863.2,21.8297,21.8297,21.731,21.731,9863.2
2019-09-04 11:30:00,24.22,24.33,24.22,24.25,30302.8,21.731,21.8297,21.731,21.7579,30302.8
2019-09-04 12:00:00,24.22,24.22,24.15,24.2,42751.2,21.731,21.731,21.6682,21.7131,42751.2
2019-09-04 12:30:00,24.2,24.2,24.13,24.13,12197.2,21.7131,21.7131,21.6503,21.6503,12197.2
2019-09-04 13:00:00,24.13,24.13,24.03,24.1,16078.0,21.6503,21.6503,21.5605,21.6234,16078.0
2019-09-04 13:30:00,24.1,24.1,24.03,24.08,5463.2,21.6234,21.6234,21.5605,21.6054,5463.2
2019-09-04 14:00:00,24.08,24.15,24.03,24.1,18211.2,21.6054,21.6682,21.5605,21.6234,18211.2
2019-09-04 14:30:00,24.1,24.13,24.03,24.1,11038.4,21.6234,21.6503,21.5605,21.6234,11038.4
2019-09-04 15:00:00,24.1,24.35,24.1,24.28,29952.0,21.6234,21.8477,21.6234,21.7849,29952.0
2019-09-04 15:30:00,24.3,24.3,24.05,24.1,28277.6,21.8028,21.8028,21.5785,21.6234,28277.6
2019-09-05 09:30:00,25.03,25.2,24.9,25.15,126216.4,22.4578,22.6103,22.3411,22.5655,126216.4
2019-09-05 10:00:00,25.18,25.63,25.18,25.58,169384.4,22.5924,22.9961,22.5924,22.9513,169384.4
2019-09-05 10:30:00,25.55,25.83,25.42,25.72,74238.8,22.9243,23.1756,22.8077,23.0769,74238.8
2019-09-05 11:00:00,25.7,25.78,25.5,25.58,59086.4,23.0589,23.1307,22.8795,22.9513,59086.4
2019-09-05 11:30:00,25.58,25.72,25.58,25.6,23095.2,22.9513,23.0769,22.9513,22.9692,23095.2
2019-09-05 12:00:00,25.58,25.65,25.33,25.47,45817.6,22.9513,23.0141,22.727,22.8526,45817.6
2019-09-05 12:30:00,25.47,25.47,25.38,25.47,11224.0,22.8526,22.8526,22.7718,22.8526,11224.0
2019-09-05 13:00:00,25.5,25.5,25.35,25.47,18500.4,22.8795,22.8795,22.7449,22.8526,18500.4
2019-09-05 13:30:00,25.4,25.5,25.38,25.42,17546.0,22.7898,22.8795,22.7718,22.8077,17546.0
2019-09-05 14:00:00,25.4,25.4,25.28,25.33,14536.8,22.7898,22.7898,22.6821,22.727,14536.8
2019-09-05 14:30:00,25.33,25.42,25.3,25.4,22648.0,22.727,22.8077,22.7,22.7898,22648.0
2019-09-05 15:00:00,25.42,25.5,25.38,25.45,16486.4,22.8077,22.8795,22.7718,22.8346,16486.4
2019-09-05 15:30:00,25.42,25.47,25.35,25.38,114034.0,22.8077,22.8526,22.7449,22.7718,114034.0
2019-09-06 09:30:00,25.2,25.2,24.97,25.1,46579.6,22.6103,22.6103,22.4039,22.5206,46579.6
2019-09-06 10:00:00,25.1,25.25,25.03,25.2,39878.8,22.5206,22.6552,22.4578,22.6103,39878.8
2019-09-06 10:30:00,25.2,25.22,25.1,25.15,19104.0,22.6103,22.6283,22.5206,22.5655,19104.0
2019-09-06 11:00:00,25.18,25.2,24.97,25.07,17436.8,22.5924,22.6103,22.4039,22.4937,17436.8
2019-09-06 11:30:00,25.1,25.1,24.97,25.03,60555.2,22.5206,22.5206,22.4039,22.4578,60555.2
2019-09-06 12:00:00,25.03,25.05,24.87,24.9,13656.4,22.4578,22.4757,22.3142,22.3411,13656.4
2019-09-06 12:30:00,24.9,25.05,24.9,24.95,28710.8,22.3411,22.4757,22.3411,22.386,28710.8
2019-09-06 13:00:00,24.95,25.1,24.93,25.03,18612.0,22.386,22.5206,22.3681,22.4578,18612.0
2019-09-06 13:30:00,25.03,25.05,24.9,24.93,12893.2,22.4578,22.4757,22.3411,22.3681,12893.2
2019-09-06 14:00:00,24.93,24.93,24.8,24.87,11370.8,22.3681,22.3681,22.2514,22.3142,11370.8
2019-09-06 14:30:00,24.9,24.95,24.87,24.87,10997.6,22.3411,22.386,22.3142,22.3142,10997.6
2019-09-06 15:00:00,24.93,24.95,24.9,24.93,4260.8,22.3681,22.386,22.3411,22.3681,4260.8
2019-09-06 15:30:00,24.93,24.93,24.78,24.87,59852.8,22.3681,22.3681,22.2335,22.3142,59852.8
2019-09-09 09:30:00,25.87,25.95,25.83,25.95,56412.4,23.2115,23.2832,23.1756,23.2832,56412.4
2019-09-09 10:00:00,25.95,26.12,25.92,26.05,42382.8,23.2832,23.4358,23.2563,23.373,42382.8
2019-09-09 10:30:00,26.1,26.18,25.98,26.15,34883.6,23.4178,23.4896,23.3102,23.4627,34883.6
2019-09-09 11:00:00,26.15,26.15,25.95,25.95,10848.8,23.4627,23.4627,23.2832,23.2832,10848.8
2019-09-09 11:30:00,25.95,25.95,25.87,25.92,18124.4,23.2832,23.2832,23.2115,23.2563,18124.4
2019-09-09 12:00:00,25.92,25.98,25.9,25.95,27078.0,23.2563,23.3102,23.2384,23.2832,27078.0
2019-09-09 12:30:00,25.95,25.95,25.85,25.92,17743.2,23.2832,23.2832,23.1935,23.2563,17743.2
2019-09-09 13:00:00,25.92,25.95,25.9,25.92,4230.0,23.2563,23.2832,23.2384,23.2563,4230.0
2019-09-09 13:30:00,25.92,25.92,25.87,25.9,5423.6,23.2563,23.2563,23.2115,23.2384,5423.6
2019-09-09 14:00:00,25.87,25.92,25.8,25.83,6351.2,23.2115,23.2563,23.1487,23.1756,6351.2
2019-09-09 14:30:00,25.85,26.0,25.83,25.98,11330.4,23.1935,23.3281,23.1756,23.3102,11330.4
2019-09-09 15:00:00,26.0,26.15,26.0,26.1,9344.4,23.3281,23.4627,23.3281,23.4178,9344.4
2019-09-09 15:30:00,26.1,26.2,26.08,26.2,80601.2,23.4178,23.5075,23.3999,23.5075,80601.2
2019-09-10 09:30:00,26.4,26.43,26.18,26.28,69652.0,23.687,23.7139,23.4896,23.5793,69652.0
2019-09-10 10:00:00,26.28,26.53,26.2,26.53,89008.8,23.5793,23.8036,23.5075,23.8036,89008.8
2019-09-10 10:30:00,26.53,26.65,26.45,26.53,144918.4,23.8036,23.9113,23.7319,23.8036,144918.4
2019-09-10 11:00:00,26.5,26.65,26.5,26.55,19561.6,23.7767,23.9113,23.7767,23.8216,19561.6
2019-09-10 11:30:00,26.58,26.95,26.58,26.83,53952.8,23.8485,24.1805,23.8485,24.0728,53952.8
2019-09-10 12:00:00,26.85,26.9,26.78,26.88,36474.4,24.0907,24.1356,24.0279,24.1177,36474.4
2019-09-10 12:30:00,26.85,26.92,26.83,26.92,45618.8,24.0907,24.1536,24.0728,24.1536,45618.8
2019-09-10 13:00:00,26.9,27.0,26.88,26.97,41560.0,24.1356,24.2253,24.1177,24.1984,41560.0
2019-09-10 13:30:00,26.97,27.08,26.92,27.0,47385.6,24.1984,24.2971,24.1536,24.2253,47385.6
2019-09-10 14:00:00,27.0,27.15,26.95,27.12,33715.2,24.2253,24.3599,24.1805,24.333,33715.2
2019-09-10 14:30:00,27.15,27.2,27.08,27.12,44520.4,24.3599,24.4048,24.2971,24.333,44520.4
2019-09-10 15:00:00,27.12,27.43,27.1,27.33,106048.8,24.333,24.6111,24.3151,24.5214,106048.8
2019-09-10 15:30:00,27.35,27.6,27.33,27.57,71825.6,24.5394,24.7637,24.5214,24.7368,71825.6
2019-09-11 09:30:00,27.78,27.78,27.5,27.55,121538.8,24.9252,24.9252,24.674,24.7188,121538.8
2019-09-11 10:00:00,27.57,27.65,27.4,27.45,61988.8,24.7368,24.8085,24.5842,24.6291,61988.8
2019-09-11 10:30:00,27.43,27.53,27.37,27.4,44150.8,24.6111,24.7009,24.5573,24.5842,44150.8
2019-09-11 11:00:00,27.4,27.53,27.4,27.43,38455.2,24.5842,24.7009,24.5842,24.6111,38455.2
2019-09-11 11:30:00,27.43,27.45,27.33,27.43,27354.4,24.6111,24.6291,24.5214,24.6111,27354.4
2019-09-11 12:00:00,27.45,27.6,27.45,27.6,16393.2,24.6291,24.7637,24.6291,24.7637,16393.2
2019-09-11 12:30:00,27.57,27.63,27.53,27.53,283768.4,24.7368,24.7906,24.7009,24.7009,283768.4
2019-09-11 13:00:00,27.53,27.6,27.45,27.57,50986.4,24.7009,24.7637,24.6291,24.7368,50986.4
2019-09-11 13:30:00,27.57,27.65,27.55,27.57,12019.2,24.7368,24.8085,24.7188,24.7368,12019.2
2019-09-11 14:00:00,27.57,27.63,27.5,27.57,15048.4,24.7368,24.7906,24.674,24.7368,15048.4
2019-09-11 14:30:00,27.57,27.6,27.45,27.47,28062.8,24.7368,24.7637,24.6291,24.647,28062.8
2019-09-11 15:00:00,27.5,27.65,27.5,27.65,13637.2,24.674,24.8085,24.674,24.8085,13637.2
2019-09-11 15:30:00,27.63,27.75,27.63,27.75,60877.6,24.7906,24.8983,24.7906,24.8983,60877.6
2019-09-12 09:30:00,27.12,27.45,26.95,27.43,152222.4,24.333,24.6291,24.1805,24.6111,152222.4
2019-09-12 10:00:00,27.43,27.85,27.15,27.68,147454.0,24.6111,24.988,24.3599,24.8355,147454.0
2019-09-12 10:30:00,27.68,27.83,27.37,27.55,83509.6,24.8355,24.97,24.5573,24.7188,83509.6
2019-09-12 11:00:00,27.55,27.9,27.47,27.9,55549.6,24.7188,25.0328,24.647,25.0328,55549.6
2019-09-12 11:30:00,27.9,28.08,27.85,28.05,42097.6,25.0328,25.1943,24.988,25.1674,42097.6
2019-09-12 12:00:00,28.05,28.2,27.92,28.17,43484.8,25.1674,25.302,25.0508,25.2751,43484.8
2019-09-12 12:30:00,28.17,28.28,28.1,28.17,65729.6,25.2751,25.3738,25.2123,25.2751,65729.6
2019-09-12 13:00:00,28.2,28.58,28.13,28.33,146683.6,25.302,25.643,25.2392,25.4187,146683.6
2019-09-12 13:30:00,28.35,28.35,28.03,28.15,39305.6,25.4366,25.4366,25.1495,25.2572,39305.6
2019-09-12 14:00:00,28.17,28.48,28.17,28.28,24841.6,25.2751,25.5532,25.2751,25.3738,24841.6
2019-09-12 14:30:00,28.28,28.37,28.22,28.35,39347.2,25.3738,25.4545,25.32,25.4366,39347.2
2019-09-12 15:00:00,28.33,28.48,28.33,28.35,59646.0,25.4187,25.5532,25.4187,25.4366,59646.0
2019-09-12 15:30:00,28.35,28.4,28.22,28.28,103730.0,25.4366,25.4815,25.32,25.3738,103730.0
2019-09-13 09:30:00,29.05,29.08,28.8,28.95,104757.6,26.0647,26.0916,25.8404,25.9749,104757.6
2019-09-13 10:00:00,28.97,29.4,28.88,29.35,104119.6,25.9929,26.3787,25.9121,26.3338,104119.6
2019-09-13 10:30:00,29.35,29.67,29.28,29.55,112595.6,26.3338,26.621,26.271,26.5133,112595.6
2019-09-13 11:00:00,29.6,29.65,29.42,29.42,81592.4,26.5581,26.603,26.3966,26.3966,81592.4
2019-09-13 11:30:00,29.45,29.7,29.4,29.7,33796.4,26.4236,26.6479,26.3787,26.6479,33796.4
2019-09-13 12:00:00,29.7,29.73,29.58,29.73,22933.2,26.6479,26.6748,26.5402,26.6748,22933.2
2019-09-13 12:30:00,29.73,30.03,29.7,29.95,87416.4,26.6748,26.944,26.6479,26.8722,87416.4
2019-09-13 13:00:00,29.97,30.03,29.62,29.62,53851.6,26.8901,26.944,26.5761,26.5761,53851.6
2019-09-13 13:30:00,29.62,29.8,29.58,29.62,76829.2,26.5761,26.7376,26.5402,26.5761,76829.2
2019-09-13 14:00:00,29.62,29.8,29.62,29.8,38292.8,26.5761,26.7376,26.5761,26.7376,38292.8
2019-09-13 14:30:00,29.78,30.07,29.73,30.05,65324.0,26.7196,26.9798,26.6748,26.9619,65324.0
2019-09-13 15:00:00,30.05,30.05,29.9,30.0,99392.4,26.9619,26.9619,26.8273,26.917,99392.4
2019-09-13 15:30:00,30.0,30.1,29.93,30.1,76170.4,26.917,27.0068,26.8542,27.0068,76170.4
2019-09-16 09:30:00,29.22,29.4,29.22,29.35,111624.0,26.2172,26.3787,26.2172,26.3338,111624.0
2019-09-16 10:00:00,29.35,29.65,29.3,29.47,43732.8,26.3338,26.603,26.289,26.4415,43732.8
2019-09-16 10:30:00,29.5,29.55,29.17,29.17,48066.8,26.4684,26.5133,26.1723,26.1723,48066.8
2019-09-16 11:00:00,29.15,29.25,29.0,29.2,69659.2,26.1544,26.2441,26.0198,26.1993,69659.2
2019-09-16 11:30:00,29.17,29.2,28.78,28.82,40494.4,26.1723,26.1993,25.8224,25.8583,40494.4
2019-09-16 12:00:00,28.82,28.95,28.82,28.93,8358.4,25.8583,25.9749,25.8583,25.957,8358.4
2019-09-16 12:30:00,28.93,28.97,28.8,28.82,16813.2,25.957,25.9929,25.8404,25.8583,16813.2
2019-09-16 13:00:00,28.82,29.08,28.82,29.05,10293.2,25.8583,26.0916,25.8583,26.0647,10293.2
2019-09-16 13:30:00,29.05,29.1,29.0,29.08,8469.6,26.0647,26.1095,26.0198,26.0916,8469.6
2019-09-16 14:00:00,29.08,29.13,28.95,29.13,16764.4,26.0916,26.1364,25.9749,26.1364,16764.4
2019-09-16 14:30:00,29.13,29.15,28.9,28.97,29213.6,26.1364,26.1544,25.9301,25.9929,29213.6
2019-09-16 15:00:00,28.95,29.08,28.8,28.9,26663.6,25.9749,26.0916,25.8404,25.9301,26663.6
2019-09-16 15:30:00,28.95,29.03,28.88,28.97,36889.2,25.9749,26.0467,25.9121,25.9929,36889.2
2019-09-17 09:30:00,28.9,29.13,28.62,28.62,72662.8,25.9301,26.1364,25.6789,25.6789,72662.8
2019-09-17 10:00:00,28.62,28.72,28.48,28.7,81825.6,25.6789,25.7686,25.5532,25.7506,81825.6
2019-09-17 10:30:00,28.75,28.85,28.68,28.7,27620.8,25.7955,25.8852,25.7327,25.7506,27620.8
2019-09-17 11:00:00,28.7,28.7,28.2,28.28,57647.2,25.7506,25.7506,25.302,25.3738,57647.2
2019-09-17 11:30:00,28.28,28.35,28.22,28.3,19616.8,25.3738,25.4366,25.32,25.3917,19616.8
2019-09-17 12:00:00,28.33,28.5,28.25,28.48,30282.8,25.4187,25.5712,25.3469,25.5532,30282.8
2019-09-17 12:30:00,28.48,28.5,28.25,28.3,13066.0,25.5532,25.5712,25.3469,25.3917,13066.0
2019-09-17 13:00:00,28.35,28.42,28.28,28.37,5521.6,25.4366,25.4994,25.3738,25.4545,5521.6
2019-09-17 13:30:00,28.37,28.48,28.15,28.42,40815.6,25.4545,25.5532,25.2572,25.4994,40815.6
2019-09-17 14:00:00,28.45,28.6,28.37,28.48,15726.4,25.5263,25.6609,25.4545,25.5532,15726.4
2019-09-17 14:30:00,28.48,28.6,28.28,28.6,37995.2,25.5532,25.6609,25.3738,25.6609,37995.2
2019-09-17 15:00:00,28.6,28.6,28.37,28.45,19448.4,25.6609,25.6609,25.4545,25.5263,19448.4
2019-09-17 15:30:00,28.45,28.53,28.4,28.48,60967.6,25.5263,25.5981,25.4815,25.5532,60967.6
2019-09-18 09:30:00,27.95,27.97,27.78,27.85,50046.8,25.0777,25.0957,24.9252,24.988,50046.8
2019-09-18 10:00:00,27.88,27.9,27.68,27.72,63709.2,25.0149,25.0328,24.8355,24.8713,63709.2
2019-09-18 10:30:00,27.72,27.8,27.7,27.72,24124.4,24.8713,24.9431,24.8534,24.8713,24124.4
2019-09-18 11:00:00,27.72,27.75,27.6,27.65,42070.0,24.8713,24.8983,24.7637,24.8085,42070.0
2019-09-18 11:30:00,27.65,27.7,27.57,27.68,15864.8,24.8085,24.8534,24.7368,24.8355,15864.8
2019-09-18 12:00:00,27.68,27.7,27.63,27.65,13423.6,24.8355,24.8534,24.7906,24.8085,13423.6
2019-09-18 12:30:00,27.63,27.68,27.55,27.57,23380.4,24.7906,24.8355,24.7188,24.7368,23380.4
2019-09-18 13:00:00,27.6,27.68,27.53,27.65,37750.4,24.7637,24.8355,24.7009,24.8085,37750.4
2019-09-18 13:30:00,27.68,27.68,27.5,27.55,54778.0,24.8355,24.8355,24.674,24.7188,54778.0
2019-09-18 14:00:00,27.55,27.97,27.53,27.6,118810.0,24.7188,25.0957,24.7009,24.7637,118810.0
2019-09-18 14:30:00,27.6,28.2,27.55,27.92,92813.6,24.7637,25.302,24.7188,25.0508,92813.6
2019-09-18 15:00:00,27.95,28.17,27.9,28.1,38241.6,25.0777,25.2751,25.0328,25.2123,38241.6
2019-09-18 15:30:00,28.13,28.17,28.0,28.13,95638.0,25.2392,25.2751,25.1226,25.2392,95638.0
2019-09-19 09:30:00,27.43,27.6,27.43,27.55,200747.6,24.6111,24.7637,24.6111,24.7188,200747.6
2019-09-19 10:00:00,27.57,27.7,27.5,27.63,59354.0,24.7368,24.8534,24.674,24.7906,59354.0
2019-09-19 10:30:00,27.63,27.75,27.45,27.72,29472.4,24.7906,24.8983,24.6291,24.8713,29472.4
2019-09-19 11:00:00,27.75,27.83,27.68,27.78,53643.6,24.8983,24.97,24.8355,24.9252,53643.6
2019-09-19 11:30:00,27.78,27.8,27.55,27.63,27456.4,24.9252,24.9431,24.7188,24.7906,27456.4
2019-09-19 12:00:00,27.63,27.65,27.55,27.55,19912.4,24.7906,24.8085,24.7188,24.7188,19912.4
2019-09-19 12:30:00,27.53,27.63,27.43,27.45,141203.6,24.7009,24.7906,24.6111,24.6291,141203.6
2019-09-19 13:00:00,27.43,27.57,27.43,27.57,69179.2,24.6111,24.7368,24.6111,24.7368,69179.2
2019-09-19 13:30:00,27.55,27.55,27.33,27.43,40979.2,24.7188,24.7188,24.5214,24.6111,40979.2
2019-09-19 14:00:00,27.43,27.78,27.4,27.7,47586.8,24.6111,24.9252,24.5842,24.8534,47586.8
2019-09-19 14:30:00,27.7,27.75,27.5,27.55,59482.0,24.8534,24.8983,24.674,24.7188,59482.0
2019-09-19 15:00:00,27.55,27.7,27.53,27.7,27402.4,24.7188,24.8534,24.7009,24.8534,27402.4
2019-09-19 15:30:00,27.7,27.92,27.68,27.9,104996.8,24.8534,25.0508,24.8355,25.0328,104996.8
2019-09-20 09:30:00,27.45,27.57,27.37,27.57,41627.2,24.6291,24.7368,24.5573,24.7368,41627.2
2019-09-20 10:00:00,27.55,27.68,27.5,27.6,15168.8,24.7188,24.8355,24.674,24.7637,15168.8
2019-09-20 10:30:00,27.6,27.6,27.33,27.35,29502.0,24.7637,24.7637,24.5214,24.5394,29502.0
2019-09-20 11:00:00,27.37,27.55,27.33,27.53,31633.6,24.5573,24.7188,24.5214,24.7009,31633.6
2019-09-20 11:30:00,27.53,27.6,27.53,27.57,7056.8,24.7009,24.7637,24.7009,24.7368,7056.8
2019-09-20 12:00:00,27.57,27.6,27.57,27.57,6518.8,24.7368,24.7637,24.7368,24.7368,6518.8
2019-09-20 12:30:00,27.57,27.63,27.5,27.5,11778.8,24.7368,24.7906,24.674,24.674,11778.8
2019-09-20 13:00:00,27.47,27.55,27.23,27.45,72008.0,24.647,24.7188,24.4317,24.6291,72008.0
2019-09-20 13:30:00,27.45,27.5,27.33,27.4,10958.8,24.6291,24.674,24.5214,24.5842,10958.8
2019-09-20 14:00:00,27.43,27.43,27.28,27.33,12724.8,24.6111,24.6111,24.4766,24.5214,12724.8
2019-09-20 14:30:00,27.35,27.45,27.35,27.37,225304.4,24.5394,24.6291,24.5394,24.5573,225304.4
2019-09-20 15:00:00,27.35,27.35,26.97,27.0,181205.2,24.5394,24.5394,24.1984,24.2253,181205.2
2019-09-20 15:30:00,27.03,27.05,26.75,26.85,105117.2,24.2523,24.2702,24.001,24.0907,105117.2
2019-09-23 09:30:00,26.6,26.6,26.22,26.22,78142.0,23.8664,23.8664,23.5255,23.5255,78142.0
2019-09-23 10:00:00,26.25,26.35,26.2,26.3,42972.0,23.5524,23.6421,23.5075,23.5973,42972.0
2019-09-23 10:30:00,26.3,26.35,26.12,26.15,24861.6,23.5973,23.6421,23.4358,23.4627,24861.6
2019-09-23 11:00:00,26.15,26.47,26.12,26.47,28687.2,23.4627,23.7498,23.4358,23.7498,28687.2
2019-09-23 11:30:00,26.47,26.5,26.4,26.45,13986.0,23.7498,23.7767,23.687,23.7319,13986.0
2019-09-23 12:00:00,26.47,26.53,26.4,26.47,10855.6,23.7498,23.8036,23.687,23.7498,10855.6
2019-09-23 12:30:00,26.47,26.58,26.47,26.5,26407.2,23.7498,23.8485,23.7498,23.7767,26407.2
2019-09-23 13:00:00,26.53,26.65,26.4,26.47,25058.4,23.8036,23.9113,23.687,23.7498,25058.4
2019-09-23 13:30:00,26.47,26.58,26.43,26.55,10907.2,23.7498,23.8485,23.7139,23.8216,10907.2
2019-09-23 14:00:00,26.55,26.7,26.55,26.63,9310.4,23.8216,23.9562,23.8216,23.8934,9310.4
2019-09-23 14:30:00,26.63,26.75,26.45,26.7,17656.0,23.8934,24.001,23.7319,23.9562,17656.0
2019-09-23 15:00:00,26.72,26.9,26.7,26.85,14910.8,23.9741,24.1356,23.9562,24.0907,14910.8
2019-09-23 15:30:00,26.83,26.92,26.8,26.83,40442.4,24.0728,24.1536,24.0459,24.0728,40442.4
2019-09-24 09:30:00,26.4,26.4,26.2,26.2,38811.2,23.8141,23.8141,23.6337,23.6337,38811.2
2019-09-24 10:00:00,26.2,26.2,26.0,26.08,55591.2,23.6337,23.6337,23.4533,23.5255,55591.2
2019-09-24 10:30:00,26.08,26.15,26.05,26.1,20322.8,23.5255,23.5886,23.4984,23.5435,20322.8
2019-09-24 11:00:00,26.1,26.1,25.98,26.05,12341.6,23.5435,23.5435,23.4353,23.4984,12341.6
2019-09-24 11:30:00,26.05,26.08,25.92,26.08,14841.6,23.4984,23.5255,23.3812,23.5255,14841.6
2019-09-24 12:00:00,26.05,26.1,25.83,25.85,23890.8,23.4984,23.5435,23.3,23.318,23890.8
2019-09-24 12:30:00,25.85,25.87,25.78,25.83,34430.8,23.318,23.3361,23.2549,23.3,34430.8
2019-09-24 13:00:00,25.83,25.92,25.75,25.83,30095.6,23.3,23.3812,23.2278,23.3,30095.6
2019-09-24 13:30:00,25.85,25.98,25.85,25.87,7600.4,23.318,23.4353,23.318,23.3361,7600.4
2019-09-24 14:00:00,25.87,26.1,25.83,25.98,25866.4,23.3361,23.5435,23.3,23.4353,25866.4
2019-09-24 14:30:00,25.92,25.92,25.63,25.7,39607.6,23.3812,23.3812,23.1196,23.1827,39607.6
2019-09-24 15:00:00,25.67,25.83,25.65,25.7,7440.8,23.1556,23.3,23.1376,23.1827,7440.8
2019-09-24 15:30:00,25.7,25.78,25.58,25.7,68610.4,23.1827,23.2549,23.0745,23.1827,68610.4
2019-09-25 09:30:00,25.9,25.92,25.8,25.85,26532.0,23.3631,23.3812,23.2729,23.318,26532.0
2019-09-25 10:00:00,25.87,26.1,25.75,26.03,82741.2,23.3361,23.5435,23.2278,23.4804,82741.2
2019-09-25 10:30:00,26.05,26.72,26.05,26.4,127478.8,23.4984,24.1028,23.4984,23.8141,127478.8
2019-09-25 11:00:00,26.43,26.58,26.28,26.38,645546.8,23.8412,23.9765,23.7059,23.7961,645546.8
2019-09-25 11:30:00,26.38,26.5,26.35,26.5,48749.6,23.7961,23.9043,23.769,23.9043,48749.6
2019-09-25 12:00:00,26.53,26.72,26.5,26.63,43130.4,23.9314,24.1028,23.9043,24.0216,43130.4
2019-09-25 12:30:00,26.63,26.72,26.6,26.7,45766.4,24.0216,24.1028,23.9945,24.0848,45766.4
2019-09-25 13:00:00,26.67,26.83,26.65,26.72,40706.8,24.0577,24.202,24.0397,24.1028,40706.8
2019-09-25 13:30:00,26.72,26.75,26.63,26.67,17752.4,24.1028,24.1299,24.0216,24.0577,17752.4
2019-09-25 14:00:00,26.7,26.9,26.7,26.8,51190.4,24.0848,24.2652,24.0848,24.175,51190.4
2019-09-25 14:30:00,26.78,27.03,26.75,26.97,66556.4,24.1569,24.3824,24.1299,24.3283,66556.4
2019-09-25 15:00:00,26.95,27.0,26.83,26.85,30567.2,24.3103,24.3554,24.202,24.2201,30567.2
2019-09-25 15:30:00,26.85,26.92,26.8,26.9,45086.8,24.2201,24.2832,24.175,24.2652,45086.8
2019-09-26 09:30:00,26.43,26.58,26.15,26.58,83159.2,23.8412,23.9765,23.5886,23.9765,83159.2
2019-09-26 10:00:00,26.55,26.6,26.35,26.43,79782.8,23.9494,23.9945,23.769,23.8412,79782.8
2019-09-26 10:30:00,26.43,26.47,26.25,26.25,28032.4,23.8412,23.8773,23.6788,23.6788,28032.4
2019-09-26 11:00:00,26.25,26.28,26.12,26.28,22338.8,23.6788,23.7059,23.5616,23.7059,22338.8
2019-09-26 11:30:00,26.28,26.28,26.15,26.25,14904.0,23.7059,23.7059,23.5886,23.6788,14904.0
2019-09-26 12:00:00,26.22,26.28,26.15,26.22,11835.2,23.6518,23.7059,23.5886,23.6518,11835.2
2019-09-26 12:30:00,26.2,26.3,26.18,26.3,4344.8,23.6337,23.7239,23.6157,23.7239,4344.8
2019-09-26 13:00:00,26.28,26.3,26.1,26.1,15728.4,23.7059,23.7239,23.5435,23.5435,15728.4
2019-09-26 13:30:00,26.1,26.38,26.0,26.38,13407.2,23.5435,23.7961,23.4533,23.7961,13407.2
2019-09-26 14:00:00,26.32,26.35,26.2,26.28,10836.4,23.742,23.769,23.6337,23.7059,10836.4
2019-09-26 14:30:00,26.2,26.22,26.12,26.12,20426.0,23.6337,23.6518,23.5616,23.5616,20426.0
2019-09-26 15:00:00,26.15,26.45,26.15,26.4,39670.0,23.5886,23.8592,23.5886,23.8141,39670.0
2019-09-26 15:30:00,26.4,26.43,26.35,26.35,43868.8,23.8141,23.8412,23.769,23.769,43868.8
2019-09-27 09:30:00,26.38,26.47,26.3,26.35,43480.4,23.7961,23.8773,23.7239,23.769,43480.4
2019-09-27 10:00:00,26.35,26.43,26.28,26.4,33102.8,23.769,23.8412,23.7059,23.8141,33102.8
2019-09-27 10:30:00,26.38,26.43,26.3,26.35,25792.8,23.7961,23.8412,23.7239,23.769,25792.8
2019-09-27 11:00:00,26.32,26.38,26.2,26.28,15404.4,23.742,23.7961,23.6337,23.7059,15404.4
2019-09-27 11:30:00,26.28,26.47,26.15,26.4,56262.4,23.7059,23.8773,23.5886,23.8141,56262.4
2019-09-27 12:00:00,26.38,26.38,26.25,26.3,26077.6,23.7961,23.7961,23.6788,23.7239,26077.6
2019-09-27 12:30:00,26.28,26.28,26.18,26.18,16004.8,23.7059,23.7059,23.6157,23.6157,16004.8
2019-09-27 13:00:00,26.2,26.35,26.2,26.22,7004.0,23.6337,23.769,23.6337,23.6518,7004.0
2019-09-27 13:30:00,26.18,26.28,26.08,26.25,12437.2,23.6157,23.7059,23.5255,23.6788,12437.2
2019-09-27 14:00:00,26.25,26.32,26.2,26.2,12613.2,23.6788,23.742,23.6337,23.6337,12613.2
2019-09-27 14:30:00,26.22,26.22,26.05,26.08,29260.8,23.6518,23.6518,23.4984,23.5255,29260.8
2019-09-27 15:00:00,26.08,26.2,26.03,26.18,13888.4,23.5255,23.6337,23.4804,23.6157,13888.4
2019-09-27 15:30:00,26.18,26.28,26.12,26.15,70987.2,23.6157,23.7059,23.5616,23.5886,70987.2
2019-09-30 09:30:00,26.63,26.65,26.38,26.38,36172.0,24.0216,24.0397,23.7961,23.7961,36172.0
2019-09-30 10:00:00,26.4,26.43,26.3,26.3,19908.0,23.8141,23.8412,23.7239,23.7239,19908.0
2019-09-30 10:30:00,26.3,26.43,26.28,26.35,17984.4,23.7239,23.8412,23.7059,23.769,17984.4
2019-09-30 11:00:00,26.35,26.4,26.3,26.35,20368.0,23.769,23.8141,23.7239,23.769,20368.0
2019-09-30 11:30:00,26.4,26.4,26.22,26.22,11651.2,23.8141,23.8141,23.6518,23.6518,11651.2
2019-09-30 12:00:00,26.22,26.22,26.15,26.18,12312.0,23.6518,23.6518,23.5886,23.6157,12312.0
2019-09-30 12:30:00,26.18,26.22,26.18,26.2,4214.0,23.6157,23.6518,23.6157,23.6337,4214.0
2019-09-30 13:00:00,26.2,26.25,26.15,26.15,6515.6,23.6337,23.6788,23.5886,23.5886,6515.6
2019-09-30 13:30:00,26.18,26.22,26.15,26.15,14077.2,23.6157,23.6518,23.5886,23.5886,14077.2
2019-09-30 14:00:00,26.15,26.2,26.12,26.12,10734.8,23.5886,23.6337,23.5616,23.5616,10734.8
2019-09-30 14:30:00,26.12,26.12,26.0,26.03,26814.0,23.5616,23.5616,23.4533,23.4804,26814.0
2019-09-30 15:00:00,26.05,26.12,26.0,26.03,21564.8,23.4984,23.5616,23.4533,23.4804,21564.8
2019-09-30 15:30:00,26.05,26.08,25.95,25.98,25772.4,23.4984,23.5255,23.4082,23.4353,25772.4
2019-10-01 09:30:00,26.8,26.9,26.67,26.7,63163.6,24.175,24.2652,24.0577,24.0848,63163.6
2019-10-01 10:00:00,26.6,26.63,25.75,25.95,240196.4,23.9945,24.0216,23.2278,23.4082,240196.4
2019-10-01 10:30:00,25.92,25.92,25.6,25.63,42337.2,23.3812,23.3812,23.0925,23.1196,42337.2
2019-10-01 11:00:00,25.65,25.67,25.53,25.6,55704.8,23.1376,23.1556,23.0294,23.0925,55704.8
2019-10-01 11:30:00,25.63,25.63,25.45,25.5,16857.6,23.1196,23.1196,22.9572,23.0023,16857.6
2019-10-01 12:00:00,25.47,25.6,25.4,25.5,15031.2,22.9752,23.0925,22.9121,23.0023,15031.2
2019-10-01 12:30:00,25.5,25.8,25.5,25.72,26133.6,23.0023,23.2729,23.0023,23.2007,26133.6
2019-10-01 13:00:00,25.7,25.78,25.67,25.72,5606.0,23.1827,23.2549,23.1556,23.2007,5606.0
2019-10-01 13:30:00,25.72,25.72,25.63,25.63,7250.4,23.2007,23.2007,23.1196,23.1196,7250.4
2019-10-01 14:00:00,25.63,25.78,25.63,25.7,3658.8,23.1196,23.2549,23.1196,23.1827,3658.8
2019-10-01 14:30:00,25.7,25.98,25.7,25.78,12838.8,23.1827,23.4353,23.1827,23.2549,12838.8
2019-10-01 15:00:00,25.8,25.92,25.78,25.9,7527.6,23.2729,23.3812,23.2549,23.3631,7527.6
2019-10-01 15:30:00,25.9,25.92,25.65,25.72,60723.2,23.3631,23.3812,23.1376,23.2007,60723.2
2019-10-02 09:30:00,25.63,25.63,25.45,25.58,48703.2,23.1196,23.1196,22.9572,23.0745,48703.2
2019-10-02 10:00:00,25.6,25.72,25.45,25.47,36325.2,23.0925,23.2007,22.9572,22.9752,36325.2
2019-10-02 10:30:00,25.47,25.47,25.22,25.28,36806.8,22.9752,22.9752,22.7497,22.8038,36806.8
2019-10-02 11:00:00,25.25,25.4,25.22,25.3,30544.8,22.7768,22.9121,22.7497,22.8219,30544.8
2019-10-02 11:30:00,25.3,25.4,25.2,25.35,22666.8,22.8219,22.9121,22.7317,22.867,22666.8
2019-10-02 12:00:00,25.35,25.38,25.28,25.3,8034.0,22.867,22.894,22.8038,22.8219,8034.0
2019-10-02 12:30:00,25.3,25.33,25.25,25.25,8275.6,22.8219,22.8489,22.7768,22.7768,8275.6
2019-10-02 13:00:00,25.25,25.42,25.25,25.42,15485.6,22.7768,22.9301,22.7768,22.9301,15485.6
2019-10-02 13:30:00,25.42,25.42,25.33,25.33,11045.2,22.9301,22.9301,22.8489,22.8489,11045.2
2019-10-02 14:00:00,25.3,25.47,25.28,25.45,9830.4,22.8219,22.9752,22.8038,22.9572,9830.4
2019-10-02 14:30:00,25.42,25.55,25.4,25.5,18594.8,22.9301,23.0474,22.9121,23.0023,18594.8
2019-10-02 15:00:00,25.5,25.53,25.45,25.53,21234.8,23.0023,23.0294,22.9572,23.0294,21234.8
2019-10-02 15:30:00,25.53,25.63,25.5,25.55,52389.2,23.0294,23.1196,23.0023,23.0474,52389.2
2019-10-03 09:30:00,25.35,25.38,25.13,25.22,48276.0,22.867,22.894,22.6685,22.7497,48276.0
2019-10-03 10:00:00,25.2,25.2,24.47,24.7,520097.6,22.7317,22.7317,22.0732,22.2807,520097.6
2019-10-03 10:30:00,24.7,24.93,24.7,24.93,48789.6,22.2807,22.4881,22.2807,22.4881,48789.6
2019-10-03 11:00:00,24.93,25.18,24.87,25.05,49918.0,22.4881,22.7136,22.434,22.5964,49918.0
2019-10-03 11:30:00,25.05,25.07,24.93,24.93,17447.2,22.5964,22.6144,22.4881,22.4881,17447.2
2019-10-03 12:00:00,24.93,25.05,24.93,25.05,30790.4,22.4881,22.5964,22.4881,22.5964,30790.4
2019-10-03 12:30:00,25.03,25.07,24.93,24.97,19879.6,22.5783,22.6144,22.4881,22.5242,19879.6
2019-10-03 13:00:00,24.97,25.0,24.85,24.9,11643.2,22.5242,22.5513,22.416,22.4611,11643.2
2019-10-03 13:30:00,24.87,25.03,24.78,24.8,12509.2,22.434,22.5783,22.3528,22.3709,12509.2
2019-10-03 14:00:00,24.83,24.83,24.7,24.78,14464.8,22.3979,22.3979,22.2807,22.3528,14464.8
2019-10-03 14:30:00,24.78,24.83,24.7,24.8,8845.2,22.3528,22.3979,22.2807,22.3709,8845.2
2019-10-03 15:00:00,24.78,24.85,24.67,24.85,20368.8,22.3528,22.416,22.2536,22.416,20368.8
2019-10-03 15:30:00,24.85,24.93,24.78,24.85,64813.6,22.416,22.4881,22.3528,22.416,64813.6
2019-10-04 09:30:00,24.67,24.73,24.55,24.67,66776.4,22.2536,22.3077,22.1453,22.2536,66776.4
2019-10-04 10:00:00,24.67,24.67,24.42,24.5,160472.4,22.2536,22.2536,22.0281,22.1002,160472.4
2019-10-04 10:30:00,24.47,24.58,24.38,24.4,38050.4,22.0732,22.1724,21.992,22.01,38050.4
2019-10-04 11:00:00,24.4,24.58,24.4,24.55,16616.0,22.01,22.1724,22.01,22.1453,16616.0
2019-10-04 11:30:00,24.53,24.6,24.5,24.5,3417.6,22.1273,22.1904,22.1002,22.1002,3417.6
2019-10-04 12:00:00,24.5,24.5,24.38,24.5,16272.8,22.1002,22.1002,21.992,22.1002,16272.8
2019-10-04 12:30:00,24.5,24.58,24.45,24.5,14656.0,22.1002,22.1724,22.0551,22.1002,14656.0
2019-10-04 13:00:00,24.5,24.55,24.47,24.53,5356.0,22.1002,22.1453,22.0732,22.1273,5356.0
2019-10-04 13:30:00,24.5,24.58,24.45,24.58,31474.4,22.1002,22.1724,22.0551,22.1724,31474.4
2019-10-04 14:00:00,24.58,24.6,24.47,24.53,15298.4,22.1724,22.1904,22.0732,22.1273,15298.4
2019-10-04 14:30:00,24.55,24.58,24.42,24.45,14834.8,22.1453,22.1724,22.0281,22.0551,14834.8
2019-10-04 15:00:00,24.45,24.47,24.3,24.38,50903.6,22.0551,22.0732,21.9198,21.992,50903.6
2019-10-04 15:30:00,24.38,24.38,24.3,24.3,45677.6,21.992,21.992,21.9198,21.9198,45677.6
2019-10-07 09:30:00,24.73,24.8,24.67,24.7,103888.8,22.3077,22.3709,22.2536,22.2807,103888.8
2019-10-07 10:00:00,24.73,24.85,24.7,24.73,34131.6,22.3077,22.416,22.2807,22.3077,34131.6
2019-10-07 10:30:00,24.7,24.7,24.55,24.55,10487.6,22.2807,22.2807,22.1453,22.1453,10487.6
2019-10-07 11:00:00,24.58,24.73,24.58,24.7,23634.4,22.1724,22.3077,22.1724,22.2807,23634.4
2019-10-07 11:30:00,24.67,24.73,24.62,24.7,9801.2,22.2536,22.3077,22.2085,22.2807,9801.2
2019-10-07 12:00:00,24.7,24.78,24.7,24.75,12308.0,22.2807,22.3528,22.2807,22.3258,12308.0
2019-10-07 12:30:00,24.78,24.8,24.7,24.7,10733.2,22.3528,22.3709,22.2807,22.2807,10733.2
2019-10-07 13:00:00,24.7,24.73,24.67,24.7,14356.4,22.2807,22.3077,22.2536,22.2807,14356.4
2019-10-07 13:30:00,24.73,24.85,24.73,24.75,29730.8,22.3077,22.416,22.3077,22.3258,29730.8
2019-10-07 14:00:00,24.75,24.83,24.67,24.83,23499.2,22.3258,22.3979,22.2536,22.3979,23499.2
2019-10-07 14:30:00,24.87,24.87,24.78,24.85,19115.6,22.434,22.434,22.3528,22.416,19115.6
2019-10-07 15:00:00,24.83,24.93,24.8,24.87,24906.0,22.3979,22.4881,22.3709,22.434,24906.0
2019-10-07 15:30:00,24.9,24.97,24.87,24.93,67813.2,22.4611,22.5242,22.434,22.4881,67813.2
2019-10-08 09:30:00,24.4,24.5,24.35,24.4,73532.4,22.01,22.1002,21.9649,22.01,73532.4
2019-10-08 10:00:00,24.42,24.5,24.38,24.45,21899.6,22.0281,22.1002,21.992,22.0551,21899.6
2019-10-08 10:30:00,24.42,24.53,24.35,24.47,26704.0,22.0281,22.1273,21.9649,22.0732,26704.0
2019-10-08 11:00:00,24.47,24.47,24.4,24.42,11673.6,22.0732,22.0732,22.01,22.0281,11673.6
2019-10-08 11:30:00,24.42,24.53,24.42,24.5,12076.4,22.0281,22.1273,22.0281,22.1002,12076.4
2019-10-08 12:00:00,24.5,24.58,24.5,24.58,3944.0,22.1002,22.1724,22.1002,22.1724,3944.0
2019-10-08 12:30:00,24.55,24.6,24.5,24.58,84182.4,22.1453,22.1904,22.1002,22.1724,84182.4
2019-10-08 13:00:00,24.58,24.78,24.58,24.78,22301.2,22.1724,22.3528,22.1724,22.3528,22301.2
2019-10-08 13:30:00,24.8,24.8,24.62,24.65,13073.6,22.3709,22.3709,22.2085,22.2356,13073.6
2019-10-08 14:00:00,24.65,24.78,24.62,24.73,16465.6,22.2356,22.3528,22.2085,22.3077,16465.6
2019-10-08 14:30:00,24.75,25.0,24.47,24.78,163046.8,22.3258,22.5513,22.0732,22.3528,163046.8
2019-10-08 15:00:00,24.78,24.9,24.73,24.75,56277.2,22.3528,22.4611,22.3077,22.3258,56277.2
2019-10-08 15:30:00,24.75,24.78,24.67,24.73,25600.0,22.3258,22.3528,22.2536,22.3077,25600.0
2019-10-09 09:30:00,25.0,25.25,25.0,25.15,33652.0,22.5513,22.7768,22.5513,22.6866,33652.0
2019-10-09 10:00:00,25.13,25.18,25.07,25.15,16474.0,22.6685,22.7136,22.6144,22.6866,16474.0
2019-10-09 10:30:00,25.18,25.22,25.13,25.2,42992.0,22.7136,22.7497,22.6685,22.7317,42992.0
2019-10-09 11:00:00,25.2,25.25,25.1,25.13,96563.6,22.7317,22.7768,22.6415,22.6685,96563.6
2019-10-09 11:30:00,25.13,25.3,25.13,25.25,25918.4,22.6685,22.8219,22.6685,22.7768,25918.4
2019-10-09 12:00:00,25.28,25.35,25.25,25.35,19329.6,22.8038,22.867,22.7768,22.867,19329.6
2019-10-09 12:30:00,25.35,25.42,25.3,25.42,17068.4,22.867,22.9301,22.8219,22.9301,17068.4
2019-10-09 13:00:00,25.42,25.45,25.3,25.3,46304.0,22.9301,22.9572,22.8219,22.8219,46304.0
2019-10-09 13:30:00,25.3,25.4,25.28,25.38,12954.0,22.8219,22.9121,22.8038,22.894,12954.0
2019-10-09 14:00:00,25.35,25.4,25.22,25.38,37026.4,22.867,22.9121,22.7497,22.894,37026.4
2019-10-09 14:30:00,25.38,25.4,25.22,25.38,21444.8,22.894,22.9121,22.7497,22.894,21444.8
2019-10-09 15:00:00,25.4,25.4,25.33,25.38,24051.2,22.9121,22.9121,22.8489,22.894,24051.2
2019-10-09 15:30:00,25.35,25.38,25.15,25.15,206586.8,22.867,22.894,22.6866,22.6866,206586.8
2019-10-10 09:30:00,25.8,26.15,25.8,26.12,71253.2,23.2729,23.5886,23.2729,23.5616,71253.2
2019-10-10 10:00:00,26.1,26.22,26.0,26.12,78716.0,23.5435,23.6518,23.4533,23.5616,78716.0
2019-10-10 10:30:00,26.15,26.3,26.12,26.3,40768.8,23.5886,23.7239,23.5616,23.7239,40768.8
2019-10-10 11:00:00,26.28,26.32,26.22,26.28,23091.2,23.7059,23.742,23.6518,23.7059,23091.2
2019-10-10 11:30:00,26.28,26.4,26.28,26.4,20156.0,23.7059,23.8141,23.7059,23.8141,20156.0
2019-10-10 12:00:00,26.43,26.5,26.4,26.45,24909.6,23.8412,23.9043,23.8141,23.8592,24909.6
2019-10-10 12:30:00,26.47,26.53,26.4,26.5,20845.6,23.8773,23.9314,23.8141,23.9043,20845.6
2019-10-10 13:00:00,26.5,26.5,26.25,26.28,60417.6,23.9043,23.9043,23.6788,23.7059,60417.6
2019-10-10 13:30:00,26.25,26.25,26.15,26.22,27563.6,23.6788,23.6788,23.5886,23.6518,27563.6
2019-10-10 14:00:00,26.25,26.25,26.12,26.2,70588.0,23.6788,23.6788,23.5616,23.6337,70588.0
2019-10-10 14:30:00,26.2,26.32,26.18,26.28,30164.0,23.6337,23.742,23.6157,23.7059,30164.0
2019-10-10 15:00:00,26.28,26.35,26.2,26.32,21106.8,23.7059,23.769,23.6337,23.742,21106.8
2019-10-10 15:30:00,26.35,26.35,26.25,26.28,34548.8,23.769,23.769,23.6788,23.7059,34548.8
2019-10-11 09:30:00,26.95,27.23,26.92,27.12,129310.0,24.3103,24.5628,24.2832,24.4636,129310.0
2019-10-11 10:00:00,27.12,27.5,27.12,27.35,73378.4,24.4636,24.8064,24.4636,24.6711,73378.4
2019-10-11 10:30:00,27.37,27.53,27.25,27.3,98946.8,24.6891,24.8335,24.5809,24.626,98946.8
2019-10-11 11:00:00,27.3,27.47,27.25,27.4,81151.6,24.626,24.7793,24.5809,24.7162,81151.6
2019-10-11 11:30:00,27.37,27.6,27.35,27.45,75128.0,24.6891,24.8966,24.6711,24.7613,75128.0
2019-10-11 12:00:00,27.5,27.65,27.1,27.33,125491.6,24.8064,24.9417,24.4456,24.653,125491.6
2019-10-11 12:30:00,27.33,27.35,27.12,27.12,60382.4,24.653,24.6711,24.4636,24.4636,60382.4
2019-10-11 13:00:00,27.15,27.4,27.12,27.2,56932.8,24.4907,24.7162,24.4636,24.5358,56932.8
2019-10-11 13:30:00,27.25,27.25,27.1,27.12,27216.0,24.5809,24.5809,24.4456,24.4636,27216.0
2019-10-11 14:00:00,27.12,27.2,27.08,27.15,29244.8,24.4636,24.5358,24.4275,24.4907,29244.8
2019-10-11 14:30:00,27.15,27.3,27.1,27.3,24167.2,24.4907,24.626,24.4456,24.626,24167.2
2019-10-11 15:00:00,27.3,27.37,27.28,27.35,32097.2,24.626,24.6891,24.6079,24.6711,32097.2
2019-10-11 15:30:00,27.35,27.45,27.17,27.28,151086.8,24.6711,24.7613,24.5087,24.6079,151086.8
2019-10-14 09:30:00,26.7,26.9,26.67,26.88,50091.2,24.0848,24.2652,24.0577,24.2471,50091.2
2019-10-14 10:00:00,26.9,26.9,26.8,26.83,14477.6,24.2652,24.2652,24.175,24.202,14477.6
2019-10-14 10:30:00,26.83,26.85,26.72,26.78,10921.2,24.202,24.2201,24.1028,24.1569,10921.2
2019-10-14 11:00:00,26.78,26.83,26.72,26.8,17925.2,24.1569,24.202,24.1028,24.175,17925.2
2019-10-14 11:30:00,26.8,26.88,26.8,26.85,5680.0,24.175,24.2471,24.175,24.2201,5680.0
2019-10-14 12:00:00,26.83,26.85,26.78,26.78,5000.0,24.202,24.2201,24.1569,24.1569,5000.0
2019-10-14 12:30:00,26.78,26.8,26.7,26.7,2896.4,24.1569,24.175,24.0848,24.0848,2896.4
2019-10-14 13:00:00,26.72,26.75,26.72,26.75,23967.6,24.1028,24.1299,24.1028,24.1299,23967.6
2019-10-14 13:30:00,26.78,26.78,26.75,26.75,4700.0,24.1569,24.1569,24.1299,24.1299,4700.0
2019-10-14 14:00:00,26.75,26.75,26.67,26.7,10208.0,24.1299,24.1299,24.0577,24.0848,10208.0
2019-10-14 14:30:00,26.67,26.78,26.67,26.72,7020.0,24.0577,24.1569,24.0577,24.1028,7020.0
2019-10-14 15:00:00,26.75,26.75,26.67,26.7,19090.0,24.1299,24.1299,24.0577,24.0848,19090.0
2019-10-14 15:30:00,26.7,26.72,26.65,26.67,17712.0,24.0848,24.1028,24.0397,24.0577,17712.0
2019-10-15 09:30:00,27.12,27.15,27.0,27.0,22486.8,24.4636,24.4907,24.3554,24.3554,22486.8
2019-10-15 10:00:00,27.0,27.3,27.0,27.28,26259.2,24.3554,24.626,24.3554,24.6079,26259.2
2019-10-15 10:30:00,27.33,27.68,27.33,27.6,47238.4,24.653,24.9688,24.653,24.8966,47238.4
2019-10-15 11:00:00,27.57,27.65,27.4,27.43,14830.0,24.8695,24.9417,24.7162,24.7433,14830.0
2019-10-15 11:30:00,27.43,27.5,27.43,27.43,11778.0,24.7433,24.8064,24.7433,24.7433,11778.0
2019-10-15 12:00:00,27.45,27.53,27.43,27.5,17098.0,24.7613,24.8335,24.7433,24.8064,17098.0
2019-10-15 12:30:00,27.53,27.57,27.53,27.55,8748.0,24.8335,24.8695,24.8335,24.8515,8748.0
2019-10-15 13:00:00,27.55,27.65,27.53,27.63,23327.6,24.8515,24.9417,24.8335,24.9237,23327.6
2019-10-15 13:30:00,27.6,27.68,27.6,27.63,6471.6,24.8966,24.9688,24.8966,24.9237,6471.6
2019-10-15 14:00:00,27.63,27.63,27.57,27.57,8220.0,24.9237,24.9237,24.8695,24.8695,8220.0
2019-10-15 14:30:00,27.53,27.8,27.53,27.6,16920.0,24.8335,25.077,24.8335,24.8966,16920.0
2019-10-15 15:00:00,27.6,27.68,27.53,27.57,45478.0,24.8966,24.9688,24.8335,24.8695,45478.0
2019-10-15 15:30:00,27.57,27.75,27.57,27.7,129977.6,24.8695,25.0319,24.8695,24.9868,129977.6
2019-10-16 09:30:00,27.75,27.92,27.68,27.7,64613.2,25.0319,25.1853,24.9688,24.9868,64613.2
2019-10-16 10:00:00,27.72,27.75,27.6,27.68,25216.8,25.0048,25.0319,24.8966,24.9688,25216.8
2019-10-16 10:30:00,27.72,27.78,27.65,27.75,6161.2,25.0048,25.059,24.9417,25.0319,6161.2
2019-10-16 11:00:00,27.7,27.72,27.6,27.6,16922.0,24.9868,25.0048,24.8966,24.8966,16922.0
2019-10-16 11:30:00,27.63,27.75,27.6,27.6,32401.2,24.9237,25.0319,24.8966,24.8966,32401.2
2019-10-16 12:00:00,27.6,27.65,27.5,27.55,13250.8,24.8966,24.9417,24.8064,24.8515,13250.8
2019-10-16 12:30:00,27.57,27.63,27.55,27.6,18944.0,24.8695,24.9237,24.8515,24.8966,18944.0
2019-10-16 13:00:00,27.57,27.6,27.57,27.57,15342.0,24.8695,24.8966,24.8695,24.8695,15342.0
2019-10-16 13:30:00,27.57,27.72,27.57,27.65,44159.2,24.8695,25.0048,24.8695,24.9417,44159.2
2019-10-16 14:00:00,27.65,27.65,27.6,27.6,8004.4,24.9417,24.9417,24.8966,24.8966,8004.4
2019-10-16 14:30:00,27.63,27.68,27.57,27.57,7422.8,24.9237,24.9688,24.8695,24.8695,7422.8
2019-10-16 15:00:00,27.6,27.63,27.55,27.57,3179.6,24.8966,24.9237,24.8515,24.8695,3179.6
2019-10-16 15:30:00,27.57,27.65,27.55,27.63,18056.8,24.8695,24.9417,24.8515,24.9237,18056.8
2019-10-17 09:30:00,27.8,27.95,27.72,27.83,45275.2,25.077,25.2123,25.0048,25.1041,45275.2
2019-10-17 10:00:00,27.83,27.88,27.72,27.72,31477.6,25.1041,25.1492,25.0048,25.0048,31477.6
2019-10-17 10:30:00,27.7,27.75,27.63,27.68,23448.4,24.9868,25.0319,24.9237,24.9688,23448.4
2019-10-17 11:00:00,27.68,27.75,27.6,27.63,8850.0,24.9688,25.0319,24.8966,24.9237,8850.0
2019-10-17 11:30:00,27.63,27.63,27.35,27.37,19236.8,24.9237,24.9237,24.6711,24.6891,19236.8
2019-10-17 12:00:00,27.37,27.4,27.33,27.37,15970.8,24.6891,24.7162,24.653,24.6891,15970.8
2019-10-17 12:30:00,27.4,27.43,27.35,27.4,7280.0,24.7162,24.7433,24.6711,24.7162,7280.0
2019-10-17 13:00:00,27.4,27.53,27.4,27.53,5430.0,24.7162,24.8335,24.7162,24.8335,5430.0
2019-10-17 13:30:00,27.55,27.55,27.47,27.47,10340.0,24.8515,24.8515,24.7793,24.7793,10340.0
2019-10-17 14:00:00,27.53,27.6,27.53,27.6,11641.6,24.8335,24.8966,24.8335,24.8966,11641.6
2019-10-17 14:30:00,27.6,27.75,27.55,27.72,19014.8,24.8966,25.0319,24.8515,25.0048,19014.8
2019-10-17 15:00:00,27.75,27.75,27.65,27.68,9172.0,25.0319,25.0319,24.9417,24.9688,9172.0
2019-10-17 15:30:00,27.68,27.78,27.68,27.78,21544.4,24.9688,25.059,24.9688,25.059,21544.4
2019-10-18 09:30:00,27.68,27.8,27.57,27.78,35160.0,24.9688,25.077,24.8695,25.059,35160.0
2019-10-18 10:00:00,27.78,27.78,27.6,27.6,11728.8,25.059,25.059,24.8966,24.8966,11728.8
2019-10-18 10:30:00,27.6,27.65,27.55,27.6,12250.4,24.8966,24.9417,24.8515,24.8966,12250.4
2019-10-18 11:00:00,27.57,27.72,27.53,27.53,10264.4,24.8695,25.0048,24.8335,24.8335,10264.4
2019-10-18 11:30:00,27.53,27.57,27.5,27.57,41603.2,24.8335,24.8695,24.8064,24.8695,41603.2
2019-10-18 12:00:00,27.57,27.63,27.43,27.43,9866.8,24.8695,24.9237,24.7433,24.7433,9866.8
2019-10-18 12:30:00,27.43,27.55,27.43,27.53,21772.0,24.7433,24.8515,24.7433,24.8335,21772.0
2019-10-18 13:00:00,27.55,27.7,27.55,27.65,4455.6,24.8515,24.9868,24.8515,24.9417,4455.6
2019-10-18 13:30:00,27.65,27.72,27.63,27.68,6797.2,24.9417,25.0048,24.9237,24.9688,6797.2
2019-10-18 14:00:00,27.68,27.68,27.63,27.68,1278.4,24.9688,24.9688,24.9237,24.9688,1278.4
2019-10-18 14:30:00,27.68,27.8,27.68,27.8,4880.8,24.9688,25.077,24.9688,25.077,4880.8
2019-10-18 15:00:00,27.83,27.88,27.75,27.8,8238.0,25.1041,25.1492,25.0319,25.077,8238.0
2019-10-18 15:30:00,27.83,27.83,27.78,27.8,29069.2,25.1041,25.1041,25.059,25.077,29069.2
2019-10-21 09:30:00,28.4,28.45,28.28,28.28,39397.2,25.6182,25.6633,25.51,25.51,39397.2
2019-10-21 10:00:00,28.28,28.28,28.15,28.22,19223.2,25.51,25.51,25.3927,25.4559,19223.2
2019-10-21 10:30:00,28.25,28.33,28.2,28.28,21240.0,25.4829,25.5551,25.4378,25.51,21240.0
2019-10-21 11:00:00,28.3,28.45,28.28,28.45,12493.6,25.528,25.6633,25.51,25.6633,12493.6
2019-10-21 11:30:00,28.48,28.55,28.42,28.53,22328.8,25.6904,25.7535,25.6363,25.7355,22328.8
2019-10-21 12:00:00,28.53,28.55,28.48,28.55,33684.0,25.7355,25.7535,25.6904,25.7535,33684.0
2019-10-21 12:30:00,28.53,28.6,28.5,28.6,6847.6,25.7355,25.7987,25.7084,25.7987,6847.6
2019-10-21 13:00:00,28.6,28.62,28.5,28.53,14256.0,25.7987,25.8167,25.7084,25.7355,14256.0
2019-10-21 13:30:00,28.53,28.55,28.48,28.48,11437.6,25.7355,25.7535,25.6904,25.6904,11437.6
2019-10-21 14:00:00,28.48,28.53,28.37,28.42,15876.4,25.6904,25.7355,25.5912,25.6363,15876.4
2019-10-21 14:30:00,28.4,28.42,28.37,28.37,17704.8,25.6182,25.6363,25.5912,25.5912,17704.8
2019-10-21 15:00:00,28.35,28.48,28.35,28.4,14434.8,25.5731,25.6904,25.5731,25.6182,14434.8
2019-10-21 15:30:00,28.42,28.48,28.4,28.45,49833.6,25.6363,25.6904,25.6182,25.6633,49833.6
2019-10-22 09:30:00,27.92,27.97,27.9,27.92,18838.8,25.1853,25.2304,25.1672,25.1853,18838.8
2019-10-22 10:00:00,27.92,28.03,27.88,27.95,11568.4,25.1853,25.2845,25.1492,25.2123,11568.4
2019-10-22 10:30:00,27.97,28.05,27.95,28.0,9369.2,25.2304,25.3025,25.2123,25.2574,9369.2
2019-10-22 11:00:00,28.03,28.1,28.0,28.1,9347.6,25.2845,25.3476,25.2574,25.3476,9347.6
2019-10-22 11:30:00,28.1,28.22,28.1,28.17,8509.6,25.3476,25.4559,25.3476,25.4108,8509.6
2019-10-22 12:00:00,28.17,28.2,28.17,28.2,4873.6,25.4108,25.4378,25.4108,25.4378,4873.6
2019-10-22 12:30:00,28.22,28.25,28.2,28.22,4637.6,25.4559,25.4829,25.4378,25.4559,4637.6
2019-10-22 13:00:00,28.2,28.25,28.13,28.22,44707.2,25.4378,25.4829,25.3747,25.4559,44707.2
2019-10-22 13:30:00,28.2,28.22,28.13,28.15,7877.6,25.4378,25.4559,25.3747,25.3927,7877.6
2019-10-22 14:00:00,28.17,28.35,28.15,28.28,13507.2,25.4108,25.5731,25.3927,25.51,13507.2
2019-10-22 14:30:00,28.3,28.35,27.85,27.88,104708.0,25.528,25.5731,25.1221,25.1492,104708.0
2019-10-22 15:00:00,27.88,27.97,27.85,27.97,17288.8,25.1492,25.2304,25.1221,25.2304,17288.8
2019-10-22 15:30:00,28.0,28.0,27.9,27.95,35993.6,25.2574,25.2574,25.1672,25.2123,35993.6
2019-10-23 09:30:00,27.55,27.65,27.35,27.4,26887.2,24.8515,24.9417,24.6711,24.7162,26887.2
2019-10-23 10:00:00,27.43,27.47,27.37,27.4,20328.0,24.7433,24.7793,24.6891,24.7162,20328.0
2019-10-23 10:30:00,27.43,27.57,27.43,27.55,15530.0,24.7433,24.8695,24.7433,24.8515,15530.0
2019-10-23 11:00:00,27.53,27.57,27.5,27.55,9202.4,24.8335,24.8695,24.8064,24.8515,9202.4
2019-10-23 11:30:00,27.55,27.6,27.53,27.57,9047.2,24.8515,24.8966,24.8335,24.8695,9047.2
2019-10-23 12:00:00,27.57,27.6,27.55,27.6,5432.4,24.8695,24.8966,24.8515,24.8966,5432.4
2019-10-23 12:30:00,27.6,27.68,27.6,27.68,9595.6,24.8966,24.9688,24.8966,24.9688,9595.6
2019-10-23 13:00:00,27.68,27.8,27.65,27.75,64221.2,24.9688,25.077,24.9417,25.0319,64221.2
2019-10-23 13:30:00,27.75,27.83,27.75,27.8,5724.4,25.0319,25.1041,25.0319,25.077,5724.4
2019-10-23 14:00:00,27.78,27.85,27.72,27.85,4292.4,25.059,25.1221,25.0048,25.1221,4292.4
2019-10-23 14:30:00,27.85,27.9,27.8,27.85,14401.2,25.1221,25.1672,25.077,25.1221,14401.2
2019-10-23 15:00:00,27.85,27.88,27.8,27.83,22605.6,25.1221,25.1492,25.077,25.1041,22605.6
2019-10-23 15:30:00,27.85,27.92,27.83,27.85,33756.0,25.1221,25.1853,25.1041,25.1221,33756.0
2019-10-24 09:30:00,27.72,27.78,27.57,27.57,22275.2,25.0048,25.059,24.8695,24.8695,22275.2
2019-10-24 10:00:00,27.6,27.68,27.53,27.6,16732.8,24.8966,24.9688,24.8335,24.8966,16732.8
2019-10-24 10:30:00,27.57,27.63,27.5,27.53,14888.8,24.8695,24.9237,24.8064,24.8335,14888.8
2019-10-24 11:00:00,27.55,27.55,27.47,27.55,5277.6,24.8515,24.8515,24.7793,24.8515,5277.6
2019-10-24 11:30:00,27.55,27.63,27.53,27.55,7155.6,24.8515,24.9237,24.8335,24.8515,7155.6
2019-10-24 12:00:00,27.55,27.55,27.4,27.53,6883.6,24.8515,24.8515,24.7162,24.8335,6883.6
2019-10-24 12:30:00,27.55,27.6,27.5,27.55,26492.0,24.8515,24.8966,24.8064,24.8515,26492.0
2019-10-24 13:00:00,27.55,27.68,27.5,27.6,34027.2,24.8515,24.9688,24.8064,24.8966,34027.2
2019-10-24 13:30:00,27.63,27.75,27.63,27.75,18223.6,24.9237,25.0319,24.9237,25.0319,18223.6
2019-10-24 14:00:00,27.75,27.8,27.72,27.8,4225.2,25.0319,25.077,25.0048,25.077,4225.2
2019-10-24 14:30:00,27.83,28.0,27.8,27.97,9821.2,25.1041,25.2574,25.077,25.2304,9821.2
2019-10-24 15:00:00,28.0,28.0,27.92,27.97,4477.2,25.2574,25.2574,25.1853,25.2304,4477.2
2019-10-24 15:30:00,28.0,28.13,28.0,28.05,20695.6,25.2574,25.3747,25.2574,25.3025,20695.6
2019-10-25 09:30:00,27.85,28.08,27.85,28.0,14025.2,25.1221,25.3296,25.1221,25.2574,14025.2
2019-10-25 10:00:00,28.0,28.17,27.92,28.08,10093.2,25.2574,25.4108,25.1853,25.3296,10093.2
2019-10-25 10:30:00,28.08,28.08,27.85,28.03,20088.8,25.3296,25.3296,25.1221,25.2845,20088.8
2019-10-25 11:00:00,28.0,28.15,27.95,28.1,7284.4,25.2574,25.3927,25.2123,25.3476,7284.4
2019-10-25 11:30:00,28.1,28.5,28.05,28.5,17698.8,25.3476,25.7084,25.3025,25.7084,17698.8
2019-10-25 12:00:00,28.55,28.58,28.42,28.42,19662.0,25.7535,25.7806,25.6363,25.6363,19662.0
2019-10-25 12:30:00,28.42,28.5,28.42,28.48,20522.0,25.6363,25.7084,25.6363,25.6904,20522.0
2019-10-25 13:00:00,28.48,28.48,28.35,28.42,1323.6,25.6904,25.6904,25.5731,25.6363,1323.6
2019-10-25 13:30:00,28.4,28.42,28.35,28.42,3990.8,25.6182,25.6363,25.5731,25.6363,3990.8
2019-10-25 14:00:00,28.42,28.42,28.33,28.4,5841.2,25.6363,25.6363,25.5551,25.6182,5841.2
2019-10-25 14:30:00,28.4,28.55,28.4,28.53,6470.4,25.6182,25.7535,25.6182,25.7355,6470.4
2019-10-25 15:00:00,28.48,28.48,28.42,28.45,12384.0,25.6904,25.6904,25.6363,25.6633,12384.0
2019-10-25 15:30:00,28.45,28.53,28.42,28.45,63420.8,25.6633,25.7355,25.6363,25.6633,63420.8
2019-10-28 09:30:00,29.03,29.35,29.03,29.28,60928.0,26.1865,26.4752,26.1865,26.412,60928.0
2019-10-28 10:00:00,29.28,29.38,29.22,29.35,28602.4,26.412,26.5022,26.3579,26.4752,28602.4
2019-10-28 10:30:00,29.38,29.4,29.2,29.22,40231.6,26.5022,26.5203,26.3399,26.3579,40231.6
2019-10-28 11:00:00,29.2,29.3,29.17,29.25,9036.0,26.3399,26.4301,26.3128,26.385,9036.0
2019-10-28 11:30:00,29.28,29.38,29.22,29.3,24566.8,26.412,26.5022,26.3579,26.4301,24566.8
2019-10-28 12:00:00,29.35,29.35,29.28,29.33,20292.0,26.4752,26.4752,26.412,26.4571,20292.0
2019-10-28 12:30:00,29.35,29.35,29.15,29.17,7609.6,26.4752,26.4752,26.2948,26.3128,7609.6
2019-10-28 13:00:00,29.15,29.2,29.15,29.15,6376.4,26.2948,26.3399,26.2948,26.2948,6376.4
2019-10-28 13:30:00,29.15,29.25,29.13,29.15,17182.4,26.2948,26.385,26.2767,26.2948,17182.4
2019-10-28 14:00:00,29.17,29.28,29.17,29.25,4880.8,26.3128,26.412,26.3128,26.385,4880.8
2019-10-28 14:30:00,29.28,29.35,29.28,29.35,6678.8,26.412,26.4752,26.412,26.4752,6678.8
2019-10-28 15:00:00,29.35,29.4,29.25,29.25,7867.6,26.4752,26.5203,26.385,26.385,7867.6
2019-10-28 15:30:00,29.25,29.28,29.2,29.22,66644.4,26.385,26.412,26.3399,26.3579,66644.4
2019-10-29 09:30:00,28.97,29.2,28.97,29.17,16270.4,26.1324,26.3399,26.1324,26.3128,16270.4
2019-10-29 10:00:00,29.13,29.28,29.13,29.17,23734.4,26.2767,26.412,26.2767,26.3128,23734.4
2019-10-29 10:30:00,29.2,29.28,29.15,29.17,11208.0,26.3399,26.412,26.2948,26.3128,11208.0
2019-10-29 11:00:00,29.17,29.25,29.05,29.1,6704.0,26.3128,26.385,26.2046,26.2497,6704.0
2019-10-29 11:30:00,29.08,29.17,28.95,29.03,37447.6,26.2316,26.3128,26.1144,26.1865,37447.6
2019-10-29 12:00:00,29.0,29.08,28.97,29.05,23852.4,26.1595,26.2316,26.1324,26.2046,23852.4
2019-10-29 12:30:00,29.08,29.15,29.05,29.13,5787.2,26.2316,26.2948,26.2046,26.2767,5787.2
2019-10-29 13:00:00,29.13,29.17,29.13,29.15,7040.0,26.2767,26.3128,26.2767,26.2948,7040.0
2019-10-29 13:30:00,29.15,29.2,29.13,29.2,4697.2,26.2948,26.3399,26.2767,26.3399,4697.2
2019-10-29 14:00:00,29.17,29.2,29.1,29.13,5140.0,26.3128,26.3399,26.2497,26.2767,5140.0
2019-10-29 14:30:00,29.15,29.15,29.08,29.1,14549.6,26.2948,26.2948,26.2316,26.2497,14549.6
2019-10-29 15:00:00,29.1,29.17,29.08,29.17,2720.0,26.2497,26.3128,26.2316,26.3128,2720.0
2019-10-29 15:30:00,29.15,29.17,29.13,29.13,46874.8,26.2948,26.3128,26.2767,26.2767,46874.8
2019-10-30 09:30:00,28.9,28.93,28.58,28.72,9797.6,26.0693,26.0963,25.7806,25.9069,9797.6
2019-10-30 10:00:00,28.72,28.72,28.37,28.62,52444.8,25.9069,25.9069,25.5912,25.8167,52444.8
2019-10-30 10:30:00,28.6,28.68,28.5,28.6,15840.4,25.7987,25.8708,25.7084,25.7987,15840.4
2019-10-30 11:00:00,28.62,28.62,28.35,28.35,29580.4,25.8167,25.8167,25.5731,25.5731,29580.4
2019-10-30 11:30:00,28.35,28.42,28.35,28.4,3975.2,25.5731,25.6363,25.5731,25.6182,3975.2
2019-10-30 12:00:00,28.4,28.5,28.4,28.45,19199.6,25.6182,25.7084,25.6182,25.6633,19199.6
2019-10-30 12:30:00,28.45,28.53,28.45,28.48,4790.0,25.6633,25.7355,25.6633,25.6904,4790.0
2019-10-30 13:00:00,28.53,28.53,28.48,28.5,6254.0,25.7355,25.7355,25.6904,25.7084,6254.0
2019-10-30 13:30:00,28.5,28.53,28.45,28.45,6039.2,25.7084,25.7355,25.6633,25.6633,6039.2
2019-10-30 14:00:00,28.45,28.65,28.28,28.35,33333.2,25.6633,25.8438,25.51,25.5731,33333.2
2019-10-30 14:30:00,28.37,28.5,28.15,28.17,77162.8,25.5912,25.7084,25.3927,25.4108,77162.8
2019-10-30 15:00:00,28.17,28.17,27.85,28.0,49944.0,25.4108,25.4108,25.1221,25.2574,49944.0
2019-10-30 15:30:00,28.0,28.1,27.9,27.92,24981.6,25.2574,25.3476,25.1672,25.1853,24981.6
2019-10-31 09:30:00,27.17,27.25,27.0,27.0,76925.6,24.5087,24.5809,24.3554,24.3554,76925.6
2019-10-31 10:00:00,27.0,27.05,26.83,26.85,35985.6,24.3554,24.4005,24.202,24.2201,35985.6
2019-10-31 10:30:00,26.85,26.97,26.6,26.97,61463.2,24.2201,24.3283,23.9945,24.3283,61463.2
2019-10-31 11:00:00,26.95,26.95,26.7,26.72,16734.4,24.3103,24.3103,24.0848,24.1028,16734.4
2019-10-31 11:30:00,26.72,27.0,26.72,26.97,34861.6,24.1028,24.3554,24.1028,24.3283,34861.6
2019-10-31 12:00:00,26.97,26.97,26.83,26.85,14400.8,24.3283,24.3283,24.202,24.2201,14400.8
2019-10-31 12:30:00,26.85,26.9,26.78,26.8,20976.8,24.2201,24.2652,24.1569,24.175,20976.8
2019-10-31 13:00:00,26.8,26.8,26.72,26.75,22296.0,24.175,24.175,24.1028,24.1299,22296.0
2019-10-31 13:30:00,26.75,26.75,26.55,26.58,20506.8,24.1299,24.1299,23.9494,23.9765,20506.8
2019-10-31 14:00:00,26.55,26.63,26.53,26.6,8579.2,23.9494,24.0216,23.9314,23.9945,8579.2
2019-10-31 14:30:00,26.58,26.78,26.53,26.67,25836.0,23.9765,24.1569,23.9314,24.0577,25836.0
2019-10-31 15:00:00,26.67,26.85,26.65,26.65,12307.6,24.0577,24.2201,24.0397,24.0397,12307.6
2019-10-31 15:30:00,26.67,26.83,26.63,26.78,60232.8,24.0577,24.202,24.0216,24.1569,60232.8
2019-11-01 09:30:00,26.92,26.97,26.75,26.85,68701.2,24.2832,24.3283,24.1299,24.2201,68701.2
2019-11-01 10:00:00,26.8,27.08,26.65,27.05,117086.8,24.175,24.4275,24.0397,24.4005,117086.8
2019-11-01 10:30:00,27.05,27.28,27.03,27.12,54238.8,24.4005,24.6079,24.3824,24.4636,54238.8
2019-11-01 11:00:00,27.12,27.23,27.08,27.23,27800.0,24.4636,24.5628,24.4275,24.5628,27800.0
2019-11-01 11:30:00,27.23,27.3,27.12,27.23,47758.0,24.5628,24.626,24.4636,24.5628,47758.0
2019-11-01 12:00:00,27.25,27.47,27.23,27.45,37834.0,24.5809,24.7793,24.5628,24.7613,37834.0
2019-11-01 12:30:00,27.43,27.45,27.33,27.35,12700.0,24.7433,24.7613,24.653,24.6711,12700.0
2019-11-01 13:00:00,27.3,27.45,27.28,27.37,12080.0,24.626,24.7613,24.6079,24.6891,12080.0
2019-11-01 13:30:00,27.35,27.4,27.3,27.3,31082.0,24.6711,24.7162,24.626,24.626,31082.0
2019-11-01 14:00:00,27.33,27.33,27.23,27.33,20406.8,24.653,24.653,24.5628,24.653,20406.8
2019-11-01 14:30:00,27.3,27.33,27.2,27.23,6527.6,24.626,24.653,24.5358,24.5628,6527.6
2019-11-01 15:00:00,27.2,27.2,27.08,27.12,20121.2,24.5358,24.5358,24.4275,24.4636,20121.2
2019-11-01 15:30:00,27.1,27.15,27.03,27.03,28644.0,24.4456,24.4907,24.3824,24.3824,28644.0
2019-11-04 09:30:00,27.95,28.05,27.88,28.03,40113.6,25.2123,25.3025,25.1492,25.2845,40113.6
2019-11-04 10:00:00,28.03,28.05,27.88,27.92,25254.0,25.2845,25.3025,25.1492,25.1853,25254.0
2019-11-04 10:30:00,27.92,28.05,27.92,28.05,8169.6,25.1853,25.3025,25.1853,25.3025,8169.6
2019-11-04 11:00:00,28.08,28.2,28.05,28.2,15090.0,25.3296,25.4378,25.3025,25.4378,15090.0
2019-11-04 11:30:00,28.2,28.22,28.1,28.1,14000.4,25.4378,25.4559,25.3476,25.3476,14000.4
2019-11-04 12:00:00,28.13,28.13,27.97,28.03,8987.6,25.3747,25.3747,25.2304,25.2845,8987.6
2019-11-04 12:30:00,28.03,28.03,27.97,28.0,3089.2,25.2845,25.2845,25.2304,25.2574,3089.2
2019-11-04 13:00:00,28.03,28.03,27.92,27.97,4148.0,25.2845,25.2845,25.1853,25.2304,4148.0
2019-11-04 13:30:00,28.0,28.08,27.97,28.08,11786.8,25.2574,25.3296,25.2304,25.3296,11786.8
2019-11-04 14:00:00,28.08,28.13,28.05,28.13,12306.0,25.3296,25.3747,25.3025,25.3747,12306.0
2019-11-04 14:30:00,28.13,28.15,28.1,28.13,12008.0,25.3747,25.3927,25.3476,25.3747,12008.0
2019-11-04 15:00:00,28.1,28.13,28.08,28.1,25296.4,25.3476,25.3747,25.3296,25.3476,25296.4
2019-11-04 15:30:00,28.1,28.13,28.05,28.1,41978.4,25.3476,25.3747,25.3025,25.3476,41978.4
2019-11-05 09:30:00,29.08,29.08,28.88,28.9,67428.0,26.2316,26.2316,26.0512,26.0693,67428.0
2019-11-05 10:00:00,28.93,29.33,28.93,29.22,112507.2,26.0963,26.4571,26.0963,26.3579,112507.2
2019-11-05 10:30:00,29.2,29.28,29.17,29.25,23418.4,26.3399,26.412,26.3128,26.385,23418.4
2019-11-05 11:00:00,29.25,29.3,29.13,29.13,35636.8,26.385,26.4301,26.2767,26.2767,35636.8
2019-11-05 11:30:00,29.13,29.25,29.13,29.2,17540.8,26.2767,26.385,26.2767,26.3399,17540.8
2019-11-05 12:00:00,29.2,29.28,29.15,29.15,17318.8,26.3399,26.412,26.2948,26.2948,17318.8
2019-11-05 12:30:00,29.17,29.25,29.15,29.22,12800.0,26.3128,26.385,26.2948,26.3579,12800.0
2019-11-05 13:00:00,29.17,29.25,29.08,29.1,57432.4,26.3128,26.385,26.2316,26.2497,57432.4
2019-11-05 13:30:00,29.08,29.17,29.08,29.15,12398.0,26.2316,26.3128,26.2316,26.2948,12398.0
2019-11-05 14:00:00,29.17,29.2,29.13,29.17,12359.6,26.3128,26.3399,26.2767,26.3128,12359.6
2019-11-05 14:30:00,29.2,29.28,29.17,29.25,10817.2,26.3399,26.412,26.3128,26.385,10817.2
2019-11-05 15:00:00,29.25,29.25,29.1,29.15,10667.6,26.385,26.385,26.2497,26.2948,10667.6
2019-11-05 15:30:00,29.13,29.13,29.03,29.05,24818.8,26.2767,26.2767,26.1865,26.2046,24818.8
2019-11-06 09:30:00,28.53,28.6,28.42,28.6,18919.2,25.7355,25.7987,25.6363,25.7987,18919.2
2019-11-06 10:00:00,28.58,28.68,28.55,28.68,20031.2,25.7806,25.8708,25.7535,25.8708,20031.2
2019-11-06 10:30:00,28.62,28.62,28.48,28.5,7996.8,25.8167,25.8167,25.6904,25.7084,7996.8
2019-11-06 11:00:00,28.53,28.8,28.5,28.75,23941.2,25.7355,25.9791,25.7084,25.934,23941.2
2019-11-06 11:30:00,28.75,28.93,28.48,28.5,77371.6,25.934,26.0963,25.6904,25.7084,77371.6
2019-11-06 12:00:00,28.48,28.58,28.45,28.48,7806.4,25.6904,25.7806,25.6633,25.6904,7806.4
2019-11-06 12:30:00,28.5,28.55,28.5,28.53,4837.6,25.7084,25.7535,25.7084,25.7355,4837.6
2019-11-06 13:00:00,28.55,28.55,28.35,28.48,50989.2,25.7535,25.7535,25.5731,25.6904,50989.2
2019-11-06 13:30:00,28.48,28.48,28.37,28.45,4475.6,25.6904,25.6904,25.5912,25.6633,4475.6
2019-11-06 14:00:00,28.42,28.45,28.3,28.4,17001.2,25.6363,25.6633,25.528,25.6182,17001.2
2019-11-06 14:30:00,28.4,28.48,28.37,28.45,17946.4,25.6182,25.6904,25.5912,25.6633,17946.4
2019-11-06 15:00:00,28.45,28.5,28.45,28.48,11329.2,25.6633,25.7084,25.6633,25.6904,11329.2
2019-11-06 15:30:00,28.45,28.55,28.45,28.53,37224.4,25.6633,25.7535,25.6633,25.7355,37224.4
2019-11-07 09:30:00,29.55,29.87,29.55,29.87,106927.6,26.6556,26.9443,26.6556,26.9443,106927.6
2019-11-07 10:00:00,29.87,29.87,29.67,29.83,45473.2,26.9443,26.9443,26.7638,26.9082,45473.2
2019-11-07 10:30:00,29.83,30.13,29.8,30.07,75038.0,26.9082,27.1788,26.8811,27.1247,75038.0
2019-11-07 11:00:00,30.05,30.13,29.97,30.03,24944.4,27.1066,27.1788,27.0345,27.0886,24944.4
2019-11-07 11:30:00,30.03,30.35,30.03,30.33,107410.0,27.0886,27.3772,27.0886,27.3592,107410.0
2019-11-07 12:00:00,30.33,30.47,30.25,30.47,71062.0,27.3592,27.4855,27.287,27.4855,71062.0
2019-11-07 12:30:00,30.5,30.75,30.42,30.45,94249.6,27.5125,27.7381,27.4404,27.4674,94249.6
2019-11-07 13:00:00,30.45,30.53,30.25,30.33,75576.8,27.4674,27.5396,27.287,27.3592,75576.8
2019-11-07 13:30:00,30.33,30.38,30.15,30.33,63754.0,27.3592,27.4043,27.1968,27.3592,63754.0
2019-11-07 14:00:00,30.33,30.5,30.33,30.38,28539.2,27.3592,27.5125,27.3592,27.4043,28539.2
2019-11-07 14:30:00,30.35,30.42,30.03,30.1,81533.6,27.3772,27.4404,27.0886,27.1517,81533.6
2019-11-07 15:00:00,30.13,30.18,29.93,30.05,39338.8,27.1788,27.2239,26.9984,27.1066,39338.8
2019-11-07 15:30:00,30.05,30.13,29.93,30.07,83234.4,27.1066,27.1788,26.9984,27.1247,83234.4
2019-11-08 09:30:00,30.38,30.38,29.87,29.87,106125.6,27.4043,27.4043,26.9443,26.9443,106125.6
2019-11-08 10:00:00,29.95,30.15,29.83,30.03,81300.0,27.0164,27.1968,26.9082,27.0886,81300.0
2019-11-08 10:30:00,30.05,30.22,29.95,29.95,23250.8,27.1066,27.26,27.0164,27.0164,23250.8
2019-11-08 11:00:00,29.97,30.05,29.85,29.95,22196.4,27.0345,27.1066,26.9262,27.0164,22196.4
2019-11-08 11:30:00,29.95,30.1,29.93,30.05,10672.8,27.0164,27.1517,26.9984,27.1066,10672.8
2019-11-08 12:00:00,30.03,30.18,30.03,30.18,13653.6,27.0886,27.2239,27.0886,27.2239,13653.6
2019-11-08 12:30:00,30.18,30.25,30.13,30.25,18545.2,27.2239,27.287,27.1788,27.287,18545.2
2019-11-08 13:00:00,30.25,30.38,30.25,30.33,7419.6,27.287,27.4043,27.287,27.3592,7419.6
2019-11-08 13:30:00,30.33,30.4,30.3,30.4,21512.0,27.3592,27.4223,27.3321,27.4223,21512.0
2019-11-08 14:00:00,30.4,30.42,30.35,30.38,6340.0,27.4223,27.4404,27.3772,27.4043,6340.0
2019-11-08 14:30:00,30.4,30.45,30.35,30.4,42246.8,27.4223,27.4674,27.3772,27.4223,42246.8
2019-11-08 15:00:00,30.4,30.58,30.35,30.58,28370.8,27.4223,27.5847,27.3772,27.5847,28370.8
2019-11-08 15:30:00,30.58,30.6,30.45,30.47,46176.4,27.5847,27.6028,27.4674,27.4855,46176.4
2019-11-11 09:30:00,30.22,30.3,30.18,30.28,94418.4,27.26,27.3321,27.2239,27.3141,94418.4
2019-11-11 10:00:00,30.3,30.4,30.28,30.4,6124.0,27.3321,27.4223,27.3141,27.4223,6124.0
2019-11-11 10:30:00,30.42,30.6,30.4,30.53,27138.0,27.4404,27.6028,27.4223,27.5396,27138.0
2019-11-11 11:00:00,30.58,30.6,30.47,30.58,8255.2,27.5847,27.6028,27.4855,27.5847,8255.2
2019-11-11 11:30:00,30.58,30.7,30.58,30.67,10000.4,27.5847,27.693,27.5847,27.6659,10000.4
2019-11-11 12:00:00,30.65,30.67,30.6,30.63,20269.6,27.6479,27.6659,27.6028,27.6298,20269.6
2019-11-11 12:30:00,30.6,30.63,30.55,30.55,5224.0,27.6028,27.6298,27.5576,27.5576,5224.0
2019-11-11 13:00:00,30.58,30.58,30.5,30.53,3336.4,27.5847,27.5847,27.5125,27.5396,3336.4
2019-11-11 13:30:00,30.5,30.53,30.47,30.5,11869.2,27.5125,27.5396,27.4855,27.5125,11869.2
2019-11-11 14:00:00,30.5,30.5,30.4,30.42,4082.8,27.5125,27.5125,27.4223,27.4404,4082.8
2019-11-11 14:30:00,30.4,30.45,30.35,30.4,10509.2,27.4223,27.4674,27.3772,27.4223,10509.2
2019-11-11 15:00:00,30.42,30.42,30.33,30.38,4341.6,27.4404,27.4404,27.3592,27.4043,4341.6
2019-11-11 15:30:00,30.38,30.45,30.35,30.42,25049.2,27.4043,27.4674,27.3772,27.4404,25049.2
2019-11-12 09:30:00,30.25,30.47,30.22,30.42,38214.8,27.287,27.4855,27.26,27.4404,38214.8
2019-11-12 10:00:00,30.4,30.42,30.33,30.4,10359.6,27.4223,27.4404,27.3592,27.4223,10359.6
2019-11-12 10:30:00,30.4,30.6,30.35,30.42,34808.8,27.4223,27.6028,27.3772,27.4404,34808.8
2019-11-12 11:00:00,30.45,30.5,30.38,30.4,12162.4,27.4674,27.5125,27.4043,27.4223,12162.4
2019-11-12 11:30:00,30.4,30.4,30.13,30.22,27634.4,27.4223,27.4223,27.1788,27.26,27634.4
2019-11-12 12:00:00,30.2,30.3,30.15,30.2,11980.0,27.2419,27.3321,27.1968,27.2419,11980.0
2019-11-12 12:30:00,30.18,30.28,30.13,30.18,9399.6,27.2239,27.3141,27.1788,27.2239,9399.6
2019-11-12 13:00:00,30.18,30.28,30.15,30.22,14554.8,27.2239,27.3141,27.1968,27.26,14554.8
2019-11-12 13:30:00,30.2,30.35,30.18,30.35,14794.8,27.2419,27.3772,27.2239,27.3772,14794.8
2019-11-12 14:00:00,30.33,30.33,30.18,30.25,19903.2,27.3592,27.3592,27.2239,27.287,19903.2
2019-11-12 14:30:00,30.28,30.3,29.8,29.85,37561.2,27.3141,27.3321,26.8811,26.9262,37561.2
2019-11-12 15:00:00,29.87,30.03,29.85,30.0,28645.2,26.9443,27.0886,26.9262,27.0615,28645.2
2019-11-12 15:30:00,30.0,30.03,29.95,30.0,63303.2,27.0615,27.0886,27.0164,27.0615,63303.2
2019-11-13 09:30:00,29.22,29.35,29.17,29.3,59418.8,26.3579,26.4752,26.3128,26.4301,59418.8
2019-11-13 10:00:00,29.28,29.42,29.25,29.25,36018.8,26.412,26.5383,26.385,26.385,36018.8
2019-11-13 10:30:00,29.28,29.3,29.13,29.25,54303.2,26.412,26.4301,26.2767,26.385,54303.2
2019-11-13 11:00:00,29.33,29.42,29.25,29.4,18091.6,26.4571,26.5383,26.385,26.5203,18091.6
2019-11-13 11:30:00,29.45,29.53,29.42,29.47,9839.2,26.5654,26.6376,26.5383,26.5834,9839.2
2019-11-13 12:00:00,29.5,29.53,29.42,29.5,3991.6,26.6105,26.6376,26.5383,26.6105,3991.6
2019-11-13 12:30:00,29.47,29.65,29.47,29.6,27940.0,26.5834,26.7458,26.5834,26.7007,27940.0
2019-11-13 13:00:00,29.6,29.6,29.5,29.53,15423.2,26.7007,26.7007,26.6105,26.6376,15423.2
2019-11-13 13:30:00,29.5,29.53,29.28,29.35,95314.4,26.6105,26.6376,26.412,26.4752,95314.4
2019-11-13 14:00:00,29.35,29.35,29.22,29.22,13066.8,26.4752,26.4752,26.3579,26.3579,13066.8
2019-11-13 14:30:00,29.25,29.35,29.22,29.3,30641.6,26.385,26.4752,26.3579,26.4301,30641.6
2019-11-13 15:00:00,29.28,29.4,29.28,29.38,15204.0,26.412,26.5203,26.412,26.5022,15204.0
2019-11-13 15:30:00,29.42,29.55,29.42,29.45,56168.0,26.5383,26.6556,26.5383,26.5654,56168.0
2019-11-14 09:30:00,28.65,28.68,28.55,28.6,80540.8,25.8438,25.8708,25.7535,25.7987,80540.8
2019-11-14 10:00:00,28.6,28.68,28.55,28.58,52240.8,25.7987,25.8708,25.7535,25.7806,52240.8
2019-11-14 10:30:00,28.6,28.7,28.48,28.5,44822.0,25.7987,25.8889,25.6904,25.7084,44822.0
2019-11-14 11:00:00,28.48,28.48,28.35,28.37,46362.8,25.6904,25.6904,25.5731,25.5912,46362.8
2019-11-14 11:30:00,28.37,28.37,28.25,28.3,33689.2,25.5912,25.5912,25.4829,25.528,33689.2
2019-11-14 12:00:00,28.28,28.4,28.28,28.37,22886.8,25.51,25.6182,25.51,25.5912,22886.8
2019-11-14 12:30:00,28.37,28.4,28.33,28.35,23408.0,25.5912,25.6182,25.5551,25.5731,23408.0
2019-11-14 13:00:00,28.37,28.42,28.28,28.33,6234.4,25.5912,25.6363,25.51,25.5551,6234.4
2019-11-14 13:30:00,28.35,28.42,28.22,28.3,60878.8,25.5731,25.6363,25.4559,25.528,60878.8
2019-11-14 14:00:00,28.3,28.48,28.3,28.4,18955.6,25.528,25.6904,25.528,25.6182,18955.6
2019-11-14 14:30:00,28.4,28.55,28.4,28.42,30872.4,25.6182,25.7535,25.6182,25.6363,30872.4
2019-11-14 15:00:00,28.45,28.65,28.45,28.6,39482.4,25.6633,25.8438,25.6633,25.7987,39482.4
2019-11-14 15:30:00,28.6,28.68,28.53,28.55,28950.0,25.7987,25.8708,25.7355,25.7535,28950.0
2019-11-15 09:30:00,28.85,28.85,28.6,28.62,9776.0,26.0242,26.0242,25.7987,25.8167,9776.0
2019-11-15 10:00:00,28.6,28.72,28.58,28.65,5192.0,25.7987,25.9069,25.7806,25.8438,5192.0
2019-11-15 10:30:00,28.62,28.62,28.4,28.53,14072.4,25.8167,25.8167,25.6182,25.7355,14072.4
2019-11-15 11:00:00,28.55,28.65,28.55,28.65,8860.0,25.7535,25.8438,25.7535,25.8438,8860.0
2019-11-15 11:30:00,28.68,28.75,28.68,28.68,46447.2,25.8708,25.934,25.8708,25.8708,46447.2
2019-11-15 12:00:00,28.68,28.7,28.58,28.58,15639.6,25.8708,25.8889,25.7806,25.7806,15639.6
2019-11-15 12:30:00,28.58,28.58,28.53,28.58,8119.6,25.7806,25.7806,25.7355,25.7806,8119.6
2019-11-15 13:00:00,28.58,28.6,28.53,28.58,11561.2,25.7806,25.7987,25.7355,25.7806,11561.2
2019-11-15 13:30:00,28.58,28.6,28.55,28.58,7709.2,25.7806,25.7987,25.7535,25.7806,7709.2
2019-11-15 14:00:00,28.58,28.7,28.58,28.7,7104.8,25.7806,25.8889,25.7806,25.8889,7104.8
2019-11-15 14:30:00,28.7,28.7,28.6,28.68,11970.8,25.8889,25.8889,25.7987,25.8708,11970.8
2019-11-15 15:00:00,28.65,28.7,28.65,28.7,16698.4,25.8438,25.8889,25.8438,25.8889,16698.4
2019-11-15 15:30:00,28.68,28.68,28.62,28.65,41627.6,25.8708,25.8708,25.8167,25.8438,41627.6
2019-11-18 09:30:00,28.37,28.4,28.22,28.28,26920.4,25.5912,25.6182,25.4559,25.51,26920.4
2019-11-18 10:00:00,28.3,28.35,28.13,28.15,21185.2,25.528,25.5731,25.3747,25.3927,21185.2
2019-11-18 10:30:00,28.13,28.25,28.13,28.2,28455.6,25.3747,25.4829,25.3747,25.4378,28455.6
2019-11-18 11:00:00,28.22,28.37,28.2,28.37,20853.2,25.4559,25.5912,25.4378,25.5912,20853.2
2019-11-18 11:30:00,28.37,28.45,28.35,28.35,15958.8,25.5912,25.6633,25.5731,25.5731,15958.8
2019-11-18 12:00:00,28.35,28.35,28.3,28.3,6410.0,25.5731,25.5731,25.528,25.528,6410.0
2019-11-18 12:30:00,28.3,28.4,28.3,28.37,8189.6,25.528,25.6182,25.528,25.5912,8189.6
2019-11-18 13:00:00,28.37,28.4,28.35,28.37,7440.0,25.5912,25.6182,25.5731,25.5912,7440.0
2019-11-18 13:30:00,28.35,28.37,28.25,28.33,14280.8,25.5731,25.5912,25.4829,25.5551,14280.8
2019-11-18 14:00:00,28.33,28.42,28.33,28.42,4903.2,25.5551,25.6363,25.5551,25.6363,4903.2
2019-11-18 14:30:00,28.45,28.45,28.4,28.42,7603.2,25.6633,25.6633,25.6182,25.6363,7603.2
2019-11-18 15:00:00,28.42,28.53,28.42,28.45,13030.8,25.6363,25.7355,25.6363,25.6633,13030.8
2019-11-18 15:30:00,28.48,28.53,28.45,28.45,29125.2,25.6904,25.7355,25.6633,25.6633,29125.2
2019-11-19 09:30:00,28.25,28.25,28.1,28.1,26982.0,25.4829,25.4829,25.3476,25.3476,26982.0
2019-11-19 10:00:00,28.1,28.15,28.03,28.1,15463.6,25.3476,25.3927,25.2845,25.3476,15463.6
2019-11-19 10:30:00,28.13,28.13,27.9,27.92,38445.2,25.3747,25.3747,25.1672,25.1853,38445.2
2019-11-19 11:00:00,27.92,27.92,27.83,27.88,28796.0,25.1853,25.1853,25.1041,25.1492,28796.0
2019-11-19 11:30:00,27.9,28.05,27.9,27.92,12657.2,25.1672,25.3025,25.1672,25.1853,12657.2
2019-11-19 12:00:00,27.92,27.92,27.88,27.88,10189.6,25.1853,25.1853,25.1492,25.1492,10189.6
2019-11-19 12:30:00,27.85,27.85,27.78,27.83,6003.6,25.1221,25.1221,25.059,25.1041,6003.6
2019-11-19 13:00:00,27.8,27.83,27.75,27.83,8096.8,25.077,25.1041,25.0319,25.1041,8096.8
2019-11-19 13:30:00,27.8,27.8,27.75,27.75,5160.0,25.077,25.077,25.0319,25.0319,5160.0
2019-11-19 14:00:00,27.75,27.8,27.72,27.78,19786.4,25.0319,25.077,25.0048,25.059,19786.4
2019-11-19 14:30:00,27.78,27.88,27.75,27.83,9259.6,25.059,25.1492,25.0319,25.1041,9259.6
2019-11-19 15:00:00,27.83,27.88,27.78,27.85,4280.0,25.1041,25.1492,25.059,25.1221,4280.0
2019-11-19 15:30:00,27.88,27.88,27.78,27.8,53050.4,25.1492,25.1492,25.059,25.077,53050.4
2019-11-20 09:30:00,27.35,27.37,27.05,27.05,25863.2,24.6711,24.6891,24.4005,24.4005,25863.2
2019-11-20 10:00:00,27.05,27.25,27.05,27.25,30144.4,24.4005,24.5809,24.4005,24.5809,30144.4
2019-11-20 10:30:00,27.25,27.37,27.17,27.17,18924.0,24.5809,24.6891,24.5087,24.5087,18924.0
2019-11-20 11:00:00,27.15,27.33,27.15,27.33,11642.8,24.4907,24.653,24.4907,24.653,11642.8
2019-11-20 11:30:00,27.35,27.35,27.3,27.3,5031.2,24.6711,24.6711,24.626,24.626,5031.2
2019-11-20 12:00:00,27.3,27.35,27.3,27.33,6317.2,24.626,24.6711,24.626,24.653,6317.2
2019-11-20 12:30:00,27.35,27.4,27.08,27.15,26116.0,24.6711,24.7162,24.4275,24.4907,26116.0
2019-11-20 13:00:00,27.15,27.2,26.95,27.0,179691.2,24.4907,24.5358,24.3103,24.3554,179691.2
2019-11-20 13:30:00,26.95,27.1,26.92,27.03,22950.8,24.3103,24.4456,24.2832,24.3824,22950.8
2019-11-20 14:00:00,27.05,27.1,27.0,27.08,28297.6,24.4005,24.4456,24.3554,24.4275,28297.6
2019-11-20 14:30:00,27.08,27.17,27.0,27.05,16598.8,24.4275,24.5087,24.3554,24.4005,16598.8
2019-11-20 15:00:00,27.03,27.05,26.97,27.0,7768.0,24.3824,24.4005,24.3283,24.3554,7768.0
2019-11-20 15:30:00,26.97,27.0,26.92,26.92,14562.0,24.3283,24.3554,24.2832,24.2832,14562.0
2019-11-21 09:30:00,27.5,27.53,27.37,27.47,27616.8,24.8064,24.8335,24.6891,24.7793,27616.8
2019-11-21 10:00:00,27.47,27.6,27.23,27.33,36215.2,24.7793,24.8966,24.5628,24.653,36215.2
2019-11-21 10:30:00,27.35,27.4,27.3,27.33,4603.2,24.6711,24.7162,24.626,24.653,4603.2
2019-11-21 11:00:00,27.35,27.45,27.3,27.45,24787.2,24.6711,24.7613,24.626,24.7613,24787.2
2019-11-21 11:30:00,27.45,27.47,27.43,27.45,19261.2,24.7613,24.7793,24.7433,24.7613,19261.2
2019-11-21 12:00:00,27.47,27.6,27.45,27.57,6552.4,24.7793,24.8966,24.7613,24.8695,6552.4
2019-11-21 12:30:00,27.6,27.72,27.57,27.72,26379.2,24.8966,25.0048,24.8695,25.0048,26379.2
2019-11-21 13:00:00,27.72,27.78,27.68,27.75,12768.4,25.0048,25.059,24.9688,25.0319,12768.4
2019-11-21 13:30:00,27.72,27.72,27.63,27.63,9021.6,25.0048,25.0048,24.9237,24.9237,9021.6
2019-11-21 14:00:00,27.6,27.65,27.55,27.65,54626.8,24.8966,24.9417,24.8515,24.9417,54626.8
2019-11-21 14:30:00,27.63,27.65,27.47,27.47,17593.6,24.9237,24.9417,24.7793,24.7793,17593.6
2019-11-21 15:00:00,27.47,27.57,27.47,27.55,21911.2,24.7793,24.8695,24.7793,24.8515,21911.2
2019-11-21 15:30:00,27.55,27.55,27.4,27.45,60267.2,24.8515,24.8515,24.7162,24.7613,60267.2
2019-11-22 09:30:00,27.2,27.45,27.17,27.43,86514.4,24.5358,24.7613,24.5087,24.7433,86514.4
2019-11-22 10:00:00,27.45,27.47,27.33,27.33,13785.2,24.7613,24.7793,24.653,24.653,13785.2
2019-11-22 10:30:00,27.3,27.4,27.2,27.23,20452.8,24.626,24.7162,24.5358,24.5628,20452.8
2019-11-22 11:00:00,27.25,27.3,27.15,27.23,13467.2,24.5809,24.626,24.4907,24.5628,13467.2
2019-11-22 11:30:00,27.23,27.28,27.2,27.25,19181.2,24.5628,24.6079,24.5358,24.5809,19181.2
2019-11-22 12:00:00,27.23,27.23,27.2,27.23,3720.0,24.5628,24.5628,24.5358,24.5628,3720.0
2019-11-22 12:30:00,27.2,27.23,27.17,27.2,2346.0,24.5358,24.5628,24.5087,24.5358,2346.0
2019-11-22 13:00:00,27.23,27.3,27.2,27.3,8956.8,24.5628,24.626,24.5358,24.626,8956.8
2019-11-22 13:30:00,27.3,27.33,27.23,27.28,6222.8,24.626,24.653,24.5628,24.6079,6222.8
2019-11-22 14:00:00,27.25,27.33,27.25,27.33,4076.0,24.5809,24.653,24.5809,24.653,4076.0
2019-11-22 14:30:00,27.33,27.35,27.33,27.35,1910.8,24.653,24.6711,24.653,24.6711,1910.8
2019-11-22 15:00:00,27.35,27.37,27.33,27.35,9302.4,24.6711,24.6891,24.653,24.6711,9302.4
2019-11-22 15:30:00,27.33,27.37,27.3,27.33,29861.6,24.653,24.6891,24.626,24.653,29861.6
2019-11-25 09:30:00,27.15,27.17,27.0,27.08,36113.2,24.4907,24.5087,24.3554,24.4275,36113.2
2019-11-25 10:00:00,27.08,27.1,27.0,27.08,20297.2,24.4275,24.4456,24.3554,24.4275,20297.2
2019-11-25 10:30:00,27.05,27.12,27.05,27.1,8360.0,24.4005,24.4636,24.4005,24.4456,8360.0
2019-11-25 11:00:00,27.08,27.12,27.03,27.08,7265.2,24.4275,24.4636,24.3824,24.4275,7265.2
2019-11-25 11:30:00,27.08,27.1,27.08,27.08,6195.6,24.4275,24.4456,24.4275,24.4275,6195.6
2019-11-25 12:00:00,27.05,27.05,26.97,27.0,7492.4,24.4005,24.4005,24.3283,24.3554,7492.4
2019-11-25 12:30:00,27.0,27.08,27.0,27.05,6396.4,24.3554,24.4275,24.3554,24.4005,6396.4
2019-11-25 13:00:00,27.05,27.05,27.0,27.05,10060.0,24.4005,24.4005,24.3554,24.4005,10060.0
2019-11-25 13:30:00,27.05,27.05,27.03,27.05,2960.0,24.4005,24.4005,24.3824,24.4005,2960.0
2019-11-25 14:00:00,27.05,27.12,27.05,27.1,7164.8,24.4005,24.4636,24.4005,24.4456,7164.8
2019-11-25 14:30:00,27.1,27.1,27.08,27.1,12005.2,24.4456,24.4456,24.4275,24.4456,12005.2
2019-11-25 15:00:00,27.12,27.17,27.1,27.15,6160.0,24.4636,24.5087,24.4456,24.4907,6160.0
2019-11-25 15:30:00,27.15,27.17,27.1,27.1,16835.2,24.4907,24.5087,24.4456,24.4456,16835.2
2019-11-26 09:30:00,26.67,26.7,26.55,26.58,19116.4,24.0577,24.0848,23.9494,23.9765,19116.4
2019-11-26 10:00:00,26.58,26.67,26.58,26.6,11300.0,23.9765,24.0577,23.9765,23.9945,11300.0
2019-11-26 10:30:00,26.6,26.63,26.55,26.63,8039.6,23.9945,24.0216,23.9494,24.0216,8039.6
2019-11-26 11:00:00,26.63,26.63,26.55,26.55,8054.0,24.0216,24.0216,23.9494,23.9494,8054.0
2019-11-26 11:30:00,26.58,26.7,26.55,26.67,36124.8,23.9765,24.0848,23.9494,24.0577,36124.8
2019-11-26 12:00:00,26.67,26.67,26.65,26.67,6440.0,24.0577,24.0577,24.0397,24.0577,6440.0
2019-11-26 12:30:00,26.7,26.72,26.63,26.65,15642.4,24.0848,24.1028,24.0216,24.0397,15642.4
2019-11-26 13:00:00,26.65,26.75,26.65,26.7,9349.6,24.0397,24.1299,24.0397,24.0848,9349.6
2019-11-26 13:30:00,26.7,26.72,26.6,26.6,7081.2,24.0848,24.1028,23.9945,23.9945,7081.2
2019-11-26 14:00:00,26.6,26.67,26.6,26.67,13016.8,23.9945,24.0577,23.9945,24.0577,13016.8
2019-11-26 14:30:00,26.67,26.7,26.65,26.67,14034.8,24.0577,24.0848,24.0397,24.0577,14034.8
2019-11-26 15:00:00,26.67,26.67,26.63,26.65,7539.6,24.0577,24.0577,24.0216,24.0397,7539.6
2019-11-26 15:30:00,26.65,26.65,26.6,26.63,15428.4,24.0397,24.0397,23.9945,24.0216,15428.4
2019-11-27 09:30:00,26.88,27.03,26.88,27.0,23332.4,24.2471,24.3824,24.2471,24.3554,23332.4
2019-11-27 10:00:00,27.03,27.03,26.85,26.92,16500.4,24.3824,24.3824,24.2201,24.2832,16500.4
2019-11-27 10:30:00,26.92,26.95,26.8,26.95,37166.0,24.2832,24.3103,24.175,24.3103,37166.0
2019-11-27 11:00:00,26.97,27.0,26.88,26.97,15760.0,24.3283,24.3554,24.2471,24.3283,15760.0
2019-11-27 11:30:00,26.97,26.97,26.83,26.83,10448.0,24.3283,24.3283,24.202,24.202,10448.0
2019-11-27 12:00:00,26.8,26.88,26.78,26.85,7225.6,24.175,24.2471,24.1569,24.2201,7225.6
2019-11-27 12:30:00,26.85,26.85,26.78,26.78,8263.2,24.2201,24.2201,24.1569,24.1569,8263.2
2019-11-27 13:00:00,26.8,26.9,26.8,26.88,12480.0,24.175,24.2652,24.175,24.2471,12480.0
2019-11-27 13:30:00,26.88,26.88,26.83,26.85,4722.0,24.2471,24.2471,24.202,24.2201,4722.0
2019-11-27 14:00:00,26.8,26.88,26.8,26.88,5400.0,24.175,24.2471,24.175,24.2471,5400.0
2019-11-27 14:30:00,26.85,26.9,26.85,26.9,4080.0,24.2201,24.2652,24.2201,24.2652,4080.0
2019-11-27 15:00:00,26.88,26.95,26.88,26.9,14903.2,24.2471,24.3103,24.2471,24.2652,14903.2
2019-11-27 15:30:00,26.88,26.9,26.85,26.88,16622.4,24.2471,24.2652,24.2201,24.2471,16622.4
2019-11-29 09:30:00,26.9,27.1,26.9,27.08,10202.8,24.2652,24.4456,24.2652,24.4275,10202.8
2019-11-29 10:00:00,27.08,27.23,27.03,27.23,13886.0,24.4275,24.5628,24.3824,24.5628,13886.0
2019-11-29 10:30:00,27.28,27.43,27.28,27.4,35706.8,24.6079,24.7433,24.6079,24.7162,35706.8
2019-11-29 11:00:00,27.35,27.35,27.17,27.17,58300.4,24.6711,24.6711,24.5087,24.5087,58300.4
2019-11-29 11:30:00,27.17,27.17,26.97,26.97,12949.2,24.5087,24.5087,24.3283,24.3283,12949.2
2019-11-29 12:00:00,26.97,27.0,26.9,26.95,8122.8,24.3283,24.3554,24.2652,24.3103,8122.8
2019-11-29 12:30:00,26.97,27.2,26.92,27.08,50175.2,24.3283,24.5358,24.2832,24.4275,50175.2
2019-12-02 09:30:00,28.22,28.35,28.17,28.33,70047.2,25.4559,25.5731,25.4108,25.5551,70047.2
2019-12-02 10:00:00,28.25,28.33,27.95,28.28,84780.8,25.4829,25.5551,25.2123,25.51,84780.8
2019-12-02 10:30:00,28.22,28.28,27.97,28.08,49700.8,25.4559,25.51,25.2304,25.3296,49700.8
2019-12-02 11:00:00,28.08,28.2,27.97,28.03,28009.6,25.3296,25.4378,25.2304,25.2845,28009.6
2019-12-02 11:30:00,28.03,28.15,27.97,28.13,13569.2,25.2845,25.3927,25.2304,25.3747,13569.2
2019-12-02 12:00:00,28.13,28.2,28.1,28.1,26357.2,25.3747,25.4378,25.3476,25.3476,26357.2
2019-12-02 12:30:00,28.15,28.2,28.1,28.13,17330.4,25.3927,25.4378,25.3476,25.3747,17330.4
2019-12-02 13:00:00,28.13,28.2,28.08,28.15,28671.6,25.3747,25.4378,25.3296,25.3927,28671.6
2019-12-02 13:30:00,28.15,28.22,28.13,28.2,17148.4,25.3927,25.4559,25.3747,25.4378,17148.4
2019-12-02 14:00:00,28.2,28.28,28.1,28.28,38876.8,25.4378,25.51,25.3476,25.51,38876.8
2019-12-02 14:30:00,28.3,28.33,28.17,28.28,23658.0,25.528,25.5551,25.4108,25.51,23658.0
2019-12-02 15:00:00,28.25,28.25,28.13,28.15,11241.2,25.4829,25.4829,25.3747,25.3927,11241.2
2019-12-02 15:30:00,28.17,28.17,28.08,28.13,32697.2,25.4108,25.4108,25.3296,25.3747,32697.2
2019-12-03 09:30:00,27.12,27.17,26.75,26.85,136381.2,24.4636,24.5087,24.1299,24.2201,136381.2
2019-12-03 10:00:00,26.8,26.85,26.6,26.6,120871.2,24.175,24.2201,23.9945,23.9945,120871.2
2019-12-03 10:30:00,26.6,26.65,26.35,26.38,46850.8,23.9945,24.0397,23.769,23.7961,46850.8
2019-12-03 11:00:00,26.4,26.43,26.18,26.22,59557.6,23.8141,23.8412,23.6157,23.6518,59557.6
2019-12-03 11:30:00,26.2,26.28,26.1,26.15,47594.0,23.6337,23.7059,23.5435,23.5886,47594.0
2019-12-03 12:00:00,26.12,26.2,26.1,26.18,10454.0,23.5616,23.6337,23.5435,23.6157,10454.0
2019-12-03 12:30:00,26.2,26.2,26.05,26.1,26912.4,23.6337,23.6337,23.4984,23.5435,26912.4
2019-12-03 13:00:00,26.12,26.28,26.1,26.25,29930.0,23.5616,23.7059,23.5435,23.6788,29930.0
2019-12-03 13:30:00,26.25,26.38,26.22,26.28,37302.0,23.6788,23.7961,23.6518,23.7059,37302.0
2019-12-03 14:00:00,26.25,26.35,26.25,26.32,18191.6,23.6788,23.769,23.6788,23.742,18191.6
2019-12-03 14:30:00,26.32,26.5,26.32,26.32,31544.0,23.742,23.9043,23.742,23.742,31544.0
2019-12-03 15:00:00,26.32,26.43,26.22,26.43,21812.4,23.742,23.8412,23.6518,23.8412,21812.4
2019-12-03 15:30:00,26.4,26.5,26.38,26.4,62091.6,23.8141,23.9043,23.7961,23.8141,62091.6
2019-12-04 09:30:00,26.88,26.95,26.8,26.92,47874.4,24.2471,24.3103,24.175,24.2832,47874.4
2019-12-04 10:00:00,26.88,27.33,26.8,27.28,99002.4,24.2471,24.653,24.175,24.6079,99002.4
2019-12-04 10:30:00,27.25,27.3,27.17,27.2,59513.6,24.5809,24.626,24.5087,24.5358,59513.6
2019-12-04 11:00:00,27.17,27.37,27.17,27.35,23183.6,24.5087,24.6891,24.5087,24.6711,23183.6
2019-12-04 11:30:00,27.35,27.5,27.33,27.45,38492.0,24.6711,24.8064,24.653,24.7613,38492.0
2019-12-04 12:00:00,27.43,27.43,27.28,27.33,14981.6,24.7433,24.7433,24.6079,24.653,14981.6
2019-12-04 12:30:00,27.3,27.35,27.28,27.33,13464.4,24.626,24.6711,24.6079,24.653,13464.4
2019-12-04 13:00:00,27.3,27.35,27.3,27.33,34660.4,24.626,24.6711,24.626,24.653,34660.4
2019-12-04 13:30:00,27.33,27.37,27.28,27.35,7519.6,24.653,24.6891,24.6079,24.6711,7519.6
2019-12-04 14:00:00,27.35,27.37,27.25,27.28,25920.0,24.6711,24.6891,24.5809,24.6079,25920.0
2019-12-04 14:30:00,27.28,27.35,27.25,27.3,48551.2,24.6079,24.6711,24.5809,24.626,48551.2
2019-12-04 15:00:00,27.3,27.33,27.23,27.23,9614.0,24.626,24.653,24.5628,24.5628,9614.0
2019-12-04 15:30:00,27.2,27.25,27.15,27.17,34984.0,24.5358,24.5809,24.4907,24.5087,34984.0
2019-12-05 09:30:00,27.8,27.88,27.75,27.78,35488.8,25.077,25.1492,25.0319,25.059,35488.8
2019-12-05 10:00:00,27.75,27.78,27.53,27.53,41524.4,25.0319,25.059,24.8335,24.8335,41524.4
2019-12-05 10:30:00,27.53,27.6,27.43,27.6,21536.8,24.8335,24.8966,24.7433,24.8966,21536.8
2019-12-05 11:00:00,27.7,27.75,27.6,27.6,17273.2,24.9868,25.0319,24.8966,24.8966,17273.2
2019-12-05 11:30:00,27.6,27.63,27.5,27.55,20223.2,24.8966,24.9237,24.8064,24.8515,20223.2
2019-12-05 12:00:00,27.55,27.6,27.47,27.47,7885.6,24.8515,24.8966,24.7793,24.7793,7885.6
2019-12-05 12:30:00,27.47,27.53,27.45,27.5,8390.8,24.7793,24.8335,24.7613,24.8064,8390.8
2019-12-05 13:00:00,27.47,27.47,27.37,27.47,35048.0,24.7793,24.7793,24.6891,24.7793,35048.0
2019-12-05 13:30:00,27.45,27.57,27.45,27.55,40841.6,24.7613,24.8695,24.7613,24.8515,40841.6
2019-12-05 14:00:00,27.55,27.6,27.53,27.55,29782.4,24.8515,24.8966,24.8335,24.8515,29782.4
2019-12-05 14:30:00,27.55,27.65,27.47,27.55,65711.2,24.8515,24.9417,24.7793,24.8515,65711.2
2019-12-05 15:00:00,27.53,27.6,27.5,27.5,22591.2,24.8335,24.8966,24.8064,24.8064,22591.2
2019-12-05 15:30:00,27.53,27.57,27.47,27.55,24234.8,24.8335,24.8695,24.7793,24.8515,24234.8
2019-12-06 09:30:00,28.25,28.33,28.05,28.05,40566.4,25.4829,25.5551,25.3025,25.3025,40566.4
2019-12-06 10:00:00,28.08,28.13,27.6,27.8,128715.6,25.3296,25.3747,24.8966,25.077,128715.6
2019-12-06 10:30:00,27.83,27.85,27.63,27.85,23906.8,25.1041,25.1221,24.9237,25.1221,23906.8
2019-12-06 11:00:00,27.85,27.97,27.85,27.92,18928.4,25.1221,25.2304,25.1221,25.1853,18928.4
2019-12-06 11:30:00,27.92,28.05,27.88,28.03,11801.2,25.1853,25.3025,25.1492,25.2845,11801.2
2019-12-06 12:00:00,28.05,28.17,28.0,28.08,24025.2,25.3025,25.4108,25.2574,25.3296,24025.2
2019-12-06 12:30:00,28.08,28.1,28.05,28.1,3805.2,25.3296,25.3476,25.3025,25.3476,3805.2
2019-12-06 13:00:00,28.1,28.13,28.03,28.1,11971.2,25.3476,25.3747,25.2845,25.3476,11971.2
2019-12-06 13:30:00,28.1,28.13,28.08,28.1,5486.4,25.3476,25.3747,25.3296,25.3476,5486.4
2019-12-06 14:00:00,28.13,28.13,28.08,28.08,3991.6,25.3747,25.3747,25.3296,25.3296,3991.6
2019-12-06 14:30:00,28.08,28.1,28.05,28.1,4800.0,25.3296,25.3476,25.3025,25.3476,4800.0
2019-12-06 15:00:00,28.1,28.13,28.1,28.13,8482.0,25.3476,25.3747,25.3476,25.3747,8482.0
2019-12-06 15:30:00,28.1,28.13,28.05,28.05,29716.0,25.3476,25.3747,25.3025,25.3025,29716.0
2019-12-09 09:30:00,27.65,27.75,27.57,27.72,27597.6,24.9417,25.0319,24.8695,25.0048,27597.6
2019-12-09 10:00:00,27.75,27.83,27.7,27.72,17258.4,25.0319,25.1041,24.9868,25.0048,17258.4
2019-12-09 10:30:00,27.72,27.85,27.63,27.65,20172.4,25.0048,25.1221,24.9237,24.9417,20172.4
2019-12-09 11:00:00,27.68,27.85,27.68,27.78,33536.4,24.9688,25.1221,24.9688,25.059,33536.4
2019-12-09 11:30:00,27.72,27.8,27.72,27.75,11862.4,25.0048,25.077,25.0048,25.0319,11862.4
2019-12-09 12:00:00,27.75,27.83,27.72,27.72,8580.4,25.0319,25.1041,25.0048,25.0048,8580.4
2019-12-09 12:30:00,27.7,27.78,27.68,27.78,16262.8,24.9868,25.059,24.9688,25.059,16262.8
2019-12-09 13:00:00,27.8,27.85,27.75,27.8,28552.8,25.077,25.1221,25.0319,25.077,28552.8
2019-12-09 13:30:00,27.8,27.85,27.75,27.83,15256.4,25.077,25.1221,25.0319,25.1041,15256.4
2019-12-09 14:00:00,27.83,27.85,27.8,27.85,10055.2,25.1041,25.1221,25.077,25.1221,10055.2
2019-12-09 14:30:00,27.83,27.9,27.8,27.8,19191.6,25.1041,25.1672,25.077,25.077,19191.6
2019-12-09 15:00:00,27.8,27.88,27.8,27.88,12265.2,25.077,25.1492,25.077,25.1492,12265.2
2019-12-09 15:30:00,27.88,27.92,27.83,27.83,50232.4,25.1492,25.1853,25.1041,25.1041,50232.4
2019-12-10 09:30:00,27.53,27.95,27.45,27.92,54500.8,24.8335,25.2123,24.7613,25.1853,54500.8
2019-12-10 10:00:00,27.92,28.0,27.85,27.88,26661.6,25.1853,25.2574,25.1221,25.1492,26661.6
2019-12-10 10:30:00,27.85,27.85,27.68,27.72,32899.2,25.1221,25.1221,24.9688,25.0048,32899.2
2019-12-10 11:00:00,27.72,27.8,27.57,27.78,39242.4,25.0048,25.077,24.8695,25.059,39242.4
2019-12-10 11:30:00,27.83,27.92,27.83,27.88,38713.2,25.1041,25.1853,25.1041,25.1492,38713.2
2019-12-10 12:00:00,27.88,27.88,27.83,27.85,4934.0,25.1492,25.1492,25.1041,25.1221,4934.0
2019-12-10 12:30:00,27.85,27.88,27.83,27.88,6916.0,25.1221,25.1492,25.1041,25.1492,6916.0
2019-12-10 13:00:00,27.9,27.95,27.83,27.9,14762.4,25.1672,25.2123,25.1041,25.1672,14762.4
2019-12-10 13:30:00,27.9,27.95,27.9,27.95,3720.0,25.1672,25.2123,25.1672,25.2123,3720.0
2019-12-10 14:00:00,27.92,27.95,27.85,27.85,4586.8,25.1853,25.2123,25.1221,25.1221,4586.8
2019-12-10 14:30:00,27.83,27.83,27.63,27.63,7588.0,25.1041,25.1041,24.9237,24.9237,7588.0
2019-12-10 15:00:00,27.63,27.83,27.63,27.83,34616.0,24.9237,25.1041,24.9237,25.1041,34616.0
2019-12-10 15:30:00,27.8,27.9,27.8,27.9,22843.2,25.077,25.1672,25.077,25.1672,22843.2
2019-12-11 09:30:00,27.5,27.53,27.43,27.47,26284.8,24.8064,24.8335,24.7433,24.7793,26284.8
2019-12-11 10:00:00,27.47,27.5,27.45,27.45,8478.0,24.7793,24.8064,24.7613,24.7613,8478.0
2019-12-11 10:30:00,27.43,27.45,27.28,27.28,34110.8,24.7433,24.7613,24.6079,24.6079,34110.8
2019-12-11 11:00:00,27.25,27.28,27.2,27.23,15042.8,24.5809,24.6079,24.5358,24.5628,15042.8
2019-12-11 11:30:00,27.23,27.33,27.23,27.28,7764.8,24.5628,24.653,24.5628,24.6079,7764.8
2019-12-11 12:00:00,27.28,27.35,27.23,27.35,6932.4,24.6079,24.6711,24.5628,24.6711,6932.4
2019-12-11 12:30:00,27.33,27.35,27.23,27.25,17316.8,24.653,24.6711,24.5628,24.5809,17316.8
2019-12-11 13:00:00,27.23,27.25,27.2,27.25,5466.0,24.5628,24.5809,24.5358,24.5809,5466.0
2019-12-11 13:30:00,27.25,27.25,27.15,27.15,14451.6,24.5809,24.5809,24.4907,24.4907,14451.6
2019-12-11 14:00:00,27.17,27.33,27.17,27.2,42021.2,24.5087,24.653,24.5087,24.5358,42021.2
2019-12-11 14:30:00,27.2,27.4,27.05,27.1,57725.2,24.5358,24.7162,24.4005,24.4456,57725.2
2019-12-11 15:00:00,27.1,27.2,27.0,27.2,39607.2,24.4456,24.5358,24.3554,24.5358,39607.2
2019-12-11 15:30:00,27.17,27.25,27.15,27.23,51478.0,24.5087,24.5809,24.4907,24.5628,51478.0
2019-12-12 09:30:00,27.53,28.03,27.5,28.03,78330.8,24.8335,25.2845,24.8064,25.2845,78330.8
2019-12-12 10:00:00,28.03,28.58,28.03,28.42,174991.2,25.2845,25.7806,25.2845,25.6363,174991.2
2019-12-12 10:30:00,28.42,28.7,28.4,28.65,65476.8,25.6363,25.8889,25.6182,25.8438,65476.8
2019-12-12 11:00:00,28.65,28.93,28.62,28.72,42069.6,25.8438,26.0963,25.8167,25.9069,42069.6
2019-12-12 11:30:00,28.68,28.8,28.6,28.62,40706.8,25.8708,25.9791,25.7987,25.8167,40706.8
2019-12-12 12:00:00,28.6,28.6,28.48,28.53,57264.0,25.7987,25.7987,25.6904,25.7355,57264.0
2019-12-12 12:30:00,28.53,28.72,28.53,28.68,33561.2,25.7355,25.9069,25.7355,25.8708,33561.2
2019-12-12 13:00:00,28.68,28.68,28.33,28.5,163922.4,25.8708,25.8708,25.5551,25.7084,163922.4
2019-12-12 13:30:00,28.55,28.68,28.55,28.58,25058.4,25.7535,25.8708,25.7535,25.7806,25058.4
2019-12-12 14:00:00,28.58,28.7,28.55,28.7,32450.0,25.7806,25.8889,25.7535,25.8889,32450.0
2019-12-12 14:30:00,28.7,29.03,28.53,28.62,101984.0,25.8889,26.1865,25.7355,25.8167,101984.0
2019-12-12 15:00:00,28.68,28.8,28.45,28.55,55108.0,25.8708,25.9791,25.6633,25.7535,55108.0
2019-12-12 15:30:00,28.55,28.6,28.5,28.55,49754.4,25.7535,25.7987,25.7084,25.7535,49754.4
2019-12-13 09:30:00,28.17,28.22,28.08,28.08,55209.2,25.4108,25.4559,25.3296,25.3296,55209.2
2019-12-13 10:00:00,28.08,28.7,28.05,28.3,127452.0,25.3296,25.8889,25.3025,25.528,127452.0
2019-12-13 10:30:00,28.3,28.3,27.5,27.6,72762.4,25.528,25.528,24.8064,24.8966,72762.4
2019-12-13 11:00:00,27.63,27.65,27.28,27.33,47038.8,24.9237,24.9417,24.6079,24.653,47038.8
2019-12-13 11:30:00,27.33,27.47,27.3,27.4,63940.4,24.653,24.7793,24.626,24.7162,63940.4
2019-12-13 12:00:00,27.37,27.47,27.37,27.45,17434.4,24.6891,24.7793,24.6891,24.7613,17434.4
2019-12-13 12:30:00,27.45,27.63,27.45,27.57,30899.6,24.7613,24.9237,24.7613,24.8695,30899.6
2019-12-13 13:00:00,27.57,27.72,27.57,27.65,49925.2,24.8695,25.0048,24.8695,24.9417,49925.2
2019-12-13 13:30:00,27.65,27.75,27.55,27.75,16902.8,24.9417,25.0319,24.8515,25.0319,16902.8
2019-12-13 14:00:00,27.75,27.8,27.7,27.7,11468.0,25.0319,25.077,24.9868,24.9868,11468.0
2019-12-13 14:30:00,27.72,27.72,27.47,27.53,38127.6,25.0048,25.0048,24.7793,24.8335,38127.6
2019-12-13 15:00:00,27.53,27.68,27.53,27.63,13878.4,24.8335,24.9688,24.8335,24.9237,13878.4
2019-12-13 15:30:00,27.63,27.68,27.57,27.57,57062.4,24.9237,24.9688,24.8695,24.8695,57062.4
2019-12-16 09:30:00,27.9,28.1,27.9,28.0,32434.4,25.1672,25.3476,25.1672,25.2574,32434.4
2019-12-16 10:00:00,28.03,28.1,27.97,28.1,17573.6,25.2845,25.3476,25.2304,25.3476,17573.6
2019-12-16 10:30:00,28.1,28.15,28.05,28.1,15501.2,25.3476,25.3927,25.3025,25.3476,15501.2
2019-12-16 11:00:00,28.13,28.45,28.1,28.42,44091.6,25.3747,25.6633,25.3476,25.6363,44091.6
2019-12-16 11:30:00,28.42,28.45,28.33,28.35,23816.8,25.6363,25.6633,25.5551,25.5731,23816.8
2019-12-16 12:00:00,28.35,28.4,28.3,28.33,43938.8,25.5731,25.6182,25.528,25.5551,43938.8
2019-12-16 12:30:00,28.33,28.42,28.33,28.42,13397.2,25.5551,25.6363,25.5551,25.6363,13397.2
2019-12-16 13:00:00,28.4,28.42,28.35,28.37,6776.8,25.6182,25.6363,25.5731,25.5912,6776.8
2019-12-16 13:30:00,28.4,28.5,28.35,28.48,8287.6,25.6182,25.7084,25.5731,25.6904,8287.6
2019-12-16 14:00:00,28.45,28.55,28.45,28.45,13688.4,25.6633,25.7535,25.6633,25.6633,13688.4
2019-12-16 14:30:00,28.42,28.48,28.4,28.42,24944.4,25.6363,25.6904,25.6182,25.6363,24944.4
2019-12-16 15:00:00,28.42,28.45,28.35,28.35,8176.8,25.6363,25.6633,25.5731,25.5731,8176.8
2019-12-16 15:30:00,28.33,28.37,28.3,28.3,20842.4,25.5551,25.5912,25.528,25.528,20842.4
2019-12-17 09:30:00,28.08,28.2,28.0,28.2,49397.6,25.3296,25.4378,25.2574,25.4378,49397.6
2019-12-17 10:00:00,28.17,28.33,28.17,28.25,45618.4,25.4108,25.5551,25.4108,25.4829,45618.4
2019-12-17 10:30:00,28.22,28.35,28.22,28.3,28516.8,25.4559,25.5731,25.4559,25.528,28516.8
2019-12-17 11:00:00,28.3,28.48,28.25,28.48,35588.8,25.528,25.6904,25.4829,25.6904,35588.8
2019-12-17 11:30:00,28.48,28.48,28.3,28.35,24154.8,25.6904,25.6904,25.528,25.5731,24154.8
2019-12-17 12:00:00,28.33,28.4,28.33,28.37,11411.6,25.5551,25.6182,25.5551,25.5912,11411.6
2019-12-17 12:30:00,28.35,28.42,28.33,28.42,10408.8,25.5731,25.6363,25.5551,25.6363,10408.8
2019-12-17 13:00:00,28.42,28.65,28.42,28.6,22437.6,25.6363,25.8438,25.6363,25.7987,22437.6
2019-12-17 13:30:00,28.6,28.68,28.58,28.62,19796.0,25.7987,25.8708,25.7806,25.8167,19796.0
2019-12-17 14:00:00,28.6,28.62,28.6,28.6,13824.4,25.7987,25.8167,25.7987,25.7987,13824.4
2019-12-17 14:30:00,28.62,28.62,28.55,28.55,18289.2,25.8167,25.8167,25.7535,25.7535,18289.2
2019-12-17 15:00:00,28.55,28.58,28.48,28.5,9766.0,25.7535,25.7806,25.6904,25.7084,9766.0
2019-12-17 15:30:00,28.5,28.5,28.42,28.45,22668.4,25.7084,25.7084,25.6363,25.6633,22668.4
2019-12-18 09:30:00,28.62,28.9,28.58,28.9,73286.8,25.8167,26.0693,25.7806,26.0693,73286.8
2019-12-18 10:00:00,28.88,28.88,28.75,28.82,35820.8,26.0512,26.0512,25.934,25.9971,35820.8
2019-12-18 10:30:00,28.82,29.1,28.75,29.1,37462.0,25.9971,26.2497,25.934,26.2497,37462.0
2019-12-18 11:00:00,29.13,29.28,29.08,29.15,40583.2,26.2767,26.412,26.2316,26.2948,40583.2
2019-12-18 11:30:00,29.17,29.22,29.08,29.15,45698.0,26.3128,26.3579,26.2316,26.2948,45698.0
2019-12-18 12:00:00,29.13,29.2,29.1,29.15,15564.8,26.2767,26.3399,26.2497,26.2948,15564.8
2019-12-18 12:30:00,29.15,29.25,29.13,29.25,13425.6,26.2948,26.385,26.2767,26.385,13425.6
2019-12-18 13:00:00,29.25,29.28,29.2,29.22,24528.8,26.385,26.412,26.3399,26.3579,24528.8
2019-12-18 13:30:00,29.2,29.22,29.13,29.17,7426.8,26.3399,26.3579,26.2767,26.3128,7426.8
2019-12-18 14:00:00,29.15,29.15,29.03,29.03,35913.6,26.2948,26.2948,26.1865,26.1865,35913.6
2019-12-18 14:30:00,29.0,29.1,28.97,29.08,12425.2,26.1595,26.2497,26.1324,26.2316,12425.2
2019-12-18 15:00:00,29.13,29.17,29.08,29.1,16999.6,26.2767,26.3128,26.2316,26.2497,16999.6
2019-12-18 15:30:00,29.13,29.2,29.08,29.17,31074.0,26.2767,26.3399,26.2316,26.3128,31074.0
2019-12-19 09:30:00,29.38,29.45,29.3,29.4,76233.2,26.5022,26.5654,26.4301,26.5203,76233.2
2019-12-19 10:00:00,29.4,29.47,29.35,29.4,44322.0,26.5203,26.5834,26.4752,26.5203,44322.0
2019-12-19 10:30:00,29.4,29.47,29.33,29.35,43379.6,26.5203,26.5834,26.4571,26.4752,43379.6
2019-12-19 11:00:00,29.38,29.42,29.13,29.13,33385.6,26.5022,26.5383,26.2767,26.2767,33385.6
2019-12-19 11:30:00,29.1,29.15,28.95,28.97,52050.4,26.2497,26.2948,26.1144,26.1324,52050.4
2019-12-19 12:00:00,28.97,29.03,28.9,28.95,46024.8,26.1324,26.1865,26.0693,26.1144,46024.8
2019-12-19 12:30:00,28.93,28.93,28.78,28.82,14760.8,26.0963,26.0963,25.961,25.9971,14760.8
2019-12-19 13:00:00,28.82,28.82,28.78,28.8,39430.0,25.9971,25.9971,25.961,25.9791,39430.0
2019-12-19 13:30:00,28.8,28.97,28.8,28.95,17000.8,25.9791,26.1324,25.9791,26.1144,17000.8
2019-12-19 14:00:00,28.95,28.97,28.9,28.93,7844.8,26.1144,26.1324,26.0693,26.0963,7844.8
2019-12-19 14:30:00,28.95,28.97,28.93,28.95,25172.8,26.1144,26.1324,26.0963,26.1144,25172.8
2019-12-19 15:00:00,28.97,29.03,28.93,29.03,22163.2,26.1324,26.1865,26.0963,26.1865,22163.2
2019-12-19 15:30:00,29.03,29.05,29.0,29.05,44341.6,26.1865,26.2046,26.1595,26.2046,44341.6
2019-12-20 09:30:00,29.28,29.33,29.2,29.28,12518.0,26.412,26.4571,26.3399,26.412,12518.0
2019-12-20 10:00:00,29.33,29.4,29.08,29.1,36857.6,26.4571,26.5203,26.2316,26.2497,36857.6
2019-12-20 10:30:00,29.1,29.2,29.05,29.15,24077.6,26.2497,26.3399,26.2046,26.2948,24077.6
2019-12-20 11:00:00,29.2,29.22,29.08,29.13,17324.4,26.3399,26.3579,26.2316,26.2767,17324.4
2019-12-20 11:30:00,29.13,29.15,29.05,29.05,11816.8,26.2767,26.2948,26.2046,26.2046,11816.8
2019-12-20 12:00:00,29.05,29.05,28.97,29.05,12710.0,26.2046,26.2046,26.1324,26.2046,12710.0
2019-12-20 12:30:00,29.0,29.0,28.97,29.0,9164.8,26.1595,26.1595,26.1324,26.1595,9164.8
2019-12-20 13:00:00,29.0,29.05,28.97,29.03,12956.0,26.1595,26.2046,26.1324,26.1865,12956.0
2019-12-20 13:30:00,29.0,29.05,29.0,29.0,4370.0,26.1595,26.2046,26.1595,26.1595,4370.0
2019-12-20 14:00:00,29.03,29.05,29.0,29.03,8208.8,26.1865,26.2046,26.1595,26.1865,8208.8
2019-12-20 14:30:00,29.03,29.03,28.97,29.0,9789.6,26.1865,26.1865,26.1324,26.1595,9789.6
2019-12-20 15:00:00,28.97,28.97,28.93,28.97,20030.8,26.1324,26.1324,26.0963,26.1324,20030.8
2019-12-20 15:30:00,28.97,28.97,28.9,28.95,37536.0,26.1324,26.1324,26.0693,26.1144,37536.0
2019-12-23 09:30:00,28.78,28.85,28.7,28.82,47190.0,26.008,26.0712,25.9357,26.0441,47190.0
2019-12-23 10:00:00,28.85,28.85,28.75,28.75,29559.2,26.0712,26.0712,25.9809,25.9809,29559.2
2019-12-23 10:30:00,28.75,28.82,28.68,28.82,15085.6,25.9809,26.0441,25.9176,26.0441,15085.6
2019-12-23 11:00:00,28.82,29.03,28.82,28.9,21140.8,26.0441,26.2339,26.0441,26.1164,21140.8
2019-12-23 11:30:00,28.93,29.0,28.88,28.95,27710.4,26.1435,26.2068,26.0983,26.1616,27710.4
2019-12-23 12:00:00,28.93,28.97,28.9,28.93,9164.4,26.1435,26.1797,26.1164,26.1435,9164.4
2019-12-23 12:30:00,28.95,29.17,28.95,29.17,17746.4,26.1616,26.3604,26.1616,26.3604,17746.4
2019-12-23 13:00:00,29.17,29.28,29.15,29.22,24070.4,26.3604,26.4598,26.3423,26.4056,24070.4
2019-12-23 13:30:00,29.22,29.22,29.1,29.1,13549.2,26.4056,26.4056,26.2972,26.2972,13549.2
2019-12-23 14:00:00,29.1,29.17,29.1,29.15,7920.0,26.2972,26.3604,26.2972,26.3423,7920.0
2019-12-23 14:30:00,29.17,29.25,29.13,29.17,14664.0,26.3604,26.4327,26.3243,26.3604,14664.0
2019-12-23 15:00:00,29.15,29.15,29.03,29.05,38604.8,26.3423,26.3423,26.2339,26.252,38604.8
2019-12-23 15:30:00,29.05,29.08,29.0,29.03,26315.2,26.252,26.2791,26.2068,26.2339,26315.2
2019-12-24 09:30:00,29.3,29.35,29.25,29.28,15921.6,26.4779,26.5231,26.4327,26.4598,15921.6
2019-12-24 10:00:00,29.28,29.3,28.62,28.82,50319.2,26.4598,26.4779,25.8634,26.0441,50319.2
2019-12-24 10:30:00,28.8,28.9,28.8,28.88,34024.8,26.0261,26.1164,26.0261,26.0983,34024.8
2019-12-24 11:00:00,28.88,28.93,28.88,28.9,21735.2,26.0983,26.1435,26.0983,26.1164,21735.2
2019-12-24 11:30:00,28.88,28.97,28.85,28.93,18320.4,26.0983,26.1797,26.0712,26.1435,18320.4
2019-12-24 12:00:00,28.9,28.97,28.88,28.95,12405.2,26.1164,26.1797,26.0983,26.1616,12405.2
2019-12-24 12:30:00,28.93,28.95,28.75,28.75,45752.0,26.1435,26.1616,25.9809,25.9809,45752.0
2019-12-26 09:30:00,28.7,28.78,28.7,28.7,29377.2,25.9357,26.008,25.9357,25.9357,29377.2
2019-12-26 10:00:00,28.7,28.75,28.7,28.75,25606.8,25.9357,25.9809,25.9357,25.9809,25606.8
2019-12-26 10:30:00,28.75,28.82,28.72,28.8,16346.4,25.9809,26.0441,25.9538,26.0261,16346.4
2019-12-26 11:00:00,28.8,28.97,28.8,28.95,18550.4,26.0261,26.1797,26.0261,26.1616,18550.4
2019-12-26 11:30:00,28.95,28.97,28.93,28.95,16324.8,26.1616,26.1797,26.1435,26.1616,16324.8
2019-12-26 12:00:00,28.95,28.95,28.82,28.85,16046.8,26.1616,26.1616,26.0441,26.0712,16046.8
2019-12-26 12:30:00,28.85,28.88,28.8,28.85,11659.6,26.0712,26.0983,26.0261,26.0712,11659.6
2019-12-26 13:00:00,28.85,28.85,28.65,28.65,25273.2,26.0712,26.0712,25.8905,25.8905,25273.2
2019-12-26 13:30:00,28.62,28.7,28.62,28.68,9891.2,25.8634,25.9357,25.8634,25.9176,9891.2
2019-12-26 14:00:00,28.68,28.72,28.65,28.72,16444.0,25.9176,25.9538,25.8905,25.9538,16444.0
2019-12-26 14:30:00,28.75,28.82,28.72,28.82,9460.4,25.9809,26.0441,25.9538,26.0441,9460.4
2019-12-26 15:00:00,28.78,28.8,28.65,28.65,11446.8,26.008,26.0261,25.8905,25.8905,11446.8
2019-12-26 15:30:00,28.65,28.68,28.55,28.6,31952.0,25.8905,25.9176,25.8001,25.8453,31952.0
2019-12-27 09:30:00,28.42,28.42,28.35,28.35,82478.0,25.6827,25.6827,25.6194,25.6194,82478.0
2019-12-27 10:00:00,28.35,28.4,28.33,28.37,25775.6,25.6194,25.6646,25.6013,25.6375,25775.6
2019-12-27 10:30:00,28.37,28.42,28.33,28.35,11439.2,25.6375,25.6827,25.6013,25.6194,11439.2
2019-12-27 11:00:00,28.35,28.35,28.28,28.35,16213.6,25.6194,25.6194,25.5561,25.6194,16213.6
2019-12-27 11:30:00,28.35,28.37,28.33,28.33,19980.0,25.6194,25.6375,25.6013,25.6013,19980.0
2019-12-27 12:00:00,28.33,28.37,28.33,28.35,9256.4,25.6013,25.6375,25.6013,25.6194,9256.4
2019-12-27 12:30:00,28.35,28.37,28.33,28.33,5638.8,25.6194,25.6375,25.6013,25.6013,5638.8
2019-12-27 13:00:00,28.35,28.4,28.33,28.4,8573.6,25.6194,25.6646,25.6013,25.6646,8573.6
2019-12-27 13:30:00,28.4,28.42,28.35,28.35,7330.4,25.6646,25.6827,25.6194,25.6194,7330.4
2019-12-27 14:00:00,28.37,28.37,28.33,28.35,49015.6,25.6375,25.6375,25.6013,25.6194,49015.6
2019-12-27 14:30:00,28.35,28.37,28.33,28.37,14982.4,25.6194,25.6375,25.6013,25.6375,14982.4
2019-12-27 15:00:00,28.37,28.45,28.35,28.45,8486.4,25.6375,25.7098,25.6194,25.7098,8486.4
2019-12-27 15:30:00,28.45,28.5,28.4,28.45,36978.4,25.7098,25.7549,25.6646,25.7098,36978.4
2019-12-30 09:30:00,29.38,29.38,29.2,29.33,36534.0,26.5502,26.5502,26.3875,26.505,36534.0
2019-12-30 10:00:00,29.33,29.35,29.22,29.28,40908.8,26.505,26.5231,26.4056,26.4598,40908.8
2019-12-30 10:30:00,29.28,29.45,29.22,29.45,90471.2,26.4598,26.6134,26.4056,26.6134,90471.2
2019-12-30 11:00:00,29.45,29.5,29.42,29.47,14262.0,26.6134,26.6586,26.5863,26.6315,14262.0
2019-12-30 11:30:00,29.5,29.5,29.42,29.42,16261.6,26.6586,26.6586,26.5863,26.5863,16261.6
2019-12-30 12:00:00,29.42,29.45,29.3,29.3,12086.4,26.5863,26.6134,26.4779,26.4779,12086.4
2019-12-30 12:30:00,29.3,29.3,29.2,29.22,29008.8,26.4779,26.4779,26.3875,26.4056,29008.8
2019-12-30 13:00:00,29.22,29.22,29.03,29.08,9845.2,26.4056,26.4056,26.2339,26.2791,9845.2
2019-12-30 13:30:00,29.08,29.08,28.97,29.0,9138.0,26.2791,26.2791,26.1797,26.2068,9138.0
2019-12-30 14:00:00,29.03,29.05,28.97,29.0,8409.2,26.2339,26.252,26.1797,26.2068,8409.2
2019-12-30 14:30:00,29.0,29.0,28.82,28.85,21815.6,26.2068,26.2068,26.0441,26.0712,21815.6
2019-12-30 15:00:00,28.88,28.9,28.88,28.88,7357.6,26.0983,26.1164,26.0983,26.0983,7357.6
2019-12-30 15:30:00,28.88,28.9,28.75,28.8,32162.0,26.0983,26.1164,25.9809,26.0261,32162.0
2019-12-31 09:30:00,29.17,29.42,29.15,29.42,29339.2,26.3604,26.5863,26.3423,26.5863,29339.2
2019-12-31 10:00:00,29.42,29.58,29.15,29.15,35066.8,26.5863,26.7309,26.3423,26.3423,35066.8
2019-12-31 10:30:00,29.17,29.25,29.13,29.15,28597.6,26.3604,26.4327,26.3243,26.3423,28597.6
2019-12-31 11:00:00,29.13,29.17,29.05,29.13,15254.0,26.3243,26.3604,26.252,26.3243,15254.0
2019-12-31 11:30:00,29.13,29.35,29.1,29.35,17118.4,26.3243,26.5231,26.2972,26.5231,17118.4
2019-12-31 12:00:00,29.35,29.47,29.35,29.42,18926.8,26.5231,26.6315,26.5231,26.5863,18926.8
2019-12-31 12:30:00,29.45,29.58,29.33,29.33,70279.2,26.6134,26.7309,26.505,26.505,70279.2
2019-12-31 13:00:00,29.35,29.55,29.33,29.45,19058.4,26.5231,26.7038,26.505,26.6134,19058.4
2019-12-31 13:30:00,29.47,29.58,29.45,29.55,24064.4,26.6315,26.7309,26.6134,26.7038,24064.4
2019-12-31 14:00:00,29.55,29.62,29.55,29.62,7547.6,26.7038,26.7671,26.7038,26.7671,7547.6
2019-12-31 14:30:00,29.6,29.73,29.5,29.62,31395.6,26.749,26.8665,26.6586,26.7671,31395.6
2019-12-31 15:00:00,29.62,29.7,29.6,29.6,40201.2,26.7671,26.8394,26.749,26.749,40201.2
2019-12-31 15:30:00,29.62,29.65,29.58,29.6,58254.4,26.7671,26.7942,26.7309,26.749,58254.4
2020-01-02 09:30:00,28.85,28.85,28.62,28.68,55266.4,26.0712,26.0712,25.8634,25.9176,55266.4
2020-01-02 10:00:00,28.65,28.7,28.45,28.48,82558.8,25.8905,25.9357,25.7098,25.7369,82558.8
2020-01-02 10:30:00,28.45,28.55,28.33,28.55,45977.2,25.7098,25.8001,25.6013,25.8001,45977.2
2020-01-02 11:00:00,28.53,28.7,28.45,28.7,44676.0,25.7821,25.9357,25.7098,25.9357,44676.0
2020-01-02 11:30:00,28.72,28.82,28.68,28.8,23864.0,25.9538,26.0441,25.9176,26.0261,23864.0
2020-01-02 12:00:00,28.8,28.82,28.8,28.82,12484.8,26.0261,26.0441,26.0261,26.0441,12484.8
2020-01-02 12:30:00,28.8,28.85,28.78,28.82,10248.8,26.0261,26.0712,26.008,26.0441,10248.8
2020-01-02 13:00:00,28.82,28.88,28.82,28.88,7600.0,26.0441,26.0983,26.0441,26.0983,7600.0
2020-01-02 13:30:00,28.85,28.88,28.78,28.8,9242.4,26.0712,26.0983,26.008,26.0261,9242.4
2020-01-02 14:00:00,28.8,28.85,28.78,28.85,11346.4,26.0261,26.0712,26.008,26.0712,11346.4
2020-01-02 14:30:00,28.82,28.82,28.72,28.75,13534.0,26.0441,26.0441,25.9538,25.9809,13534.0
2020-01-02 15:00:00,28.75,28.75,28.62,28.65,10562.4,25.9809,25.9809,25.8634,25.8905,10562.4
2020-01-02 15:30:00,28.65,28.7,28.62,28.65,23049.2,25.8905,25.9357,25.8634,25.8905,23049.2
2020-01-03 09:30:00,27.9,28.13,27.88,27.97,71499.2,25.2127,25.4206,25.1947,25.276,71499.2
2020-01-03 10:00:00,27.92,28.0,27.57,27.85,245070.0,25.2308,25.3031,24.9145,25.1676,245070.0
2020-01-03 10:30:00,27.85,27.9,27.72,27.75,40412.4,25.1676,25.2127,25.0501,25.0772,40412.4
2020-01-03 11:00:00,27.75,27.75,27.65,27.65,44115.2,25.0772,25.0772,24.9868,24.9868,44115.2
2020-01-03 11:30:00,27.65,27.72,27.57,27.72,16066.0,24.9868,25.0501,24.9145,25.0501,16066.0
2020-01-03 12:00:00,27.72,27.83,27.7,27.7,9686.4,25.0501,25.1495,25.032,25.032,9686.4
2020-01-03 12:30:00,27.7,27.75,27.65,27.7,11760.0,25.032,25.0772,24.9868,25.032,11760.0
2020-01-03 13:00:00,27.7,27.7,27.65,27.65,5753.2,25.032,25.032,24.9868,24.9868,5753.2
2020-01-03 13:30:00,27.65,27.75,27.45,27.72,30968.4,24.9868,25.0772,24.8061,25.0501,30968.4
2020-01-03 14:00:00,27.75,27.75,27.47,27.5,17927.6,25.0772,25.0772,24.8242,24.8513,17927.6
2020-01-03 14:30:00,27.5,27.53,27.33,27.35,20902.8,24.8513,24.8784,24.6976,24.7157,20902.8
2020-01-03 15:00:00,27.37,27.47,27.35,27.45,18048.8,24.7338,24.8242,24.7157,24.8061,18048.8
2020-01-03 15:30:00,27.45,27.47,27.35,27.37,31478.4,24.8061,24.8242,24.7157,24.7338,31478.4
2020-01-06 09:30:00,26.97,27.12,26.97,27.12,84879.2,24.3723,24.5079,24.3723,24.5079,84879.2
2020-01-06 10:00:00,27.12,27.33,27.08,27.33,56318.8,24.5079,24.6976,24.4717,24.6976,56318.8
2020-01-06 10:30:00,27.35,27.53,27.25,27.45,59888.0,24.7157,24.8784,24.6253,24.8061,59888.0
2020-01-06 11:00:00,27.47,27.78,27.45,27.78,29655.2,24.8242,25.1043,24.8061,25.1043,29655.2
2020-01-06 11:30:00,27.78,27.8,27.6,27.63,13762.8,25.1043,25.1224,24.9416,24.9687,13762.8
2020-01-06 12:00:00,27.6,27.68,27.57,27.63,25614.0,24.9416,25.0139,24.9145,24.9687,25614.0
2020-01-06 12:30:00,27.63,27.68,27.43,27.43,35887.2,24.9687,25.0139,24.788,24.788,35887.2
2020-01-06 13:00:00,27.43,27.53,27.43,27.47,19208.4,24.788,24.8784,24.788,24.8242,19208.4
2020-01-06 13:30:00,27.47,27.53,27.43,27.5,8280.4,24.8242,24.8784,24.788,24.8513,8280.4
2020-01-06 14:00:00,27.5,27.65,27.47,27.63,13702.8,24.8513,24.9868,24.8242,24.9687,13702.8
2020-01-06 14:30:00,27.63,27.83,27.6,27.8,27523.6,24.9687,25.1495,24.9416,25.1224,27523.6
2020-01-06 15:00:00,27.8,27.9,27.72,27.75,20798.0,25.1224,25.2127,25.0501,25.0772,20798.0
2020-01-06 15:30:00,27.78,27.83,27.7,27.83,75382.0,25.1043,25.1495,25.032,25.1495,75382.0
2020-01-07 09:30:00,27.85,27.9,27.75,27.85,59147.6,25.1676,25.2127,25.0772,25.1676,59147.6
2020-01-07 10:00:00,27.88,27.97,27.88,27.92,38115.2,25.1947,25.276,25.1947,25.2308,38115.2
2020-01-07 10:30:00,27.95,28.03,27.85,27.85,19404.8,25.2579,25.3302,25.1676,25.1676,19404.8
2020-01-07 11:00:00,27.88,28.0,27.85,28.0,12300.0,25.1947,25.3031,25.1676,25.3031,12300.0
2020-01-07 11:30:00,27.97,27.97,27.85,27.85,14578.4,25.276,25.276,25.1676,25.1676,14578.4
2020-01-07 12:00:00,27.88,27.97,27.85,27.92,9644.0,25.1947,25.276,25.1676,25.2308,9644.0
2020-01-07 12:30:00,27.95,28.03,27.95,28.0,5245.2,25.2579,25.3302,25.2579,25.3031,5245.2
2020-01-07 13:00:00,28.0,28.08,27.97,28.08,21678.4,25.3031,25.3754,25.276,25.3754,21678.4
2020-01-07 13:30:00,28.08,28.13,28.05,28.13,14338.0,25.3754,25.4206,25.3483,25.4206,14338.0
2020-01-07 14:00:00,28.1,28.2,28.08,28.13,13180.8,25.3935,25.4838,25.3754,25.4206,13180.8
2020-01-07 14:30:00,28.15,28.2,28.15,28.15,17678.8,25.4387,25.4838,25.4387,25.4387,17678.8
2020-01-07 15:00:00,28.15,28.22,28.15,28.17,16792.8,25.4387,25.5019,25.4387,25.4567,16792.8
2020-01-07 15:30:00,28.2,28.22,28.17,28.22,28148.8,25.4838,25.5019,25.4567,25.5019,28148.8
2020-01-08 09:30:00,28.03,28.15,28.0,28.08,41776.8,25.3302,25.4387,25.3031,25.3754,41776.8
2020-01-08 10:00:00,28.1,28.1,27.9,28.0,70914.0,25.3935,25.3935,25.2127,25.3031,70914.0
2020-01-08 10:30:00,28.03,28.03,27.83,27.95,30217.6,25.3302,25.3302,25.1495,25.2579,30217.6
2020-01-08 11:00:00,28.03,28.25,28.0,28.25,25903.6,25.3302,25.529,25.3031,25.529,25903.6
2020-01-08 11:30:00,28.25,28.7,28.03,28.62,60104.8,25.529,25.9357,25.3302,25.8634,60104.8
2020-01-08 12:00:00,28.68,28.8,28.6,28.72,14414.4,25.9176,26.0261,25.8453,25.9538,14414.4
2020-01-08 12:30:00,28.75,28.78,28.68,28.7,19064.8,25.9809,26.008,25.9176,25.9357,19064.8
2020-01-08 13:00:00,28.7,28.93,28.68,28.82,62824.4,25.9357,26.1435,25.9176,26.0441,62824.4
2020-01-08 13:30:00,28.85,28.9,28.8,28.8,5714.0,26.0712,26.1164,26.0261,26.0261,5714.0
2020-01-08 14:00:00,28.85,29.0,28.85,28.95,15381.2,26.0712,26.2068,26.0712,26.1616,15381.2
2020-01-08 14:30:00,28.93,29.03,28.93,28.97,14017.6,26.1435,26.2339,26.1435,26.1797,14017.6
2020-01-08 15:00:00,28.97,29.03,28.88,28.93,9277.6,26.1797,26.2339,26.0983,26.1435,9277.6
2020-01-08 15:30:00,28.9,29.0,28.68,28.75,96996.0,26.1164,26.2068,25.9176,25.9809,96996.0
2020-01-09 09:30:00,29.25,29.28,29.1,29.15,74829.2,26.4327,26.4598,26.2972,26.3423,74829.2
2020-01-09 10:00:00,29.15,29.2,29.13,29.15,25890.4,26.3423,26.3875,26.3243,26.3423,25890.4
2020-01-09 10:30:00,29.15,29.33,29.15,29.33,19344.8,26.3423,26.505,26.3423,26.505,19344.8
2020-01-09 11:00:00,29.3,29.3,29.15,29.17,13180.8,26.4779,26.4779,26.3423,26.3604,13180.8
2020-01-09 11:30:00,29.17,29.22,29.15,29.15,9139.6,26.3604,26.4056,26.3423,26.3423,9139.6
2020-01-09 12:00:00,29.15,29.17,29.0,29.05,11028.4,26.3423,26.3604,26.2068,26.252,11028.4
2020-01-09 12:30:00,29.05,29.08,28.95,28.95,18853.2,26.252,26.2791,26.1616,26.1616,18853.2
2020-01-09 13:00:00,28.95,28.95,28.53,28.58,74084.4,26.1616,26.1616,25.7821,25.8272,74084.4
2020-01-09 13:30:00,28.58,28.6,28.53,28.55,13559.2,25.8272,25.8453,25.7821,25.8001,13559.2
2020-01-09 14:00:00,28.55,28.58,28.45,28.55,33494.0,25.8001,25.8272,25.7098,25.8001,33494.0
2020-01-09 14:30:00,28.53,28.7,28.5,28.5,35520.8,25.7821,25.9357,25.7549,25.7549,35520.8
2020-01-09 15:00:00,28.53,28.55,28.35,28.4,12720.4,25.7821,25.8001,25.6194,25.6646,12720.4
2020-01-09 15:30:00,28.4,28.53,28.4,28.48,48753.6,25.6646,25.7821,25.6646,25.7369,48753.6
2020-01-10 09:30:00,28.25,28.25,28.08,28.17,52268.0,25.529,25.529,25.3754,25.4567,52268.0
2020-01-10 10:00:00,28.2,28.22,28.1,28.1,13730.0,25.4838,25.5019,25.3935,25.3935,13730.0
2020-01-10 10:30:00,28.13,28.13,27.95,27.97,67068.0,25.4206,25.4206,25.2579,25.276,67068.0
2020-01-10 11:00:00,27.97,27.97,27.83,27.85,38561.6,25.276,25.276,25.1495,25.1676,38561.6
2020-01-10 11:30:00,27.83,27.83,27.72,27.83,34320.4,25.1495,25.1495,25.0501,25.1495,34320.4
2020-01-10 12:00:00,27.78,27.88,27.78,27.8,7866.8,25.1043,25.1947,25.1043,25.1224,7866.8
2020-01-10 12:30:00,27.8,27.85,27.75,27.8,12681.6,25.1224,25.1676,25.0772,25.1224,12681.6
2020-01-10 13:00:00,27.8,27.88,27.8,27.8,46134.0,25.1224,25.1947,25.1224,25.1224,46134.0
2020-01-10 13:30:00,27.8,27.83,27.78,27.8,7029.6,25.1224,25.1495,25.1043,25.1224,7029.6
2020-01-10 14:00:00,27.8,27.88,27.8,27.8,3402.0,25.1224,25.1947,25.1224,25.1224,3402.0
2020-01-10 14:30:00,27.8,27.83,27.75,27.8,15404.8,25.1224,25.1495,25.0772,25.1224,15404.8
2020-01-10 15:00:00,27.8,27.8,27.75,27.78,16069.6,25.1224,25.1224,25.0772,25.1043,16069.6
2020-01-10 15:30:00,27.78,27.78,27.72,27.72,39930.4,25.1043,25.1043,25.0501,25.0501,39930.4
2020-01-13 09:30:00,28.08,28.28,28.08,28.25,56289.6,25.3754,25.5561,25.3754,25.529,56289.6
2020-01-13 10:00:00,28.25,28.35,28.17,28.17,30976.8,25.529,25.6194,25.4567,25.4567,30976.8
2020-01-13 10:30:00,28.15,28.25,28.13,28.17,38925.2,25.4387,25.529,25.4206,25.4567,38925.2
2020-01-13 11:00:00,28.17,28.28,28.05,28.15,131478.4,25.4567,25.5561,25.3483,25.4387,131478.4
2020-01-13 11:30:00,28.15,28.25,28.15,28.17,13010.8,25.4387,25.529,25.4387,25.4567,13010.8
2020-01-13 12:00:00,28.2,28.2,28.05,28.1,9089.6,25.4838,25.4838,25.3483,25.3935,9089.6
2020-01-13 12:30:00,28.13,28.15,27.97,28.03,11030.0,25.4206,25.4387,25.276,25.3302,11030.0
2020-01-13 13:00:00,28.0,28.03,27.97,28.03,17682.0,25.3031,25.3302,25.276,25.3302,17682.0
2020-01-13 13:30:00,28.0,28.05,28.0,28.05,11263.6,25.3031,25.3483,25.3031,25.3483,11263.6
2020-01-13 14:00:00,28.08,28.13,28.03,28.03,19580.4,25.3754,25.4206,25.3302,25.3302,19580.4
2020-01-13 14:30:00,28.03,28.13,28.03,28.13,12094.0,25.3302,25.4206,25.3302,25.4206,12094.0
2020-01-13 15:00:00,28.13,28.13,28.03,28.05,12382.0,25.4206,25.4206,25.3302,25.3483,12382.0
2020-01-13 15:30:00,28.05,28.05,27.95,28.03,35310.0,25.3483,25.3483,25.2579,25.3302,35310.0
2020-01-14 09:30:00,27.88,27.92,27.72,27.72,315852.0,25.1947,25.2308,25.0501,25.0501,315852.0
2020-01-14 10:00:00,27.72,27.83,27.7,27.83,15761.2,25.0501,25.1495,25.032,25.1495,15761.2
2020-01-14 10:30:00,27.83,27.85,27.7,27.7,45439.2,25.1495,25.1676,25.032,25.032,45439.2
2020-01-14 11:00:00,27.7,27.78,27.6,27.72,26956.8,25.032,25.1043,24.9416,25.0501,26956.8
2020-01-14 11:30:00,27.75,27.75,27.65,27.7,9417.2,25.0772,25.0772,24.9868,25.032,9417.2
2020-01-14 12:00:00,27.7,27.72,27.65,27.72,6288.0,25.032,25.0501,24.9868,25.0501,6288.0
2020-01-14 12:30:00,27.75,27.75,27.7,27.72,7330.8,25.0772,25.0772,25.032,25.0501,7330.8
2020-01-14 13:00:00,27.72,27.8,27.72,27.78,21824.0,25.0501,25.1224,25.0501,25.1043,21824.0
2020-01-14 13:30:00,27.75,27.78,27.6,27.63,52604.0,25.0772,25.1043,24.9416,24.9687,52604.0
2020-01-14 14:00:00,27.63,27.7,27.57,27.65,72109.2,24.9687,25.032,24.9145,24.9868,72109.2
2020-01-14 14:30:00,27.68,27.75,27.63,27.63,31701.6,25.0139,25.0772,24.9687,24.9687,31701.6
2020-01-14 15:00:00,27.65,27.68,27.63,27.63,7164.0,24.9868,25.0139,24.9687,24.9687,7164.0
2020-01-14 15:30:00,27.63,27.65,27.57,27.6,41356.0,24.9687,24.9868,24.9145,24.9416,41356.0
2020-01-15 09:30:00,27.12,27.37,27.1,27.35,42512.0,24.5079,24.7338,24.4898,24.7157,42512.0
2020-01-15 10:00:00,27.4,27.4,27.23,27.23,35528.4,24.7609,24.7609,24.6073,24.6073,35528.4
2020-01-15 10:30:00,27.2,27.28,27.17,27.25,13198.0,24.5802,24.6525,24.553,24.6253,13198.0
2020-01-15 11:00:00,27.25,27.28,27.1,27.15,16796.8,24.6253,24.6525,24.4898,24.535,16796.8
2020-01-15 11:30:00,27.15,27.25,27.15,27.25,15910.8,24.535,24.6253,24.535,24.6253,15910.8
2020-01-15 12:00:00,27.28,27.35,27.25,27.33,7607.6,24.6525,24.7157,24.6253,24.6976,7607.6
2020-01-15 12:30:00,27.33,27.35,27.25,27.25,4447.6,24.6976,24.7157,24.6253,24.6253,4447.6
2020-01-15 13:00:00,27.25,27.3,27.2,27.3,13061.2,24.6253,24.6705,24.5802,24.6705,13061.2
2020-01-15 13:30:00,27.3,27.3,27.17,27.17,14238.0,24.6705,24.6705,24.553,24.553,14238.0
2020-01-15 14:00:00,27.17,27.23,27.17,27.2,13586.0,24.553,24.6073,24.553,24.5802,13586.0
2020-01-15 14:30:00,27.2,27.2,27.15,27.15,13494.4,24.5802,24.5802,24.535,24.535,13494.4
2020-01-15 15:00:00,27.17,27.17,26.97,27.0,13493.6,24.553,24.553,24.3723,24.3994,13493.6
2020-01-15 15:30:00,27.0,27.05,26.97,27.05,36402.0,24.3994,24.4446,24.3723,24.4446,36402.0
2020-01-16 09:30:00,27.23,27.45,27.23,27.28,26824.0,24.6073,24.8061,24.6073,24.6525,26824.0
2020-01-16 10:00:00,27.28,27.28,27.12,27.25,28559.6,24.6525,24.6525,24.5079,24.6253,28559.6
2020-01-16 10:30:00,27.25,27.37,27.25,27.28,13327.6,24.6253,24.7338,24.6253,24.6525,13327.6
2020-01-16 11:00:00,27.3,27.57,27.3,27.55,15533.6,24.6705,24.9145,24.6705,24.8964,15533.6
2020-01-16 11:30:00,27.55,27.55,27.43,27.43,12152.8,24.8964,24.8964,24.788,24.788,12152.8
2020-01-16 12:00:00,27.45,27.47,27.4,27.43,8919.2,24.8061,24.8242,24.7609,24.788,8919.2
2020-01-16 12:30:00,27.45,27.45,27.4,27.45,26620.4,24.8061,24.8061,24.7609,24.8061,26620.4
2020-01-16 13:00:00,27.45,27.5,27.43,27.45,8062.8,24.8061,24.8513,24.788,24.8061,8062.8
2020-01-16 13:30:00,27.45,27.47,27.43,27.47,8592.8,24.8061,24.8242,24.788,24.8242,8592.8
2020-01-16 14:00:00,27.45,27.45,27.4,27.43,3772.0,24.8061,24.8061,24.7609,24.788,3772.0
2020-01-16 14:30:00,27.4,27.45,27.37,27.4,30674.8,24.7609,24.8061,24.7338,24.7609,30674.8
2020-01-16 15:00:00,27.4,27.4,27.3,27.35,6904.0,24.7609,24.7609,24.6705,24.7157,6904.0
2020-01-16 15:30:00,27.37,27.4,27.3,27.3,46942.0,24.7338,24.7609,24.6705,24.6705,46942.0
2020-01-17 09:30:00,28.28,28.3,28.13,28.2,57914.4,25.5561,25.5742,25.4206,25.4838,57914.4
2020-01-17 10:00:00,28.22,28.37,28.2,28.35,59429.2,25.5019,25.6375,25.4838,25.6194,59429.2
2020-01-17 10:30:00,28.37,28.37,28.22,28.22,42736.4,25.6375,25.6375,25.5019,25.5019,42736.4
2020-01-17 11:00:00,28.25,28.25,28.08,28.1,42137.2,25.529,25.529,25.3754,25.3935,42137.2
2020-01-17 11:30:00,28.1,28.1,28.03,28.08,49155.6,25.3935,25.3935,25.3302,25.3754,49155.6
2020-01-17 12:00:00,28.08,28.15,28.0,28.03,20323.6,25.3754,25.4387,25.3031,25.3302,20323.6
2020-01-17 12:30:00,28.03,28.03,28.0,28.03,8707.2,25.3302,25.3302,25.3031,25.3302,8707.2
2020-01-17 13:00:00,28.03,28.05,27.95,28.05,7876.0,25.3302,25.3483,25.2579,25.3483,7876.0
2020-01-17 13:30:00,28.05,28.05,28.0,28.03,8727.6,25.3483,25.3483,25.3031,25.3302,8727.6
2020-01-17 14:00:00,28.05,28.13,28.0,28.13,4112.4,25.3483,25.4206,25.3031,25.4206,4112.4
2020-01-17 14:30:00,28.1,28.15,28.1,28.13,9200.8,25.3935,25.4387,25.3935,25.4206,9200.8
2020-01-17 15:00:00,28.13,28.13,28.05,28.08,10308.8,25.4206,25.4206,25.3483,25.3754,10308.8
2020-01-17 15:30:00,28.08,28.08,27.95,28.0,18493.6,25.3754,25.3754,25.2579,25.3031,18493.6
2020-01-21 09:30:00,27.55,27.55,27.35,27.37,37446.8,24.8964,24.8964,24.7157,24.7338,37446.8
2020-01-21 10:00:00,27.37,27.4,27.17,27.23,19598.4,24.7338,24.7609,24.553,24.6073,19598.4
2020-01-21 10:30:00,27.23,27.23,27.05,27.12,27963.2,24.6073,24.6073,24.4446,24.5079,27963.2
2020-01-21 11:00:00,27.12,27.2,27.03,27.17,59378.8,24.5079,24.5802,24.4265,24.553,59378.8
2020-01-21 11:30:00,27.2,27.3,27.2,27.3,17056.8,24.5802,24.6705,24.5802,24.6705,17056.8
2020-01-21 12:00:00,27.3,27.33,27.23,27.25,9604.0,24.6705,24.6976,24.6073,24.6253,9604.0
2020-01-21 12:30:00,27.28,27.3,27.23,27.23,8301.2,24.6525,24.6705,24.6073,24.6073,8301.2
2020-01-21 13:00:00,27.23,27.3,27.12,27.17,26998.8,24.6073,24.6705,24.5079,24.553,26998.8
2020-01-21 13:30:00,27.17,27.17,27.1,27.1,19740.4,24.553,24.553,24.4898,24.4898,19740.4
2020-01-21 14:00:00,27.1,27.15,27.1,27.1,13331.6,24.4898,24.535,24.4898,24.4898,13331.6
2020-01-21 14:30:00,27.12,27.15,27.1,27.12,9911.6,24.5079,24.535,24.4898,24.5079,9911.6
2020-01-21 15:00:00,27.12,27.2,27.1,27.15,18374.4,24.5079,24.5802,24.4898,24.535,18374.4
2020-01-21 15:30:00,27.15,27.2,27.12,27.12,25013.2,24.535,24.5802,24.5079,24.5079,25013.2
2020-01-22 09:30:00,26.95,27.0,26.83,26.85,31066.0,24.3542,24.3994,24.2458,24.2639,31066.0
2020-01-22 10:00:00,26.88,26.88,26.72,26.8,20294.4,24.291,24.291,24.1464,24.2187,20294.4
2020-01-22 10:30:00,26.8,26.9,26.8,26.9,17910.0,24.2187,24.3091,24.2187,24.3091,17910.0
2020-01-22 11:00:00,26.9,27.03,26.9,27.03,11100.4,24.3091,24.4265,24.3091,24.4265,11100.4
2020-01-22 11:30:00,27.03,27.05,26.97,26.97,12752.4,24.4265,24.4446,24.3723,24.3723,12752.4
2020-01-22 12:00:00,26.97,27.0,26.9,26.9,14803.6,24.3723,24.3994,24.3091,24.3091,14803.6
2020-01-22 12:30:00,26.88,26.9,26.88,26.88,7605.2,24.291,24.3091,24.291,24.291,7605.2
2020-01-22 13:00:00,26.85,26.9,26.85,26.9,4438.4,24.2639,24.3091,24.2639,24.3091,4438.4
2020-01-22 13:30:00,26.88,26.9,26.83,26.88,5831.2,24.291,24.3091,24.2458,24.291,5831.2
2020-01-22 14:00:00,26.9,26.95,26.85,26.85,8695.2,24.3091,24.3542,24.2639,24.2639,8695.2
2020-01-22 14:30:00,26.85,26.9,26.83,26.88,11288.4,24.2639,24.3091,24.2458,24.291,11288.4
2020-01-22 15:00:00,26.88,26.88,26.83,26.85,7609.2,24.291,24.291,24.2458,24.2639,7609.2
2020-01-22 15:30:00,26.85,26.88,26.83,26.83,21927.6,24.2639,24.291,24.2458,24.2458,21927.6
2020-01-23 09:30:00,26.3,26.35,26.15,26.25,44218.4,23.7668,23.812,23.6313,23.7217,44218.4
2020-01-23 10:00:00,26.28,26.35,26.2,26.28,15408.0,23.7488,23.812,23.6765,23.7488,15408.0
2020-01-23 10:30:00,26.3,26.3,26.2,26.22,15290.4,23.7668,23.7668,23.6765,23.6946,15290.4
2020-01-23 11:00:00,26.18,26.18,26.05,26.08,390910.4,23.6584,23.6584,23.5409,23.568,390910.4
2020-01-23 11:30:00,26.08,26.12,26.05,26.12,138339.6,23.568,23.6042,23.5409,23.6042,138339.6
2020-01-23 12:00:00,26.12,26.12,26.05,26.1,20913.6,23.6042,23.6042,23.5409,23.5861,20913.6
2020-01-23 12:30:00,26.12,26.12,26.03,26.03,19192.0,23.6042,23.6042,23.5229,23.5229,19192.0
2020-01-23 13:00:00,26.05,26.18,26.03,26.1,89948.0,23.5409,23.6584,23.5229,23.5861,89948.0
2020-01-23 13:30:00,26.08,26.25,26.08,26.25,23078.4,23.568,23.7217,23.568,23.7217,23078.4
2020-01-23 14:00:00,26.28,26.38,26.28,26.35,9624.0,23.7488,23.8391,23.7488,23.812,9624.0
2020-01-23 14:30:00,26.35,26.35,26.25,26.3,12794.4,23.812,23.812,23.7217,23.7668,12794.4
2020-01-23 15:00:00,26.28,26.3,26.22,26.25,8999.2,23.7488,23.7668,23.6946,23.7217,8999.2
2020-01-23 15:30:00,26.25,26.32,26.22,26.3,60632.8,23.7217,23.7849,23.6946,23.7668,60632.8
2020-01-24 09:30:00,26.0,26.1,25.92,26.0,33458.4,23.4957,23.5861,23.4234,23.4957,33458.4
2020-01-24 10:00:00,26.0,26.08,25.75,25.75,50094.4,23.4957,23.568,23.2698,23.2698,50094.4
2020-01-24 10:30:00,25.75,25.87,25.72,25.83,14272.8,23.2698,23.3783,23.2427,23.3421,14272.8
2020-01-24 11:00:00,25.83,25.9,25.72,25.72,21541.2,23.3421,23.4054,23.2427,23.2427,21541.2
2020-01-24 11:30:00,25.72,25.75,25.65,25.7,9439.6,23.2427,23.2698,23.1795,23.2246,9439.6
2020-01-24 12:00:00,25.67,25.67,25.55,25.58,21018.4,23.1975,23.1975,23.0891,23.1162,21018.4
2020-01-24 12:30:00,25.6,25.67,25.58,25.65,15902.8,23.1343,23.1975,23.1162,23.1795,15902.8
2020-01-24 13:00:00,25.65,25.67,25.58,25.6,11369.6,23.1795,23.1975,23.1162,23.1343,11369.6
2020-01-24 13:30:00,25.58,25.58,25.55,25.55,8773.2,23.1162,23.1162,23.0891,23.0891,8773.2
2020-01-24 14:00:00,25.55,25.55,25.4,25.42,14216.8,23.0891,23.0891,22.9535,22.9716,14216.8
2020-01-24 14:30:00,25.42,25.53,25.4,25.53,11764.8,22.9716,23.071,22.9535,23.071,11764.8
2020-01-24 15:00:00,25.53,25.83,25.53,25.78,45346.0,23.071,23.3421,23.071,23.2969,45346.0
2020-01-24 15:30:00,25.75,25.78,25.65,25.65,33874.0,23.2698,23.2969,23.1795,23.1795,33874.0
2020-01-27 09:30:00,24.7,24.9,24.6,24.83,66688.4,22.321,22.5017,22.2306,22.4384,66688.4
2020-01-27 10:00:00,24.8,24.83,24.65,24.8,18177.2,22.4113,22.4384,22.2758,22.4113,18177.2
2020-01-27 10:30:00,24.8,24.8,24.6,24.65,35740.4,22.4113,22.4113,22.2306,22.2758,35740.4
2020-01-27 11:00:00,24.62,24.73,24.62,24.67,39949.2,22.2487,22.3481,22.2487,22.2938,39949.2
2020-01-27 11:30:00,24.67,24.67,24.53,24.53,16672.4,22.2938,22.2938,22.1673,22.1673,16672.4
2020-01-27 12:00:00,24.55,24.67,24.55,24.65,7665.2,22.1854,22.2938,22.1854,22.2758,7665.2
2020-01-27 12:30:00,24.62,24.65,24.55,24.58,10978.0,22.2487,22.2758,22.1854,22.2125,10978.0
2020-01-27 13:00:00,24.6,24.7,24.55,24.62,105574.4,22.2306,22.321,22.1854,22.2487,105574.4
2020-01-27 13:30:00,24.62,24.67,24.58,24.58,18432.4,22.2487,22.2938,22.2125,22.2125,18432.4
2020-01-27 14:00:00,24.55,24.6,24.5,24.55,33626.8,22.1854,22.2306,22.1402,22.1854,33626.8
2020-01-27 14:30:00,24.55,24.62,24.53,24.53,26379.6,22.1854,22.2487,22.1673,22.1673,26379.6
2020-01-27 15:00:00,24.5,24.6,24.47,24.5,37334.8,22.1402,22.2306,22.1131,22.1402,37334.8
2020-01-27 15:30:00,24.5,24.53,24.45,24.47,45540.8,22.1402,22.1673,22.095,22.1131,45540.8
2020-01-28 09:30:00,24.67,24.75,24.58,24.73,54224.4,22.2938,22.3661,22.2125,22.3481,54224.4
2020-01-28 10:00:00,24.75,25.05,24.75,25.05,34810.4,22.3661,22.6372,22.3661,22.6372,34810.4
2020-01-28 10:30:00,25.05,25.18,25.0,25.03,47966.0,22.6372,22.7547,22.5921,22.6192,47966.0
2020-01-28 11:00:00,25.0,25.07,24.87,25.03,31668.8,22.5921,22.6553,22.4746,22.6192,31668.8
2020-01-28 11:30:00,25.03,25.18,25.03,25.18,22997.6,22.6192,22.7547,22.6192,22.7547,22997.6
2020-01-28 12:00:00,25.15,25.18,25.1,25.1,7462.0,22.7276,22.7547,22.6824,22.6824,7462.0
2020-01-28 12:30:00,25.07,25.1,25.03,25.07,7203.6,22.6553,22.6824,22.6192,22.6553,7203.6
2020-01-28 13:00:00,25.1,25.1,25.0,25.07,15032.4,22.6824,22.6824,22.5921,22.6553,15032.4
2020-01-28 13:30:00,25.07,25.13,25.03,25.13,7548.4,22.6553,22.7095,22.6192,22.7095,7548.4
2020-01-28 14:00:00,25.13,25.2,25.13,25.18,29813.2,22.7095,22.7728,22.7095,22.7547,29813.2
2020-01-28 14:30:00,25.15,25.2,25.03,25.03,17388.0,22.7276,22.7728,22.6192,22.6192,17388.0
2020-01-28 15:00:00,25.0,25.1,24.93,25.07,19420.4,22.5921,22.6824,22.5288,22.6553,19420.4
2020-01-28 15:30:00,25.07,25.18,25.05,25.05,37679.2,22.6553,22.7547,22.6372,22.6372,37679.2
2020-01-29 09:30:00,24.87,24.93,24.6,24.65,45050.0,22.4746,22.5288,22.2306,22.2758,45050.0
2020-01-29 10:00:00,24.65,24.73,24.55,24.67,34373.6,22.2758,22.3481,22.1854,22.2938,34373.6
2020-01-29 10:30:00,24.7,24.8,24.65,24.75,22494.8,22.321,22.4113,22.2758,22.3661,22494.8
2020-01-29 11:00:00,24.75,24.8,24.67,24.73,11787.2,22.3661,22.4113,22.2938,22.3481,11787.2
2020-01-29 11:30:00,24.73,24.73,24.65,24.65,6294.8,22.3481,22.3481,22.2758,22.2758,6294.8
2020-01-29 12:00:00,24.67,24.75,24.62,24.73,8705.6,22.2938,22.3661,22.2487,22.3481,8705.6
2020-01-29 12:30:00,24.73,24.73,24.67,24.67,4654.4,22.3481,22.3481,22.2938,22.2938,4654.4
2020-01-29 13:00:00,24.67,24.7,24.6,24.65,9832.0,22.2938,22.321,22.2306,22.2758,9832.0
2020-01-29 13:30:00,24.65,24.67,24.6,24.65,21804.4,22.2758,22.2938,22.2306,22.2758,21804.4
2020-01-29 14:00:00,24.65,24.67,24.5,24.5,31344.8,22.2758,22.2938,22.1402,22.1402,31344.8
2020-01-29 14:30:00,24.5,24.55,24.33,24.42,73520.0,22.1402,22.1854,21.9866,22.0679,73520.0
2020-01-29 15:00:00,24.42,24.42,24.25,24.38,36966.8,22.0679,22.0679,21.9143,22.0318,36966.8
2020-01-29 15:30:00,24.38,24.47,24.3,24.3,48874.4,22.0318,22.1131,21.9595,21.9595,48874.4
2020-01-30 09:30:00,24.13,24.45,24.13,24.28,50605.6,21.8059,22.095,21.8059,21.9414,50605.6
2020-01-30 10:00:00,24.28,24.3,24.15,24.2,31117.6,21.9414,21.9595,21.8239,21.8691,31117.6
2020-01-30 10:30:00,24.2,24.2,23.88,23.9,37802.4,21.8691,21.8691,21.5799,21.598,37802.4
2020-01-30 11:00:00,23.9,24.1,23.9,24.08,9966.0,21.598,21.7787,21.598,21.7607,9966.0
2020-01-30 11:30:00,24.05,24.17,24.0,24.13,29070.0,21.7336,21.842,21.6884,21.8059,29070.0
2020-01-30 12:00:00,24.08,24.17,23.95,23.95,11485.6,21.7607,21.842,21.6432,21.6432,11485.6
2020-01-30 12:30:00,23.97,24.0,23.82,23.85,14044.8,21.6613,21.6884,21.5257,21.5528,14044.8
2020-01-30 13:00:00,23.85,23.93,23.85,23.9,9107.6,21.5528,21.6251,21.5528,21.598,9107.6
2020-01-30 13:30:00,23.88,23.9,23.8,23.82,13263.6,21.5799,21.598,21.5076,21.5257,13263.6
2020-01-30 14:00:00,23.82,23.9,23.78,23.9,11658.0,21.5257,21.598,21.4896,21.598,11658.0
2020-01-30 14:30:00,23.9,24.15,23.78,24.08,44669.2,21.598,21.8239,21.4896,21.7607,44669.2
2020-01-30 15:00:00,24.05,24.3,24.05,24.22,30436.4,21.7336,21.9595,21.7336,21.8872,30436.4
2020-01-30 15:30:00,24.22,24.33,24.2,24.33,89622.0,21.8872,21.9866,21.8691,21.9866,89622.0
2020-01-31 09:30:00,24.03,24.03,23.78,23.88,63484.0,21.7155,21.7155,21.4896,21.5799,63484.0
2020-01-31 10:00:00,23.88,23.88,23.78,23.8,21808.0,21.5799,21.5799,21.4896,21.5076,21808.0
2020-01-31 10:30:00,23.8,23.9,23.75,23.8,111449.6,21.5076,21.598,21.4625,21.5076,111449.6
2020-01-31 11:00:00,23.82,23.82,23.7,23.72,48432.8,21.5257,21.5257,21.4173,21.4353,48432.8
2020-01-31 11:30:00,23.7,23.97,23.65,23.95,29198.4,21.4173,21.6613,21.3721,21.6432,29198.4
2020-01-31 12:00:00,23.95,23.95,23.78,23.82,11233.2,21.6432,21.6432,21.4896,21.5257,11233.2
2020-01-31 12:30:00,23.82,23.93,23.7,23.88,95776.0,21.5257,21.6251,21.4173,21.5799,95776.0
2020-01-31 13:00:00,23.93,23.95,23.88,23.93,12749.6,21.6251,21.6432,21.5799,21.6251,12749.6
2020-01-31 13:30:00,23.93,23.93,23.8,23.85,18948.4,21.6251,21.6251,21.5076,21.5528,18948.4
2020-01-31 14:00:00,23.85,23.93,23.85,23.88,26938.4,21.5528,21.6251,21.5528,21.5799,26938.4
2020-01-31 14:30:00,23.88,23.93,23.6,23.9,39437.2,21.5799,21.6251,21.3269,21.598,39437.2
2020-01-31 15:00:00,23.93,23.93,23.62,23.65,27971.6,21.6251,21.6251,21.345,21.3721,27971.6
2020-01-31 15:30:00,23.65,23.78,23.62,23.68,100756.8,21.3721,21.4896,21.345,21.3992,100756.8
2020-02-03 09:30:00,24.0,24.17,23.97,24.05,67736.8,21.6884,21.842,21.6613,21.7336,67736.8
2020-02-03 10:00:00,24.08,24.42,24.08,24.35,86936.8,21.7607,22.0679,21.7607,22.0047,86936.8
2020-02-03 10:30:00,24.35,24.35,24.1,24.15,38156.0,22.0047,22.0047,21.7787,21.8239,38156.0
2020-02-03 11:00:00,24.15,24.17,23.93,23.95,13738.8,21.8239,21.842,21.6251,21.6432,13738.8
2020-02-03 11:30:00,23.95,23.97,23.6,23.75,82529.6,21.6432,21.6613,21.3269,21.4625,82529.6
2020-02-03 12:00:00,23.72,23.85,23.7,23.8,26072.8,21.4353,21.5528,21.4173,21.5076,26072.8
2020-02-03 12:30:00,23.78,23.88,23.75,23.85,15045.6,21.4896,21.5799,21.4625,21.5528,15045.6
2020-02-03 13:00:00,23.82,23.82,23.65,23.7,10168.0,21.5257,21.5257,21.3721,21.4173,10168.0
2020-02-03 13:30:00,23.7,23.72,23.65,23.7,5340.0,21.4173,21.4353,21.3721,21.4173,5340.0
2020-02-03 14:00:00,23.72,23.72,23.62,23.65,10177.6,21.4353,21.4353,21.345,21.3721,10177.6
2020-02-03 14:30:00,23.65,23.75,23.62,23.68,14993.6,21.3721,21.4625,21.345,21.3992,14993.6
2020-02-03 15:00:00,23.68,23.8,23.68,23.8,4542.4,21.3992,21.5076,21.3992,21.5076,4542.4
2020-02-03 15:30:00,23.8,23.8,23.7,23.7,27083.2,21.5076,21.5076,21.4173,21.4173,27083.2
2020-02-04 09:30:00,24.45,24.73,24.45,24.7,59121.6,22.095,22.3481,22.095,22.321,59121.6
2020-02-04 10:00:00,24.7,24.75,24.53,24.75,45248.0,22.321,22.3661,22.1673,22.3661,45248.0
2020-02-04 10:30:00,24.75,24.78,24.65,24.67,26420.8,22.3661,22.3932,22.2758,22.2938,26420.8
2020-02-04 11:00:00,24.67,24.7,24.58,24.65,10363.2,22.2938,22.321,22.2125,22.2758,10363.2
2020-02-04 11:30:00,24.65,24.7,24.62,24.7,16040.8,22.2758,22.321,22.2487,22.321,16040.8
2020-02-04 12:00:00,24.7,24.85,24.7,24.85,30663.6,22.321,22.4565,22.321,22.4565,30663.6
2020-02-04 12:30:00,24.87,24.93,24.75,24.78,16096.8,22.4746,22.5288,22.3661,22.3932,16096.8
2020-02-04 13:00:00,24.83,24.83,24.78,24.8,10008.8,22.4384,22.4384,22.3932,22.4113,10008.8
2020-02-04 13:30:00,24.8,24.85,24.78,24.83,11323.2,22.4113,22.4565,22.3932,22.4384,11323.2
2020-02-04 14:00:00,24.85,24.85,24.7,24.75,36666.0,22.4565,22.4565,22.321,22.3661,36666.0
2020-02-04 14:30:00,24.75,24.87,24.75,24.8,9964.4,22.3661,22.4746,22.3661,22.4113,9964.4
2020-02-04 15:00:00,24.78,24.8,24.73,24.8,27579.2,22.3932,22.4113,22.3481,22.4113,27579.2
2020-02-04 15:30:00,24.8,24.8,24.67,24.67,118048.8,22.4113,22.4113,22.2938,22.2938,118048.8
2020-02-05 09:30:00,25.35,25.38,25.2,25.3,706023.6,22.9083,22.9355,22.7728,22.8632,706023.6
2020-02-05 10:00:00,25.3,25.45,25.22,25.28,44011.6,22.8632,22.9987,22.7909,22.8451,44011.6
2020-02-05 10:30:00,25.33,25.35,25.18,25.3,47942.8,22.8903,22.9083,22.7547,22.8632,47942.8
2020-02-05 11:00:00,25.28,25.33,25.13,25.25,21181.6,22.8451,22.8903,22.7095,22.818,21181.6
2020-02-05 11:30:00,25.28,25.45,25.25,25.4,23378.0,22.8451,22.9987,22.818,22.9535,23378.0
2020-02-05 12:00:00,25.42,25.42,25.35,25.38,9200.0,22.9716,22.9716,22.9083,22.9355,9200.0
2020-02-05 12:30:00,25.38,25.45,25.35,25.4,13190.8,22.9355,22.9987,22.9083,22.9535,13190.8
2020-02-05 13:00:00,25.38,25.4,25.35,25.38,13862.4,22.9355,22.9535,22.9083,22.9355,13862.4
2020-02-05 13:30:00,25.35,25.47,25.33,25.47,17750.8,22.9083,23.0168,22.8903,23.0168,17750.8
2020-02-05 14:00:00,25.45,25.47,25.33,25.35,20635.2,22.9987,23.0168,22.8903,22.9083,20635.2
2020-02-05 14:30:00,25.35,25.45,25.3,25.42,14317.2,22.9083,22.9987,22.8632,22.9716,14317.2
2020-02-05 15:00:00,25.42,25.5,25.38,25.5,23134.4,22.9716,23.0439,22.9355,23.0439,23134.4
2020-02-05 15:30:00,25.5,25.55,25.42,25.5,44973.2,23.0439,23.0891,22.9716,23.0439,44973.2
2020-02-06 09:30:00,25.4,25.47,25.2,25.47,42768.0,22.9535,23.0168,22.7728,23.0168,42768.0
2020-02-06 10:00:00,25.5,25.5,25.33,25.4,18835.2,23.0439,23.0439,22.8903,22.9535,18835.2
2020-02-06 10:30:00,25.38,25.42,25.3,25.35,35128.8,22.9355,22.9716,22.8632,22.9083,35128.8
2020-02-06 11:00:00,25.33,25.35,25.22,25.22,6716.0,22.8903,22.9083,22.7909,22.7909,6716.0
2020-02-06 11:30:00,25.25,25.25,25.07,25.1,22242.4,22.818,22.818,22.6553,22.6824,22242.4
2020-02-06 12:00:00,25.1,25.18,25.1,25.18,9574.4,22.6824,22.7547,22.6824,22.7547,9574.4
2020-02-06 12:30:00,25.2,25.2,25.1,25.13,11172.4,22.7728,22.7728,22.6824,22.7095,11172.4
2020-02-06 13:00:00,25.13,25.2,25.13,25.18,11685.6,22.7095,22.7728,22.7095,22.7547,11685.6
2020-02-06 13:30:00,25.18,25.22,25.15,25.2,9168.8,22.7547,22.7909,22.7276,22.7728,9168.8
2020-02-06 14:00:00,25.2,25.22,25.15,25.18,8462.4,22.7728,22.7909,22.7276,22.7547,8462.4
2020-02-06 14:30:00,25.2,25.25,25.13,25.13,30371.2,22.7728,22.818,22.7095,22.7095,30371.2
2020-02-06 15:00:00,25.13,25.15,25.0,25.03,23854.8,22.7095,22.7276,22.5921,22.6192,23854.8
2020-02-06 15:30:00,25.05,25.1,25.03,25.1,48866.8,22.6372,22.6824,22.6192,22.6824,48866.8
2020-02-07 09:30:00,24.33,24.33,24.17,24.22,58893.6,21.9866,21.9866,21.842,21.8872,58893.6
2020-02-07 10:00:00,24.2,24.3,24.08,24.3,65488.0,21.8691,21.9595,21.7607,21.9595,65488.0
2020-02-07 10:30:00,24.3,24.5,24.3,24.33,35402.8,21.9595,22.1402,21.9595,21.9866,35402.8
2020-02-07 11:00:00,24.3,24.33,24.2,24.3,20569.6,21.9595,21.9866,21.8691,21.9595,20569.6
2020-02-07 11:30:00,24.33,24.33,24.13,24.17,9149.6,21.9866,21.9866,21.8059,21.842,9149.6
2020-02-07 12:00:00,24.15,24.33,24.1,24.3,12997.6,21.8239,21.9866,21.7787,21.9595,12997.6
2020-02-07 12:30:00,24.3,24.33,24.17,24.2,7849.2,21.9595,21.9866,21.842,21.8691,7849.2
2020-02-07 13:00:00,24.22,24.25,24.2,24.25,3344.8,21.8872,21.9143,21.8691,21.9143,3344.8
2020-02-07 13:30:00,24.22,24.25,24.15,24.15,46006.0,21.8872,21.9143,21.8239,21.8239,46006.0
2020-02-07 14:00:00,24.1,24.2,24.05,24.17,34912.4,21.7787,21.8691,21.7336,21.842,34912.4
2020-02-07 14:30:00,24.17,24.2,24.1,24.17,5627.6,21.842,21.8691,21.7787,21.842,5627.6
2020-02-07 15:00:00,24.17,24.28,24.17,24.25,13576.4,21.842,21.9414,21.842,21.9143,13576.4
2020-02-07 15:30:00,24.25,24.3,24.2,24.22,46296.0,21.9143,21.9595,21.8691,21.8872,46296.0
2020-02-10 09:30:00,23.88,24.0,23.88,24.0,85974.4,21.5799,21.6884,21.5799,21.6884,85974.4
2020-02-10 10:00:00,24.08,24.1,23.97,24.0,13148.0,21.7607,21.7787,21.6613,21.6884,13148.0
2020-02-10 10:30:00,24.0,24.03,23.9,23.93,21589.2,21.6884,21.7155,21.598,21.6251,21589.2
2020-02-10 11:00:00,23.95,23.97,23.9,23.95,24933.6,21.6432,21.6613,21.598,21.6432,24933.6
2020-02-10 11:30:00,23.95,23.97,23.93,23.95,6035.2,21.6432,21.6613,21.6251,21.6432,6035.2
2020-02-10 12:00:00,23.95,23.97,23.85,23.9,80631.6,21.6432,21.6613,21.5528,21.598,80631.6
2020-02-10 12:30:00,23.93,23.93,23.82,23.82,7354.0,21.6251,21.6251,21.5257,21.5257,7354.0
2020-02-10 13:00:00,23.85,23.9,23.85,23.85,17021.6,21.5528,21.598,21.5528,21.5528,17021.6
2020-02-10 13:30:00,23.85,23.93,23.85,23.88,7178.0,21.5528,21.6251,21.5528,21.5799,7178.0
2020-02-10 14:00:00,23.9,23.93,23.85,23.88,6221.6,21.598,21.6251,21.5528,21.5799,6221.6
2020-02-10 14:30:00,23.88,23.9,23.85,23.88,14005.2,21.5799,21.598,21.5528,21.5799,14005.2
2020-02-10 15:00:00,23.9,23.97,23.9,23.97,17620.0,21.598,21.6613,21.598,21.6613,17620.0
2020-02-10 15:30:00,23.97,24.05,23.93,24.0,66256.4,21.6613,21.7336,21.6251,21.6884,66256.4
2020-02-11 09:30:00,24.13,24.28,24.1,24.28,43747.2,21.8059,21.9414,21.7787,21.9414,43747.2
2020-02-11 10:00:00,24.28,24.38,24.25,24.33,76496.4,21.9414,22.0318,21.9143,21.9866,76496.4
2020-02-11 10:30:00,24.35,24.38,24.28,24.38,28190.8,22.0047,22.0318,21.9414,22.0318,28190.8
2020-02-11 11:00:00,24.38,24.42,24.25,24.25,37546.8,22.0318,22.0679,21.9143,21.9143,37546.8
2020-02-11 11:30:00,24.25,24.25,24.2,24.22,10706.0,21.9143,21.9143,21.8691,21.8872,10706.0
2020-02-11 12:00:00,24.22,24.33,24.22,24.3,6365.6,21.8872,21.9866,21.8872,21.9595,6365.6
2020-02-11 12:30:00,24.33,24.38,24.33,24.35,9744.0,21.9866,22.0318,21.9866,22.0047,9744.0
2020-02-11 13:00:00,24.35,24.47,24.35,24.38,21760.8,22.0047,22.1131,22.0047,22.0318,21760.8
2020-02-11 13:30:00,24.38,24.38,24.28,24.3,25766.0,22.0318,22.0318,21.9414,21.9595,25766.0
2020-02-11 14:00:00,24.3,24.38,24.3,24.3,19328.4,21.9595,22.0318,21.9595,21.9595,19328.4
2020-02-11 14:30:00,24.3,24.38,24.28,24.28,11884.0,21.9595,22.0318,21.9414,21.9414,11884.0
2020-02-11 15:00:00,24.28,24.28,24.2,24.25,76210.0,21.9414,21.9414,21.8691,21.9143,76210.0
2020-02-11 15:30:00,24.28,24.4,24.28,24.38,33131.2,21.9414,22.0498,21.9414,22.0318,33131.2
2020-02-12 09:30:00,24.78,24.85,24.73,24.85,42277.2,22.3932,22.4565,22.3481,22.4565,42277.2
2020-02-12 10:00:00,24.87,24.87,24.78,24.8,13397.6,22.4746,22.4746,22.3932,22.4113,13397.6
2020-02-12 10:30:00,24.8,24.9,24.78,24.85,8975.2,22.4113,22.5017,22.3932,22.4565,8975.2
2020-02-12 11:00:00,24.85,24.95,24.85,24.87,10539.2,22.4565,22.5469,22.4565,22.4746,10539.2
2020-02-12 11:30:00,24.85,24.85,24.75,24.78,5775.6,22.4565,22.4565,22.3661,22.3932,5775.6
2020-02-12 12:00:00,24.78,24.83,24.78,24.83,8842.4,22.3932,22.4384,22.3932,22.4384,8842.4
2020-02-12 12:30:00,24.83,24.83,24.75,24.8,55314.4,22.4384,22.4384,22.3661,22.4113,55314.4
2020-02-12 13:00:00,24.8,24.8,24.67,24.7,16138.8,22.4113,22.4113,22.2938,22.321,16138.8
2020-02-12 13:30:00,24.7,24.78,24.7,24.75,13255.2,22.321,22.3932,22.321,22.3661,13255.2
2020-02-12 14:00:00,24.73,24.78,24.73,24.75,12362.0,22.3481,22.3932,22.3481,22.3661,12362.0
2020-02-12 14:30:00,24.75,24.83,24.75,24.83,5019.6,22.3661,22.4384,22.3661,22.4384,5019.6
2020-02-12 15:00:00,24.83,24.87,24.8,24.8,15316.0,22.4384,22.4746,22.4113,22.4113,15316.0
2020-02-12 15:30:00,24.8,24.8,24.73,24.73,54204.0,22.4113,22.4113,22.3481,22.3481,54204.0
2020-02-13 09:30:00,24.75,24.8,24.62,24.62,33936.8,22.3661,22.4113,22.2487,22.2487,33936.8
2020-02-13 10:00:00,24.6,24.62,24.5,24.55,29402.0,22.2306,22.2487,22.1402,22.1854,29402.0
2020-02-13 10:30:00,24.55,24.6,24.5,24.58,7488.0,22.1854,22.2306,22.1402,22.2125,7488.0
2020-02-13 11:00:00,24.58,24.65,24.58,24.65,9304.0,22.2125,22.2758,22.2125,22.2758,9304.0
2020-02-13 11:30:00,24.62,24.65,24.6,24.6,7798.8,22.2487,22.2758,22.2306,22.2306,7798.8
2020-02-13 12:00:00,24.6,24.6,24.5,24.5,6224.4,22.2306,22.2306,22.1402,22.1402,6224.4
2020-02-13 12:30:00,24.5,24.55,24.45,24.45,13319.6,22.1402,22.1854,22.095,22.095,13319.6
2020-02-13 13:00:00,24.42,24.55,24.35,24.55,40691.6,22.0679,22.1854,22.0047,22.1854,40691.6
2020-02-13 13:30:00,24.55,24.55,24.5,24.53,5015.2,22.1854,22.1854,22.1402,22.1673,5015.2
2020-02-13 14:00:00,24.53,24.55,24.47,24.47,4800.0,22.1673,22.1854,22.1131,22.1131,4800.0
2020-02-13 14:30:00,24.47,24.62,24.47,24.58,15157.6,22.1131,22.2487,22.1131,22.2125,15157.6
2020-02-13 15:00:00,24.6,24.6,24.5,24.53,14858.0,22.2306,22.2306,22.1402,22.1673,14858.0
2020-02-13 15:30:00,24.53,24.53,24.47,24.5,42339.2,22.1673,22.1673,22.1131,22.1402,42339.2
2020-02-14 09:30:00,24.05,24.08,23.9,23.95,89539.2,21.7336,21.7607,21.598,21.6432,89539.2
2020-02-14 10:00:00,23.95,24.03,23.93,23.97,37677.2,21.6432,21.7155,21.6251,21.6613,37677.2
2020-02-14 10:30:00,23.97,24.03,23.93,23.97,393993.2,21.6613,21.7155,21.6251,21.6613,393993.2
2020-02-14 11:00:00,23.97,24.08,23.97,24.08,30518.8,21.6613,21.7607,21.6613,21.7607,30518.8
2020-02-14 11:30:00,24.08,24.1,24.05,24.08,22074.8,21.7607,21.7787,21.7336,21.7607,22074.8
2020-02-14 12:00:00,24.08,24.1,23.97,24.0,12994.4,21.7607,21.7787,21.6613,21.6884,12994.4
2020-02-14 12:30:00,24.03,24.08,24.03,24.03,15079.6,21.7155,21.7607,21.7155,21.7155,15079.6
2020-02-14 13:00:00,24.03,24.08,24.03,24.08,24618.0,21.7155,21.7607,21.7155,21.7607,24618.0
2020-02-14 13:30:00,24.08,24.08,24.03,24.03,8662.4,21.7607,21.7607,21.7155,21.7155,8662.4
2020-02-14 14:00:00,24.05,24.1,24.03,24.08,11366.0,21.7336,21.7787,21.7155,21.7607,11366.0
2020-02-14 14:30:00,24.08,24.17,24.05,24.15,15417.6,21.7607,21.842,21.7336,21.8239,15417.6
2020-02-14 15:00:00,24.17,24.2,24.13,24.17,10309.6,21.842,21.8691,21.8059,21.842,10309.6
2020-02-14 15:30:00,24.17,24.2,24.15,24.17,31992.4,21.842,21.8691,21.8239,21.842,31992.4
2020-02-18 09:30:00,23.8,23.97,23.75,23.82,36881.2,21.5076,21.6613,21.4625,21.5257,36881.2
2020-02-18 10:00:00,23.8,23.8,23.53,23.55,30795.2,21.5076,21.5076,21.2636,21.2817,30795.2
2020-02-18 10:30:00,23.55,23.62,23.5,23.55,39839.2,21.2817,21.345,21.2365,21.2817,39839.2
2020-02-18 11:00:00,23.55,23.55,23.42,23.48,26324.0,21.2817,21.2817,21.1642,21.2185,26324.0
2020-02-18 11:30:00,23.48,23.53,23.45,23.48,174118.0,21.2185,21.2636,21.1914,21.2185,174118.0
2020-02-18 12:00:00,23.48,23.58,23.48,23.53,63297.2,21.2185,21.3088,21.2185,21.2636,63297.2
2020-02-18 12:30:00,23.53,23.6,23.53,23.6,25563.2,21.2636,21.3269,21.2636,21.3269,25563.2
2020-02-18 13:00:00,23.6,23.68,23.6,23.62,23934.0,21.3269,21.3992,21.3269,21.345,23934.0
2020-02-18 13:30:00,23.62,23.62,23.55,23.58,12229.2,21.345,21.345,21.2817,21.3088,12229.2
2020-02-18 14:00:00,23.58,23.7,23.58,23.7,16664.4,21.3088,21.4173,21.3088,21.4173,16664.4
2020-02-18 14:30:00,23.68,23.72,23.65,23.65,14707.2,21.3992,21.4353,21.3721,21.3721,14707.2
2020-02-18 15:00:00,23.68,23.7,23.62,23.65,32484.0,21.3992,21.4173,21.345,21.3721,32484.0
2020-02-18 15:30:00,23.62,23.72,23.62,23.72,33179.2,21.345,21.4353,21.345,21.4353,33179.2
2020-02-19 09:30:00,23.9,23.95,23.85,23.85,29019.2,21.598,21.6432,21.5528,21.5528,29019.2
2020-02-19 10:00:00,23.85,23.85,23.68,23.7,10240.4,21.5528,21.5528,21.3992,21.4173,10240.4
2020-02-19 10:30:00,23.7,23.78,23.7,23.75,24850.0,21.4173,21.4896,21.4173,21.4625,24850.0
2020-02-19 11:00:00,23.72,23.82,23.72,23.8,8524.0,21.4353,21.5257,21.4353,21.5076,8524.0
2020-02-19 11:30:00,23.78,23.8,23.72,23.75,6990.8,21.4896,21.5076,21.4353,21.4625,6990.8
2020-02-19 12:00:00,23.75,23.78,23.72,23.75,12213.6,21.4625,21.4896,21.4353,21.4625,12213.6
2020-02-19 12:30:00,23.75,23.75,23.72,23.72,5368.8,21.4625,21.4625,21.4353,21.4353,5368.8
2020-02-19 13:00:00,23.72,23.75,23.72,23.75,2280.0,21.4353,21.4625,21.4353,21.4625,2280.0
2020-02-19 13:30:00,23.75,23.75,23.7,23.75,1453.6,21.4625,21.4625,21.4173,21.4625,1453.6
2020-02-19 14:00:00,23.72,23.75,23.65,23.7,13855.2,21.4353,21.4625,21.3721,21.4173,13855.2
2020-02-19 14:30:00,23.7,23.8,23.68,23.8,424489.6,21.4173,21.5076,21.3992,21.5076,424489.6
2020-02-19 15:00:00,23.8,23.8,23.72,23.72,12602.0,21.5076,21.5076,21.4353,21.4353,12602.0
2020-02-19 15:30:00,23.72,23.72,23.65,23.68,66138.8,21.4353,21.4353,21.3721,21.3992,66138.8
2020-02-20 09:30:00,23.42,23.42,23.35,23.37,30636.4,21.1642,21.1642,21.101,21.1191,30636.4
2020-02-20 10:00:00,23.37,23.45,23.22,23.28,48524.0,21.1191,21.1914,20.9835,21.0377,48524.0
2020-02-20 10:30:00,23.28,23.33,23.22,23.28,86852.8,21.0377,21.0829,20.9835,21.0377,86852.8
2020-02-20 11:00:00,23.25,23.25,23.08,23.1,131276.8,21.0106,21.0106,20.857,20.8751,131276.8
2020-02-20 11:30:00,23.1,23.13,23.0,23.1,68286.0,20.8751,20.9022,20.7847,20.8751,68286.0
2020-02-20 12:00:00,23.1,23.13,23.03,23.1,14330.4,20.8751,20.9022,20.8118,20.8751,14330.4
2020-02-20 12:30:00,23.08,23.22,23.05,23.22,18773.6,20.857,20.9835,20.8299,20.9835,18773.6
2020-02-20 13:00:00,23.2,23.3,23.17,23.25,15380.8,20.9654,21.0558,20.9383,21.0106,15380.8
2020-02-20 13:30:00,23.22,23.3,23.22,23.25,8545.6,20.9835,21.0558,20.9835,21.0106,8545.6
2020-02-20 14:00:00,23.25,23.3,23.22,23.22,14968.4,21.0106,21.0558,20.9835,20.9835,14968.4
2020-02-20 14:30:00,23.25,23.33,23.22,23.22,7835.6,21.0106,21.0829,20.9835,20.9835,7835.6
2020-02-20 15:00:00,23.2,23.22,23.13,23.15,7311.6,20.9654,20.9835,20.9022,20.9202,7311.6
2020-02-20 15:30:00,23.15,23.17,23.13,23.13,36001.2,20.9202,20.9383,20.9022,20.9022,36001.2
2020-02-21 09:30:00,22.63,22.63,22.17,22.37,341456.4,20.4503,20.4503,20.0346,20.2154,341456.4
2020-02-21 10:00:00,22.4,22.4,22.23,22.28,95575.2,20.2425,20.2425,20.0889,20.134,95575.2
2020-02-21 10:30:00,22.3,22.33,22.1,22.28,116422.8,20.1521,20.1792,19.9714,20.134,116422.8
2020-02-21 11:00:00,22.28,22.55,22.28,22.5,50256.8,20.134,20.378,20.134,20.3329,50256.8
2020-02-21 11:30:00,22.5,22.68,22.47,22.6,68806.0,20.3329,20.4955,20.3057,20.4232,68806.0
2020-02-21 12:00:00,22.57,22.63,22.53,22.55,12583.2,20.3961,20.4503,20.36,20.378,12583.2
2020-02-21 12:30:00,22.55,22.55,22.43,22.5,26680.0,20.378,20.378,20.2696,20.3329,26680.0
2020-02-21 13:00:00,22.5,22.55,22.5,22.53,11427.6,20.3329,20.378,20.3329,20.36,11427.6
2020-02-21 13:30:00,22.5,22.5,22.4,22.47,78558.0,20.3329,20.3329,20.2425,20.3057,78558.0
2020-02-21 14:00:00,22.47,22.55,22.45,22.53,41747.2,20.3057,20.378,20.2877,20.36,41747.2
2020-02-21 14:30:00,22.55,22.6,22.53,22.53,25832.8,20.378,20.4232,20.36,20.36,25832.8
2020-02-21 15:00:00,22.53,22.55,22.33,22.35,21384.8,20.36,20.378,20.1792,20.1973,21384.8
2020-02-21 15:30:00,22.33,22.53,22.3,22.5,35465.6,20.1792,20.36,20.1521,20.3329,35465.6
2020-02-24 09:30:00,21.25,21.45,21.2,21.3,1035986.8,19.2032,19.384,19.1581,19.2484,1035986.8
2020-02-24 10:00:00,21.3,21.45,21.3,21.35,115571.2,19.2484,19.384,19.2484,19.2936,115571.2
2020-02-24 10:30:00,21.32,21.4,21.28,21.35,423746.4,19.2665,19.3388,19.2304,19.2936,423746.4
2020-02-24 11:00:00,21.35,21.38,21.28,21.35,34240.4,19.2936,19.3207,19.2304,19.2936,34240.4
2020-02-24 11:30:00,21.35,21.45,21.3,21.4,41570.4,19.2936,19.384,19.2484,19.3388,41570.4
2020-02-24 12:00:00,21.38,21.4,21.2,21.22,18625.2,19.3207,19.3388,19.1581,19.1761,18625.2
2020-02-24 12:30:00,21.2,21.32,21.2,21.25,37828.8,19.1581,19.2665,19.1581,19.2032,37828.8
2020-02-24 13:00:00,21.22,21.32,21.15,21.3,75082.0,19.1761,19.2665,19.1129,19.2484,75082.0
2020-02-24 13:30:00,21.3,21.32,21.25,21.28,22472.8,19.2484,19.2665,19.2032,19.2304,22472.8
2020-02-24 14:00:00,21.3,21.38,21.25,21.35,26002.8,19.2484,19.3207,19.2032,19.2936,26002.8
2020-02-24 14:30:00,21.38,21.55,21.38,21.5,43085.2,19.3207,19.4744,19.3207,19.4292,43085.2
2020-02-24 15:00:00,21.47,21.6,21.43,21.55,37919.2,19.4021,19.5195,19.3659,19.4744,37919.2
2020-02-24 15:30:00,21.53,21.55,21.43,21.47,50216.0,19.4563,19.4744,19.3659,19.4021,50216.0
2020-02-25 09:30:00,21.5,21.53,21.25,21.3,45272.0,19.4292,19.4563,19.2032,19.2484,45272.0
2020-02-25 10:00:00,21.28,21.32,21.0,21.05,74814.4,19.2304,19.2665,18.9773,19.0225,74814.4
2020-02-25 10:30:00,21.05,21.15,20.9,21.03,56502.0,19.0225,19.1129,18.887,19.0044,56502.0
2020-02-25 11:00:00,20.98,21.1,20.98,21.1,76629.2,18.9593,19.0677,18.9593,19.0677,76629.2
2020-02-25 11:30:00,21.08,21.18,21.08,21.12,40850.4,19.0496,19.14,19.0496,19.0858,40850.4
2020-02-25 12:00:00,21.15,21.18,21.08,21.1,35776.0,19.1129,19.14,19.0496,19.0677,35776.0
2020-02-25 12:30:00,21.1,21.15,20.98,21.0,13673.2,19.0677,19.1129,18.9593,18.9773,13673.2
2020-02-25 13:00:00,21.0,21.1,20.98,21.05,86361.6,18.9773,19.0677,18.9593,19.0225,86361.6
2020-02-25 13:30:00,21.05,21.05,20.92,20.98,84936.0,19.0225,19.0225,18.905,18.9593,84936.0
2020-02-25 14:00:00,20.98,20.98,20.87,20.92,54171.2,18.9593,18.9593,18.8599,18.905,54171.2
2020-02-25 14:30:00,20.9,21.12,20.87,21.08,47557.6,18.887,19.0858,18.8599,19.0496,47557.6
2020-02-25 15:00:00,21.08,21.15,20.87,21.0,32858.0,19.0496,19.1129,18.8599,18.9773,32858.0
2020-02-25 15:30:00,20.98,21.15,20.9,21.1,164216.8,18.9593,19.1129,18.887,19.0677,164216.8
2020-02-26 09:30:00,21.6,21.75,21.45,21.47,577456.0,19.5195,19.6551,19.384,19.4021,577456.0
2020-02-26 10:00:00,21.45,21.6,21.32,21.43,72242.0,19.384,19.5195,19.2665,19.3659,72242.0
2020-02-26 10:30:00,21.43,21.47,21.22,21.22,58850.4,19.3659,19.4021,19.1761,19.1761,58850.4
2020-02-26 11:00:00,21.25,21.35,21.15,21.32,27528.8,19.2032,19.2936,19.1129,19.2665,27528.8
2020-02-26 11:30:00,21.32,21.35,21.1,21.15,22406.8,19.2665,19.2936,19.0677,19.1129,22406.8
2020-02-26 12:00:00,21.15,21.15,21.05,21.15,23351.6,19.1129,19.1129,19.0225,19.1129,23351.6
2020-02-26 12:30:00,21.18,21.2,21.1,21.18,10094.8,19.14,19.1581,19.0677,19.14,10094.8
2020-02-26 13:00:00,21.2,21.25,21.15,21.25,10528.0,19.1581,19.2032,19.1129,19.2032,10528.0
2020-02-26 13:30:00,21.22,21.22,20.95,21.05,131305.6,19.1761,19.1761,18.9321,19.0225,131305.6
2020-02-26 14:00:00,21.08,21.08,20.9,20.95,41884.4,19.0496,19.0496,18.887,18.9321,41884.4
2020-02-26 14:30:00,20.95,21.03,20.87,20.95,39882.0,18.9321,19.0044,18.8599,18.9321,39882.0
2020-02-26 15:00:00,21.0,21.25,21.0,21.2,33202.0,18.9773,19.2032,18.9773,19.1581,33202.0
2020-02-26 15:30:00,21.2,21.47,21.2,21.45,82400.8,19.1581,19.4021,19.1581,19.384,82400.8
2020-02-27 09:30:00,20.45,20.55,20.33,20.53,305467.6,18.4803,18.5707,18.3719,18.5526,305467.6
2020-02-27 10:00:00,20.55,20.58,20.35,20.45,87595.2,18.5707,18.5978,18.3899,18.4803,87595.2
2020-02-27 10:30:00,20.4,20.63,20.28,20.63,159606.8,18.4351,18.643,18.3267,18.643,159606.8
2020-02-27 11:00:00,20.6,20.78,20.55,20.63,68700.0,18.6159,18.7785,18.5707,18.643,68700.0
2020-02-27 11:30:00,20.63,20.83,20.58,20.83,42153.6,18.643,18.8237,18.5978,18.8237,42153.6
2020-02-27 12:00:00,20.83,21.05,20.8,20.98,75118.0,18.8237,19.0225,18.7966,18.9593,75118.0
2020-02-27 12:30:00,20.98,21.25,20.98,21.08,168462.0,18.9593,19.2032,18.9593,19.0496,168462.0
2020-02-27 13:00:00,21.03,21.12,20.8,20.85,56606.0,19.0044,19.0858,18.7966,18.8418,56606.0
2020-02-27 13:30:00,20.85,20.9,20.58,20.7,39697.6,18.8418,18.887,18.5978,18.7062,39697.6
2020-02-27 14:00:00,20.67,20.78,20.58,20.78,62348.4,18.6791,18.7785,18.5978,18.7785,62348.4
2020-02-27 14:30:00,20.78,20.87,20.67,20.78,37205.2,18.7785,18.8599,18.6791,18.7785,37205.2
2020-02-27 15:00:00,20.83,21.03,20.72,20.92,35775.6,18.8237,19.0044,18.7243,18.905,35775.6
2020-02-27 15:30:00,20.87,20.9,20.75,20.78,124786.0,18.8599,18.887,18.7514,18.7785,124786.0
2020-02-28 09:30:00,19.95,19.95,19.65,19.65,350430.8,18.0285,18.0285,17.7574,17.7574,350430.8
2020-02-28 10:00:00,19.65,19.7,19.55,19.6,63016.4,17.7574,17.8025,17.667,17.7122,63016.4
2020-02-28 10:30:00,19.6,19.65,19.45,19.55,585246.0,17.7122,17.7574,17.5766,17.667,585246.0
2020-02-28 11:00:00,19.55,19.6,19.3,19.33,80372.4,17.667,17.7122,17.4411,17.4682,80372.4
2020-02-28 11:30:00,19.33,19.72,19.33,19.53,143868.8,17.4682,17.8206,17.4682,17.6489,143868.8
2020-02-28 12:00:00,19.5,19.58,19.38,19.53,38944.8,17.6218,17.6941,17.5134,17.6489,38944.8
2020-02-28 12:30:00,19.55,19.62,19.55,19.6,44357.2,17.667,17.7302,17.667,17.7122,44357.2
2020-02-28 13:00:00,19.6,19.65,19.53,19.58,43234.0,17.7122,17.7574,17.6489,17.6941,43234.0
2020-02-28 13:30:00,19.58,19.58,19.45,19.53,36756.4,17.6941,17.6941,17.5766,17.6489,36756.4
2020-02-28 14:00:00,19.5,19.5,19.35,19.38,82966.4,17.6218,17.6218,17.4863,17.5134,82966.4
2020-02-28 14:30:00,19.4,19.5,19.23,19.42,272082.4,17.5314,17.6218,17.3778,17.5495,272082.4
2020-02-28 15:00:00,19.42,19.47,19.25,19.3,137613.6,17.5495,17.5947,17.3959,17.4411,137613.6
2020-02-28 15:30:00,19.28,19.4,19.13,19.38,183807.2,17.423,17.5314,17.2874,17.5134,183807.2
2020-03-02 09:30:00,19.3,19.38,19.1,19.17,1506574.4,17.4411,17.5134,17.2603,17.3236,1506574.4
2020-03-02 10:00:00,19.2,19.2,18.9,18.95,59753.2,17.3507,17.3507,17.0796,17.1248,59753.2
2020-03-02 10:30:00,18.95,19.2,18.85,19.15,92670.8,17.1248,17.3507,17.0344,17.3055,92670.8
2020-03-02 11:00:00,19.15,19.23,18.97,19.2,58836.0,17.3055,17.3778,17.1429,17.3507,58836.0
2020-03-02 11:30:00,19.2,19.33,19.17,19.25,78242.8,17.3507,17.4682,17.3236,17.3959,78242.8
2020-03-02 12:00:00,19.28,19.33,19.15,19.2,34864.4,17.423,17.4682,17.3055,17.3507,34864.4
2020-03-02 12:30:00,19.17,19.23,19.05,19.23,56054.0,17.3236,17.3778,17.2151,17.3778,56054.0
2020-03-02 13:00:00,19.23,19.25,19.17,19.2,41387.2,17.3778,17.3959,17.3236,17.3507,41387.2
2020-03-02 13:30:00,19.2,19.28,19.17,19.23,33568.0,17.3507,17.423,17.3236,17.3778,33568.0
2020-03-02 14:00:00,19.23,19.23,19.1,19.13,30238.0,17.3778,17.3778,17.2603,17.2874,30238.0
2020-03-02 14:30:00,19.13,19.25,19.0,19.23,59165.2,17.2874,17.3959,17.17,17.3778,59165.2
2020-03-02 15:00:00,19.23,19.38,19.23,19.35,75940.4,17.3778,17.5134,17.3778,17.4863,75940.4
2020-03-02 15:30:00,19.35,19.88,19.35,19.83,216518.0,17.4863,17.9652,17.4863,17.92,216518.0
2020-03-03 09:30:00,19.85,19.88,19.53,19.55,81121.2,17.9381,17.9652,17.6489,17.667,81121.2
2020-03-03 10:00:00,19.55,20.42,19.35,19.68,340485.2,17.667,18.4532,17.4863,17.7845,340485.2
2020-03-03 10:30:00,19.72,19.72,19.38,19.5,72342.4,17.8206,17.8206,17.5134,17.6218,72342.4
2020-03-03 11:00:00,19.5,19.53,19.03,19.08,192532.0,17.6218,17.6489,17.1971,17.2423,192532.0
2020-03-03 11:30:00,19.05,19.17,18.95,19.13,938271.2,17.2151,17.3236,17.1248,17.2874,938271.2
2020-03-03 12:00:00,19.13,19.33,19.1,19.15,59046.8,17.2874,17.4682,17.2603,17.3055,59046.8
2020-03-03 12:30:00,19.15,19.23,19.08,19.15,17573.2,17.3055,17.3778,17.2423,17.3055,17573.2
2020-03-03 13:00:00,19.13,19.15,18.9,18.95,69033.2,17.2874,17.3055,17.0796,17.1248,69033.2
2020-03-03 13:30:00,18.95,18.95,18.3,18.33,96730.0,17.1248,17.1248,16.5374,16.5645,96730.0
2020-03-03 14:00:00,18.33,18.53,17.65,18.43,308181.6,16.5645,16.7452,15.95,16.6549,308181.6
2020-03-03 14:30:00,18.45,19.05,18.2,19.03,407473.2,16.6729,17.2151,16.447,17.1971,407473.2
2020-03-03 15:00:00,19.05,19.25,18.88,19.17,201156.4,17.2151,17.3959,17.0615,17.3236,201156.4
2020-03-03 15:30:00,19.17,19.2,18.85,18.9,98812.4,17.3236,17.3507,17.0344,17.0796,98812.4
2020-03-04 09:30:00,18.93,18.93,18.55,18.58,127470.4,17.1067,17.1067,16.7633,16.7904,127470.4
2020-03-04 10:00:00,18.6,18.93,18.58,18.85,102361.2,16.8085,17.1067,16.7904,17.0344,102361.2
2020-03-04 10:30:00,18.85,18.88,18.58,18.6,37566.4,17.0344,17.0615,16.7904,16.8085,37566.4
2020-03-04 11:00:00,18.63,18.78,18.55,18.72,44485.2,16.8356,16.9712,16.7633,16.9169,44485.2
2020-03-04 11:30:00,18.75,18.85,18.58,18.6,17770.8,16.944,17.0344,16.7904,16.8085,17770.8
2020-03-04 12:00:00,18.58,18.67,18.53,18.65,9936.8,16.7904,16.8717,16.7452,16.8537,9936.8
2020-03-04 12:30:00,18.67,19.0,18.67,18.97,37315.2,16.8717,17.17,16.8717,17.1429,37315.2
2020-03-04 13:00:00,18.97,19.03,18.88,19.03,49751.6,17.1429,17.1971,17.0615,17.1971,49751.6
2020-03-04 13:30:00,19.03,19.1,18.97,19.0,45124.8,17.1971,17.2603,17.1429,17.17,45124.8
2020-03-04 14:00:00,19.03,19.15,18.97,19.08,58722.8,17.1971,17.3055,17.1429,17.2423,58722.8
2020-03-04 14:30:00,19.05,19.13,18.95,19.1,49661.6,17.2151,17.2874,17.1248,17.2603,49661.6
2020-03-04 15:00:00,19.1,19.4,19.08,19.4,185450.8,17.2603,17.5314,17.2423,17.5314,185450.8
2020-03-04 15:30:00,19.42,19.68,19.4,19.5,180486.0,17.5495,17.7845,17.5314,17.6218,180486.0
2020-03-05 09:30:00,18.63,18.7,18.5,18.5,87711.2,16.8356,16.8989,16.7181,16.7181,87711.2
2020-03-05 10:00:00,18.53,18.65,18.45,18.65,97068.0,16.7452,16.8537,16.6729,16.8537,97068.0
2020-03-05 10:30:00,18.63,18.63,18.43,18.43,70578.8,16.8356,16.8356,16.6549,16.6549,70578.8
2020-03-05 11:00:00,18.45,18.6,18.45,18.6,46390.4,16.6729,16.8085,16.6729,16.8085,46390.4
2020-03-05 11:30:00,18.58,18.58,18.25,18.28,93820.8,16.7904,16.7904,16.4922,16.5193,93820.8
2020-03-05 12:00:00,18.33,18.33,18.13,18.2,180564.8,16.5645,16.5645,16.3838,16.447,180564.8
2020-03-05 12:30:00,18.2,18.22,17.95,18.05,490778.0,16.447,16.4651,16.2211,16.3115,490778.0
2020-03-05 13:00:00,18.05,18.17,18.03,18.17,57560.0,16.3115,16.4199,16.2934,16.4199,57560.0
2020-03-05 13:30:00,18.17,18.35,18.13,18.33,70349.6,16.4199,16.5826,16.3838,16.5645,70349.6
2020-03-05 14:00:00,18.3,18.33,18.22,18.28,37569.2,16.5374,16.5645,16.4651,16.5193,37569.2
2020-03-05 14:30:00,18.25,18.33,18.2,18.33,49438.0,16.4922,16.5645,16.447,16.5645,49438.0
2020-03-05 15:00:00,18.33,18.45,18.1,18.2,73155.6,16.5645,16.6729,16.3567,16.447,73155.6
2020-03-05 15:30:00,18.17,18.25,18.0,18.08,134858.8,16.4199,16.4922,16.2663,16.3386,134858.8
2020-03-06 09:30:00,15.03,15.38,14.62,14.95,918623.2,13.5823,13.8986,13.2118,13.5101,918623.2
2020-03-06 10:00:00,14.97,16.13,14.95,15.87,792721.2,13.5281,14.5764,13.5101,14.3414,792721.2
2020-03-06 10:30:00,15.83,16.08,15.72,15.87,282427.2,14.3053,14.5312,14.2059,14.3414,282427.2
2020-03-06 11:00:00,15.83,15.85,15.33,15.4,368706.8,14.3053,14.3234,13.8535,13.9167,368706.8
2020-03-06 11:30:00,15.38,15.75,15.35,15.65,131642.0,13.8986,14.233,13.8715,14.1426,131642.0
2020-03-06 12:00:00,15.67,15.7,15.25,15.28,301553.2,14.1607,14.1878,13.7812,13.8083,301553.2
2020-03-06 12:30:00,15.3,15.63,15.3,15.63,147827.6,13.8263,14.1246,13.8263,14.1246,147827.6
2020-03-06 13:00:00,15.6,15.63,15.35,15.5,74245.2,14.0974,14.1246,13.8715,14.0071,74245.2
2020-03-06 13:30:00,15.53,15.72,15.42,15.42,75862.0,14.0342,14.2059,13.9348,13.9348,75862.0
2020-03-06 14:00:00,15.42,15.5,15.15,15.18,140131.6,13.9348,14.0071,13.6908,13.7179,140131.6
2020-03-06 14:30:00,15.2,15.25,14.53,14.72,448389.6,13.736,13.7812,13.1305,13.3022,448389.6
2020-03-06 15:00:00,14.72,15.15,14.42,15.1,453778.4,13.3022,13.6908,13.0311,13.6456,453778.4
2020-03-06 15:30:00,15.05,15.72,15.03,15.22,497144.8,13.6004,14.2059,13.5823,13.754,497144.8
2020-03-09 09:30:00,13.7,13.7,11.4,12.65,361885.6,12.3804,12.3804,10.302,11.4316,361885.6
2020-03-09 10:00:00,12.6,13.17,12.55,13.03,320800.0,11.3864,11.9015,11.3412,11.775,320800.0
2020-03-09 10:30:00,13.03,13.1,12.83,12.83,294573.2,11.775,11.8382,11.5942,11.5942,294573.2
2020-03-09 11:00:00,12.83,12.95,12.62,12.92,120969.2,11.5942,11.7027,11.4045,11.6756,120969.2
2020-03-09 11:30:00,12.9,13.45,12.85,13.35,180649.6,11.6575,12.1545,11.6123,12.0642,180649.6
2020-03-09 12:00:00,13.37,13.45,13.08,13.1,103577.2,12.0822,12.1545,11.8202,11.8382,103577.2
2020-03-09 12:30:00,13.1,13.15,12.33,12.35,227572.8,11.8382,11.8834,11.1424,11.1605,227572.8
2020-03-09 13:00:00,12.35,12.45,12.1,12.38,274737.6,11.1605,11.2508,10.9346,11.1876,274737.6
2020-03-09 13:30:00,12.38,12.5,12.25,12.28,81587.2,11.1876,11.296,11.0701,11.0972,81587.2
2020-03-09 14:00:00,12.28,12.53,12.05,12.4,121716.0,11.0972,11.3231,10.8894,11.2057,121716.0
2020-03-09 14:30:00,12.38,12.83,12.2,12.8,162524.4,11.1876,11.5942,11.0249,11.5671,162524.4
2020-03-09 15:00:00,12.83,13.47,12.7,13.25,145600.8,11.5942,12.1726,11.4768,11.9738,145600.8
2020-03-09 15:30:00,13.28,14.17,13.22,13.93,405992.0,12.0009,12.8052,11.9467,12.5883,405992.0
2020-03-10 09:30:00,14.62,15.4,14.1,14.17,862874.4,13.2118,13.9167,12.7419,12.8052,862874.4
2020-03-10 10:00:00,14.22,14.38,14.15,14.28,134851.6,12.8504,12.995,12.7871,12.9046,134851.6
2020-03-10 10:30:00,14.3,14.3,13.65,13.67,246497.6,12.9227,12.9227,12.3353,12.3533,246497.6
2020-03-10 11:00:00,13.67,13.95,13.6,13.75,89760.8,12.3533,12.6064,12.2901,12.4256,89760.8
2020-03-10 11:30:00,13.75,14.1,13.65,13.95,158712.0,12.4256,12.7419,12.3353,12.6064,158712.0
2020-03-10 12:00:00,14.0,14.42,14.0,14.33,108934.0,12.6516,13.0311,12.6516,12.9498,108934.0
2020-03-10 12:30:00,14.33,14.47,14.15,14.35,485680.0,12.9498,13.0763,12.7871,12.9678,485680.0
2020-03-10 13:00:00,14.38,14.72,14.35,14.7,205424.4,12.995,13.3022,12.9678,13.2841,205424.4
2020-03-10 13:30:00,14.67,14.8,14.55,14.78,143438.0,13.257,13.3745,13.1486,13.3564,143438.0
2020-03-10 14:00:00,14.75,15.05,14.53,15.0,55626.0,13.3293,13.6004,13.1305,13.5552,55626.0
2020-03-10 14:30:00,15.0,15.47,14.88,15.47,193784.0,13.5552,13.98,13.4468,13.98,193784.0
2020-03-10 15:00:00,15.5,16.08,15.45,15.72,326615.6,14.0071,14.5312,13.9619,14.2059,326615.6
2020-03-10 15:30:00,15.75,16.25,15.5,16.15,318862.8,14.233,14.6848,14.0071,14.5945,318862.8
2020-03-11 09:30:00,15.3,15.5,14.8,14.88,228016.8,13.8263,14.0071,13.3745,13.4468,228016.8
2020-03-11 10:00:00,14.88,15.18,14.8,15.03,74259.2,13.4468,13.7179,13.3745,13.5823,74259.2
2020-03-11 10:30:00,15.0,15.4,15.0,15.4,134813.6,13.5552,13.9167,13.5552,13.9167,134813.6
2020-03-11 11:00:00,15.4,15.78,15.25,15.53,130335.2,13.9167,14.2601,13.7812,14.0342,130335.2
2020-03-11 11:30:00,15.55,16.3,15.53,16.28,214987.6,14.0523,14.73,14.0342,14.7119,214987.6
2020-03-11 12:00:00,16.22,16.43,16.1,16.15,92905.2,14.6577,14.8475,14.5493,14.5945,92905.2
2020-03-11 12:30:00,16.13,16.43,16.05,16.38,79560.0,14.5764,14.8475,14.5041,14.8023,79560.0
2020-03-11 13:00:00,16.38,16.45,15.78,15.87,144141.6,14.8023,14.8656,14.2601,14.3414,144141.6
2020-03-11 13:30:00,15.9,15.9,15.6,15.87,49050.0,14.3685,14.3685,14.0974,14.3414,49050.0
2020-03-11 14:00:00,15.87,16.08,15.85,16.08,58737.2,14.3414,14.5312,14.3234,14.5312,58737.2
2020-03-11 14:30:00,16.08,16.25,15.92,16.22,68849.6,14.5312,14.6848,14.3866,14.6577,68849.6
2020-03-11 15:00:00,16.22,16.53,16.22,16.47,96242.8,14.6577,14.9379,14.6577,14.8836,96242.8
2020-03-11 15:30:00,16.47,18.13,16.45,17.9,422336.8,14.8836,16.3838,14.8656,16.1759,422336.8
2020-03-12 09:30:00,15.53,17.1,15.47,16.25,899766.8,14.0342,15.453,13.98,14.6848,899766.8
2020-03-12 10:00:00,16.33,17.85,16.28,17.42,460754.0,14.7571,16.1307,14.7119,15.7421,460754.0
2020-03-12 10:30:00,17.3,17.53,16.6,16.63,215284.8,15.6337,15.8416,15.0011,15.0282,215284.8
2020-03-12 11:00:00,16.58,16.7,16.25,16.55,100877.6,14.9831,15.0915,14.6848,14.9559,100877.6
2020-03-12 11:30:00,16.55,17.45,16.55,17.1,169323.6,14.9559,15.7693,14.9559,15.453,169323.6
2020-03-12 12:00:00,17.08,17.3,16.95,17.25,192616.8,15.4349,15.6337,15.3174,15.5885,192616.8
2020-03-12 12:30:00,17.25,17.25,16.4,16.53,152064.4,15.5885,15.5885,14.8204,14.9379,152064.4
2020-03-12 13:00:00,16.55,16.55,14.88,15.35,231795.6,14.9559,14.9559,13.4468,13.8715,231795.6
2020-03-12 13:30:00,15.38,15.4,14.53,15.25,53759.2,13.8986,13.9167,13.1305,13.7812,53759.2
2020-03-12 14:00:00,15.3,16.53,15.3,16.5,103875.2,13.8263,14.9379,13.8263,14.9108,103875.2
2020-03-12 14:30:00,16.5,17.3,16.47,17.2,115238.4,14.9108,15.6337,14.8836,15.5433,115238.4
2020-03-12 15:00:00,17.3,17.9,16.8,17.9,102890.4,15.6337,16.1759,15.1819,16.1759,102890.4
2020-03-12 15:30:00,17.98,18.17,17.25,17.33,189167.2,16.2482,16.4199,15.5885,15.6608,189167.2
2020-03-13 09:30:00,18.43,19.03,18.0,18.97,379202.4,16.6549,17.1971,16.2663,17.1429,379202.4
2020-03-13 10:00:00,18.97,19.42,17.42,17.7,220371.6,17.1429,17.5495,15.7421,15.9952,220371.6
2020-03-13 10:30:00,17.7,18.28,17.55,18.05,61897.6,15.9952,16.5193,15.8596,16.3115,61897.6
2020-03-13 11:00:00,18.08,18.55,17.83,17.83,122740.4,16.3386,16.7633,16.1127,16.1127,122740.4
2020-03-13 11:30:00,17.9,18.08,17.55,17.83,42186.8,16.1759,16.3386,15.8596,16.1127,42186.8
2020-03-13 12:00:00,17.83,18.1,17.55,17.98,67142.8,16.1127,16.3567,15.8596,16.2482,67142.8
2020-03-13 12:30:00,17.98,19.0,17.98,18.63,323370.4,16.2482,17.17,16.2482,16.8356,323370.4
2020-03-13 13:00:00,18.65,18.75,18.37,18.72,88918.8,16.8537,16.944,16.6006,16.9169,88918.8
2020-03-13 13:30:00,18.72,18.75,18.33,18.43,147425.6,16.9169,16.944,16.5645,16.6549,147425.6
2020-03-13 14:00:00,18.43,18.43,17.95,18.2,234838.4,16.6549,16.6549,16.2211,16.447,234838.4
2020-03-13 14:30:00,18.2,18.43,17.83,18.4,76242.4,16.447,16.6549,16.1127,16.6278,76242.4
2020-03-13 15:00:00,18.4,18.83,18.13,18.28,115233.2,16.6278,17.0163,16.3838,16.5193,115233.2
2020-03-13 15:30:00,18.3,19.05,18.03,18.8,243346.8,16.5374,17.2151,16.2934,16.9892,243346.8
2020-03-16 09:30:00,16.13,16.92,15.95,16.53,352981.2,14.5764,15.2903,14.4137,14.9379,352981.2
2020-03-16 10:00:00,16.55,16.83,16.5,16.55,400124.0,14.9559,15.209,14.9108,14.9559,400124.0
2020-03-16 10:30:00,16.65,17.05,16.58,16.78,139882.8,15.0463,15.4078,14.9831,15.1638,139882.8
2020-03-16 11:00:00,16.8,16.9,16.43,16.9,556490.8,15.1819,15.2722,14.8475,15.2722,556490.8
2020-03-16 11:30:00,16.9,17.3,16.6,16.63,250760.0,15.2722,15.6337,15.0011,15.0282,250760.0
2020-03-16 12:00:00,16.63,17.25,16.6,17.2,104797.2,15.0282,15.5885,15.0011,15.5433,104797.2
2020-03-16 12:30:00,17.15,17.18,16.22,16.25,766496.4,15.4982,15.5253,14.6577,14.6848,766496.4
2020-03-16 13:00:00,16.25,16.3,15.67,15.7,185096.4,14.6848,14.73,14.1607,14.1878,185096.4
2020-03-16 13:30:00,15.67,15.92,15.08,15.2,350852.8,14.1607,14.3866,13.6275,13.736,350852.8
2020-03-16 14:00:00,15.2,15.22,14.65,15.0,215289.6,13.736,13.754,13.2389,13.5552,215289.6
2020-03-16 14:30:00,15.0,15.35,14.85,14.85,210668.8,13.5552,13.8715,13.4197,13.4197,210668.8
2020-03-16 15:00:00,14.95,15.47,14.95,15.28,38146.4,13.5101,13.98,13.5101,13.8083,38146.4
2020-03-16 15:30:00,15.22,15.42,14.6,15.2,163171.6,13.754,13.9348,13.1938,13.736,163171.6
2020-03-17 09:30:00,15.12,15.22,15.0,15.03,51384.4,13.6637,13.754,13.5552,13.5823,51384.4
2020-03-17 10:00:00,14.97,15.0,14.65,14.75,176395.6,13.5281,13.5552,13.2389,13.3293,176395.6
2020-03-17 10:30:00,14.8,15.33,14.62,15.25,101724.4,13.3745,13.8535,13.2118,13.7812,101724.4
2020-03-17 11:00:00,15.22,15.53,14.97,15.45,57838.4,13.754,14.0342,13.5281,13.9619,57838.4
2020-03-17 11:30:00,15.47,15.65,15.45,15.6,56082.4,13.98,14.1426,13.9619,14.0974,56082.4
2020-03-17 12:00:00,15.63,16.28,15.47,16.15,71189.2,14.1246,14.7119,13.98,14.5945,71189.2
2020-03-17 12:30:00,16.1,16.25,16.0,16.15,68268.8,14.5493,14.6848,14.4589,14.5945,68268.8
2020-03-17 13:00:00,16.15,16.22,15.92,16.0,40052.0,14.5945,14.6577,14.3866,14.4589,40052.0
2020-03-17 13:30:00,16.0,16.22,16.0,16.03,35970.4,14.4589,14.6577,14.4589,14.486,35970.4
2020-03-17 14:00:00,16.0,16.25,15.92,16.25,47198.0,14.4589,14.6848,14.3866,14.6848,47198.0
2020-03-17 14:30:00,16.25,17.18,16.25,17.12,110970.0,14.6848,15.5253,14.6848,15.471,110970.0
2020-03-17 15:00:00,17.12,17.72,16.97,17.58,140444.8,15.471,16.0133,15.3355,15.8867,140444.8
2020-03-17 15:30:00,17.55,18.3,17.35,18.05,290601.2,15.8596,16.5374,15.6789,16.3115,290601.2
2020-03-18 09:30:00,18.25,18.63,17.95,18.0,235144.0,16.4922,16.8356,16.2211,16.2663,235144.0
2020-03-18 10:00:00,17.98,18.33,17.65,17.72,143753.2,16.2482,16.5645,15.95,16.0133,143753.2
2020-03-18 10:30:00,17.78,19.05,17.75,19.03,246848.0,16.0675,17.2151,16.0404,17.1971,246848.0
2020-03-18 11:00:00,19.03,19.55,18.93,19.23,378490.8,17.1971,17.667,17.1067,17.3778,378490.8
2020-03-18 11:30:00,19.23,20.1,19.2,19.38,160562.8,17.3778,18.164,17.3507,17.5134,160562.8
2020-03-18 12:00:00,19.38,20.0,19.35,19.62,95102.4,17.5134,18.0736,17.4863,17.7302,95102.4
2020-03-18 12:30:00,19.62,20.2,19.62,20.1,107629.2,17.7302,18.2544,17.7302,18.164,107629.2
2020-03-18 13:00:00,19.3,20.35,19.3,20.35,64865.6,17.4411,18.3899,17.4411,18.3899,64865.6
2020-03-18 13:30:00,20.35,21.18,20.3,21.15,146720.8,18.3899,19.14,18.3448,19.1129,146720.8
2020-03-18 14:00:00,21.15,21.67,20.92,21.63,179560.4,19.1129,19.5828,18.905,19.5466,179560.4
2020-03-18 14:30:00,21.6,22.92,21.58,22.03,301134.4,19.5195,20.7124,19.5015,19.9081,301134.4
2020-03-18 15:00:00,22.0,22.03,20.42,20.42,162228.0,19.881,19.9081,18.4532,18.4532,162228.0
2020-03-18 15:30:00,20.42,21.25,20.05,21.05,200864.4,18.4532,19.2032,18.1188,19.0225,200864.4
2020-03-19 09:30:00,19.58,20.72,19.55,19.78,158189.2,17.6941,18.7243,17.667,17.8748,158189.2
2020-03-19 10:00:00,19.75,20.42,19.4,19.95,569865.2,17.8477,18.4532,17.5314,18.0285,569865.2
2020-03-19 10:30:00,19.88,20.33,19.68,20.33,122015.2,17.9652,18.3719,17.7845,18.3719,122015.2
2020-03-19 11:00:00,20.25,20.33,19.62,20.13,99992.4,18.2996,18.3719,17.7302,18.1911,99992.4
2020-03-19 11:30:00,20.13,20.7,19.97,20.47,135208.4,18.1911,18.7062,18.0465,18.4984,135208.4
2020-03-19 12:00:00,20.47,20.53,19.58,19.58,166260.4,18.4984,18.5526,17.6941,17.6941,166260.4
2020-03-19 12:30:00,19.58,19.58,18.85,19.0,172236.4,17.6941,17.6941,17.0344,17.17,172236.4
2020-03-19 13:00:00,19.05,19.17,17.25,17.25,150169.2,17.2151,17.3236,15.5885,15.5885,150169.2
2020-03-19 13:30:00,17.3,17.92,17.28,17.7,55568.8,15.6337,16.194,15.6156,15.9952,55568.8
2020-03-19 14:00:00,17.65,18.33,17.65,18.28,55501.6,15.95,16.5645,15.95,16.5193,55501.6
2020-03-19 14:30:00,18.28,18.6,18.03,18.45,142013.2,16.5193,16.8085,16.2934,16.6729,142013.2
2020-03-19 15:00:00,18.35,19.23,18.15,18.88,217491.2,16.5826,17.3778,16.4018,17.0615,217491.2
2020-03-19 15:30:00,18.9,19.5,18.85,19.23,234361.2,17.0796,17.6218,17.0344,17.3778,234361.2
2020-03-20 09:30:00,17.5,17.53,17.12,17.4,119811.6,15.8144,15.8416,15.471,15.7241,119811.6
2020-03-20 10:00:00,17.4,17.88,17.38,17.63,130913.6,15.7241,16.1578,15.706,15.9319,130913.6
2020-03-20 10:30:00,17.63,17.7,17.25,17.4,75624.4,15.9319,15.9952,15.5885,15.7241,75624.4
2020-03-20 11:00:00,17.4,17.4,16.75,16.83,71120.8,15.7241,15.7241,15.1367,15.209,71120.8
2020-03-20 11:30:00,16.83,16.83,16.43,16.78,140040.0,15.209,15.209,14.8475,15.1638,140040.0
2020-03-20 12:00:00,16.8,16.9,16.65,16.8,72855.2,15.1819,15.2722,15.0463,15.1819,72855.2
2020-03-20 12:30:00,16.83,16.83,16.17,16.33,79827.2,15.209,15.209,14.6125,14.7571,79827.2
2020-03-20 13:00:00,16.33,16.33,15.97,15.97,91595.2,14.7571,14.7571,14.4318,14.4318,91595.2
2020-03-20 13:30:00,15.95,16.03,15.5,15.7,60159.6,14.4137,14.486,14.0071,14.1878,60159.6
2020-03-20 14:00:00,15.7,16.38,15.67,16.3,88246.8,14.1878,14.8023,14.1607,14.73,88246.8
2020-03-20 14:30:00,16.33,16.88,16.0,16.0,60669.2,14.7571,15.2542,14.4589,14.4589,60669.2
2020-03-20 15:00:00,16.22,16.7,16.22,16.5,37686.4,14.6577,15.0915,14.6577,14.9108,37686.4
2020-03-20 15:30:00,16.43,16.45,15.38,15.4,106766.8,14.8475,14.8656,13.8986,13.9167,106766.8
2020-03-23 09:30:00,15.67,15.78,14.67,14.85,212907.2,14.1607,14.2601,13.257,13.4197,212907.2
2020-03-23 10:00:00,14.9,15.03,14.3,14.53,124160.4,13.4649,13.5823,12.9227,13.1305,124160.4
2020-03-23 10:30:00,14.53,14.6,14.15,14.17,79395.6,13.1305,13.1938,12.7871,12.8052,79395.6
2020-03-23 11:00:00,14.15,14.15,13.8,13.83,118379.6,12.7871,12.7871,12.4708,12.4979,118379.6
2020-03-23 11:30:00,13.85,14.25,13.85,14.15,58696.8,12.516,12.8775,12.516,12.7871,58696.8
2020-03-23 12:00:00,14.15,14.33,14.05,14.33,50634.8,12.7871,12.9498,12.6967,12.9498,50634.8
2020-03-23 12:30:00,14.3,14.7,14.22,14.25,61877.2,12.9227,13.2841,12.8504,12.8775,61877.2
2020-03-23 13:00:00,14.25,14.3,13.5,13.7,368094.4,12.8775,12.9227,12.1997,12.3804,368094.4
2020-03-23 13:30:00,13.63,13.63,13.3,13.53,435992.0,12.3172,12.3172,12.019,12.2268,435992.0
2020-03-23 14:00:00,13.63,13.97,13.4,13.67,41243.6,12.3172,12.6244,12.1093,12.3533,41243.6
2020-03-23 14:30:00,13.65,13.72,13.5,13.53,38226.8,12.3353,12.3985,12.1997,12.2268,38226.8
2020-03-23 15:00:00,13.55,13.58,13.37,13.4,41136.8,12.2449,12.272,12.0822,12.1093,41136.8
2020-03-23 15:30:00,13.4,13.67,13.37,13.37,67176.0,12.1093,12.3533,12.0822,12.0822,67176.0
2020-03-24 09:30:00,14.4,14.4,13.95,13.95,155532.0,13.0603,13.0603,12.6522,12.6522,155532.0
2020-03-24 10:00:00,14.03,14.25,13.97,14.13,114776.0,12.7247,12.9243,12.6703,12.8154,114776.0
2020-03-24 10:30:00,14.1,14.33,13.93,13.95,64037.2,12.7882,12.9968,12.634,12.6522,64037.2
2020-03-24 11:00:00,13.97,14.08,13.83,14.0,41464.8,12.6703,12.7701,12.5433,12.6975,41464.8
2020-03-24 11:30:00,14.03,14.38,14.03,14.25,61549.6,12.7247,13.0422,12.7247,12.9243,61549.6
2020-03-24 12:00:00,14.25,14.45,14.25,14.42,49700.8,12.9243,13.1057,12.9243,13.0784,49700.8
2020-03-24 12:30:00,14.42,14.55,14.2,14.2,32597.6,13.0784,13.1963,12.8789,12.8789,32597.6
2020-03-24 13:00:00,14.22,14.22,13.67,13.7,64559.2,12.897,12.897,12.3982,12.4254,64559.2
2020-03-24 13:30:00,13.7,13.83,13.63,13.65,45357.2,12.4254,12.5433,12.3619,12.3801,45357.2
2020-03-24 14:00:00,13.67,13.95,13.53,13.65,45547.6,12.3982,12.6522,12.2712,12.3801,45547.6
2020-03-24 14:30:00,13.63,13.75,13.33,13.45,62888.4,12.3619,12.4708,12.0899,12.1987,62888.4
2020-03-24 15:00:00,13.42,13.78,13.35,13.67,52630.8,12.1715,12.498,12.108,12.3982,52630.8
2020-03-24 15:30:00,13.67,13.9,13.58,13.9,65070.0,12.3982,12.6068,12.3166,12.6068,65070.0
2020-03-25 09:30:00,13.75,13.85,13.45,13.53,163722.4,12.4708,12.5615,12.1987,12.2712,163722.4
2020-03-25 10:00:00,13.53,13.75,13.4,13.5,123221.6,12.2712,12.4708,12.1533,12.244,123221.6
2020-03-25 10:30:00,13.5,13.58,13.22,13.28,73582.0,12.244,12.3166,11.9901,12.0445,73582.0
2020-03-25 11:00:00,13.3,13.4,13.15,13.37,75226.4,12.0626,12.1533,11.9266,12.1261,75226.4
2020-03-25 11:30:00,13.37,13.47,13.35,13.4,24440.8,12.1261,12.2168,12.108,12.1533,24440.8
2020-03-25 12:00:00,13.4,13.4,13.17,13.28,54640.0,12.1533,12.1533,11.9447,12.0445,54640.0
2020-03-25 12:30:00,13.28,13.4,13.22,13.22,60988.4,12.0445,12.1533,11.9901,11.9901,60988.4
2020-03-25 13:00:00,13.25,13.33,12.97,13.03,88970.0,12.0173,12.0899,11.7633,11.8178,88970.0
2020-03-25 13:30:00,13.0,13.08,12.97,13.05,34030.0,11.7906,11.8631,11.7633,11.8359,34030.0
2020-03-25 14:00:00,13.08,13.4,13.08,13.37,53456.8,11.8631,12.1533,11.8631,12.1261,53456.8
2020-03-25 14:30:00,13.4,14.1,13.35,13.93,136190.0,12.1533,12.7882,12.108,12.634,136190.0
2020-03-25 15:00:00,13.93,14.28,13.72,14.2,126381.2,12.634,12.9515,12.4436,12.8789,126381.2
2020-03-25 15:30:00,14.22,14.22,13.85,14.03,178069.6,12.897,12.897,12.5615,12.7247,178069.6
2020-03-26 09:30:00,13.75,14.1,13.42,13.95,123966.4,12.4708,12.7882,12.1715,12.6522,123966.4
2020-03-26 10:00:00,13.95,14.0,13.83,13.97,47670.0,12.6522,12.6975,12.5433,12.6703,47670.0
2020-03-26 10:30:00,13.95,14.0,13.55,13.7,47914.0,12.6522,12.6975,12.2894,12.4254,47914.0
2020-03-26 11:00:00,13.7,13.87,13.55,13.83,58635.6,12.4254,12.5796,12.2894,12.5433,58635.6
2020-03-26 11:30:00,13.83,13.83,13.65,13.8,33378.8,12.5433,12.5433,12.3801,12.5161,33378.8
2020-03-26 12:00:00,13.83,13.83,13.6,13.6,15586.8,12.5433,12.5433,12.3347,12.3347,15586.8
2020-03-26 12:30:00,13.58,13.72,13.53,13.67,12385.6,12.3166,12.4436,12.2712,12.3982,12385.6
2020-03-26 13:00:00,13.65,13.7,13.2,13.47,64044.4,12.3801,12.4254,11.9719,12.2168,64044.4
2020-03-26 13:30:00,13.47,13.5,13.3,13.45,18340.8,12.2168,12.244,12.0626,12.1987,18340.8
2020-03-26 14:00:00,13.5,13.72,13.42,13.5,53575.6,12.244,12.4436,12.1715,12.244,53575.6
2020-03-26 14:30:00,13.53,13.83,13.4,13.78,94506.8,12.2712,12.5433,12.1533,12.498,94506.8
2020-03-26 15:00:00,13.8,14.05,13.75,14.0,32162.8,12.5161,12.7429,12.4708,12.6975,32162.8
2020-03-26 15:30:00,13.97,13.97,13.7,13.83,79521.2,12.6703,12.6703,12.4254,12.5433,79521.2
2020-03-27 09:30:00,13.42,13.42,13.25,13.37,56038.0,12.1715,12.1715,12.0173,12.1261,56038.0
2020-03-27 10:00:00,13.37,13.5,13.37,13.37,26660.4,12.1261,12.244,12.1261,12.1261,26660.4
2020-03-27 10:30:00,13.37,13.37,13.08,13.08,40519.6,12.1261,12.1261,11.8631,11.8631,40519.6
2020-03-27 11:00:00,13.1,13.33,13.05,13.2,52890.4,11.8812,12.0899,11.8359,11.9719,52890.4
2020-03-27 11:30:00,13.22,13.22,13.17,13.17,14768.0,11.9901,11.9901,11.9447,11.9447,14768.0
2020-03-27 12:00:00,13.17,13.2,13.1,13.1,33466.8,11.9447,11.9719,11.8812,11.8812,33466.8
2020-03-27 12:30:00,13.1,13.25,13.1,13.17,29812.0,11.8812,12.0173,11.8812,11.9447,29812.0
2020-03-27 13:00:00,13.17,13.22,13.0,13.22,85532.8,11.9447,11.9901,11.7906,11.9901,85532.8
2020-03-27 13:30:00,13.2,13.28,13.2,13.25,20504.0,11.9719,12.0445,11.9719,12.0173,20504.0
2020-03-27 14:00:00,13.22,13.3,13.17,13.22,42540.4,11.9901,12.0626,11.9447,11.9901,42540.4
2020-03-27 14:30:00,13.2,13.37,13.2,13.37,46385.6,11.9719,12.1261,11.9719,12.1261,46385.6
2020-03-27 15:00:00,13.33,13.33,12.92,12.92,61239.6,12.0899,12.0899,11.718,11.718,61239.6
2020-03-27 15:30:00,12.92,12.97,12.58,12.72,191541.6,11.718,11.7633,11.4096,11.5366,191541.6
2020-03-30 09:30:00,12.6,12.6,12.28,12.3,104743.2,11.4278,11.4278,11.1375,11.1557,104743.2
2020-03-30 10:00:00,12.3,12.35,12.2,12.33,53892.0,11.1557,11.201,11.065,11.1829,53892.0
2020-03-30 10:30:00,12.33,12.33,12.15,12.28,143546.0,11.1829,11.1829,11.0196,11.1375,143546.0
2020-03-30 11:00:00,12.3,12.5,12.28,12.4,57407.6,11.1557,11.3371,11.1375,11.2464,57407.6
2020-03-30 11:30:00,12.4,12.58,12.38,12.58,50534.0,11.2464,11.4096,11.2282,11.4096,50534.0
2020-03-30 12:00:00,12.55,12.55,12.38,12.38,20510.0,11.3824,11.3824,11.2282,11.2282,20510.0
2020-03-30 12:30:00,12.35,12.5,12.25,12.42,36570.4,11.201,11.3371,11.1103,11.2645,36570.4
2020-03-30 13:00:00,12.4,12.55,12.28,12.55,15530.8,11.2464,11.3824,11.1375,11.3824,15530.8
2020-03-30 13:30:00,12.58,12.78,12.58,12.7,38939.6,11.4096,11.591,11.4096,11.5185,38939.6
2020-03-30 14:00:00,12.72,12.95,12.62,12.65,46389.6,11.5366,11.7452,11.4459,11.4731,46389.6
2020-03-30 14:30:00,12.65,12.95,12.47,12.9,65376.4,11.4731,11.7452,11.3099,11.6999,65376.4
2020-03-30 15:00:00,12.88,13.13,12.85,13.05,43732.8,11.6817,11.9085,11.6545,11.8359,43732.8
2020-03-30 15:30:00,13.08,13.1,12.95,13.03,74168.4,11.8631,11.8812,11.7452,11.8178,74168.4
2020-03-31 09:30:00,13.22,13.28,13.13,13.25,50204.4,11.9901,12.0445,11.9085,12.0173,50204.4
2020-03-31 10:00:00,13.25,13.4,13.25,13.37,249828.0,12.0173,12.1533,12.0173,12.1261,249828.0
2020-03-31 10:30:00,13.37,13.37,13.22,13.33,56621.6,12.1261,12.1261,11.9901,12.0899,56621.6
2020-03-31 11:00:00,13.33,13.37,13.15,13.22,30302.8,12.0899,12.1261,11.9266,11.9901,30302.8
2020-03-31 11:30:00,13.22,13.25,13.05,13.1,20780.4,11.9901,12.0173,11.8359,11.8812,20780.4
2020-03-31 12:00:00,13.13,13.15,13.0,13.1,23228.4,11.9085,11.9266,11.7906,11.8812,23228.4
2020-03-31 12:30:00,13.13,13.17,12.92,12.95,44258.8,11.9085,11.9447,11.718,11.7452,44258.8
2020-03-31 13:00:00,12.95,13.03,12.9,12.92,20794.8,11.7452,11.8178,11.6999,11.718,20794.8
2020-03-31 13:30:00,12.92,13.0,12.85,13.0,20911.2,11.718,11.7906,11.6545,11.7906,20911.2
2020-03-31 14:00:00,13.0,13.28,12.97,13.2,58116.8,11.7906,12.0445,11.7633,11.9719,58116.8
2020-03-31 14:30:00,13.15,13.3,12.97,13.28,85737.2,11.9266,12.0626,11.7633,12.0445,85737.2
2020-03-31 15:00:00,13.25,13.35,13.13,13.28,44890.0,12.0173,12.108,11.9085,12.0445,44890.0
2020-03-31 15:30:00,13.28,13.37,13.17,13.28,117661.2,12.0445,12.1261,11.9447,12.0445,117661.2
2020-04-01 09:30:00,12.47,12.5,12.28,12.47,81006.8,11.3099,11.3371,11.1375,11.3099,81006.8
2020-04-01 10:00:00,12.42,12.47,12.33,12.38,27784.8,11.2645,11.3099,11.1829,11.2282,27784.8
2020-04-01 10:30:00,12.4,12.42,12.28,12.33,26183.6,11.2464,11.2645,11.1375,11.1829,26183.6
2020-04-01 11:00:00,12.33,12.4,12.3,12.38,26670.8,11.1829,11.2464,11.1557,11.2282,26670.8
2020-04-01 11:30:00,12.35,12.4,12.33,12.35,19348.0,11.201,11.2464,11.1829,11.201,19348.0
2020-04-01 12:00:00,12.33,12.38,12.33,12.35,16316.8,11.1829,11.2282,11.1829,11.201,16316.8
2020-04-01 12:30:00,12.38,12.55,12.35,12.53,24605.2,11.2282,11.3824,11.201,11.3643,24605.2
2020-04-01 13:00:00,12.55,12.72,12.53,12.65,25384.8,11.3824,11.5366,11.3643,11.4731,25384.8
2020-04-01 13:30:00,12.62,12.88,12.6,12.85,25209.6,11.4459,11.6817,11.4278,11.6545,25209.6
2020-04-01 14:00:00,12.85,12.9,12.75,12.8,42498.4,11.6545,11.6999,11.5638,11.6092,42498.4
2020-04-01 14:30:00,12.7,12.8,12.65,12.75,34040.0,11.5185,11.6092,11.4731,11.5638,34040.0
2020-04-01 15:00:00,12.72,12.78,12.58,12.6,24125.2,11.5366,11.591,11.4096,11.4278,24125.2
2020-04-01 15:30:00,12.58,12.75,12.5,12.75,58979.6,11.4096,11.5638,11.3371,11.5638,58979.6
2020-04-02 09:30:00,12.38,12.47,12.28,12.45,35583.2,11.2282,11.3099,11.1375,11.2917,35583.2
2020-04-02 10:00:00,12.45,12.5,12.28,12.35,174546.8,11.2917,11.3371,11.1375,11.201,174546.8
2020-04-02 10:30:00,12.38,12.58,12.35,12.47,58943.2,11.2282,11.4096,11.201,11.3099,58943.2
2020-04-02 11:00:00,12.5,12.72,12.47,12.47,53259.2,11.3371,11.5366,11.3099,11.3099,53259.2
2020-04-02 11:30:00,12.47,12.55,12.42,12.47,18112.4,11.3099,11.3824,11.2645,11.3099,18112.4
2020-04-02 12:00:00,12.47,12.55,12.47,12.5,11590.4,11.3099,11.3824,11.3099,11.3371,11590.4
2020-04-02 12:30:00,12.55,12.62,12.53,12.6,11402.0,11.3824,11.4459,11.3643,11.4278,11402.0
2020-04-02 13:00:00,12.6,12.68,12.53,12.6,18907.6,11.4278,11.5003,11.3643,11.4278,18907.6
2020-04-02 13:30:00,12.58,12.65,12.55,12.58,22165.6,11.4096,11.4731,11.3824,11.4096,22165.6
2020-04-02 14:00:00,12.58,12.58,12.42,12.47,28344.4,11.4096,11.4096,11.2645,11.3099,28344.4
2020-04-02 14:30:00,12.45,12.58,12.38,12.55,29789.6,11.2917,11.4096,11.2282,11.3824,29789.6
2020-04-02 15:00:00,12.55,12.62,12.53,12.55,26850.8,11.3824,11.4459,11.3643,11.3824,26850.8
2020-04-02 15:30:00,12.53,12.58,12.47,12.55,27953.2,11.3643,11.4096,11.3099,11.3824,27953.2
2020-04-03 09:30:00,12.55,12.55,12.33,12.4,25012.0,11.3824,11.3824,11.1829,11.2464,25012.0
2020-04-03 10:00:00,12.4,12.42,12.33,12.4,11045.6,11.2464,11.2645,11.1829,11.2464,11045.6
2020-04-03 10:30:00,12.38,12.4,12.3,12.33,23246.4,11.2282,11.2464,11.1557,11.1829,23246.4
2020-04-03 11:00:00,12.35,12.35,12.25,12.25,64701.2,11.201,11.201,11.1103,11.1103,64701.2
2020-04-03 11:30:00,12.28,12.3,12.17,12.25,33558.0,11.1375,11.1557,11.0378,11.1103,33558.0
2020-04-03 12:00:00,12.25,12.28,12.22,12.25,16414.4,11.1103,11.1375,11.0831,11.1103,16414.4
2020-04-03 12:30:00,12.25,12.33,12.25,12.25,16274.8,11.1103,11.1829,11.1103,11.1103,16274.8
2020-04-03 13:00:00,12.25,12.28,12.2,12.25,19590.8,11.1103,11.1375,11.065,11.1103,19590.8
2020-04-03 13:30:00,12.22,12.25,12.12,12.15,36641.2,11.0831,11.1103,10.9924,11.0196,36641.2
2020-04-03 14:00:00,12.17,12.17,12.05,12.08,24729.6,11.0378,11.0378,10.9289,10.9561,24729.6
2020-04-03 14:30:00,12.05,12.2,12.03,12.17,32284.4,10.9289,11.065,10.9108,11.0378,32284.4
2020-04-03 15:00:00,12.17,12.5,12.17,12.45,44398.0,11.0378,11.3371,11.0378,11.2917,44398.0
2020-04-03 15:30:00,12.45,12.47,12.3,12.42,52602.8,11.2917,11.3099,11.1557,11.2645,52602.8
2020-04-06 09:30:00,12.83,12.88,12.75,12.8,78625.6,11.6364,11.6817,11.5638,11.6092,78625.6
2020-04-06 10:00:00,12.78,12.8,12.68,12.78,64042.8,11.591,11.6092,11.5003,11.591,64042.8
2020-04-06 10:30:00,12.78,12.85,12.72,12.8,233748.8,11.591,11.6545,11.5366,11.6092,233748.8
2020-04-06 11:00:00,12.8,12.8,12.65,12.7,27806.8,11.6092,11.6092,11.4731,11.5185,27806.8
2020-04-06 11:30:00,12.7,12.72,12.58,12.65,51313.2,11.5185,11.5366,11.4096,11.4731,51313.2
2020-04-06 12:00:00,12.62,12.62,12.5,12.58,41086.4,11.4459,11.4459,11.3371,11.4096,41086.4
2020-04-06 12:30:00,12.58,12.6,12.53,12.6,10857.2,11.4096,11.4278,11.3643,11.4278,10857.2
2020-04-06 13:00:00,12.6,12.62,12.55,12.6,16041.6,11.4278,11.4459,11.3824,11.4278,16041.6
2020-04-06 13:30:00,12.6,12.65,12.6,12.65,24249.2,11.4278,11.4731,11.4278,11.4731,24249.2
2020-04-06 14:00:00,12.62,12.65,12.6,12.6,38539.6,11.4459,11.4731,11.4278,11.4278,38539.6
2020-04-06 14:30:00,12.6,12.65,12.58,12.65,19385.6,11.4278,11.4731,11.4096,11.4731,19385.6
2020-04-06 15:00:00,12.68,12.7,12.58,12.58,32290.4,11.5003,11.5185,11.4096,11.4096,32290.4
2020-04-06 15:30:00,12.6,12.62,12.53,12.55,75878.4,11.4278,11.4459,11.3643,11.3824,75878.4
2020-04-07 09:30:00,13.2,13.3,13.08,13.25,74047.6,11.9719,12.0626,11.8631,12.0173,74047.6
2020-04-07 10:00:00,13.25,13.33,13.13,13.13,55738.0,12.0173,12.0899,11.9085,11.9085,55738.0
2020-04-07 10:30:00,13.15,13.28,13.13,13.17,49778.8,11.9266,12.0445,11.9085,11.9447,49778.8
2020-04-07 11:00:00,13.15,13.25,13.13,13.17,34262.4,11.9266,12.0173,11.9085,11.9447,34262.4
2020-04-07 11:30:00,13.17,13.4,13.17,13.35,49152.4,11.9447,12.1533,11.9447,12.108,49152.4
2020-04-07 12:00:00,13.37,13.45,13.35,13.37,90090.4,12.1261,12.1987,12.108,12.1261,90090.4
2020-04-07 12:30:00,13.37,13.45,13.33,13.35,25037.2,12.1261,12.1987,12.0899,12.108,25037.2
2020-04-07 13:00:00,13.37,13.53,13.33,13.35,70442.4,12.1261,12.2712,12.0899,12.108,70442.4
2020-04-07 13:30:00,13.35,13.35,13.28,13.3,21888.0,12.108,12.108,12.0445,12.0626,21888.0
2020-04-07 14:00:00,13.28,13.28,12.97,13.1,93521.6,12.0445,12.0445,11.7633,11.8812,93521.6
2020-04-07 14:30:00,13.08,13.1,12.97,13.08,182264.8,11.8631,11.8812,11.7633,11.8631,182264.8
2020-04-07 15:00:00,13.1,13.15,12.97,13.0,204245.2,11.8812,11.9266,11.7633,11.7906,204245.2
2020-04-07 15:30:00,13.0,13.0,12.9,12.92,109129.2,11.7906,11.7906,11.6999,11.718,109129.2
2020-04-08 09:30:00,13.28,13.28,13.13,13.15,93098.4,12.0445,12.0445,11.9085,11.9266,93098.4
2020-04-08 10:00:00,13.15,13.17,13.08,13.1,18090.0,11.9266,11.9447,11.8631,11.8812,18090.0
2020-04-08 10:30:00,13.13,13.13,13.03,13.05,12354.0,11.9085,11.9085,11.8178,11.8359,12354.0
2020-04-08 11:00:00,13.08,13.17,13.05,13.17,39959.2,11.8631,11.9447,11.8359,11.9447,39959.2
2020-04-08 11:30:00,13.15,13.2,13.15,13.17,17956.0,11.9266,11.9719,11.9266,11.9447,17956.0
2020-04-08 12:00:00,13.17,13.2,13.13,13.13,48476.4,11.9447,11.9719,11.9085,11.9085,48476.4
2020-04-08 12:30:00,13.13,13.13,13.0,13.03,15112.0,11.9085,11.9085,11.7906,11.8178,15112.0
2020-04-08 13:00:00,13.05,13.17,12.95,13.13,18526.4,11.8359,11.9447,11.7452,11.9085,18526.4
2020-04-08 13:30:00,13.08,13.08,13.03,13.05,3232.8,11.8631,11.8631,11.8178,11.8359,3232.8
2020-04-08 14:00:00,13.03,13.13,13.03,13.13,6707.2,11.8178,11.9085,11.8178,11.9085,6707.2
2020-04-08 14:30:00,13.1,13.25,13.08,13.22,45564.8,11.8812,12.0173,11.8631,11.9901,45564.8
2020-04-08 15:00:00,13.28,13.35,13.25,13.3,30954.4,12.0445,12.108,12.0173,12.0626,30954.4
2020-04-08 15:30:00,13.3,13.37,13.17,13.2,174126.8,12.0626,12.1261,11.9447,11.9719,174126.8
2020-04-09 09:30:00,13.35,13.55,13.35,13.47,79759.2,12.108,12.2894,12.108,12.2168,79759.2
2020-04-09 10:00:00,13.45,13.47,13.13,13.37,87091.2,12.1987,12.2168,11.9085,12.1261,87091.2
2020-04-09 10:30:00,13.35,13.53,13.3,13.47,52314.8,12.108,12.2712,12.0626,12.2168,52314.8
2020-04-09 11:00:00,13.47,13.47,13.13,13.2,41234.8,12.2168,12.2168,11.9085,11.9719,41234.8
2020-04-09 11:30:00,13.2,13.25,13.1,13.13,136464.0,11.9719,12.0173,11.8812,11.9085,136464.0
2020-04-09 12:00:00,13.13,13.15,13.05,13.05,24515.6,11.9085,11.9266,11.8359,11.8359,24515.6
2020-04-09 12:30:00,13.08,13.13,13.05,13.13,15646.0,11.8631,11.9085,11.8359,11.9085,15646.0
2020-04-09 13:00:00,13.13,13.22,13.1,13.1,37451.2,11.9085,11.9901,11.8812,11.8812,37451.2
2020-04-09 13:30:00,13.13,13.22,13.13,13.17,35904.0,11.9085,11.9901,11.9085,11.9447,35904.0
2020-04-09 14:00:00,13.17,13.28,13.15,13.15,27904.0,11.9447,12.0445,11.9266,11.9266,27904.0
2020-04-09 14:30:00,13.17,13.17,13.1,13.13,36850.4,11.9447,11.9447,11.8812,11.9085,36850.4
2020-04-09 15:00:00,13.15,13.22,13.15,13.2,59235.6,11.9266,11.9901,11.9266,11.9719,59235.6
2020-04-09 15:30:00,13.2,13.37,13.13,13.13,84338.4,11.9719,12.1261,11.9085,11.9085,84338.4
2020-04-13 09:30:00,13.33,13.35,13.28,13.28,34250.8,12.0899,12.108,12.0445,12.0445,34250.8
2020-04-13 10:00:00,13.28,13.3,13.25,13.3,15815.6,12.0445,12.0626,12.0173,12.0626,15815.6
2020-04-13 10:30:00,13.3,13.37,13.3,13.33,19837.6,12.0626,12.1261,12.0626,12.0899,19837.6
2020-04-13 11:00:00,13.35,13.35,13.17,13.25,23256.0,12.108,12.108,11.9447,12.0173,23256.0
2020-04-13 11:30:00,13.28,13.28,13.08,13.15,191320.0,12.0445,12.0445,11.8631,11.9266,191320.0
2020-04-13 12:00:00,13.15,13.17,13.1,13.13,7440.4,11.9266,11.9447,11.8812,11.9085,7440.4
2020-04-13 12:30:00,13.13,13.25,13.13,13.17,4054.4,11.9085,12.0173,11.9085,11.9447,4054.4
2020-04-13 13:00:00,13.2,13.22,13.15,13.2,9260.0,11.9719,11.9901,11.9266,11.9719,9260.0
2020-04-13 13:30:00,13.22,13.28,13.2,13.22,12296.4,11.9901,12.0445,11.9719,11.9901,12296.4
2020-04-13 14:00:00,13.28,13.37,13.28,13.33,7573.2,12.0445,12.1261,12.0445,12.0899,7573.2
2020-04-13 14:30:00,13.35,13.45,13.35,13.45,16459.2,12.108,12.1987,12.108,12.1987,16459.2
2020-04-13 15:00:00,13.42,13.5,13.35,13.45,20187.2,12.1715,12.244,12.108,12.1987,20187.2
2020-04-13 15:30:00,13.42,13.5,13.4,13.47,30924.0,12.1715,12.244,12.1533,12.2168,30924.0
2020-04-14 09:30:00,13.47,13.55,13.42,13.5,41453.6,12.2168,12.2894,12.1715,12.244,41453.6
2020-04-14 10:00:00,13.5,13.58,13.47,13.5,109072.8,12.244,12.3166,12.2168,12.244,109072.8
2020-04-14 10:30:00,13.5,13.53,13.42,13.47,26658.4,12.244,12.2712,12.1715,12.2168,26658.4
2020-04-14 11:00:00,13.5,13.5,13.4,13.45,28192.8,12.244,12.244,12.1533,12.1987,28192.8
2020-04-14 11:30:00,13.45,13.45,13.35,13.35,10112.8,12.1987,12.1987,12.108,12.108,10112.8
2020-04-14 12:00:00,13.35,13.35,13.28,13.33,66807.6,12.108,12.108,12.0445,12.0899,66807.6
2020-04-14 12:30:00,13.35,13.42,13.33,13.37,29041.2,12.108,12.1715,12.0899,12.1261,29041.2
2020-04-14 13:00:00,13.35,13.4,13.35,13.35,21942.4,12.108,12.1533,12.108,12.108,21942.4
2020-04-14 13:30:00,13.35,13.35,13.3,13.35,10883.2,12.108,12.108,12.0626,12.108,10883.2
2020-04-14 14:00:00,13.4,13.55,13.37,13.53,20596.0,12.1533,12.2894,12.1261,12.2712,20596.0
2020-04-14 14:30:00,13.5,13.6,13.47,13.58,25546.8,12.244,12.3347,12.2168,12.3166,25546.8
2020-04-14 15:00:00,13.55,13.58,13.5,13.55,45638.8,12.2894,12.3166,12.244,12.2894,45638.8
2020-04-14 15:30:00,13.55,13.58,13.5,13.5,37172.8,12.2894,12.3166,12.244,12.244,37172.8
2020-04-15 09:30:00,12.83,12.83,12.55,12.65,234986.8,11.6364,11.6364,11.3824,11.4731,234986.8
2020-04-15 10:00:00,12.65,12.65,12.53,12.55,98019.6,11.4731,11.4731,11.3643,11.3824,98019.6
2020-04-15 10:30:00,12.55,12.68,12.4,12.65,83413.2,11.3824,11.5003,11.2464,11.4731,83413.2
2020-04-15 11:00:00,12.65,12.65,12.5,12.6,33726.8,11.4731,11.4731,11.3371,11.4278,33726.8
2020-04-15 11:30:00,12.6,12.65,12.42,12.45,50175.6,11.4278,11.4731,11.2645,11.2917,50175.6
2020-04-15 12:00:00,12.45,12.53,12.35,12.5,47431.2,11.2917,11.3643,11.201,11.3371,47431.2
2020-04-15 12:30:00,12.53,12.65,12.5,12.62,17234.8,11.3643,11.4731,11.3371,11.4459,17234.8
2020-04-15 13:00:00,12.65,12.7,12.47,12.5,28245.2,11.4731,11.5185,11.3099,11.3371,28245.2
2020-04-15 13:30:00,12.47,12.53,12.45,12.5,35079.2,11.3099,11.3643,11.2917,11.3371,35079.2
2020-04-15 14:00:00,12.53,12.62,12.5,12.55,33478.4,11.3643,11.4459,11.3371,11.3824,33478.4
2020-04-15 14:30:00,12.55,12.6,12.47,12.47,67740.8,11.3824,11.4278,11.3099,11.3099,67740.8
2020-04-15 15:00:00,12.5,12.58,12.42,12.45,81183.2,11.3371,11.4096,11.2645,11.2917,81183.2
2020-04-15 15:30:00,12.42,12.47,12.38,12.47,124457.2,11.2645,11.3099,11.2282,11.3099,124457.2
2020-04-16 09:30:00,12.2,12.25,12.1,12.12,79169.6,11.065,11.1103,10.9743,10.9924,79169.6
2020-04-16 10:00:00,12.1,12.12,12.05,12.1,64405.6,10.9743,10.9924,10.9289,10.9743,64405.6
2020-04-16 10:30:00,12.1,12.1,12.0,12.03,32794.8,10.9743,10.9743,10.8836,10.9108,32794.8
2020-04-16 11:00:00,12.03,12.15,12.0,12.15,43156.4,10.9108,11.0196,10.8836,11.0196,43156.4
2020-04-16 11:30:00,12.15,12.2,12.1,12.2,34363.2,11.0196,11.065,10.9743,11.065,34363.2
2020-04-16 12:00:00,12.17,12.2,12.03,12.03,32278.4,11.0378,11.065,10.9108,10.9108,32278.4
2020-04-16 12:30:00,12.03,12.05,12.0,12.05,22850.4,10.9108,10.9289,10.8836,10.9289,22850.4
2020-04-16 13:00:00,12.03,12.08,11.97,12.0,11267.2,10.9108,10.9561,10.8564,10.8836,11267.2
2020-04-16 13:30:00,12.0,12.08,11.97,12.0,13172.8,10.8836,10.9561,10.8564,10.8836,13172.8
2020-04-16 14:00:00,12.0,12.05,11.97,12.05,11766.0,10.8836,10.9289,10.8564,10.9289,11766.0
2020-04-16 14:30:00,12.03,12.08,12.0,12.05,25334.0,10.9108,10.9561,10.8836,10.9289,25334.0
2020-04-16 15:00:00,12.05,12.08,11.97,12.03,27653.6,10.9289,10.9561,10.8564,10.9108,27653.6
2020-04-16 15:30:00,12.0,12.1,12.0,12.03,71228.0,10.8836,10.9743,10.8836,10.9108,71228.0
2020-04-17 09:30:00,12.12,12.12,11.95,12.03,128988.8,10.9924,10.9924,10.8382,10.9108,128988.8
2020-04-17 10:00:00,12.0,12.0,11.85,11.9,30221.6,10.8836,10.8836,10.7475,10.7929,30221.6
2020-04-17 10:30:00,11.88,12.0,11.88,12.0,22723.2,10.7748,10.8836,10.7748,10.8836,22723.2
2020-04-17 11:00:00,11.97,12.0,11.95,11.97,16447.6,10.8564,10.8836,10.8382,10.8564,16447.6
2020-04-17 11:30:00,12.0,12.05,11.97,12.03,15931.2,10.8836,10.9289,10.8564,10.9108,15931.2
2020-04-17 12:00:00,12.03,12.1,11.97,12.08,22944.4,10.9108,10.9743,10.8564,10.9561,22944.4
2020-04-17 12:30:00,12.08,12.12,12.08,12.1,32445.2,10.9561,10.9924,10.9561,10.9743,32445.2
2020-04-17 13:00:00,12.1,12.12,12.05,12.05,17882.8,10.9743,10.9924,10.9289,10.9289,17882.8
2020-04-17 13:30:00,12.05,12.1,12.05,12.08,7095.2,10.9289,10.9743,10.9289,10.9561,7095.2
2020-04-17 14:00:00,12.1,12.55,12.1,12.5,98222.8,10.9743,11.3824,10.9743,11.3371,98222.8
2020-04-17 14:30:00,12.53,12.62,12.47,12.6,79449.2,11.3643,11.4459,11.3099,11.4278,79449.2
2020-04-17 15:00:00,12.6,12.6,12.47,12.53,33358.8,11.4278,11.4278,11.3099,11.3643,33358.8
2020-04-17 15:30:00,12.53,12.58,12.47,12.5,32788.4,11.3643,11.4096,11.3099,11.3371,32788.4
2020-04-20 09:30:00,12.5,12.5,12.35,12.35,35645.2,11.3371,11.3371,11.201,11.201,35645.2
2020-04-20 10:00:00,12.38,12.38,12.3,12.38,18852.8,11.2282,11.2282,11.1557,11.2282,18852.8
2020-04-20 10:30:00,12.38,12.4,12.33,12.33,13518.0,11.2282,11.2464,11.1829,11.1829,13518.0
2020-04-20 11:00:00,12.33,12.4,12.28,12.38,24410.4,11.1829,11.2464,11.1375,11.2282,24410.4
2020-04-20 11:30:00,12.38,12.47,12.38,12.4,16404.4,11.2282,11.3099,11.2282,11.2464,16404.4
2020-04-20 12:00:00,12.4,12.42,12.33,12.42,10419.6,11.2464,11.2645,11.1829,11.2645,10419.6
2020-04-20 12:30:00,12.4,12.45,12.4,12.45,13049.6,11.2464,11.2917,11.2464,11.2917,13049.6
2020-04-20 13:00:00,12.45,12.45,12.38,12.4,15430.8,11.2917,11.2917,11.2282,11.2464,15430.8
2020-04-20 13:30:00,12.4,12.47,12.4,12.42,10384.4,11.2464,11.3099,11.2464,11.2645,10384.4
2020-04-20 14:00:00,12.4,12.45,12.3,12.3,17524.0,11.2464,11.2917,11.1557,11.1557,17524.0
2020-04-20 14:30:00,12.3,12.33,12.25,12.28,14523.6,11.1557,11.1829,11.1103,11.1375,14523.6
2020-04-20 15:00:00,12.28,12.3,12.22,12.25,24039.2,11.1375,11.1557,11.0831,11.1103,24039.2
2020-04-20 15:30:00,12.25,12.25,12.17,12.22,59412.0,11.1103,11.1103,11.0378,11.0831,59412.0
2020-04-21 09:30:00,11.65,11.8,11.55,11.78,181070.0,10.5661,10.7022,10.4755,10.6841,181070.0
2020-04-21 10:00:00,11.7,11.78,11.63,11.65,14790.4,10.6115,10.6841,10.548,10.5661,14790.4
2020-04-21 10:30:00,11.65,11.88,11.63,11.7,49800.4,10.5661,10.7748,10.548,10.6115,49800.4
2020-04-21 11:00:00,11.7,11.72,11.6,11.63,39079.6,10.6115,10.6296,10.5208,10.548,39079.6
2020-04-21 11:30:00,11.63,11.7,11.58,11.67,34579.6,10.548,10.6115,10.5027,10.5843,34579.6
2020-04-21 12:00:00,11.67,11.75,11.65,11.65,55520.4,10.5843,10.6568,10.5661,10.5661,55520.4
2020-04-21 12:30:00,11.65,11.7,11.63,11.7,19732.8,10.5661,10.6115,10.548,10.6115,19732.8
2020-04-21 13:00:00,11.7,11.72,11.67,11.72,34339.2,10.6115,10.6296,10.5843,10.6296,34339.2
2020-04-21 13:30:00,11.72,11.78,11.67,11.72,52944.8,10.6296,10.6841,10.5843,10.6296,52944.8
2020-04-21 14:00:00,11.7,11.75,11.67,11.75,17176.4,10.6115,10.6568,10.5843,10.6568,17176.4
2020-04-21 14:30:00,11.75,11.8,11.72,11.75,59095.2,10.6568,10.7022,10.6296,10.6568,59095.2
2020-04-21 15:00:00,11.78,11.85,11.75,11.83,43776.4,10.6841,10.7475,10.6568,10.7294,43776.4
2020-04-21 15:30:00,11.83,11.85,11.75,11.75,109754.0,10.7294,10.7475,10.6568,10.6568,109754.0
2020-04-22 09:30:00,12.03,12.08,11.95,12.0,40126.4,10.9108,10.9561,10.8382,10.8836,40126.4
2020-04-22 10:00:00,11.97,12.05,11.92,12.03,31146.0,10.8564,10.9289,10.811,10.9108,31146.0
2020-04-22 10:30:00,12.05,12.17,12.03,12.08,71876.8,10.9289,11.0378,10.9108,10.9561,71876.8
2020-04-22 11:00:00,12.1,12.15,12.05,12.1,23386.8,10.9743,11.0196,10.9289,10.9743,23386.8
2020-04-22 11:30:00,12.08,12.12,12.05,12.12,14377.6,10.9561,10.9924,10.9289,10.9924,14377.6
2020-04-22 12:00:00,12.12,12.28,12.12,12.2,134550.8,10.9924,11.1375,10.9924,11.065,134550.8
2020-04-22 12:30:00,12.22,12.28,12.17,12.17,12239.6,11.0831,11.1375,11.0378,11.0378,12239.6
2020-04-22 13:00:00,12.17,12.2,12.15,12.15,6668.0,11.0378,11.065,11.0196,11.0196,6668.0
2020-04-22 13:30:00,12.15,12.17,12.12,12.15,13844.0,11.0196,11.0378,10.9924,11.0196,13844.0
2020-04-22 14:00:00,12.15,12.2,12.15,12.15,29302.8,11.0196,11.065,11.0196,11.0196,29302.8
2020-04-22 14:30:00,12.17,12.17,12.12,12.15,11473.6,11.0378,11.0378,10.9924,11.0196,11473.6
2020-04-22 15:00:00,12.15,12.2,12.15,12.17,23115.2,11.0196,11.065,11.0196,11.0378,23115.2
2020-04-22 15:30:00,12.15,12.15,12.1,12.1,41916.4,11.0196,11.0196,10.9743,10.9743,41916.4
2020-04-23 09:30:00,12.02,12.03,11.91,11.94,70208.0,10.9017,10.9108,10.802,10.8292,70208.0
2020-04-23 10:00:00,11.94,12.04,11.9,12.01,62752.0,10.8292,10.9199,10.7929,10.8927,62752.0
2020-04-23 10:30:00,12.02,12.02,11.9,11.9,28476.0,10.9017,10.9017,10.7929,10.7929,28476.0
2020-04-23 11:00:00,11.89,11.99,11.88,11.98,29320.0,10.7838,10.8745,10.7748,10.8654,29320.0
2020-04-23 11:30:00,11.96,11.99,11.96,11.97,20024.0,10.8473,10.8745,10.8473,10.8564,20024.0
2020-04-23 12:00:00,11.97,12.03,11.97,12.01,40076.0,10.8564,10.9108,10.8564,10.8927,40076.0
2020-04-23 12:30:00,12.03,12.05,11.88,11.93,54516.0,10.9108,10.9289,10.7748,10.8201,54516.0
2020-04-23 13:00:00,11.94,11.95,11.8,11.82,41000.0,10.8292,10.8382,10.7022,10.7203,41000.0
2020-04-23 13:30:00,11.84,11.96,11.84,11.94,17420.0,10.7385,10.8473,10.7385,10.8292,17420.0
2020-04-23 14:00:00,11.93,11.94,11.88,11.93,35700.0,10.8201,10.8292,10.7748,10.8201,35700.0
2020-04-23 14:30:00,11.93,12.06,11.88,12.06,10348.0,10.8201,10.938,10.7748,10.938,10348.0
2020-04-23 15:00:00,12.06,12.06,11.93,11.93,43000.0,10.938,10.938,10.8201,10.8201,43000.0
2020-04-23 15:30:00,11.92,11.97,11.9,11.91,193024.0,10.811,10.8564,10.7929,10.802,193024.0
2020-04-24 09:30:00,12.07,12.09,12.0,12.04,273868.0,10.9471,10.9652,10.8836,10.9199,273868.0
2020-04-24 10:00:00,12.04,12.05,11.97,11.99,70548.0,10.9199,10.9289,10.8564,10.8745,70548.0
2020-04-24 10:30:00,11.99,12.05,11.98,11.98,44888.0,10.8745,10.9289,10.8654,10.8654,44888.0
2020-04-24 11:00:00,11.96,12.02,11.95,11.99,43040.0,10.8473,10.9017,10.8382,10.8745,43040.0
2020-04-24 11:30:00,11.97,11.99,11.97,11.97,42636.0,10.8564,10.8745,10.8564,10.8564,42636.0
2020-04-24 12:00:00,11.98,12.0,11.97,11.99,46400.0,10.8654,10.8836,10.8564,10.8745,46400.0
2020-04-24 12:30:00,11.98,11.99,11.96,11.99,8120.0,10.8654,10.8745,10.8473,10.8745,8120.0
2020-04-24 13:00:00,11.98,11.99,11.97,11.99,13968.0,10.8654,10.8745,10.8564,10.8745,13968.0
2020-04-24 13:30:00,11.99,12.03,11.98,12.02,17600.0,10.8745,10.9108,10.8654,10.9017,17600.0
2020-04-24 14:00:00,12.04,12.06,11.98,11.99,38088.0,10.9199,10.938,10.8654,10.8745,38088.0
2020-04-24 14:30:00,11.98,11.98,11.87,11.94,30436.0,10.8654,10.8654,10.7657,10.8292,30436.0
2020-04-24 15:00:00,11.89,11.9,11.87,11.88,15252.0,10.7838,10.7929,10.7657,10.7748,15252.0
2020-04-24 15:30:00,11.89,11.92,11.83,11.83,94484.0,10.7838,10.811,10.7294,10.7294,94484.0
2020-04-27 09:30:00,12.06,12.2,12.05,12.2,247624.0,10.938,11.065,10.9289,11.065,247624.0
2020-04-27 10:00:00,12.2,12.28,12.2,12.23,50432.0,11.065,11.1375,11.065,11.0922,50432.0
2020-04-27 10:30:00,12.25,12.31,12.24,12.31,22920.0,11.1103,11.1647,11.1013,11.1647,22920.0
2020-04-27 11:00:00,12.31,12.35,12.3,12.33,45600.0,11.1647,11.201,11.1557,11.1829,45600.0
2020-04-27 11:30:00,12.32,12.32,12.27,12.27,33200.0,11.1738,11.1738,11.1285,11.1285,33200.0
2020-04-27 12:00:00,12.28,12.29,12.23,12.28,13600.0,11.1375,11.1466,11.0922,11.1375,13600.0
2020-04-27 12:30:00,12.28,12.33,12.28,12.33,14620.0,11.1375,11.1829,11.1375,11.1829,14620.0
2020-04-27 13:00:00,12.29,12.33,12.27,12.33,59824.0,11.1466,11.1829,11.1285,11.1829,59824.0
2020-04-27 13:30:00,12.31,12.35,12.3,12.34,17400.0,11.1647,11.201,11.1557,11.192,17400.0
2020-04-27 14:00:00,12.35,12.43,12.33,12.43,43600.0,11.201,11.2736,11.1829,11.2736,43600.0
2020-04-27 14:30:00,12.42,12.48,12.41,12.43,34396.0,11.2645,11.3189,11.2554,11.2736,34396.0
2020-04-27 15:00:00,12.45,12.52,12.44,12.45,33860.0,11.2917,11.3552,11.2827,11.2917,33860.0
2020-04-27 15:30:00,12.46,12.5,12.46,12.49,106360.0,11.3008,11.3371,11.3008,11.328,106360.0
2020-04-28 09:30:00,12.3,12.31,12.23,12.24,82508.0,11.1557,11.1647,11.0922,11.1013,82508.0
2020-04-28 10:00:00,12.24,12.26,12.19,12.2,38528.0,11.1013,11.1194,11.0559,11.065,38528.0
2020-04-28 10:30:00,12.19,12.2,12.13,12.15,109984.0,11.0559,11.065,11.0015,11.0196,109984.0
2020-04-28 11:00:00,12.16,12.22,12.16,12.21,99408.0,11.0287,11.0831,11.0287,11.074,99408.0
2020-04-28 11:30:00,12.19,12.19,12.13,12.14,16800.0,11.0559,11.0559,11.0015,11.0106,16800.0
2020-04-28 12:00:00,12.15,12.16,12.06,12.15,20980.0,11.0196,11.0287,10.938,11.0196,20980.0
2020-04-28 12:30:00,12.16,12.16,12.11,12.12,8800.0,11.0287,11.0287,10.9834,10.9924,8800.0
2020-04-28 13:00:00,12.13,12.14,12.06,12.11,36000.0,11.0015,11.0106,10.938,10.9834,36000.0
2020-04-28 13:30:00,12.06,12.09,12.03,12.03,9200.0,10.938,10.9652,10.9108,10.9108,9200.0
2020-04-28 14:00:00,12.02,12.09,11.99,12.09,47104.0,10.9017,10.9652,10.8745,10.9652,47104.0
2020-04-28 14:30:00,12.07,12.13,12.05,12.12,29664.0,10.9471,11.0015,10.9289,10.9924,29664.0
2020-04-28 15:00:00,12.11,12.11,12.08,12.08,29384.0,10.9834,10.9834,10.9561,10.9561,29384.0
2020-04-28 15:30:00,12.08,12.08,12.04,12.06,51516.0,10.9561,10.9561,10.9199,10.938,51516.0
2020-04-29 09:30:00,12.09,12.09,11.96,11.97,23276.0,10.9652,10.9652,10.8473,10.8564,23276.0
2020-04-29 10:00:00,11.97,12.0,11.91,11.95,33244.0,10.8564,10.8836,10.802,10.8382,33244.0
2020-04-29 10:30:00,11.97,11.97,11.93,11.93,12964.0,10.8564,10.8564,10.8201,10.8201,12964.0
2020-04-29 11:00:00,11.99,12.08,11.99,12.08,41400.0,10.8745,10.9561,10.8745,10.9561,41400.0
2020-04-29 11:30:00,12.07,12.1,12.06,12.1,10048.0,10.9471,10.9743,10.938,10.9743,10048.0
2020-04-29 12:00:00,12.1,12.1,12.08,12.1,22164.0,10.9743,10.9743,10.9561,10.9743,22164.0
2020-04-29 12:30:00,12.06,12.08,12.06,12.08,23824.0,10.938,10.9561,10.938,10.9561,23824.0
2020-04-29 13:00:00,12.11,12.13,12.11,12.11,6852.0,10.9834,11.0015,10.9834,10.9834,6852.0
2020-04-29 13:30:00,12.12,12.22,12.12,12.17,22808.0,10.9924,11.0831,10.9924,11.0378,22808.0
2020-04-29 14:00:00,12.12,12.33,12.12,12.33,16404.0,10.9924,11.1829,10.9924,11.1829,16404.0
2020-04-29 14:30:00,12.32,12.39,12.28,12.31,38056.0,11.1738,11.2373,11.1375,11.1647,38056.0
2020-04-29 15:00:00,12.33,12.33,12.28,12.3,8552.0,11.1829,11.1829,11.1375,11.1557,8552.0
2020-04-29 15:30:00,12.29,12.32,12.22,12.24,94728.0,11.1466,11.1738,11.0831,11.1013,94728.0
2020-04-30 09:30:00,12.23,12.24,12.15,12.23,53008.0,11.0922,11.1013,11.0196,11.0922,53008.0
2020-04-30 10:00:00,12.21,12.24,12.13,12.15,41404.0,11.074,11.1013,11.0015,11.0196,41404.0
2020-04-30 10:30:00,12.14,12.28,12.13,12.28,85920.0,11.0106,11.1375,11.0015,11.1375,85920.0
2020-04-30 11:00:00,12.27,12.27,12.23,12.23,21900.0,11.1285,11.1285,11.0922,11.0922,21900.0
2020-04-30 11:30:00,12.2,12.22,12.18,12.21,60200.0,11.065,11.0831,11.0468,11.074,60200.0
2020-04-30 12:00:00,12.19,12.24,12.17,12.23,25600.0,11.0559,11.1013,11.0378,11.0922,25600.0
2020-04-30 12:30:00,12.22,12.23,12.2,12.2,32680.0,11.0831,11.0922,11.065,11.065,32680.0
2020-04-30 13:00:00,12.19,12.28,12.19,12.28,12400.0,11.0559,11.1375,11.0559,11.1375,12400.0
2020-04-30 13:30:00,12.29,12.36,12.29,12.33,37428.0,11.1466,11.2101,11.1466,11.1829,37428.0
2020-04-30 14:00:00,12.31,12.33,12.27,12.31,36016.0,11.1647,11.1829,11.1285,11.1647,36016.0
2020-04-30 14:30:00,12.36,12.56,12.36,12.49,265956.0,11.2101,11.3915,11.2101,11.328,265956.0
2020-04-30 15:00:00,12.5,12.57,12.5,12.54,506576.0,11.3371,11.4006,11.3371,11.3733,506576.0
2020-04-30 15:30:00,12.54,12.67,12.45,12.66,380828.0,11.3733,11.4913,11.2917,11.4822,380828.0
2020-05-01 09:30:00,12.44,12.61,12.43,12.56,721604.0,11.2827,11.4368,11.2736,11.3915,721604.0
2020-05-01 10:00:00,12.57,12.68,12.56,12.59,628816.0,11.4006,11.5003,11.3915,11.4187,628816.0
2020-05-01 10:30:00,12.59,12.68,12.57,12.59,38480.0,11.4187,11.5003,11.4006,11.4187,38480.0
2020-05-01 11:00:00,12.56,12.57,12.45,12.45,24144.0,11.3915,11.4006,11.2917,11.2917,24144.0
2020-05-01 11:30:00,12.43,12.46,12.36,12.36,101348.0,11.2736,11.3008,11.2101,11.2101,101348.0
2020-05-01 12:00:00,12.31,12.48,12.31,12.46,18000.0,11.1647,11.3189,11.1647,11.3008,18000.0
2020-05-01 12:30:00,12.45,12.5,12.42,12.43,13900.0,11.2917,11.3371,11.2645,11.2736,13900.0
2020-05-01 13:00:00,12.4,12.5,12.4,12.5,94272.0,11.2464,11.3371,11.2464,11.3371,94272.0
2020-05-01 13:30:00,12.5,12.55,12.46,12.46,34600.0,11.3371,11.3824,11.3008,11.3008,34600.0
2020-05-01 14:00:00,12.45,12.56,12.45,12.53,136732.0,11.2917,11.3915,11.2917,11.3643,136732.0
2020-05-01 14:30:00,12.52,12.53,12.48,12.48,18000.0,11.3552,11.3643,11.3189,11.3189,18000.0
2020-05-01 15:00:00,12.49,12.49,12.4,12.42,19700.0,11.328,11.328,11.2464,11.2645,19700.0
2020-05-01 15:30:00,12.43,12.43,12.34,12.36,182652.0,11.2736,11.2736,11.192,11.2101,182652.0
2020-05-04 09:30:00,12.44,12.52,12.41,12.52,47568.0,11.2827,11.3552,11.2554,11.3552,47568.0
2020-05-04 10:00:00,12.49,12.6,12.49,12.6,45400.0,11.328,11.4278,11.328,11.4278,45400.0
2020-05-04 10:30:00,12.61,12.61,12.54,12.56,181356.0,11.4368,11.4368,11.3733,11.3915,181356.0
2020-05-04 11:00:00,12.58,12.58,12.51,12.52,38980.0,11.4096,11.4096,11.3461,11.3552,38980.0
2020-05-04 11:30:00,12.5,12.52,12.49,12.49,20956.0,11.3371,11.3552,11.328,11.328,20956.0
2020-05-04 12:00:00,12.47,12.52,12.45,12.52,26796.0,11.3099,11.3552,11.2917,11.3552,26796.0
2020-05-04 12:30:00,12.54,12.56,12.5,12.51,55260.0,11.3733,11.3915,11.3371,11.3461,55260.0
2020-05-04 13:00:00,12.5,12.54,12.5,12.54,9600.0,11.3371,11.3733,11.3371,11.3733,9600.0
2020-05-04 13:30:00,12.55,12.6,12.54,12.59,142324.0,11.3824,11.4278,11.3733,11.4187,142324.0
2020-05-04 14:00:00,12.59,12.63,12.59,12.61,26400.0,11.4187,11.455,11.4187,11.4368,26400.0
2020-05-04 14:30:00,12.62,12.67,12.59,12.61,62336.0,11.4459,11.4913,11.4187,11.4368,62336.0
2020-05-04 15:00:00,12.61,12.65,12.6,12.6,164264.0,11.4368,11.4731,11.4278,11.4278,164264.0
2020-05-04 15:30:00,12.6,12.6,12.53,12.53,150624.0,11.4278,11.4278,11.3643,11.3643,150624.0
2020-05-05 09:30:00,12.87,12.93,12.85,12.92,200680.0,11.6726,11.7271,11.6545,11.718,200680.0
2020-05-05 10:00:00,12.94,12.94,12.77,12.88,99748.0,11.7361,11.7361,11.5819,11.6817,99748.0
2020-05-05 10:30:00,12.88,12.91,12.86,12.86,83884.0,11.6817,11.7089,11.6636,11.6636,83884.0
2020-05-05 11:00:00,12.86,12.86,12.77,12.84,131484.0,11.6636,11.6636,11.5819,11.6454,131484.0
2020-05-05 11:30:00,12.81,12.84,12.79,12.81,89248.0,11.6182,11.6454,11.6001,11.6182,89248.0
2020-05-05 12:00:00,12.81,12.86,12.81,12.83,26848.0,11.6182,11.6636,11.6182,11.6364,26848.0
2020-05-05 12:30:00,12.84,12.84,12.73,12.73,27812.0,11.6454,11.6454,11.5457,11.5457,27812.0
2020-05-05 13:00:00,12.73,12.77,12.72,12.77,26968.0,11.5457,11.5819,11.5366,11.5819,26968.0
2020-05-05 13:30:00,12.77,12.79,12.73,12.74,60368.0,11.5819,11.6001,11.5457,11.5547,60368.0
2020-05-05 14:00:00,12.74,12.78,12.72,12.78,19144.0,11.5547,11.591,11.5366,11.591,19144.0
2020-05-05 14:30:00,12.77,12.85,12.77,12.85,72500.0,11.5819,11.6545,11.5819,11.6545,72500.0
2020-05-05 15:00:00,12.87,12.87,12.79,12.81,34852.0,11.6726,11.6726,11.6001,11.6182,34852.0
2020-05-05 15:30:00,12.8,12.83,12.75,12.76,183600.0,11.6092,11.6364,11.5638,11.5729,183600.0
2020-05-06 09:30:00,13.42,13.45,13.38,13.4,323240.0,12.1715,12.1987,12.1352,12.1533,323240.0
2020-05-06 10:00:00,13.4,13.69,13.4,13.67,509228.0,12.1533,12.4164,12.1533,12.3982,509228.0
2020-05-06 10:30:00,13.65,13.68,13.52,13.52,293876.0,12.3801,12.4073,12.2622,12.2622,293876.0
2020-05-06 11:00:00,13.5,13.52,13.48,13.51,118156.0,12.244,12.2622,12.2259,12.2531,118156.0
2020-05-06 11:30:00,13.51,13.51,13.47,13.47,62692.0,12.2531,12.2531,12.2168,12.2168,62692.0
2020-05-06 12:00:00,13.47,13.6,13.47,13.58,113276.0,12.2168,12.3347,12.2168,12.3166,113276.0
2020-05-06 12:30:00,13.58,13.6,13.54,13.6,103688.0,12.3166,12.3347,12.2803,12.3347,103688.0
2020-05-06 13:00:00,13.61,13.61,13.58,13.6,48508.0,12.3438,12.3438,12.3166,12.3347,48508.0
2020-05-06 13:30:00,13.6,13.6,13.54,13.57,47948.0,12.3347,12.3347,12.2803,12.3075,47948.0
2020-05-06 14:00:00,13.56,13.58,13.47,13.5,74140.0,12.2985,12.3166,12.2168,12.244,74140.0
2020-05-06 14:30:00,13.49,13.53,13.42,13.47,146696.0,12.235,12.2712,12.1715,12.2168,146696.0
2020-05-06 15:00:00,13.49,13.49,13.4,13.44,72804.0,12.235,12.235,12.1533,12.1896,72804.0
2020-05-06 15:30:00,13.44,13.44,13.33,13.37,167224.0,12.1896,12.1896,12.0899,12.1261,167224.0
2020-05-07 09:30:00,13.35,13.38,13.3,13.33,223296.0,12.108,12.1352,12.0626,12.0899,223296.0
2020-05-07 10:00:00,13.33,13.33,13.24,13.26,157664.0,12.0899,12.0899,12.0082,12.0264,157664.0
2020-05-07 10:30:00,13.27,13.3,13.15,13.18,96668.0,12.0354,12.0626,11.9266,11.9538,96668.0
2020-05-07 11:00:00,13.18,13.19,13.04,13.09,74292.0,11.9538,11.9629,11.8268,11.8722,74292.0
2020-05-07 11:30:00,13.06,13.11,13.0,13.01,91828.0,11.845,11.8903,11.7906,11.7996,91828.0
2020-05-07 12:00:00,13.02,13.02,12.91,12.94,90684.0,11.8087,11.8087,11.7089,11.7361,90684.0
2020-05-07 12:30:00,12.89,12.9,12.72,12.82,89376.0,11.6908,11.6999,11.5366,11.6273,89376.0
2020-05-07 13:00:00,12.81,12.84,12.78,12.79,163676.0,11.6182,11.6454,11.591,11.6001,163676.0
2020-05-07 13:30:00,12.78,12.89,12.78,12.83,77648.0,11.591,11.6908,11.591,11.6364,77648.0
2020-05-07 14:00:00,12.81,12.85,12.78,12.78,111620.0,11.6182,11.6545,11.591,11.591,111620.0
2020-05-07 14:30:00,12.79,12.83,12.72,12.75,121284.0,11.6001,11.6364,11.5366,11.5638,121284.0
2020-05-07 15:00:00,12.75,12.76,12.65,12.66,109732.0,11.5638,11.5729,11.4731,11.4822,109732.0
2020-05-07 15:30:00,12.67,12.72,12.66,12.71,150392.0,11.4913,11.5366,11.4822,11.5275,150392.0
2020-05-08 09:30:00,13.09,13.1,12.89,13.06,272352.0,11.8722,11.8812,11.6908,11.845,272352.0
2020-05-08 10:00:00,13.09,13.12,13.03,13.03,109048.0,11.8722,11.8994,11.8178,11.8178,109048.0
2020-05-08 10:30:00,13.03,13.03,12.88,12.95,131800.0,11.8178,11.8178,11.6817,11.7452,131800.0
2020-05-08 11:00:00,12.95,13.08,12.9,13.07,101048.0,11.7452,11.8631,11.6999,11.854,101048.0
2020-05-08 11:30:00,13.12,13.12,13.04,13.06,36084.0,11.8994,11.8994,11.8268,11.845,36084.0
2020-05-08 12:00:00,13.06,13.12,13.05,13.1,25592.0,11.845,11.8994,11.8359,11.8812,25592.0
2020-05-08 12:30:00,13.09,13.16,13.09,13.14,58964.0,11.8722,11.9357,11.8722,11.9175,58964.0
2020-05-08 13:00:00,13.15,13.16,13.13,13.14,46768.0,11.9266,11.9357,11.9085,11.9175,46768.0
2020-05-08 13:30:00,13.13,13.2,13.13,13.17,24292.0,11.9085,11.9719,11.9085,11.9447,24292.0
2020-05-08 14:00:00,13.18,13.23,13.17,13.18,116844.0,11.9538,11.9992,11.9447,11.9538,116844.0
2020-05-08 14:30:00,13.19,13.22,13.16,13.2,45528.0,11.9629,11.9901,11.9357,11.9719,45528.0
2020-05-08 15:00:00,13.21,13.26,13.2,13.26,30312.0,11.981,12.0264,11.9719,12.0264,30312.0
2020-05-08 15:30:00,13.25,13.25,13.17,13.19,48708.0,12.0173,12.0173,11.9447,11.9629,48708.0
2020-05-11 09:30:00,13.26,13.28,13.15,13.17,95820.0,12.0264,12.0445,11.9266,11.9447,95820.0
2020-05-11 10:00:00,13.17,13.31,13.17,13.29,120948.0,11.9447,12.0717,11.9447,12.0536,120948.0
2020-05-11 10:30:00,13.27,13.34,13.25,13.33,124072.0,12.0354,12.0989,12.0173,12.0899,124072.0
2020-05-11 11:00:00,13.34,13.41,13.33,13.41,17580.0,12.0989,12.1624,12.0899,12.1624,17580.0
2020-05-11 11:30:00,13.41,13.52,13.4,13.5,45508.0,12.1624,12.2622,12.1533,12.244,45508.0
2020-05-11 12:00:00,13.5,13.59,13.49,13.57,67968.0,12.244,12.3257,12.235,12.3075,67968.0
2020-05-11 12:30:00,13.56,13.56,13.49,13.52,165240.0,12.2985,12.2985,12.235,12.2622,165240.0
2020-05-11 13:00:00,13.51,13.57,13.5,13.57,48200.0,12.2531,12.3075,12.244,12.3075,48200.0
2020-05-11 13:30:00,13.56,13.6,13.56,13.57,64516.0,12.2985,12.3347,12.2985,12.3075,64516.0
2020-05-11 14:00:00,13.57,13.61,13.56,13.59,65828.0,12.3075,12.3438,12.2985,12.3257,65828.0
2020-05-11 14:30:00,13.6,13.65,13.58,13.64,71308.0,12.3347,12.3801,12.3166,12.371,71308.0
2020-05-11 15:00:00,13.62,13.63,13.54,13.56,22920.0,12.3529,12.3619,12.2803,12.2985,22920.0
2020-05-11 15:30:00,13.55,13.57,13.45,13.5,124524.0,12.2894,12.3075,12.1987,12.244,124524.0
2020-05-12 09:30:00,13.39,13.4,13.26,13.28,115744.0,12.1443,12.1533,12.0264,12.0445,115744.0
2020-05-12 10:00:00,13.28,13.31,13.23,13.24,100216.0,12.0445,12.0717,11.9992,12.0082,100216.0
2020-05-12 10:30:00,13.24,13.27,13.24,13.26,32992.0,12.0082,12.0354,12.0082,12.0264,32992.0
2020-05-12 11:00:00,13.25,13.29,13.25,13.29,33616.0,12.0173,12.0536,12.0173,12.0536,33616.0
2020-05-12 11:30:00,13.3,13.33,13.3,13.31,38248.0,12.0626,12.0899,12.0626,12.0717,38248.0
2020-05-12 12:00:00,13.31,13.31,13.28,13.29,50560.0,12.0717,12.0717,12.0445,12.0536,50560.0
2020-05-12 12:30:00,13.28,13.29,13.28,13.28,8400.0,12.0445,12.0536,12.0445,12.0445,8400.0
2020-05-12 13:00:00,13.28,13.28,12.99,13.03,122400.0,12.0445,12.0445,11.7815,11.8178,122400.0
2020-05-12 13:30:00,13.04,13.08,13.04,13.05,59048.0,11.8268,11.8631,11.8268,11.8359,59048.0
2020-05-12 14:00:00,13.04,13.13,13.04,13.13,23740.0,11.8268,11.9085,11.8268,11.9085,23740.0
2020-05-12 14:30:00,13.15,13.19,13.12,13.14,43060.0,11.9266,11.9629,11.8994,11.9175,43060.0
2020-05-12 15:00:00,13.14,13.17,13.12,13.13,22304.0,11.9175,11.9447,11.8994,11.9085,22304.0
2020-05-12 15:30:00,13.13,13.15,13.07,13.1,163956.0,11.9085,11.9266,11.854,11.8812,163956.0
2020-05-13 09:30:00,12.92,12.99,12.88,12.9,287792.0,11.718,11.7815,11.6817,11.6999,287792.0
2020-05-13 10:00:00,12.91,12.97,12.86,12.97,205160.0,11.7089,11.7633,11.6636,11.7633,205160.0
2020-05-13 10:30:00,12.96,12.97,12.87,12.87,194608.0,11.7543,11.7633,11.6726,11.6726,194608.0
2020-05-13 11:00:00,12.88,12.88,12.81,12.81,95396.0,11.6817,11.6817,11.6182,11.6182,95396.0
2020-05-13 11:30:00,12.81,12.82,12.67,12.7,179912.0,11.6182,11.6273,11.4913,11.5185,179912.0
2020-05-13 12:00:00,12.68,12.74,12.64,12.74,250592.0,11.5003,11.5547,11.464,11.5547,250592.0
2020-05-13 12:30:00,12.73,12.74,12.66,12.72,220316.0,11.5457,11.5547,11.4822,11.5366,220316.0
2020-05-13 13:00:00,12.71,12.77,12.68,12.75,206172.0,11.5275,11.5819,11.5003,11.5638,206172.0
2020-05-13 13:30:00,12.74,12.89,12.74,12.85,219168.0,11.5547,11.6908,11.5547,11.6545,219168.0
2020-05-13 14:00:00,12.85,12.86,12.79,12.83,141696.0,11.6545,11.6636,11.6001,11.6364,141696.0
2020-05-13 14:30:00,12.83,12.84,12.8,12.81,50800.0,11.6364,11.6454,11.6092,11.6182,50800.0
2020-05-13 15:00:00,12.81,12.83,12.76,12.79,58516.0,11.6182,11.6364,11.5729,11.6001,58516.0
2020-05-13 15:30:00,12.81,12.86,12.81,12.83,72464.0,11.6182,11.6636,11.6182,11.6364,72464.0
2020-05-14 09:30:00,12.4,12.42,12.3,12.33,227700.0,11.2464,11.2645,11.1557,11.1829,227700.0
2020-05-14 10:00:00,12.31,12.35,12.26,12.28,194112.0,11.1647,11.201,11.1194,11.1375,194112.0
2020-05-14 10:30:00,12.29,12.34,12.27,12.28,115000.0,11.1466,11.192,11.1285,11.1375,115000.0
2020-05-14 11:00:00,12.29,12.35,12.22,12.23,365440.0,11.1466,11.201,11.0831,11.0922,365440.0
2020-05-14 11:30:00,12.24,12.3,12.21,12.22,119108.0,11.1013,11.1557,11.074,11.0831,119108.0
2020-05-14 12:00:00,12.22,12.31,12.21,12.3,140704.0,11.0831,11.1647,11.074,11.1557,140704.0
2020-05-14 12:30:00,12.3,12.32,12.26,12.3,88740.0,11.1557,11.1738,11.1194,11.1557,88740.0
2020-05-14 13:00:00,12.3,12.31,12.28,12.31,53396.0,11.1557,11.1647,11.1375,11.1647,53396.0
2020-05-14 13:30:00,12.31,12.39,12.31,12.33,104816.0,11.1647,11.2373,11.1647,11.1829,104816.0
2020-05-14 14:00:00,12.33,12.43,12.33,12.39,93452.0,11.1829,11.2736,11.1829,11.2373,93452.0
2020-05-14 14:30:00,12.39,12.41,12.36,12.38,75076.0,11.2373,11.2554,11.2101,11.2282,75076.0
2020-05-14 15:00:00,12.38,12.45,12.38,12.43,43004.0,11.2282,11.2917,11.2282,11.2736,43004.0
2020-05-14 15:30:00,12.43,12.46,12.42,12.44,82524.0,11.2736,11.3008,11.2645,11.2827,82524.0
2020-05-15 09:30:00,12.18,12.42,12.15,12.33,215080.0,11.0468,11.2645,11.0196,11.1829,215080.0
2020-05-15 10:00:00,12.33,12.47,12.3,12.39,139492.0,11.1829,11.3099,11.1557,11.2373,139492.0
2020-05-15 10:30:00,12.39,12.44,12.38,12.42,120320.0,11.2373,11.2827,11.2282,11.2645,120320.0
2020-05-15 11:00:00,12.42,12.51,12.36,12.5,110668.0,11.2645,11.3461,11.2101,11.3371,110668.0
2020-05-15 11:30:00,12.5,12.52,12.47,12.51,169648.0,11.3371,11.3552,11.3099,11.3461,169648.0
2020-05-15 12:00:00,12.52,12.62,12.52,12.58,158292.0,11.3552,11.4459,11.3552,11.4096,158292.0
2020-05-15 12:30:00,12.58,12.58,12.51,12.52,44544.0,11.4096,11.4096,11.3461,11.3552,44544.0
2020-05-15 13:00:00,12.52,12.6,12.52,12.6,60380.0,11.3552,11.4278,11.3552,11.4278,60380.0
2020-05-15 13:30:00,12.59,12.61,12.56,12.57,61108.0,11.4187,11.4368,11.3915,11.4006,61108.0
2020-05-15 14:00:00,12.57,12.63,12.54,12.54,47928.0,11.4006,11.455,11.3733,11.3733,47928.0
2020-05-15 14:30:00,12.54,12.57,12.48,12.54,76400.0,11.3733,11.4006,11.3189,11.3733,76400.0
2020-05-15 15:00:00,12.54,12.58,12.52,12.56,57608.0,11.3733,11.4096,11.3552,11.3915,57608.0
2020-05-15 15:30:00,12.56,12.56,12.53,12.54,152860.0,11.3915,11.3915,11.3643,11.3733,152860.0
2020-05-18 09:30:00,12.93,13.02,12.92,12.99,148700.0,11.7271,11.8087,11.718,11.7815,148700.0
2020-05-18 10:00:00,12.98,13.03,12.95,13.0,157192.0,11.7724,11.8178,11.7452,11.7906,157192.0
2020-05-18 10:30:00,13.0,13.13,12.99,13.11,116228.0,11.7906,11.9085,11.7815,11.8903,116228.0
2020-05-18 11:00:00,13.11,13.31,13.11,13.29,100524.0,11.8903,12.0717,11.8903,12.0536,100524.0
2020-05-18 11:30:00,13.3,13.3,13.24,13.24,39160.0,12.0626,12.0626,12.0082,12.0082,39160.0
2020-05-18 12:00:00,13.24,13.26,13.2,13.24,49636.0,12.0082,12.0264,11.9719,12.0082,49636.0
2020-05-18 12:30:00,13.24,13.24,13.2,13.24,26180.0,12.0082,12.0082,11.9719,12.0082,26180.0
2020-05-18 13:00:00,13.24,13.29,13.22,13.28,38624.0,12.0082,12.0536,11.9901,12.0445,38624.0
2020-05-18 13:30:00,13.28,13.29,13.25,13.28,26600.0,12.0445,12.0536,12.0173,12.0445,26600.0
2020-05-18 14:00:00,13.28,13.34,13.26,13.33,20472.0,12.0445,12.0989,12.0264,12.0899,20472.0
2020-05-18 14:30:00,13.36,13.5,13.35,13.48,67364.0,12.1171,12.244,12.108,12.2259,67364.0
2020-05-18 15:00:00,13.48,13.48,13.37,13.37,76264.0,12.2259,12.2259,12.1261,12.1261,76264.0
2020-05-18 15:30:00,13.37,13.46,13.35,13.35,147648.0,12.1261,12.2078,12.108,12.108,147648.0
2020-05-19 09:30:00,13.5,13.5,13.41,13.44,70904.0,12.244,12.244,12.1624,12.1896,70904.0
2020-05-19 10:00:00,13.42,13.44,13.31,13.38,47736.0,12.1715,12.1896,12.0717,12.1352,47736.0
2020-05-19 10:30:00,13.39,13.43,13.37,13.4,38444.0,12.1443,12.1805,12.1261,12.1533,38444.0
2020-05-19 11:00:00,13.4,13.42,13.33,13.35,60120.0,12.1533,12.1715,12.0899,12.108,60120.0
2020-05-19 11:30:00,13.35,13.36,13.3,13.35,23572.0,12.108,12.1171,12.0626,12.108,23572.0
2020-05-19 12:00:00,13.36,13.37,13.29,13.34,47200.0,12.1171,12.1261,12.0536,12.0989,47200.0
2020-05-19 12:30:00,13.33,13.33,13.28,13.3,59568.0,12.0899,12.0899,12.0445,12.0626,59568.0
2020-05-19 13:00:00,13.3,13.32,13.29,13.3,17540.0,12.0626,12.0808,12.0536,12.0626,17540.0
2020-05-19 13:30:00,13.31,13.36,13.31,13.34,25148.0,12.0717,12.1171,12.0717,12.0989,25148.0
2020-05-19 14:00:00,13.35,13.37,13.34,13.35,13120.0,12.108,12.1261,12.0989,12.108,13120.0
2020-05-19 14:30:00,13.35,13.37,13.32,13.33,32016.0,12.108,12.1261,12.0808,12.0899,32016.0
2020-05-19 15:00:00,13.33,13.34,13.27,13.3,46060.0,12.0899,12.0989,12.0354,12.0626,46060.0
2020-05-19 15:30:00,13.31,13.31,13.2,13.21,277932.0,12.0717,12.0717,11.9719,11.981,277932.0
2020-05-20 09:30:00,13.32,13.37,13.29,13.31,110140.0,12.0808,12.1261,12.0536,12.0717,110140.0
2020-05-20 10:00:00,13.3,13.37,13.27,13.34,70020.0,12.0626,12.1261,12.0354,12.0989,70020.0
2020-05-20 10:30:00,13.35,13.39,13.34,13.36,246076.0,12.108,12.1443,12.0989,12.1171,246076.0
2020-05-20 11:00:00,13.37,13.38,13.31,13.31,283784.0,12.1261,12.1352,12.0717,12.0717,283784.0
2020-05-20 11:30:00,13.31,13.33,13.25,13.25,79640.0,12.0717,12.0899,12.0173,12.0173,79640.0
2020-05-20 12:00:00,13.25,13.25,13.2,13.23,152636.0,12.0173,12.0173,11.9719,11.9992,152636.0
2020-05-20 12:30:00,13.23,13.31,13.22,13.28,101220.0,11.9992,12.0717,11.9901,12.0445,101220.0
2020-05-20 13:00:00,13.28,13.31,13.05,13.05,100344.0,12.0445,12.0717,11.8359,11.8359,100344.0
2020-05-20 13:30:00,13.04,13.13,12.96,13.12,52984.0,11.8268,11.9085,11.7543,11.8994,52984.0
2020-05-20 14:00:00,13.13,13.13,13.02,13.06,48632.0,11.9085,11.9085,11.8087,11.845,48632.0
2020-05-20 14:30:00,13.06,13.13,13.04,13.04,91916.0,11.845,11.9085,11.8268,11.8268,91916.0
2020-05-20 15:00:00,13.04,13.14,13.04,13.09,86912.0,11.8268,11.9175,11.8268,11.8722,86912.0
2020-05-20 15:30:00,13.09,13.12,13.04,13.1,251564.0,11.8722,11.8994,11.8268,11.8812,251564.0
2020-05-21 09:30:00,12.93,13.0,12.88,12.93,90736.0,11.7271,11.7906,11.6817,11.7271,90736.0
2020-05-21 10:00:00,12.93,12.96,12.92,12.93,21400.0,11.7271,11.7543,11.718,11.7271,21400.0
2020-05-21 10:30:00,12.92,12.93,12.8,12.87,46548.0,11.718,11.7271,11.6092,11.6726,46548.0
2020-05-21 11:00:00,12.87,12.87,12.81,12.84,87448.0,11.6726,11.6726,11.6182,11.6454,87448.0
2020-05-21 11:30:00,12.84,12.9,12.84,12.85,50956.0,11.6454,11.6999,11.6454,11.6545,50956.0
2020-05-21 12:00:00,12.88,12.89,12.87,12.89,4800.0,11.6817,11.6908,11.6726,11.6908,4800.0
2020-05-21 12:30:00,12.88,12.9,12.85,12.88,16472.0,11.6817,11.6999,11.6545,11.6817,16472.0
2020-05-21 13:00:00,12.88,13.02,12.88,13.02,45600.0,11.6817,11.8087,11.6817,11.8087,45600.0
2020-05-21 13:30:00,13.03,13.06,12.95,12.96,50300.0,11.8178,11.845,11.7452,11.7543,50300.0
2020-05-21 14:00:00,12.96,12.97,12.89,12.91,27432.0,11.7543,11.7633,11.6908,11.7089,27432.0
2020-05-21 14:30:00,12.91,13.04,12.91,13.03,33464.0,11.7089,11.8268,11.7089,11.8178,33464.0
2020-05-21 15:00:00,13.04,13.06,13.02,13.03,30960.0,11.8268,11.845,11.8087,11.8178,30960.0
2020-05-21 15:30:00,13.01,13.01,12.97,12.99,110480.0,11.7996,11.7996,11.7633,11.7815,110480.0
2020-05-22 09:30:00,12.95,12.98,12.84,12.86,55540.0,11.7452,11.7724,11.6454,11.6636,55540.0
2020-05-22 10:00:00,12.84,12.84,12.79,12.81,53128.0,11.6454,11.6454,11.6001,11.6182,53128.0
2020-05-22 10:30:00,12.81,12.85,12.79,12.81,61144.0,11.6182,11.6545,11.6001,11.6182,61144.0
2020-05-22 11:00:00,12.8,12.8,12.73,12.77,29572.0,11.6092,11.6092,11.5457,11.5819,29572.0
2020-05-22 11:30:00,12.77,12.79,12.74,12.76,38072.0,11.5819,11.6001,11.5547,11.5729,38072.0
2020-05-22 12:00:00,12.76,12.86,12.76,12.81,33192.0,11.5729,11.6636,11.5729,11.6182,33192.0
2020-05-22 12:30:00,12.8,12.85,12.79,12.85,5600.0,11.6092,11.6545,11.6001,11.6545,5600.0
2020-05-22 13:00:00,12.82,12.84,12.81,12.81,5200.0,11.6273,11.6454,11.6182,11.6182,5200.0
2020-05-22 13:30:00,12.81,12.82,12.8,12.82,8800.0,11.6182,11.6273,11.6092,11.6273,8800.0
2020-05-22 14:00:00,12.82,12.83,12.79,12.8,12200.0,11.6273,11.6364,11.6001,11.6092,12200.0
2020-05-22 14:30:00,12.8,12.81,12.79,12.79,11720.0,11.6092,11.6182,11.6001,11.6001,11720.0
2020-05-22 15:00:00,12.8,12.81,12.8,12.8,4400.0,11.6092,11.6182,11.6092,11.6092,4400.0
2020-05-22 15:30:00,12.81,12.81,12.78,12.79,30200.0,11.6182,11.6182,11.591,11.6001,30200.0
2020-05-26 09:30:00,13.19,13.3,13.18,13.25,129208.0,11.9629,12.0626,11.9538,12.0173,129208.0
2020-05-26 10:00:00,13.24,13.28,13.22,13.26,33980.0,12.0082,12.0445,11.9901,12.0264,33980.0
2020-05-26 10:30:00,13.26,13.29,13.18,13.21,36000.0,12.0264,12.0536,11.9538,11.981,36000.0
2020-05-26 11:00:00,13.23,13.26,13.21,13.25,25324.0,11.9992,12.0264,11.981,12.0173,25324.0
2020-05-26 11:30:00,13.3,13.32,13.27,13.29,34864.0,12.0626,12.0808,12.0354,12.0536,34864.0
2020-05-26 12:00:00,13.26,13.27,13.22,13.24,26916.0,12.0264,12.0354,11.9901,12.0082,26916.0
2020-05-26 12:30:00,13.25,13.35,13.24,13.35,47192.0,12.0173,12.108,12.0082,12.108,47192.0
2020-05-26 13:00:00,13.35,13.35,13.32,13.34,15880.0,12.108,12.108,12.0808,12.0989,15880.0
2020-05-26 13:30:00,13.33,13.35,13.33,13.35,22204.0,12.0899,12.108,12.0899,12.108,22204.0
2020-05-26 14:00:00,13.34,13.36,13.33,13.34,14240.0,12.0989,12.1171,12.0899,12.0989,14240.0
2020-05-26 14:30:00,13.34,13.34,13.3,13.32,49728.0,12.0989,12.0989,12.0626,12.0808,49728.0
2020-05-26 15:00:00,13.31,13.31,13.24,13.27,28008.0,12.0717,12.0717,12.0082,12.0354,28008.0
2020-05-26 15:30:00,13.28,13.3,13.18,13.28,182924.0,12.0445,12.0626,11.9538,12.0445,182924.0
2020-05-27 09:30:00,13.4,13.46,13.29,13.32,204400.0,12.1533,12.2078,12.0536,12.0808,204400.0
2020-05-27 10:00:00,13.31,13.35,13.29,13.31,78016.0,12.0717,12.108,12.0536,12.0717,78016.0
2020-05-27 10:30:00,13.31,13.32,13.15,13.19,123652.0,12.0717,12.0808,11.9266,11.9629,123652.0
2020-05-27 11:00:00,13.17,13.24,13.17,13.23,64524.0,11.9447,12.0082,11.9447,11.9992,64524.0
2020-05-27 11:30:00,13.23,13.26,13.16,13.26,48520.0,11.9992,12.0264,11.9357,12.0264,48520.0
2020-05-27 12:00:00,13.25,13.28,13.22,13.22,30820.0,12.0173,12.0445,11.9901,11.9901,30820.0
2020-05-27 12:30:00,13.2,13.24,13.2,13.2,35400.0,11.9719,12.0082,11.9719,11.9719,35400.0
2020-05-27 13:00:00,13.19,13.24,13.15,13.22,89184.0,11.9629,12.0082,11.9266,11.9901,89184.0
2020-05-27 13:30:00,13.23,13.25,13.19,13.22,38000.0,11.9992,12.0173,11.9629,11.9901,38000.0
2020-05-27 14:00:00,13.22,13.24,13.2,13.22,47760.0,11.9901,12.0082,11.9719,11.9901,47760.0
2020-05-27 14:30:00,13.23,13.31,13.22,13.28,66812.0,11.9992,12.0717,11.9901,12.0445,66812.0
2020-05-27 15:00:00,13.26,13.29,13.24,13.29,30704.0,12.0264,12.0536,12.0082,12.0536,30704.0
2020-05-27 15:30:00,13.29,13.36,13.27,13.34,109448.0,12.0536,12.1171,12.0354,12.0989,109448.0
2020-05-28 09:30:00,13.6,13.62,13.49,13.51,222572.0,12.3347,12.3529,12.235,12.2531,222572.0
2020-05-28 10:00:00,13.51,13.56,13.49,13.56,39256.0,12.2531,12.2985,12.235,12.2985,39256.0
2020-05-28 10:30:00,13.56,13.56,13.49,13.51,36456.0,12.2985,12.2985,12.235,12.2531,36456.0
2020-05-28 11:00:00,13.48,13.54,13.47,13.51,38960.0,12.2259,12.2803,12.2168,12.2531,38960.0
2020-05-28 11:30:00,13.51,13.56,13.49,13.56,33600.0,12.2531,12.2985,12.235,12.2985,33600.0
2020-05-28 12:00:00,13.56,13.61,13.55,13.6,54616.0,12.2985,12.3438,12.2894,12.3347,54616.0
2020-05-28 12:30:00,13.59,13.68,13.58,13.61,80824.0,12.3257,12.4073,12.3166,12.3438,80824.0
2020-05-28 13:00:00,13.62,13.66,13.56,13.58,63584.0,12.3529,12.3891,12.2985,12.3166,63584.0
2020-05-28 13:30:00,13.57,13.57,13.53,13.55,29404.0,12.3075,12.3075,12.2712,12.2894,29404.0
2020-05-28 14:00:00,13.56,13.6,13.56,13.58,33400.0,12.2985,12.3347,12.2985,12.3166,33400.0
2020-05-28 14:30:00,13.56,13.62,13.56,13.62,160472.0,12.2985,12.3529,12.2985,12.3529,160472.0
2020-05-28 15:00:00,13.62,13.62,13.56,13.57,30140.0,12.3529,12.3529,12.2985,12.3075,30140.0
2020-05-28 15:30:00,13.57,13.57,13.48,13.49,175676.0,12.3075,12.3075,12.2259,12.235,175676.0
2020-05-29 09:30:00,13.42,13.5,13.37,13.48,129172.0,12.1715,12.244,12.1261,12.2259,129172.0
2020-05-29 10:00:00,13.49,13.51,13.4,13.46,60056.0,12.235,12.2531,12.1533,12.2078,60056.0
2020-05-29 10:30:00,13.46,13.48,13.34,13.34,40660.0,12.2078,12.2259,12.0989,12.0989,40660.0
2020-05-29 11:00:00,13.34,13.41,13.31,13.4,63416.0,12.0989,12.1624,12.0717,12.1533,63416.0
2020-05-29 11:30:00,13.38,13.43,13.33,13.33,19200.0,12.1352,12.1805,12.0899,12.0899,19200.0
2020-05-29 12:00:00,13.33,13.4,13.33,13.4,47400.0,12.0899,12.1533,12.0899,12.1533,47400.0
2020-05-29 12:30:00,13.4,13.4,13.32,13.36,54576.0,12.1533,12.1533,12.0808,12.1171,54576.0
2020-05-29 13:00:00,13.33,13.34,13.3,13.31,14124.0,12.0899,12.0989,12.0626,12.0717,14124.0
2020-05-29 13:30:00,13.31,13.36,13.28,13.34,30876.0,12.0717,12.1171,12.0445,12.0989,30876.0
2020-05-29 14:00:00,13.33,13.41,13.31,13.39,94444.0,12.0899,12.1624,12.0717,12.1443,94444.0
2020-05-29 14:30:00,13.34,13.37,13.11,13.12,247828.0,12.0989,12.1261,11.8903,11.8994,247828.0
2020-05-29 15:00:00,13.12,13.22,13.09,13.16,69836.0,11.8994,11.9901,11.8722,11.9357,69836.0
2020-05-29 15:30:00,13.15,13.24,13.12,13.24,203060.0,11.9266,12.0082,11.8994,12.0082,203060.0
2020-06-01 09:30:00,13.51,13.56,13.51,13.53,55612.0,12.2531,12.2985,12.2531,12.2712,55612.0
2020-06-01 10:00:00,13.53,13.62,13.51,13.61,27516.0,12.2712,12.3529,12.2531,12.3438,27516.0
2020-06-01 10:30:00,13.62,13.62,13.59,13.59,17728.0,12.3529,12.3529,12.3257,12.3257,17728.0
2020-06-01 11:00:00,13.6,13.6,13.54,13.56,165632.0,12.3347,12.3347,12.2803,12.2985,165632.0
2020-06-01 11:30:00,13.56,13.56,13.52,13.52,44144.0,12.2985,12.2985,12.2622,12.2622,44144.0
2020-06-01 12:00:00,13.51,13.52,13.46,13.46,8000.0,12.2531,12.2622,12.2078,12.2078,8000.0
2020-06-01 12:30:00,13.47,13.5,13.47,13.47,6000.0,12.2168,12.244,12.2168,12.2168,6000.0
2020-06-01 13:00:00,13.47,13.53,13.47,13.48,5000.0,12.2168,12.2712,12.2168,12.2259,5000.0
2020-06-01 13:30:00,13.49,13.54,13.49,13.53,12400.0,12.235,12.2803,12.235,12.2712,12400.0
2020-06-01 14:00:00,13.54,13.58,13.54,13.54,15376.0,12.2803,12.3166,12.2803,12.2803,15376.0
2020-06-01 14:30:00,13.52,13.55,13.46,13.46,31492.0,12.2622,12.2894,12.2078,12.2078,31492.0
2020-06-01 15:00:00,13.45,13.49,13.45,13.47,4944.0,12.1987,12.235,12.1987,12.2168,4944.0
2020-06-01 15:30:00,13.48,13.5,13.45,13.48,71168.0,12.2259,12.244,12.1987,12.2259,71168.0
2020-06-02 09:30:00,13.63,13.63,13.53,13.55,90220.0,12.3619,12.3619,12.2712,12.2894,90220.0
2020-06-02 10:00:00,13.55,13.63,13.53,13.63,27320.0,12.2894,12.3619,12.2712,12.3619,27320.0
2020-06-02 10:30:00,13.64,13.65,13.57,13.62,75396.0,12.371,12.3801,12.3075,12.3529,75396.0
2020-06-02 11:00:00,13.64,13.65,13.58,13.63,33916.0,12.371,12.3801,12.3166,12.3619,33916.0
2020-06-02 11:30:00,13.58,13.59,13.54,13.56,25640.0,12.3166,12.3257,12.2803,12.2985,25640.0
2020-06-02 12:00:00,13.57,13.63,13.56,13.63,11200.0,12.3075,12.3619,12.2985,12.3619,11200.0
2020-06-02 12:30:00,13.65,13.73,13.65,13.71,20832.0,12.3801,12.4526,12.3801,12.4345,20832.0
2020-06-02 13:00:00,13.69,13.72,13.69,13.72,4400.0,12.4164,12.4436,12.4164,12.4436,4400.0
2020-06-02 13:30:00,13.7,13.71,13.65,13.65,39600.0,12.4254,12.4345,12.3801,12.3801,39600.0
2020-06-02 14:00:00,13.64,13.64,13.59,13.62,15600.0,12.371,12.371,12.3257,12.3529,15600.0
2020-06-02 14:30:00,13.63,13.72,13.61,13.62,16000.0,12.3619,12.4436,12.3438,12.3529,16000.0
2020-06-02 15:00:00,13.62,13.65,13.59,13.62,22588.0,12.3529,12.3801,12.3257,12.3529,22588.0
2020-06-02 15:30:00,13.64,13.65,13.59,13.62,99044.0,12.371,12.3801,12.3257,12.3529,99044.0
2020-06-03 09:30:00,14.0,14.1,13.97,14.08,83632.0,12.6975,12.7882,12.6703,12.7701,83632.0
2020-06-03 10:00:00,14.08,14.24,14.08,14.22,87052.0,12.7701,12.9152,12.7701,12.897,87052.0
2020-06-03 10:30:00,14.23,14.31,14.21,14.27,103980.0,12.9061,12.9787,12.888,12.9424,103980.0
2020-06-03 11:00:00,14.27,14.32,14.15,14.18,98220.0,12.9424,12.9877,12.8336,12.8608,98220.0
2020-06-03 11:30:00,14.19,14.26,14.09,14.1,110824.0,12.8698,12.9333,12.7791,12.7882,110824.0
2020-06-03 12:00:00,14.1,14.19,14.1,14.18,65604.0,12.7882,12.8698,12.7882,12.8608,65604.0
2020-06-03 12:30:00,14.18,14.26,14.18,14.24,41368.0,12.8608,12.9333,12.8608,12.9152,41368.0
2020-06-03 13:00:00,14.22,14.22,14.18,14.21,25600.0,12.897,12.897,12.8608,12.888,25600.0
2020-06-03 13:30:00,14.23,14.24,14.16,14.18,31248.0,12.9061,12.9152,12.8426,12.8608,31248.0
2020-06-03 14:00:00,14.19,14.26,14.17,14.26,48680.0,12.8698,12.9333,12.8517,12.9333,48680.0
2020-06-03 14:30:00,14.24,14.28,14.16,14.16,40400.0,12.9152,12.9515,12.8426,12.8426,40400.0
2020-06-03 15:00:00,14.15,14.2,14.13,14.2,23000.0,12.8336,12.8789,12.8154,12.8789,23000.0
2020-06-03 15:30:00,14.2,14.2,14.15,14.16,100912.0,12.8789,12.8789,12.8336,12.8426,100912.0
2020-06-04 09:30:00,14.33,14.65,14.31,14.51,139448.0,12.9968,13.287,12.9787,13.1601,139448.0
2020-06-04 10:00:00,14.54,14.59,14.44,14.58,74520.0,13.1873,13.2326,13.0966,13.2236,74520.0
2020-06-04 10:30:00,14.61,14.67,14.53,14.62,87348.0,13.2508,13.3052,13.1782,13.2598,87348.0
2020-06-04 11:00:00,14.62,14.63,14.49,14.5,66436.0,13.2598,13.2689,13.1419,13.151,66436.0
2020-06-04 11:30:00,14.49,14.58,14.49,14.55,36420.0,13.1419,13.2236,13.1419,13.1963,36420.0
2020-06-04 12:00:00,14.53,14.63,14.53,14.63,56464.0,13.1782,13.2689,13.1782,13.2689,56464.0
2020-06-04 12:30:00,14.63,14.69,14.58,14.69,34076.0,13.2689,13.3233,13.2236,13.3233,34076.0
2020-06-04 13:00:00,14.67,14.69,14.65,14.65,29048.0,13.3052,13.3233,13.287,13.287,29048.0
2020-06-04 13:30:00,14.67,14.71,14.65,14.7,49400.0,13.3052,13.3415,13.287,13.3324,49400.0
2020-06-04 14:00:00,14.7,14.74,14.69,14.73,35460.0,13.3324,13.3687,13.3233,13.3596,35460.0
2020-06-04 14:30:00,14.75,14.79,14.69,14.73,91676.0,13.3777,13.414,13.3233,13.3596,91676.0
2020-06-04 15:00:00,14.77,14.77,14.65,14.69,77204.0,13.3959,13.3959,13.287,13.3233,77204.0
2020-06-04 15:30:00,14.71,14.78,14.71,14.78,152480.0,13.3415,13.4049,13.3415,13.4049,152480.0
2020-06-05 09:30:00,15.52,15.82,15.36,15.82,327144.0,14.0761,14.3482,13.931,14.3482,327144.0
2020-06-05 10:00:00,15.78,15.93,15.75,15.8,241904.0,14.3119,14.448,14.2847,14.3301,241904.0
2020-06-05 10:30:00,15.8,15.85,15.72,15.81,77648.0,14.3301,14.3754,14.2575,14.3391,77648.0
2020-06-05 11:00:00,15.83,15.84,15.71,15.8,80452.0,14.3573,14.3663,14.2484,14.3301,80452.0
2020-06-05 11:30:00,15.78,15.81,15.67,15.7,96224.0,14.3119,14.3391,14.2121,14.2394,96224.0
2020-06-05 12:00:00,15.71,15.72,15.56,15.6,66720.0,14.2484,14.2575,14.1124,14.1487,66720.0
2020-06-05 12:30:00,15.62,15.64,15.57,15.57,47168.0,14.1668,14.1849,14.1215,14.1215,47168.0
2020-06-05 13:00:00,15.55,15.58,15.46,15.47,30924.0,14.1033,14.1305,14.0217,14.0308,30924.0
2020-06-05 13:30:00,15.5,15.51,15.42,15.43,12400.0,14.058,14.067,13.9854,13.9945,12400.0
2020-06-05 14:00:00,15.44,15.5,15.38,15.38,24068.0,14.0035,14.058,13.9491,13.9491,24068.0
2020-06-05 14:30:00,15.38,15.38,15.19,15.21,91008.0,13.9491,13.9491,13.7768,13.7949,91008.0
2020-06-05 15:00:00,15.22,15.28,15.16,15.24,124696.0,13.804,13.8584,13.7496,13.8222,124696.0
2020-06-05 15:30:00,15.23,15.23,15.08,15.09,353884.0,13.8131,13.8131,13.677,13.6861,353884.0
2020-06-08 09:30:00,15.39,15.4,15.2,15.21,233496.0,13.9582,13.9673,13.7859,13.7949,233496.0
2020-06-08 10:00:00,15.25,15.29,15.09,15.09,163452.0,13.8312,13.8675,13.6861,13.6861,163452.0
2020-06-08 10:30:00,15.1,15.14,15.04,15.12,207948.0,13.6952,13.7315,13.6408,13.7133,207948.0
2020-06-08 11:00:00,15.12,15.14,15.05,15.07,105176.0,13.7133,13.7315,13.6498,13.668,105176.0
2020-06-08 11:30:00,15.06,15.1,15.02,15.03,35848.0,13.6589,13.6952,13.6226,13.6317,35848.0
2020-06-08 12:00:00,15.03,15.06,14.99,14.99,43888.0,13.6317,13.6589,13.5954,13.5954,43888.0
2020-06-08 12:30:00,14.98,14.99,14.88,14.88,77556.0,13.5863,13.5954,13.4956,13.4956,77556.0
2020-06-08 13:00:00,14.92,14.99,14.92,14.97,20680.0,13.5319,13.5954,13.5319,13.5773,20680.0
2020-06-08 13:30:00,14.97,15.04,14.97,15.01,34780.0,13.5773,13.6408,13.5773,13.6136,34780.0
2020-06-08 14:00:00,15.0,15.0,14.94,14.94,16400.0,13.6045,13.6045,13.5501,13.5501,16400.0
2020-06-08 14:30:00,14.92,15.03,14.92,15.01,26888.0,13.5319,13.6317,13.5319,13.6136,26888.0
2020-06-08 15:00:00,15.01,15.03,14.96,14.96,67016.0,13.6136,13.6317,13.5682,13.5682,67016.0
2020-06-08 15:30:00,14.97,15.0,14.92,14.92,105640.0,13.5773,13.6045,13.5319,13.5319,105640.0
2020-06-09 09:30:00,14.25,14.28,14.15,14.17,136088.0,12.9243,12.9515,12.8336,12.8517,136088.0
2020-06-09 10:00:00,14.19,14.22,14.09,14.19,75812.0,12.8698,12.897,12.7791,12.8698,75812.0
2020-06-09 10:30:00,14.2,14.32,14.19,14.29,55288.0,12.8789,12.9877,12.8698,12.9605,55288.0
2020-06-09 11:00:00,14.29,14.35,14.27,14.3,31432.0,12.9605,13.015,12.9424,12.9696,31432.0
2020-06-09 11:30:00,14.3,14.3,14.24,14.26,19600.0,12.9696,12.9696,12.9152,12.9333,19600.0
2020-06-09 12:00:00,14.24,14.27,14.24,14.26,10320.0,12.9152,12.9424,12.9152,12.9333,10320.0
2020-06-09 12:30:00,14.28,14.28,14.25,14.26,10000.0,12.9515,12.9515,12.9243,12.9333,10000.0
2020-06-09 13:00:00,14.27,14.37,14.27,14.36,39156.0,12.9424,13.0331,12.9424,13.024,39156.0
2020-06-09 13:30:00,14.32,14.35,14.3,14.3,13400.0,12.9877,13.015,12.9696,12.9696,13400.0
2020-06-09 14:00:00,14.31,14.36,14.3,14.34,16904.0,12.9787,13.024,12.9696,13.0059,16904.0
2020-06-09 14:30:00,14.36,14.41,14.36,14.4,8544.0,13.024,13.0694,13.024,13.0603,8544.0
2020-06-09 15:00:00,14.4,14.47,14.38,14.44,19668.0,13.0603,13.1238,13.0422,13.0966,19668.0
2020-06-09 15:30:00,14.44,14.44,14.39,14.42,69076.0,13.0966,13.0966,13.0512,13.0784,69076.0
2020-06-10 09:30:00,14.2,14.26,14.12,14.19,89436.0,12.8789,12.9333,12.8064,12.8698,89436.0
2020-06-10 10:00:00,14.2,14.22,14.09,14.12,163608.0,12.8789,12.897,12.7791,12.8064,163608.0
2020-06-10 10:30:00,14.13,14.15,14.04,14.04,93164.0,12.8154,12.8336,12.7338,12.7338,93164.0
2020-06-10 11:00:00,14.02,14.03,13.93,13.93,79940.0,12.7157,12.7247,12.634,12.634,79940.0
2020-06-10 11:30:00,13.93,13.97,13.92,13.96,43068.0,12.634,12.6703,12.625,12.6612,43068.0
2020-06-10 12:00:00,13.99,13.99,13.93,13.95,11600.0,12.6884,12.6884,12.634,12.6522,11600.0
2020-06-10 12:30:00,13.94,13.97,13.93,13.93,30060.0,12.6431,12.6703,12.634,12.634,30060.0
2020-06-10 13:00:00,13.92,13.95,13.91,13.91,19376.0,12.625,12.6522,12.6159,12.6159,19376.0
2020-06-10 13:30:00,13.9,13.95,13.9,13.94,31648.0,12.6068,12.6522,12.6068,12.6431,31648.0
2020-06-10 14:00:00,13.95,14.22,13.91,14.01,193720.0,12.6522,12.897,12.6159,12.7066,193720.0
2020-06-10 14:30:00,13.99,14.01,13.82,13.85,71936.0,12.6884,12.7066,12.5343,12.5615,71936.0
2020-06-10 15:00:00,13.89,13.96,13.78,13.92,85368.0,12.5978,12.6612,12.498,12.625,85368.0
2020-06-10 15:30:00,13.91,13.91,13.77,13.77,79240.0,12.6159,12.6159,12.4889,12.4889,79240.0
2020-06-11 09:30:00,13.15,13.18,13.12,13.15,102212.0,11.9266,11.9538,11.8994,11.9266,102212.0
2020-06-11 10:00:00,13.15,13.15,13.1,13.1,19000.0,11.9266,11.9266,11.8812,11.8812,19000.0
2020-06-11 10:30:00,13.08,13.15,13.07,13.12,14000.0,11.8631,11.9266,11.854,11.8994,14000.0
2020-06-11 11:00:00,13.12,13.25,13.1,13.24,22336.0,11.8994,12.0173,11.8812,12.0082,22336.0
2020-06-11 11:30:00,13.24,13.25,13.21,13.22,18020.0,12.0082,12.0173,11.981,11.9901,18020.0
2020-06-11 12:00:00,13.22,13.25,13.2,13.2,15992.0,11.9901,12.0173,11.9719,11.9719,15992.0
2020-06-11 12:30:00,13.25,13.27,13.2,13.27,20768.0,12.0173,12.0354,11.9719,12.0354,20768.0
2020-06-11 13:00:00,13.24,13.28,13.19,13.23,67824.0,12.0082,12.0445,11.9629,11.9992,67824.0
2020-06-11 13:30:00,13.24,13.24,13.12,13.12,86956.0,12.0082,12.0082,11.8994,11.8994,86956.0
2020-06-11 14:00:00,13.13,13.13,13.06,13.09,11200.0,11.9085,11.9085,11.845,11.8722,11200.0
2020-06-11 14:30:00,13.1,13.1,12.92,12.92,101004.0,11.8812,11.8812,11.718,11.718,101004.0
2020-06-11 15:00:00,12.95,12.99,12.93,12.96,51924.0,11.7452,11.7815,11.7271,11.7543,51924.0
2020-06-11 15:30:00,12.94,13.1,12.93,12.99,210132.0,11.7361,11.8812,11.7271,11.7815,210132.0
2020-06-12 09:30:00,13.31,13.41,13.26,13.38,141988.0,12.0717,12.1624,12.0264,12.1352,141988.0
2020-06-12 10:00:00,13.39,13.42,13.2,13.2,40176.0,12.1443,12.1715,11.9719,11.9719,40176.0
2020-06-12 10:30:00,13.2,13.21,13.08,13.08,37940.0,11.9719,11.981,11.8631,11.8631,37940.0
2020-06-12 11:00:00,13.07,13.2,13.05,13.19,76188.0,11.854,11.9719,11.8359,11.9629,76188.0
2020-06-12 11:30:00,13.21,13.31,13.2,13.31,20700.0,11.981,12.0717,11.9719,12.0717,20700.0
2020-06-12 12:00:00,13.31,13.38,13.31,13.38,15788.0,12.0717,12.1352,12.0717,12.1352,15788.0
2020-06-12 12:30:00,13.35,13.37,13.25,13.25,11200.0,12.108,12.1261,12.0173,12.0173,11200.0
2020-06-12 13:00:00,13.25,13.25,13.17,13.18,13200.0,12.0173,12.0173,11.9447,11.9538,13200.0
2020-06-12 13:30:00,13.17,13.17,13.11,13.12,48304.0,11.9447,11.9447,11.8903,11.8994,48304.0
2020-06-12 14:00:00,13.13,13.22,13.13,13.18,32644.0,11.9085,11.9901,11.9085,11.9538,32644.0
2020-06-12 14:30:00,13.19,13.29,13.17,13.29,38688.0,11.9629,12.0536,11.9447,12.0536,38688.0
2020-06-12 15:00:00,13.27,13.35,13.27,13.3,50640.0,12.0354,12.108,12.0354,12.0626,50640.0
2020-06-12 15:30:00,13.29,13.37,13.29,13.36,100908.0,12.0536,12.1261,12.0536,12.1171,100908.0
2020-06-15 09:30:00,12.97,13.07,12.89,13.05,73636.0,11.7633,11.854,11.6908,11.8359,73636.0
2020-06-15 10:00:00,12.98,13.06,12.98,13.01,10648.0,11.7724,11.845,11.7724,11.7996,10648.0
2020-06-15 10:30:00,12.96,13.06,12.9,13.03,9200.0,11.7543,11.845,11.6999,11.8178,9200.0
2020-06-15 11:00:00,13.06,13.11,13.05,13.11,22976.0,11.845,11.8903,11.8359,11.8903,22976.0
2020-06-15 11:30:00,13.12,13.12,13.05,13.07,21000.0,11.8994,11.8994,11.8359,11.854,21000.0
2020-06-15 12:00:00,13.06,13.19,13.06,13.19,27640.0,11.845,11.9629,11.845,11.9629,27640.0
2020-06-15 12:30:00,13.18,13.18,13.15,13.15,1200.0,11.9538,11.9538,11.9266,11.9266,1200.0
2020-06-15 13:00:00,13.2,13.24,13.2,13.22,4600.0,11.9719,12.0082,11.9719,11.9901,4600.0
2020-06-15 13:30:00,13.21,13.22,13.18,13.22,8404.0,11.981,11.9901,11.9538,11.9901,8404.0
2020-06-15 14:00:00,13.27,13.38,13.27,13.33,24256.0,12.0354,12.1352,12.0354,12.0899,24256.0
2020-06-15 14:30:00,13.37,13.37,13.29,13.29,20200.0,12.1261,12.1261,12.0536,12.0536,20200.0
2020-06-15 15:00:00,13.26,13.32,13.26,13.3,8440.0,12.0264,12.0808,12.0264,12.0626,8440.0
2020-06-15 15:30:00,13.27,13.36,13.27,13.33,34768.0,12.0354,12.1171,12.0354,12.0899,34768.0
2020-06-16 09:30:00,14.07,14.09,13.99,14.04,80836.0,12.761,12.7791,12.6884,12.7338,80836.0
2020-06-16 10:00:00,14.04,14.24,14.0,14.2,64472.0,12.7338,12.9152,12.6975,12.8789,64472.0
2020-06-16 10:30:00,14.22,14.22,13.69,13.69,79216.0,12.897,12.897,12.4164,12.4164,79216.0
2020-06-16 11:00:00,13.65,13.94,13.63,13.92,76412.0,12.3801,12.6431,12.3619,12.625,76412.0
2020-06-16 11:30:00,13.92,13.99,13.9,13.97,48472.0,12.625,12.6884,12.6068,12.6703,48472.0
2020-06-16 12:00:00,13.98,13.98,13.88,13.91,27660.0,12.6794,12.6794,12.5887,12.6159,27660.0
2020-06-16 12:30:00,13.94,14.03,13.93,13.95,15600.0,12.6431,12.7247,12.634,12.6522,15600.0
2020-06-16 13:00:00,13.95,13.95,13.88,13.89,10136.0,12.6522,12.6522,12.5887,12.5978,10136.0
2020-06-16 13:30:00,13.87,13.88,13.84,13.88,7132.0,12.5796,12.5887,12.5524,12.5887,7132.0
2020-06-16 14:00:00,13.91,13.92,13.83,13.86,45440.0,12.6159,12.625,12.5433,12.5705,45440.0
2020-06-16 14:30:00,13.91,13.93,13.87,13.92,21060.0,12.6159,12.634,12.5796,12.625,21060.0
2020-06-16 15:00:00,13.92,13.95,13.87,13.9,45376.0,12.625,12.6522,12.5796,12.6068,45376.0
2020-06-16 15:30:00,13.91,13.94,13.85,13.92,99336.0,12.6159,12.6431,12.5615,12.625,99336.0
2020-06-17 09:30:00,13.85,13.9,13.79,13.85,40836.0,12.5615,12.6068,12.5071,12.5615,40836.0
2020-06-17 10:00:00,13.85,13.89,13.75,13.76,25520.0,12.5615,12.5978,12.4708,12.4798,25520.0
2020-06-17 10:30:00,13.76,13.97,13.75,13.92,62356.0,12.4798,12.6703,12.4708,12.625,62356.0
2020-06-17 11:00:00,13.89,13.99,13.88,13.96,12640.0,12.5978,12.6884,12.5887,12.6612,12640.0
2020-06-17 11:30:00,13.98,14.04,13.92,13.95,20040.0,12.6794,12.7338,12.625,12.6522,20040.0
2020-06-17 12:00:00,13.88,13.99,13.88,13.95,17388.0,12.5887,12.6884,12.5887,12.6522,17388.0
2020-06-17 12:30:00,14.02,14.08,14.02,14.08,14576.0,12.7157,12.7701,12.7157,12.7701,14576.0
2020-06-17 13:00:00,14.08,14.08,13.9,13.94,48120.0,12.7701,12.7701,12.6068,12.6431,48120.0
2020-06-17 13:30:00,13.97,13.99,13.97,13.97,10600.0,12.6703,12.6884,12.6703,12.6703,10600.0
2020-06-17 14:00:00,13.94,13.94,13.92,13.92,5200.0,12.6431,12.6431,12.625,12.625,5200.0
2020-06-17 14:30:00,13.92,13.93,13.81,13.81,16400.0,12.625,12.634,12.5252,12.5252,16400.0
2020-06-17 15:00:00,13.79,13.84,13.76,13.79,18036.0,12.5071,12.5524,12.4798,12.5071,18036.0
2020-06-17 15:30:00,13.78,13.79,13.72,13.79,21176.0,12.498,12.5071,12.4436,12.5071,21176.0
2020-06-18 09:30:00,13.4,13.5,13.37,13.42,39140.0,12.1533,12.244,12.1261,12.1715,39140.0
2020-06-18 10:00:00,13.43,13.47,13.4,13.4,31200.0,12.1805,12.2168,12.1533,12.1533,31200.0
2020-06-18 10:30:00,13.41,13.49,13.38,13.45,22436.0,12.1624,12.235,12.1352,12.1987,22436.0
2020-06-18 11:00:00,13.46,13.48,13.42,13.42,6000.0,12.2078,12.2259,12.1715,12.1715,6000.0
2020-06-18 11:30:00,13.41,13.46,13.39,13.44,32264.0,12.1624,12.2078,12.1443,12.1896,32264.0
2020-06-18 12:00:00,13.44,13.47,13.43,13.44,8148.0,12.1896,12.2168,12.1805,12.1896,8148.0
2020-06-18 12:30:00,13.44,13.45,13.41,13.41,32452.0,12.1896,12.1987,12.1624,12.1624,32452.0
2020-06-18 13:00:00,13.41,13.43,13.38,13.42,5316.0,12.1624,12.1805,12.1352,12.1715,5316.0
2020-06-18 13:30:00,13.38,13.41,13.38,13.4,7520.0,12.1352,12.1624,12.1352,12.1533,7520.0
2020-06-18 14:00:00,13.39,13.4,13.33,13.35,11712.0,12.1443,12.1533,12.0899,12.108,11712.0
2020-06-18 14:30:00,13.36,13.36,13.3,13.3,13284.0,12.1171,12.1171,12.0626,12.0626,13284.0
2020-06-18 15:00:00,13.29,13.37,13.29,13.37,23368.0,12.0536,12.1261,12.0536,12.1261,23368.0
2020-06-18 15:30:00,13.36,13.38,13.32,13.34,103436.0,12.1171,12.1352,12.0808,12.0989,103436.0
2020-06-19 09:30:00,13.66,13.66,13.56,13.56,51020.0,12.3891,12.3891,12.2985,12.2985,51020.0
2020-06-19 10:00:00,13.57,13.62,13.56,13.57,36504.0,12.3075,12.3529,12.2985,12.3075,36504.0
2020-06-19 10:30:00,13.53,13.53,13.47,13.47,16000.0,12.2712,12.2712,12.2168,12.2168,16000.0
2020-06-19 11:00:00,13.49,13.51,13.45,13.47,11356.0,12.235,12.2531,12.1987,12.2168,11356.0
2020-06-19 11:30:00,13.48,13.49,13.45,13.45,7800.0,12.2259,12.235,12.1987,12.1987,7800.0
2020-06-19 12:00:00,13.41,13.41,13.29,13.37,26800.0,12.1624,12.1624,12.0536,12.1261,26800.0
2020-06-19 12:30:00,13.37,13.43,13.36,13.43,103076.0,12.1261,12.1805,12.1171,12.1805,103076.0
2020-06-19 13:00:00,13.37,13.43,13.34,13.4,22616.0,12.1261,12.1805,12.0989,12.1533,22616.0
2020-06-19 13:30:00,13.4,13.44,13.37,13.42,15684.0,12.1533,12.1896,12.1261,12.1715,15684.0
2020-06-19 14:00:00,13.43,13.44,13.37,13.43,28084.0,12.1805,12.1896,12.1261,12.1805,28084.0
2020-06-19 14:30:00,13.42,13.42,13.34,13.37,11200.0,12.1715,12.1715,12.0989,12.1261,11200.0
2020-06-19 15:00:00,13.37,13.37,13.35,13.35,4000.0,12.1261,12.1261,12.108,12.108,4000.0
2020-06-19 15:30:00,13.36,13.38,13.3,13.31,36844.0,12.1171,12.1352,12.0626,12.0717,36844.0
2020-06-22 09:30:00,13.11,13.14,13.06,13.12,128160.0,11.8903,11.9175,11.845,11.8994,128160.0
2020-06-22 10:00:00,13.12,13.15,13.08,13.09,62536.0,11.8994,11.9266,11.8631,11.8722,62536.0
2020-06-22 10:30:00,13.11,13.15,13.1,13.11,64512.0,11.8903,11.9266,11.8812,11.8903,64512.0
2020-06-22 11:00:00,13.09,13.19,13.09,13.17,46532.0,11.8722,11.9629,11.8722,11.9447,46532.0
2020-06-22 11:30:00,13.16,13.19,13.15,13.15,58144.0,11.9357,11.9629,11.9266,11.9266,58144.0
2020-06-22 12:00:00,13.18,13.22,13.17,13.22,36716.0,11.9538,11.9901,11.9447,11.9901,36716.0
2020-06-22 12:30:00,13.22,13.31,13.22,13.31,19500.0,11.9901,12.0717,11.9901,12.0717,19500.0
2020-06-22 13:00:00,13.32,13.37,13.32,13.36,8136.0,12.0808,12.1261,12.0808,12.1171,8136.0
2020-06-22 13:30:00,13.36,13.36,13.31,13.32,10248.0,12.1171,12.1171,12.0717,12.0808,10248.0
2020-06-22 14:00:00,13.31,13.32,13.29,13.29,3036.0,12.0717,12.0808,12.0536,12.0536,3036.0
2020-06-22 14:30:00,13.31,13.36,13.31,13.31,14404.0,12.0717,12.1171,12.0717,12.0717,14404.0
2020-06-22 15:00:00,13.3,13.37,13.3,13.31,37452.0,12.0626,12.1261,12.0626,12.0717,37452.0
2020-06-22 15:30:00,13.3,13.32,13.28,13.31,69024.0,12.0626,12.0808,12.0445,12.0717,69024.0
2020-06-23 09:30:00,13.55,13.59,13.41,13.43,46412.0,12.2894,12.3257,12.1624,12.1805,46412.0
2020-06-23 10:00:00,13.42,13.51,13.42,13.5,17560.0,12.1715,12.2531,12.1715,12.244,17560.0
2020-06-23 10:30:00,13.54,13.54,13.48,13.52,19244.0,12.2803,12.2803,12.2259,12.2622,19244.0
2020-06-23 11:00:00,13.52,13.61,13.52,13.59,19000.0,12.2622,12.3438,12.2622,12.3257,19000.0
2020-06-23 11:30:00,13.61,13.61,13.55,13.55,16148.0,12.3438,12.3438,12.2894,12.2894,16148.0
2020-06-23 12:00:00,13.58,13.59,13.54,13.54,12636.0,12.3166,12.3257,12.2803,12.2803,12636.0
2020-06-23 12:30:00,13.54,13.54,13.49,13.54,29756.0,12.2803,12.2803,12.235,12.2803,29756.0
2020-06-23 13:00:00,13.52,13.54,13.51,13.51,31880.0,12.2622,12.2803,12.2531,12.2531,31880.0
2020-06-23 13:30:00,13.5,13.53,13.49,13.49,15676.0,12.244,12.2712,12.235,12.235,15676.0
2020-06-23 14:00:00,13.5,13.5,13.44,13.44,15760.0,12.244,12.244,12.1896,12.1896,15760.0
2020-06-23 14:30:00,13.45,13.52,13.44,13.49,26140.0,12.1987,12.2622,12.1896,12.235,26140.0
2020-06-23 15:00:00,13.47,13.55,13.47,13.52,29292.0,12.2168,12.2894,12.2168,12.2622,29292.0
2020-06-23 15:30:00,13.52,13.58,13.5,13.56,54956.0,12.2622,12.3166,12.244,12.2985,54956.0
2020-06-24 09:30:00,13.51,13.51,13.33,13.33,37844.0,12.2531,12.2531,12.0899,12.0899,37844.0
2020-06-24 10:00:00,13.31,13.38,13.31,13.38,29000.0,12.0717,12.1352,12.0717,12.1352,29000.0
2020-06-24 10:30:00,13.37,13.37,13.22,13.28,45268.0,12.1261,12.1261,11.9901,12.0445,45268.0
2020-06-24 11:00:00,13.27,13.28,13.19,13.22,17960.0,12.0354,12.0445,11.9629,11.9901,17960.0
2020-06-24 11:30:00,13.21,13.25,13.15,13.16,13080.0,11.981,12.0173,11.9266,11.9357,13080.0
2020-06-24 12:00:00,13.2,13.26,13.19,13.25,7100.0,11.9719,12.0264,11.9629,12.0173,7100.0
2020-06-24 12:30:00,13.24,13.27,13.23,13.24,9848.0,12.0082,12.0354,11.9992,12.0082,9848.0
2020-06-24 13:00:00,13.23,13.23,13.18,13.19,17600.0,11.9992,11.9992,11.9538,11.9629,17600.0
2020-06-24 13:30:00,13.17,13.17,13.13,13.15,9668.0,11.9447,11.9447,11.9085,11.9266,9668.0
2020-06-24 14:00:00,13.14,13.17,13.13,13.15,8000.0,11.9175,11.9447,11.9085,11.9266,8000.0
2020-06-24 14:30:00,13.15,13.19,13.15,13.16,41584.0,11.9266,11.9629,11.9266,11.9357,41584.0
2020-06-24 15:00:00,13.16,13.16,13.14,13.15,6000.0,11.9357,11.9357,11.9175,11.9266,6000.0
2020-06-24 15:30:00,13.15,13.17,13.13,13.13,38620.0,11.9266,11.9447,11.9085,11.9085,38620.0
2020-06-25 09:30:00,12.93,12.93,12.82,12.88,91752.0,11.7271,11.7271,11.6273,11.6817,91752.0
2020-06-25 10:00:00,12.88,12.93,12.87,12.92,81788.0,11.6817,11.7271,11.6726,11.718,81788.0
2020-06-25 10:30:00,12.93,12.94,12.88,12.93,23608.0,11.7271,11.7361,11.6817,11.7271,23608.0
2020-06-25 11:00:00,12.89,12.92,12.87,12.9,25152.0,11.6908,11.718,11.6726,11.6999,25152.0
2020-06-25 11:30:00,12.91,12.91,12.88,12.91,22200.0,11.7089,11.7089,11.6817,11.7089,22200.0
2020-06-25 12:00:00,12.92,12.97,12.92,12.93,23680.0,11.718,11.7633,11.718,11.7271,23680.0
2020-06-25 12:30:00,12.93,12.93,12.89,12.9,13096.0,11.7271,11.7271,11.6908,11.6999,13096.0
2020-06-25 13:00:00,12.91,12.94,12.89,12.94,21196.0,11.7089,11.7361,11.6908,11.7361,21196.0
2020-06-25 13:30:00,12.94,12.99,12.93,12.96,25820.0,11.7361,11.7815,11.7271,11.7543,25820.0
2020-06-25 14:00:00,12.95,12.96,12.92,12.92,9400.0,11.7452,11.7543,11.718,11.718,9400.0
2020-06-25 14:30:00,12.94,12.96,12.91,12.95,21600.0,11.7361,11.7543,11.7089,11.7452,21600.0
2020-06-25 15:00:00,12.96,13.02,12.96,13.01,40668.0,11.7543,11.8087,11.7543,11.7996,40668.0
2020-06-25 15:30:00,13.0,13.05,13.0,13.03,88216.0,11.7906,11.8359,11.7906,11.8178,88216.0
2020-06-26 09:30:00,12.85,12.86,12.82,12.84,71552.0,11.6545,11.6636,11.6273,11.6454,71552.0
2020-06-26 10:00:00,12.84,12.84,12.74,12.74,34120.0,11.6454,11.6454,11.5547,11.5547,34120.0
2020-06-26 10:30:00,12.75,12.76,12.63,12.65,55644.0,11.5638,11.5729,11.455,11.4731,55644.0
2020-06-26 11:00:00,12.66,12.69,12.65,12.66,32508.0,11.4822,11.5094,11.4731,11.4822,32508.0
2020-06-26 11:30:00,12.67,12.68,12.64,12.67,18324.0,11.4913,11.5003,11.464,11.4913,18324.0
2020-06-26 12:00:00,12.66,12.66,12.6,12.63,34320.0,11.4822,11.4822,11.4278,11.455,34320.0
2020-06-26 12:30:00,12.62,12.64,12.61,12.63,14916.0,11.4459,11.464,11.4368,11.455,14916.0
2020-06-26 13:00:00,12.64,12.65,12.61,12.65,18824.0,11.464,11.4731,11.4368,11.4731,18824.0
2020-06-26 13:30:00,12.64,12.68,12.64,12.67,19264.0,11.464,11.5003,11.464,11.4913,19264.0
2020-06-26 14:00:00,12.66,12.69,12.66,12.67,12372.0,11.4822,11.5094,11.4822,11.4913,12372.0
2020-06-26 14:30:00,12.65,12.65,12.59,12.61,49600.0,11.4731,11.4731,11.4187,11.4368,49600.0
2020-06-26 15:00:00,12.62,12.62,12.59,12.62,25704.0,11.4459,11.4459,11.4187,11.4459,25704.0
2020-06-26 15:30:00,12.62,12.65,12.61,12.61,49676.0,11.4459,11.4731,11.4368,11.4368,49676.0
2020-06-29 09:30:00,12.68,12.7,12.6,12.65,30200.0,11.5003,11.5185,11.4278,11.4731,30200.0
2020-06-29 10:00:00,12.67,12.68,12.62,12.63,41400.0,11.4913,11.5003,11.4459,11.455,41400.0
2020-06-29 10:30:00,12.65,12.68,12.61,12.64,19792.0,11.4731,11.5003,11.4368,11.464,19792.0
2020-06-29 11:00:00,12.62,12.68,12.61,12.68,27320.0,11.4459,11.5003,11.4368,11.5003,27320.0
2020-06-29 11:30:00,12.67,12.71,12.65,12.7,16400.0,11.4913,11.5275,11.4731,11.5185,16400.0
2020-06-29 12:00:00,12.69,12.72,12.69,12.72,11200.0,11.5094,11.5366,11.5094,11.5366,11200.0
2020-06-29 12:30:00,12.72,12.76,12.71,12.74,19816.0,11.5366,11.5729,11.5275,11.5547,19816.0
2020-06-29 13:00:00,12.76,12.78,12.76,12.76,3200.0,11.5729,11.591,11.5729,11.5729,3200.0
2020-06-29 13:30:00,12.78,12.78,12.77,12.78,5600.0,11.591,11.591,11.5819,11.591,5600.0
2020-06-29 14:00:00,12.77,12.79,12.76,12.79,4408.0,11.5819,11.6001,11.5729,11.6001,4408.0
2020-06-29 14:30:00,12.79,12.79,12.72,12.73,23600.0,11.6001,11.6001,11.5366,11.5457,23600.0
2020-06-29 15:00:00,12.74,12.74,12.72,12.72,8000.0,11.5547,11.5547,11.5366,11.5366,8000.0
2020-06-29 15:30:00,12.73,12.74,12.72,12.73,21712.0,11.5457,11.5547,11.5366,11.5457,21712.0
2020-06-30 09:30:00,12.6,12.65,12.6,12.62,15400.0,11.4278,11.4731,11.4278,11.4459,15400.0
2020-06-30 10:00:00,12.63,12.67,12.63,12.65,26712.0,11.455,11.4913,11.455,11.4731,26712.0
2020-06-30 10:30:00,12.63,12.65,12.61,12.64,28784.0,11.455,11.4731,11.4368,11.464,28784.0
2020-06-30 11:00:00,12.64,12.78,12.64,12.76,31596.0,11.464,11.591,11.464,11.5729,31596.0
2020-06-30 11:30:00,12.75,12.83,12.75,12.8,36808.0,11.5638,11.6364,11.5638,11.6092,36808.0
2020-06-30 12:00:00,12.8,12.96,12.8,12.93,65760.0,11.6092,11.7543,11.6092,11.7271,65760.0
2020-06-30 12:30:00,12.94,12.95,12.88,12.88,29200.0,11.7361,11.7452,11.6817,11.6817,29200.0
2020-06-30 13:00:00,12.89,12.93,12.87,12.93,6000.0,11.6908,11.7271,11.6726,11.7271,6000.0
2020-06-30 13:30:00,12.94,12.97,12.94,12.97,19052.0,11.7361,11.7633,11.7361,11.7633,19052.0
2020-06-30 14:00:00,13.0,13.0,12.98,12.98,2400.0,11.7906,11.7906,11.7724,11.7724,2400.0
2020-06-30 14:30:00,12.99,12.99,12.89,12.92,10984.0,11.7815,11.7815,11.6908,11.718,10984.0
2020-06-30 15:00:00,12.91,12.93,12.87,12.93,13632.0,11.7089,11.7271,11.6726,11.7271,13632.0
2020-06-30 15:30:00,12.9,12.94,12.89,12.91,24408.0,11.6999,11.7361,11.6908,11.7089,24408.0
2020-07-01 09:30:00,13.13,13.27,13.12,13.17,64576.0,11.9085,12.0354,11.8994,11.9447,64576.0
2020-07-01 10:00:00,13.19,13.27,13.16,13.27,47060.0,11.9629,12.0354,11.9357,12.0354,47060.0
2020-07-01 10:30:00,13.26,13.26,13.13,13.17,61948.0,12.0264,12.0264,11.9085,11.9447,61948.0
2020-07-01 11:00:00,13.17,13.17,12.99,13.01,25992.0,11.9447,11.9447,11.7815,11.7996,25992.0
2020-07-01 11:30:00,13.02,13.04,12.99,13.0,9200.0,11.8087,11.8268,11.7815,11.7906,9200.0
2020-07-01 12:00:00,12.99,13.05,12.95,13.05,14400.0,11.7815,11.8359,11.7452,11.8359,14400.0
2020-07-01 12:30:00,13.06,13.12,13.01,13.03,32124.0,11.845,11.8994,11.7996,11.8178,32124.0
2020-07-01 13:00:00,13.01,13.04,13.0,13.02,17436.0,11.7996,11.8268,11.7906,11.8087,17436.0
2020-07-01 13:30:00,13.02,13.02,12.99,13.01,7200.0,11.8087,11.8087,11.7815,11.7996,7200.0
2020-07-01 14:00:00,13.03,13.09,13.02,13.09,24392.0,11.8178,11.8722,11.8087,11.8722,24392.0
2020-07-01 14:30:00,13.1,13.1,13.05,13.06,3600.0,11.8812,11.8812,11.8359,11.845,3600.0
2020-07-01 15:00:00,13.04,13.06,13.04,13.05,2800.0,11.8268,11.845,11.8268,11.8359,2800.0
2020-07-01 15:30:00,13.04,13.06,12.99,12.99,83792.0,11.8268,11.845,11.7815,11.7815,83792.0
2020-07-02 09:30:00,13.15,13.26,13.15,13.2,60216.0,11.9266,12.0264,11.9266,11.9719,60216.0
2020-07-02 10:00:00,13.19,13.21,13.04,13.04,28304.0,11.9629,11.981,11.8268,11.8268,28304.0
2020-07-02 10:30:00,13.03,13.06,12.94,12.97,34168.0,11.8178,11.845,11.7361,11.7633,34168.0
2020-07-02 11:00:00,12.97,13.02,12.96,13.02,25600.0,11.7633,11.8087,11.7543,11.8087,25600.0
2020-07-02 11:30:00,12.99,12.99,12.95,12.99,9800.0,11.7815,11.7815,11.7452,11.7815,9800.0
2020-07-02 12:00:00,12.96,13.03,12.94,13.03,13872.0,11.7543,11.8178,11.7361,11.8178,13872.0
2020-07-02 12:30:00,13.06,13.06,13.05,13.05,2516.0,11.845,11.845,11.8359,11.8359,2516.0
2020-07-02 13:00:00,13.03,13.03,13.01,13.01,4600.0,11.8178,11.8178,11.7996,11.7996,4600.0
2020-07-02 13:30:00,13.02,13.02,12.99,13.01,7200.0,11.8087,11.8087,11.7815,11.7996,7200.0
2020-07-02 14:00:00,13.02,13.02,12.99,13.01,8000.0,11.8087,11.8087,11.7815,11.7996,8000.0
2020-07-02 14:30:00,13.0,13.04,12.99,12.99,16800.0,11.7906,11.8268,11.7815,11.7815,16800.0
2020-07-02 15:00:00,12.99,12.99,12.96,12.97,20360.0,11.7815,11.7815,11.7543,11.7633,20360.0
2020-07-02 15:30:00,12.96,12.96,12.91,12.94,153848.0,11.7543,11.7543,11.7089,11.7361,153848.0
2020-07-06 09:30:00,13.25,13.33,13.23,13.33,174360.0,12.0173,12.0899,11.9992,12.0899,174360.0
2020-07-06 10:00:00,13.32,13.35,13.22,13.23,95236.0,12.0808,12.108,11.9901,11.9992,95236.0
2020-07-06 10:30:00,13.26,13.3,13.24,13.3,13000.0,12.0264,12.0626,12.0082,12.0626,13000.0
2020-07-06 11:00:00,13.28,13.3,13.2,13.22,10196.0,12.0445,12.0626,11.9719,11.9901,10196.0
2020-07-06 11:30:00,13.22,13.23,13.21,13.22,7684.0,11.9901,11.9992,11.981,11.9901,7684.0
2020-07-06 12:00:00,13.21,13.21,13.17,13.2,9584.0,11.981,11.981,11.9447,11.9719,9584.0
2020-07-06 12:30:00,13.22,13.23,13.21,13.21,22156.0,11.9901,11.9992,11.981,11.981,22156.0
2020-07-06 13:00:00,13.2,13.23,13.2,13.22,5464.0,11.9719,11.9992,11.9719,11.9901,5464.0
2020-07-06 13:30:00,13.24,13.26,13.23,13.26,2400.0,12.0082,12.0264,11.9992,12.0264,2400.0
2020-07-06 14:00:00,13.26,13.26,13.19,13.19,9128.0,12.0264,12.0264,11.9629,11.9629,9128.0
2020-07-06 14:30:00,13.18,13.18,13.1,13.1,40592.0,11.9538,11.9538,11.8812,11.8812,40592.0
2020-07-06 15:00:00,13.09,13.13,13.08,13.13,17536.0,11.8722,11.9085,11.8631,11.9085,17536.0
2020-07-06 15:30:00,13.13,13.16,13.11,13.12,95848.0,11.9085,11.9357,11.8903,11.8994,95848.0
2020-07-07 09:30:00,12.98,13.02,12.94,12.99,38008.0,11.7724,11.8087,11.7361,11.7815,38008.0
2020-07-07 10:00:00,12.97,13.02,12.97,13.02,20300.0,11.7633,11.8087,11.7633,11.8087,20300.0
2020-07-07 10:30:00,13.01,13.01,12.94,12.97,6800.0,11.7996,11.7996,11.7361,11.7633,6800.0
2020-07-07 11:00:00,12.98,13.0,12.97,12.99,12000.0,11.7724,11.7906,11.7633,11.7815,12000.0
2020-07-07 11:30:00,12.96,12.96,12.92,12.92,14520.0,11.7543,11.7543,11.718,11.718,14520.0
2020-07-07 12:00:00,12.92,12.92,12.88,12.9,16600.0,11.718,11.718,11.6817,11.6999,16600.0
2020-07-07 12:30:00,12.88,12.88,12.8,12.81,8800.0,11.6817,11.6817,11.6092,11.6182,8800.0
2020-07-07 13:00:00,12.84,12.84,12.78,12.78,31032.0,11.6454,11.6454,11.591,11.591,31032.0
2020-07-07 13:30:00,12.77,12.78,12.73,12.75,76420.0,11.5819,11.591,11.5457,11.5638,76420.0
2020-07-07 14:00:00,12.75,12.75,12.65,12.66,44700.0,11.5638,11.5638,11.4731,11.4822,44700.0
2020-07-07 14:30:00,12.64,12.72,12.63,12.7,25952.0,11.464,11.5366,11.455,11.5185,25952.0
2020-07-07 15:00:00,12.7,12.7,12.59,12.59,151832.0,11.5185,11.5185,11.4187,11.4187,151832.0
2020-07-07 15:30:00,12.59,12.6,12.52,12.56,192568.0,11.4187,11.4278,11.3552,11.3915,192568.0
2020-07-08 09:30:00,12.74,12.82,12.74,12.78,32052.0,11.5547,11.6273,11.5547,11.591,32052.0
2020-07-08 10:00:00,12.83,12.85,12.73,12.73,13208.0,11.6364,11.6545,11.5457,11.5457,13208.0
2020-07-08 10:30:00,12.76,12.79,12.76,12.79,4400.0,11.5729,11.6001,11.5729,11.6001,4400.0
2020-07-08 11:00:00,12.78,12.78,12.66,12.71,12560.0,11.591,11.591,11.4822,11.5275,12560.0
2020-07-08 11:30:00,12.73,12.73,12.71,12.72,16496.0,11.5457,11.5457,11.5275,11.5366,16496.0
2020-07-08 12:00:00,12.73,12.79,12.73,12.77,6996.0,11.5457,11.6001,11.5457,11.5819,6996.0
2020-07-08 12:30:00,12.76,12.78,12.74,12.78,66844.0,11.5729,11.591,11.5547,11.591,66844.0
2020-07-08 13:00:00,12.78,12.78,12.64,12.64,15976.0,11.591,11.591,11.464,11.464,15976.0
2020-07-08 13:30:00,12.64,12.64,12.62,12.63,4800.0,11.464,11.464,11.4459,11.455,4800.0
2020-07-08 14:00:00,12.65,12.67,12.65,12.67,1600.0,11.4731,11.4913,11.4731,11.4913,1600.0
2020-07-08 14:30:00,12.67,12.7,12.66,12.7,4800.0,11.4913,11.5185,11.4822,11.5185,4800.0
2020-07-08 15:00:00,12.69,12.71,12.69,12.7,4800.0,11.5094,11.5275,11.5094,11.5185,4800.0
2020-07-08 15:30:00,12.69,12.71,12.69,12.7,9312.0,11.5094,11.5275,11.5094,11.5185,9312.0
2020-07-09 09:30:00,12.67,12.68,12.55,12.56,48400.0,11.4913,11.5003,11.3824,11.3915,48400.0
2020-07-09 10:00:00,12.56,12.56,12.44,12.48,50904.0,11.3915,11.3915,11.2827,11.3189,50904.0
2020-07-09 10:30:00,12.47,12.5,12.33,12.33,31652.0,11.3099,11.3371,11.1829,11.1829,31652.0
2020-07-09 11:00:00,12.33,12.39,12.33,12.36,30368.0,11.1829,11.2373,11.1829,11.2101,30368.0
2020-07-09 11:30:00,12.37,12.37,12.34,12.36,29260.0,11.2192,11.2192,11.192,11.2101,29260.0
2020-07-09 12:00:00,12.39,12.42,12.38,12.41,10400.0,11.2373,11.2645,11.2282,11.2554,10400.0
2020-07-09 12:30:00,12.4,12.4,12.38,12.4,20404.0,11.2464,11.2464,11.2282,11.2464,20404.0
2020-07-09 13:00:00,12.42,12.42,12.18,12.19,145768.0,11.2645,11.2645,11.0468,11.0559,145768.0
2020-07-09 13:30:00,12.22,12.22,12.03,12.03,32760.0,11.0831,11.0831,10.9108,10.9108,32760.0
2020-07-09 14:00:00,12.05,12.16,12.05,12.15,37400.0,10.9289,11.0287,10.9289,11.0196,37400.0
2020-07-09 14:30:00,12.11,12.15,12.09,12.09,18484.0,10.9834,11.0196,10.9652,10.9652,18484.0
2020-07-09 15:00:00,12.11,12.13,12.07,12.09,103204.0,10.9834,11.0015,10.9471,10.9652,103204.0
2020-07-09 15:30:00,12.09,12.13,12.09,12.1,52808.0,10.9652,11.0015,10.9652,10.9743,52808.0
2020-07-10 09:30:00,11.9,11.98,11.87,11.93,104456.0,10.7929,10.8654,10.7657,10.8201,104456.0
2020-07-10 10:00:00,11.91,11.96,11.87,11.96,66396.0,10.802,10.8473,10.7657,10.8473,66396.0
2020-07-10 10:30:00,11.95,11.99,11.94,11.97,98816.0,10.8382,10.8745,10.8292,10.8564,98816.0
2020-07-10 11:00:00,11.97,12.05,11.95,12.02,35460.0,10.8564,10.9289,10.8382,10.9017,35460.0
2020-07-10 11:30:00,12.03,12.09,12.0,12.08,25280.0,10.9108,10.9652,10.8836,10.9561,25280.0
2020-07-10 12:00:00,12.1,12.15,12.09,12.11,24360.0,10.9743,11.0196,10.9652,10.9834,24360.0
2020-07-10 12:30:00,12.11,12.2,12.1,12.19,62500.0,10.9834,11.065,10.9743,11.0559,62500.0
2020-07-10 13:00:00,12.18,12.18,12.15,12.17,16820.0,11.0468,11.0468,11.0196,11.0378,16820.0
2020-07-10 13:30:00,12.16,12.21,12.15,12.21,22800.0,11.0287,11.074,11.0196,11.074,22800.0
2020-07-10 14:00:00,12.2,12.23,12.2,12.23,6000.0,11.065,11.0922,11.065,11.0922,6000.0
2020-07-10 14:30:00,12.23,12.26,12.22,12.24,13288.0,11.0922,11.1194,11.0831,11.1013,13288.0
2020-07-10 15:00:00,12.21,12.29,12.21,12.27,12400.0,11.074,11.1466,11.074,11.1285,12400.0
2020-07-10 15:30:00,12.27,12.3,12.27,12.28,29024.0,11.1285,11.1557,11.1285,11.1375,29024.0
2020-07-13 09:30:00,12.47,12.51,12.44,12.46,37912.0,11.3099,11.3461,11.2827,11.3008,37912.0
2020-07-13 10:00:00,12.45,12.47,12.4,12.4,30840.0,11.2917,11.3099,11.2464,11.2464,30840.0
2020-07-13 10:30:00,12.42,12.43,12.34,12.39,48600.0,11.2645,11.2736,11.192,11.2373,48600.0
2020-07-13 11:00:00,12.4,12.42,12.38,12.4,10800.0,11.2464,11.2645,11.2282,11.2464,10800.0
2020-07-13 11:30:00,12.4,12.4,12.34,12.34,55464.0,11.2464,11.2464,11.192,11.192,55464.0
2020-07-13 12:00:00,12.33,12.35,12.29,12.32,31252.0,11.1829,11.201,11.1466,11.1738,31252.0
2020-07-13 12:30:00,12.31,12.33,12.28,12.3,3200.0,11.1647,11.1829,11.1375,11.1557,3200.0
2020-07-13 13:00:00,12.29,12.31,12.29,12.3,6000.0,11.1466,11.1647,11.1466,11.1557,6000.0
2020-07-13 13:30:00,12.31,12.32,12.29,12.31,13280.0,11.1647,11.1738,11.1466,11.1647,13280.0
2020-07-13 14:00:00,12.3,12.32,12.28,12.28,20812.0,11.1557,11.1738,11.1375,11.1375,20812.0
2020-07-13 14:30:00,12.28,12.28,12.26,12.27,10000.0,11.1375,11.1375,11.1194,11.1285,10000.0
2020-07-13 15:00:00,12.28,12.3,12.24,12.24,16356.0,11.1375,11.1557,11.1013,11.1013,16356.0
2020-07-13 15:30:00,12.24,12.24,12.14,12.15,61424.0,11.1013,11.1013,11.0106,11.0196,61424.0
2020-07-14 09:30:00,11.93,11.99,11.88,11.95,78320.0,10.8201,10.8745,10.7748,10.8382,78320.0
2020-07-14 10:00:00,11.96,11.98,11.88,11.96,54864.0,10.8473,10.8654,10.7748,10.8473,54864.0
2020-07-14 10:30:00,11.98,12.03,11.97,12.0,65880.0,10.8654,10.9108,10.8564,10.8836,65880.0
2020-07-14 11:00:00,11.99,12.04,11.97,11.99,23696.0,10.8745,10.9199,10.8564,10.8745,23696.0
2020-07-14 11:30:00,11.98,12.01,11.96,11.97,16836.0,10.8654,10.8927,10.8473,10.8564,16836.0
2020-07-14 12:00:00,11.95,11.97,11.93,11.97,23008.0,10.8382,10.8564,10.8201,10.8564,23008.0
2020-07-14 12:30:00,11.97,11.97,11.94,11.94,11060.0,10.8564,10.8564,10.8292,10.8292,11060.0
2020-07-14 13:00:00,11.94,11.98,11.93,11.97,4400.0,10.8292,10.8654,10.8201,10.8564,4400.0
2020-07-14 13:30:00,11.97,12.0,11.94,11.95,17884.0,10.8564,10.8836,10.8292,10.8382,17884.0
2020-07-14 14:00:00,11.95,11.98,11.95,11.98,4000.0,10.8382,10.8654,10.8382,10.8654,4000.0
2020-07-14 14:30:00,12.01,12.05,12.01,12.03,24600.0,10.8927,10.9289,10.8927,10.9108,24600.0
2020-07-14 15:00:00,12.03,12.06,12.03,12.06,28884.0,10.9108,10.938,10.9108,10.938,28884.0
2020-07-14 15:30:00,12.06,12.12,12.05,12.1,51652.0,10.938,10.9924,10.9289,10.9743,51652.0
2020-07-15 09:30:00,12.37,12.37,12.27,12.28,48824.0,11.2192,11.2192,11.1285,11.1375,48824.0
2020-07-15 10:00:00,12.29,12.3,12.23,12.3,68400.0,11.1466,11.1557,11.0922,11.1557,68400.0
2020-07-15 10:30:00,12.31,12.33,12.28,12.31,22392.0,11.1647,11.1829,11.1375,11.1647,22392.0
2020-07-15 11:00:00,12.3,12.31,12.23,12.26,36804.0,11.1557,11.1647,11.0922,11.1194,36804.0
2020-07-15 11:30:00,12.26,12.27,12.2,12.2,52788.0,11.1194,11.1285,11.065,11.065,52788.0
2020-07-15 12:00:00,12.21,12.22,12.19,12.19,49800.0,11.074,11.0831,11.0559,11.0559,49800.0
2020-07-15 12:30:00,12.19,12.19,12.14,12.19,33600.0,11.0559,11.0559,11.0106,11.0559,33600.0
2020-07-15 13:00:00,12.2,12.24,12.2,12.22,23200.0,11.065,11.1013,11.065,11.0831,23200.0
2020-07-15 13:30:00,12.21,12.25,12.21,12.23,8140.0,11.074,11.1103,11.074,11.0922,8140.0
2020-07-15 14:00:00,12.23,12.26,12.23,12.24,16800.0,11.0922,11.1194,11.0922,11.1013,16800.0
2020-07-15 14:30:00,12.25,12.27,12.23,12.24,21640.0,11.1103,11.1285,11.0922,11.1013,21640.0
2020-07-15 15:00:00,12.24,12.26,12.21,12.25,41412.0,11.1013,11.1194,11.074,11.1103,41412.0
2020-07-15 15:30:00,12.24,12.28,12.23,12.27,46060.0,11.1013,11.1375,11.0922,11.1285,46060.0
2020-07-16 09:30:00,12.02,12.11,12.0,12.1,26200.0,10.9017,10.9834,10.8836,10.9743,26200.0
2020-07-16 10:00:00,12.09,12.1,12.0,12.01,53212.0,10.9652,10.9743,10.8836,10.8927,53212.0
2020-07-16 10:30:00,12.01,12.01,11.97,11.97,15812.0,10.8927,10.8927,10.8564,10.8564,15812.0
2020-07-16 11:00:00,11.98,12.02,11.95,12.0,16640.0,10.8654,10.9017,10.8382,10.8836,16640.0
2020-07-16 11:30:00,12.0,12.02,11.97,12.01,13200.0,10.8836,10.9017,10.8564,10.8927,13200.0
2020-07-16 12:00:00,12.01,12.04,11.99,12.03,11200.0,10.8927,10.9199,10.8745,10.9108,11200.0
2020-07-16 12:30:00,12.02,12.03,11.99,12.0,11200.0,10.9017,10.9108,10.8745,10.8836,11200.0
2020-07-16 13:00:00,12.04,12.07,12.03,12.06,51720.0,10.9199,10.9471,10.9108,10.938,51720.0
2020-07-16 13:30:00,12.05,12.06,12.05,12.05,5200.0,10.9289,10.938,10.9289,10.9289,5200.0
2020-07-16 14:00:00,12.06,12.09,12.06,12.08,11080.0,10.938,10.9652,10.938,10.9561,11080.0
2020-07-16 14:30:00,12.08,12.08,12.02,12.03,12800.0,10.9561,10.9561,10.9017,10.9108,12800.0
2020-07-16 15:00:00,12.01,12.05,12.01,12.05,7600.0,10.8927,10.9289,10.8927,10.9289,7600.0
2020-07-16 15:30:00,12.08,12.1,12.07,12.09,38328.0,10.9561,10.9743,10.9471,10.9652,38328.0
2020-07-17 09:30:00,12.06,12.12,12.05,12.1,16036.0,10.938,10.9924,10.9289,10.9743,16036.0
2020-07-17 10:00:00,12.09,12.15,12.08,12.11,12640.0,10.9652,11.0196,10.9561,10.9834,12640.0
2020-07-17 10:30:00,12.07,12.08,12.05,12.07,19600.0,10.9471,10.9561,10.9289,10.9471,19600.0
2020-07-17 11:00:00,12.07,12.1,12.07,12.1,4800.0,10.9471,10.9743,10.9471,10.9743,4800.0
2020-07-17 11:30:00,12.09,12.17,12.09,12.17,4480.0,10.9652,11.0378,10.9652,11.0378,4480.0
2020-07-17 12:00:00,12.18,12.2,12.16,12.16,5344.0,11.0468,11.065,11.0287,11.0287,5344.0
2020-07-17 12:30:00,12.16,12.18,12.15,12.15,4344.0,11.0287,11.0468,11.0196,11.0196,4344.0
2020-07-17 13:00:00,12.15,12.16,12.14,12.14,17000.0,11.0196,11.0287,11.0106,11.0106,17000.0
2020-07-17 13:30:00,12.15,12.16,12.15,12.16,5200.0,11.0196,11.0287,11.0196,11.0287,5200.0
2020-07-17 14:00:00,12.18,12.19,12.18,12.19,2400.0,11.0468,11.0559,11.0468,11.0559,2400.0
2020-07-17 14:30:00,12.2,12.22,12.2,12.22,6400.0,11.065,11.0831,11.065,11.0831,6400.0
2020-07-17 15:00:00,12.19,12.21,12.18,12.21,4400.0,11.0559,11.074,11.0468,11.074,4400.0
2020-07-17 15:30:00,12.2,12.21,12.17,12.17,9516.0,11.065,11.074,11.0378,11.0378,9516.0
2020-07-20 09:30:00,12.02,12.09,12.0,12.02,97960.0,10.9017,10.9652,10.8836,10.9017,97960.0
2020-07-20 10:00:00,12.01,12.03,11.98,11.98,23392.0,10.8927,10.9108,10.8654,10.8654,23392.0
2020-07-20 10:30:00,11.99,12.08,11.99,12.06,39820.0,10.8745,10.9561,10.8745,10.938,39820.0
2020-07-20 11:00:00,12.04,12.07,12.04,12.07,7980.0,10.9199,10.9471,10.9199,10.9471,7980.0
2020-07-20 11:30:00,12.08,12.09,12.06,12.07,13200.0,10.9561,10.9652,10.938,10.9471,13200.0
2020-07-20 12:00:00,12.05,12.07,12.05,12.06,5600.0,10.9289,10.9471,10.9289,10.938,5600.0
2020-07-20 12:30:00,12.08,12.09,12.06,12.09,14040.0,10.9561,10.9652,10.938,10.9652,14040.0
2020-07-20 13:00:00,12.11,12.16,12.11,12.16,2400.0,10.9834,11.0287,10.9834,11.0287,2400.0
2020-07-20 13:30:00,12.14,12.14,12.11,12.11,9040.0,11.0106,11.0106,10.9834,10.9834,9040.0
2020-07-20 14:00:00,12.12,12.12,12.1,12.11,4612.0,10.9924,10.9924,10.9743,10.9834,4612.0
2020-07-20 14:30:00,12.12,12.12,12.09,12.09,800.0,10.9924,10.9924,10.9652,10.9652,800.0
2020-07-20 15:00:00,12.12,12.12,12.1,12.1,2000.0,10.9924,10.9924,10.9743,10.9743,2000.0
2020-07-20 15:30:00,12.12,12.12,12.08,12.08,17692.0,10.9924,10.9924,10.9561,10.9561,17692.0
2020-07-21 09:30:00,12.04,12.08,12.02,12.03,50756.0,10.9199,10.9561,10.9017,10.9108,50756.0
2020-07-21 10:00:00,12.03,12.06,12.01,12.02,19800.0,10.9108,10.938,10.8927,10.9017,19800.0
2020-07-21 10:30:00,12.03,12.09,12.03,12.09,32596.0,10.9108,10.9652,10.9108,10.9652,32596.0
2020-07-21 11:00:00,12.06,12.06,12.01,12.01,34200.0,10.938,10.938,10.8927,10.8927,34200.0
2020-07-21 11:30:00,11.99,12.02,11.99,12.02,8800.0,10.8745,10.9017,10.8745,10.9017,8800.0
2020-07-21 12:00:00,12.02,12.02,11.97,11.97,40600.0,10.9017,10.9017,10.8564,10.8564,40600.0
2020-07-21 12:30:00,11.97,12.0,11.97,12.0,3000.0,10.8564,10.8836,10.8564,10.8836,3000.0
2020-07-21 13:00:00,12.02,12.04,12.01,12.04,5200.0,10.9017,10.9199,10.8927,10.9199,5200.0
2020-07-21 13:30:00,12.06,12.07,12.05,12.06,9600.0,10.938,10.9471,10.9289,10.938,9600.0
2020-07-21 14:00:00,12.06,12.06,12.03,12.05,2400.0,10.938,10.938,10.9108,10.9289,2400.0
2020-07-21 14:30:00,12.06,12.09,12.06,12.08,31200.0,10.938,10.9652,10.938,10.9561,31200.0
2020-07-21 15:00:00,12.08,12.09,12.01,12.02,31908.0,10.9561,10.9652,10.8927,10.9017,31908.0
2020-07-21 15:30:00,12.03,12.06,12.03,12.06,27888.0,10.9108,10.938,10.9108,10.938,27888.0
2020-07-22 09:30:00,11.85,11.93,11.85,11.91,82720.0,10.7475,10.8201,10.7475,10.802,82720.0
2020-07-22 10:00:00,11.89,11.9,11.83,11.85,17200.0,10.7838,10.7929,10.7294,10.7475,17200.0
2020-07-22 10:30:00,11.85,11.87,11.84,11.86,21004.0,10.7475,10.7657,10.7385,10.7566,21004.0
2020-07-22 11:00:00,11.84,11.86,11.84,11.86,5200.0,10.7385,10.7566,10.7385,10.7566,5200.0
2020-07-22 11:30:00,11.85,11.88,11.85,11.87,6948.0,10.7475,10.7748,10.7475,10.7657,6948.0
2020-07-22 12:00:00,11.86,11.87,11.85,11.85,5400.0,10.7566,10.7657,10.7475,10.7475,5400.0
2020-07-22 12:30:00,11.85,11.85,11.81,11.82,18864.0,10.7475,10.7475,10.7113,10.7203,18864.0
2020-07-22 13:00:00,11.83,11.88,11.83,11.87,17000.0,10.7294,10.7748,10.7294,10.7657,17000.0
2020-07-22 13:30:00,11.86,11.87,11.86,11.87,3804.0,10.7566,10.7657,10.7566,10.7657,3804.0
2020-07-22 14:00:00,11.87,11.95,11.87,11.95,4400.0,10.7657,10.8382,10.7657,10.8382,4400.0
2020-07-22 14:30:00,11.93,11.95,11.93,11.93,8968.0,10.8201,10.8382,10.8201,10.8201,8968.0
2020-07-22 15:00:00,11.92,11.95,11.92,11.93,50168.0,10.811,10.8382,10.811,10.8201,50168.0
2020-07-22 15:30:00,11.93,11.96,11.93,11.95,94852.0,10.8201,10.8473,10.8201,10.8382,94852.0
2020-07-23 09:30:00,11.71,11.76,11.69,11.76,31776.0,10.6206,10.6659,10.6024,10.6659,31776.0
2020-07-23 10:00:00,11.77,11.77,11.71,11.72,28024.0,10.675,10.675,10.6206,10.6296,28024.0
2020-07-23 10:30:00,11.7,11.7,11.66,11.66,42372.0,10.6115,10.6115,10.5752,10.5752,42372.0
2020-07-23 11:00:00,11.65,11.69,11.65,11.68,16000.0,10.5661,10.6024,10.5661,10.5934,16000.0
2020-07-23 11:30:00,11.67,11.68,11.66,11.68,9400.0,10.5843,10.5934,10.5752,10.5934,9400.0
2020-07-23 12:00:00,11.69,11.71,11.67,11.68,21420.0,10.6024,10.6206,10.5843,10.5934,21420.0
2020-07-23 12:30:00,11.66,11.71,11.65,11.7,16532.0,10.5752,10.6206,10.5661,10.6115,16532.0
2020-07-23 13:00:00,11.68,11.74,11.68,11.72,31524.0,10.5934,10.6478,10.5934,10.6296,31524.0
2020-07-23 13:30:00,11.71,11.72,11.68,11.68,51984.0,10.6206,10.6296,10.5934,10.5934,51984.0
2020-07-23 14:00:00,11.67,11.67,11.61,11.64,25600.0,10.5843,10.5843,10.5299,10.5571,25600.0
2020-07-23 14:30:00,11.63,11.63,11.58,11.63,12400.0,10.548,10.548,10.5027,10.548,12400.0
2020-07-23 15:00:00,11.63,11.63,11.58,11.59,9720.0,10.548,10.548,10.5027,10.5117,9720.0
2020-07-23 15:30:00,11.57,11.57,11.5,11.54,122812.0,10.4936,10.4936,10.4301,10.4664,122812.0
2020-07-24 09:30:00,11.67,11.71,11.59,11.63,67588.0,10.5843,10.6206,10.5117,10.548,67588.0
2020-07-24 10:00:00,11.63,11.68,11.62,11.62,38740.0,10.548,10.5934,10.5389,10.5389,38740.0
2020-07-24 10:30:00,11.63,11.63,11.6,11.62,21600.0,10.548,10.548,10.5208,10.5389,21600.0
2020-07-24 11:00:00,11.62,11.62,11.58,11.61,24400.0,10.5389,10.5389,10.5027,10.5299,24400.0
2020-07-24 11:30:00,11.6,11.6,11.54,11.54,30840.0,10.5208,10.5208,10.4664,10.4664,30840.0
2020-07-24 12:00:00,11.54,11.54,11.49,11.51,54040.0,10.4664,10.4664,10.421,10.4392,54040.0
2020-07-24 12:30:00,11.52,11.52,11.51,11.51,13040.0,10.4482,10.4482,10.4392,10.4392,13040.0
2020-07-24 13:00:00,11.53,11.54,11.5,11.54,9332.0,10.4573,10.4664,10.4301,10.4664,9332.0
2020-07-24 13:30:00,11.54,11.55,11.52,11.54,24400.0,10.4664,10.4755,10.4482,10.4664,24400.0
2020-07-24 14:00:00,11.55,11.55,11.54,11.55,6420.0,10.4755,10.4755,10.4664,10.4755,6420.0
2020-07-24 14:30:00,11.55,11.58,11.53,11.56,11916.0,10.4755,10.5027,10.4573,10.4845,11916.0
2020-07-24 15:00:00,11.55,11.55,11.52,11.52,4800.0,10.4755,10.4755,10.4482,10.4482,4800.0
2020-07-24 15:30:00,11.53,11.54,11.52,11.52,58600.0,10.4573,10.4664,10.4482,10.4482,58600.0
2020-07-27 09:30:00,11.42,11.52,11.42,11.5,29296.0,10.3575,10.4482,10.3575,10.4301,29296.0
2020-07-27 10:00:00,11.53,11.54,11.52,11.52,16020.0,10.4573,10.4664,10.4482,10.4482,16020.0
2020-07-27 10:30:00,11.52,11.52,11.47,11.47,14128.0,10.4482,10.4482,10.4029,10.4029,14128.0
2020-07-27 11:00:00,11.47,11.47,11.43,11.43,9184.0,10.4029,10.4029,10.3666,10.3666,9184.0
2020-07-27 11:30:00,11.44,11.46,11.44,11.44,10800.0,10.3757,10.3938,10.3757,10.3757,10800.0
2020-07-27 12:00:00,11.44,11.47,11.43,11.47,55992.0,10.3757,10.4029,10.3666,10.4029,55992.0
2020-07-27 12:30:00,11.46,11.47,11.45,11.47,2800.0,10.3938,10.4029,10.3848,10.4029,2800.0
2020-07-27 13:00:00,11.47,11.51,11.46,11.51,15800.0,10.4029,10.4392,10.3938,10.4392,15800.0
2020-07-27 13:30:00,11.53,11.55,11.52,11.54,13800.0,10.4573,10.4755,10.4482,10.4664,13800.0
2020-07-27 14:00:00,11.55,11.61,11.55,11.59,3296.0,10.4755,10.5299,10.4755,10.5117,3296.0
2020-07-27 14:30:00,11.61,11.67,11.61,11.67,11100.0,10.5299,10.5843,10.5299,10.5843,11100.0
2020-07-27 15:00:00,11.65,11.68,11.65,11.67,122200.0,10.5661,10.5934,10.5661,10.5843,122200.0
2020-07-27 15:30:00,11.67,11.68,11.65,11.65,98672.0,10.5843,10.5934,10.5661,10.5661,98672.0
2020-07-28 09:30:00,11.56,11.58,11.49,11.5,17500.0,10.4845,10.5027,10.421,10.4301,17500.0
2020-07-28 10:00:00,11.5,11.52,11.44,11.45,17240.0,10.4301,10.4482,10.3757,10.3848,17240.0
2020-07-28 10:30:00,11.46,11.51,11.46,11.51,15260.0,10.3938,10.4392,10.3938,10.4392,15260.0
2020-07-28 11:00:00,11.51,11.55,11.5,11.55,20000.0,10.4392,10.4755,10.4301,10.4755,20000.0
2020-07-28 11:30:00,11.56,11.56,11.53,11.55,7680.0,10.4845,10.4845,10.4573,10.4755,7680.0
2020-07-28 12:00:00,11.54,11.54,11.51,11.51,6200.0,10.4664,10.4664,10.4392,10.4392,6200.0
2020-07-28 12:30:00,11.51,11.51,11.48,11.5,6400.0,10.4392,10.4392,10.412,10.4301,6400.0
2020-07-28 13:00:00,11.51,11.51,11.4,11.42,14000.0,10.4392,10.4392,10.3394,10.3575,14000.0
2020-07-28 13:30:00,11.43,11.45,11.42,11.45,12332.0,10.3666,10.3848,10.3575,10.3848,12332.0
2020-07-28 14:00:00,11.45,11.45,11.43,11.43,6772.0,10.3848,10.3848,10.3666,10.3666,6772.0
2020-07-28 14:30:00,11.45,11.45,11.43,11.45,12820.0,10.3848,10.3848,10.3666,10.3848,12820.0
2020-07-28 15:00:00,11.43,11.44,11.43,11.43,27392.0,10.3666,10.3757,10.3666,10.3666,27392.0
2020-07-28 15:30:00,11.43,11.43,11.4,11.42,63576.0,10.3666,10.3666,10.3394,10.3575,63576.0
2020-07-29 09:30:00,11.45,11.47,11.39,11.41,23048.0,10.3848,10.4029,10.3303,10.3485,23048.0
2020-07-29 10:00:00,11.44,11.54,11.44,11.54,64304.0,10.3757,10.4664,10.3757,10.4664,64304.0
2020-07-29 10:30:00,11.55,11.57,11.52,11.52,47432.0,10.4755,10.4936,10.4482,10.4482,47432.0
2020-07-29 11:00:00,11.54,11.55,11.52,11.55,40480.0,10.4664,10.4755,10.4482,10.4755,40480.0
2020-07-29 11:30:00,11.55,11.58,11.55,11.56,18256.0,10.4755,10.5027,10.4755,10.4845,18256.0
2020-07-29 12:00:00,11.56,11.57,11.54,11.56,31068.0,10.4845,10.4936,10.4664,10.4845,31068.0
2020-07-29 12:30:00,11.56,11.6,11.56,11.59,9228.0,10.4845,10.5208,10.4845,10.5117,9228.0
2020-07-29 13:00:00,11.59,11.6,11.59,11.59,10800.0,10.5117,10.5208,10.5117,10.5117,10800.0
2020-07-29 13:30:00,11.6,11.61,11.59,11.59,34116.0,10.5208,10.5299,10.5117,10.5117,34116.0
2020-07-29 14:00:00,11.67,11.67,11.54,11.62,22832.0,10.5843,10.5843,10.4664,10.5389,22832.0
2020-07-29 14:30:00,11.61,11.64,11.58,11.58,13220.0,10.5299,10.5571,10.5027,10.5027,13220.0
2020-07-29 15:00:00,11.6,11.62,11.57,11.58,8868.0,10.5208,10.5389,10.4936,10.5027,8868.0
2020-07-29 15:30:00,11.57,11.57,11.48,11.48,30920.0,10.4936,10.4936,10.412,10.412,30920.0
2020-07-30 09:30:00,11.25,11.31,11.22,11.25,48188.0,10.2034,10.2578,10.1762,10.2034,48188.0
2020-07-30 10:00:00,11.24,11.3,11.24,11.29,14104.0,10.1943,10.2487,10.1943,10.2396,14104.0
2020-07-30 10:30:00,11.25,11.26,11.22,11.24,41916.0,10.2034,10.2124,10.1762,10.1943,41916.0
2020-07-30 11:00:00,11.27,11.27,11.24,11.25,16668.0,10.2215,10.2215,10.1943,10.2034,16668.0
2020-07-30 11:30:00,11.25,11.31,11.25,11.29,20960.0,10.2034,10.2578,10.2034,10.2396,20960.0
2020-07-30 12:00:00,11.28,11.31,11.27,11.28,28460.0,10.2306,10.2578,10.2215,10.2306,28460.0
2020-07-30 12:30:00,11.29,11.29,11.27,11.27,14000.0,10.2396,10.2396,10.2215,10.2215,14000.0
2020-07-30 13:00:00,11.29,11.3,11.29,11.29,9200.0,10.2396,10.2487,10.2396,10.2396,9200.0
2020-07-30 13:30:00,11.27,11.27,11.25,11.27,7600.0,10.2215,10.2215,10.2034,10.2215,7600.0
2020-07-30 14:00:00,11.26,11.26,11.26,11.26,400.0,10.2124,10.2124,10.2124,10.2124,400.0
2020-07-30 14:30:00,11.26,11.26,11.26,11.26,400.0,10.2124,10.2124,10.2124,10.2124,400.0
2020-07-30 15:00:00,11.25,11.27,11.24,11.24,6212.0,10.2034,10.2215,10.1943,10.1943,6212.0
2020-07-30 15:30:00,11.24,11.25,11.24,11.24,22256.0,10.1943,10.2034,10.1943,10.1943,22256.0
2020-07-31 09:30:00,11.43,11.47,11.42,11.46,27752.0,10.3666,10.4029,10.3575,10.3938,27752.0
2020-07-31 10:00:00,11.45,11.47,11.35,11.35,38552.0,10.3848,10.4029,10.2941,10.2941,38552.0
2020-07-31 10:30:00,11.35,11.4,11.35,11.38,18224.0,10.2941,10.3394,10.2941,10.3213,18224.0
2020-07-31 11:00:00,11.36,11.36,11.3,11.3,4600.0,10.3031,10.3031,10.2487,10.2487,4600.0
2020-07-31 11:30:00,11.39,11.4,11.38,11.4,3200.0,10.3303,10.3394,10.3213,10.3394,3200.0
2020-07-31 12:00:00,11.38,11.38,11.36,11.38,38048.0,10.3213,10.3213,10.3031,10.3213,38048.0
2020-07-31 12:30:00,11.37,11.4,11.36,11.39,9932.0,10.3122,10.3394,10.3031,10.3303,9932.0
2020-07-31 13:00:00,11.39,11.43,11.39,11.42,4800.0,10.3303,10.3666,10.3303,10.3575,4800.0
2020-07-31 13:30:00,11.45,11.45,11.41,11.41,3600.0,10.3848,10.3848,10.3485,10.3485,3600.0
2020-07-31 14:00:00,11.37,11.37,11.24,11.24,45064.0,10.3122,10.3122,10.1943,10.1943,45064.0
2020-07-31 14:30:00,11.24,11.3,11.19,11.25,49388.0,10.1943,10.2487,10.1489,10.2034,49388.0
2020-07-31 15:00:00,11.25,11.26,11.22,11.25,29000.0,10.2034,10.2124,10.1762,10.2034,29000.0
2020-07-31 15:30:00,11.26,11.28,11.24,11.27,52500.0,10.2124,10.2306,10.1943,10.2215,52500.0
2020-08-03 09:30:00,11.58,11.62,11.56,11.61,116992.0,10.5027,10.5389,10.4845,10.5299,116992.0
2020-08-03 10:00:00,11.63,11.63,11.5,11.5,57452.0,10.548,10.548,10.4301,10.4301,57452.0
2020-08-03 10:30:00,11.48,11.52,11.46,11.47,40480.0,10.412,10.4482,10.3938,10.4029,40480.0
2020-08-03 11:00:00,11.47,11.52,11.47,11.5,18900.0,10.4029,10.4482,10.4029,10.4301,18900.0
2020-08-03 11:30:00,11.49,11.53,11.48,11.51,9200.0,10.421,10.4573,10.412,10.4392,9200.0
2020-08-03 12:00:00,11.5,11.56,11.5,11.56,7600.0,10.4301,10.4845,10.4301,10.4845,7600.0
2020-08-03 12:30:00,11.56,11.61,11.55,11.58,16068.0,10.4845,10.5299,10.4755,10.5027,16068.0
2020-08-03 13:00:00,11.58,11.58,11.55,11.56,3200.0,10.5027,10.5027,10.4755,10.4845,3200.0
2020-08-03 13:30:00,11.55,11.56,11.54,11.54,6800.0,10.4755,10.4845,10.4664,10.4664,6800.0
2020-08-03 14:00:00,11.55,11.59,11.54,11.58,15600.0,10.4755,10.5117,10.4664,10.5027,15600.0
2020-08-03 14:30:00,11.58,11.58,11.56,11.57,12200.0,10.5027,10.5027,10.4845,10.4936,12200.0
2020-08-03 15:00:00,11.51,11.51,11.47,11.48,5600.0,10.4392,10.4392,10.4029,10.412,5600.0
2020-08-03 15:30:00,11.47,11.47,11.43,11.43,54712.0,10.4029,10.4029,10.3666,10.3666,54712.0
2020-08-04 09:30:00,11.25,11.28,11.15,11.17,73392.0,10.2034,10.2306,10.1127,10.1308,73392.0
2020-08-04 10:00:00,11.15,11.2,11.15,11.17,27828.0,10.1127,10.158,10.1127,10.1308,27828.0
2020-08-04 10:30:00,11.18,11.21,11.12,11.18,30400.0,10.1399,10.1671,10.0855,10.1399,30400.0
2020-08-04 11:00:00,11.19,11.24,11.18,11.24,25000.0,10.1489,10.1943,10.1399,10.1943,25000.0
2020-08-04 11:30:00,11.24,11.25,11.23,11.24,59552.0,10.1943,10.2034,10.1852,10.1943,59552.0
2020-08-04 12:00:00,11.18,11.19,11.17,11.17,9200.0,10.1399,10.1489,10.1308,10.1308,9200.0
2020-08-04 12:30:00,11.17,11.19,11.15,11.17,12000.0,10.1308,10.1489,10.1127,10.1308,12000.0
2020-08-04 13:00:00,11.15,11.19,11.15,11.19,45200.0,10.1127,10.1489,10.1127,10.1489,45200.0
2020-08-04 13:30:00,11.17,11.2,11.17,11.19,24400.0,10.1308,10.158,10.1308,10.1489,24400.0
2020-08-04 14:00:00,11.2,11.22,11.18,11.2,28320.0,10.158,10.1762,10.1399,10.158,28320.0
2020-08-04 14:30:00,11.19,11.2,11.17,11.18,8800.0,10.1489,10.158,10.1308,10.1399,8800.0
2020-08-04 15:00:00,11.18,11.18,11.15,11.17,18076.0,10.1399,10.1399,10.1127,10.1308,18076.0
2020-08-04 15:30:00,11.17,11.17,11.11,11.11,81172.0,10.1308,10.1308,10.0764,10.0764,81172.0
2020-08-05 09:30:00,11.4,11.4,11.35,11.38,110120.0,10.3394,10.3394,10.2941,10.3213,110120.0
2020-08-05 10:00:00,11.41,11.43,11.38,11.43,73928.0,10.3485,10.3666,10.3213,10.3666,73928.0
2020-08-05 10:30:00,11.44,11.46,11.41,11.43,42172.0,10.3757,10.3938,10.3485,10.3666,42172.0
2020-08-05 11:00:00,11.43,11.44,11.4,11.43,65216.0,10.3666,10.3757,10.3394,10.3666,65216.0
2020-08-05 11:30:00,11.43,11.44,11.42,11.44,59200.0,10.3666,10.3757,10.3575,10.3757,59200.0
2020-08-05 12:00:00,11.45,11.48,11.45,11.47,78692.0,10.3848,10.412,10.3848,10.4029,78692.0
2020-08-05 12:30:00,11.46,11.47,11.43,11.43,17200.0,10.3938,10.4029,10.3666,10.3666,17200.0
2020-08-05 13:00:00,11.4,11.41,11.38,11.38,14400.0,10.3394,10.3485,10.3213,10.3213,14400.0
2020-08-05 13:30:00,11.38,11.39,11.32,11.34,11808.0,10.3213,10.3303,10.2668,10.285,11808.0
2020-08-05 14:00:00,11.35,11.36,11.35,11.35,9000.0,10.2941,10.3031,10.2941,10.2941,9000.0
2020-08-05 14:30:00,11.34,11.37,11.34,11.37,10660.0,10.285,10.3122,10.285,10.3122,10660.0
2020-08-05 15:00:00,11.36,11.37,11.31,11.37,15720.0,10.3031,10.3122,10.2578,10.3122,15720.0
2020-08-05 15:30:00,11.37,11.42,11.36,11.39,80316.0,10.3122,10.3575,10.3031,10.3303,80316.0
2020-08-06 09:30:00,11.14,11.15,11.06,11.09,109604.0,10.1036,10.1127,10.031,10.0582,109604.0
2020-08-06 10:00:00,11.1,11.1,11.06,11.08,21036.0,10.0673,10.0673,10.031,10.0492,21036.0
2020-08-06 10:30:00,11.05,11.07,10.96,11.03,95536.0,10.022,10.0401,9.9403,10.0038,95536.0
2020-08-06 11:00:00,11.01,11.08,11.01,11.07,45104.0,9.9857,10.0492,9.9857,10.0401,45104.0
2020-08-06 11:30:00,11.08,11.08,11.05,11.06,15016.0,10.0492,10.0492,10.022,10.031,15016.0
2020-08-06 12:00:00,11.11,11.16,11.11,11.15,10460.0,10.0764,10.1217,10.0764,10.1127,10460.0
2020-08-06 12:30:00,11.15,11.19,11.15,11.17,19228.0,10.1127,10.1489,10.1127,10.1308,19228.0
2020-08-06 13:00:00,11.17,11.23,11.17,11.21,48004.0,10.1308,10.1852,10.1308,10.1671,48004.0
2020-08-06 13:30:00,11.21,11.25,11.21,11.24,21600.0,10.1671,10.2034,10.1671,10.1943,21600.0
2020-08-06 14:00:00,11.25,11.28,11.24,11.27,35896.0,10.2034,10.2306,10.1943,10.2215,35896.0
2020-08-06 14:30:00,11.28,11.28,11.22,11.22,20292.0,10.2306,10.2306,10.1762,10.1762,20292.0
2020-08-06 15:00:00,11.23,11.23,11.21,11.21,30400.0,10.1852,10.1852,10.1671,10.1671,30400.0
2020-08-06 15:30:00,11.21,11.22,11.2,11.21,35032.0,10.1671,10.1762,10.158,10.1671,35032.0
2020-08-07 09:30:00,11.15,11.16,11.12,11.16,30676.0,10.1127,10.1217,10.0855,10.1217,30676.0
2020-08-07 10:00:00,11.14,11.28,11.14,11.26,62764.0,10.1036,10.2306,10.1036,10.2124,62764.0
2020-08-07 10:30:00,11.26,11.36,11.26,11.35,20956.0,10.2124,10.3031,10.2124,10.2941,20956.0
2020-08-07 11:00:00,11.32,11.38,11.31,11.36,24672.0,10.2668,10.3213,10.2578,10.3031,24672.0
2020-08-07 11:30:00,11.36,11.38,11.35,11.35,19400.0,10.3031,10.3213,10.2941,10.2941,19400.0
2020-08-07 12:00:00,11.35,11.44,11.34,11.4,16400.0,10.2941,10.3757,10.285,10.3394,16400.0
2020-08-07 12:30:00,11.42,11.49,11.42,11.49,15396.0,10.3575,10.421,10.3575,10.421,15396.0
2020-08-07 13:00:00,11.47,11.47,11.4,11.41,36004.0,10.4029,10.4029,10.3394,10.3485,36004.0
2020-08-07 13:30:00,11.42,11.42,11.34,11.37,35844.0,10.3575,10.3575,10.285,10.3122,35844.0
2020-08-07 14:00:00,11.36,11.4,11.34,11.4,2800.0,10.3031,10.3394,10.285,10.3394,2800.0
2020-08-07 14:30:00,11.37,11.42,11.37,11.4,5856.0,10.3122,10.3575,10.3122,10.3394,5856.0
2020-08-07 15:00:00,11.4,11.42,11.4,11.42,5200.0,10.3394,10.3575,10.3394,10.3575,5200.0
2020-08-07 15:30:00,11.42,11.47,11.42,11.43,63988.0,10.3575,10.4029,10.3575,10.3666,63988.0
2020-08-10 09:30:00,11.36,11.43,11.36,11.39,59108.0,10.3031,10.3666,10.3031,10.3303,59108.0
2020-08-10 10:00:00,11.4,11.43,11.37,11.4,19116.0,10.3394,10.3666,10.3122,10.3394,19116.0
2020-08-10 10:30:00,11.43,11.54,11.43,11.49,38072.0,10.3666,10.4664,10.3666,10.421,38072.0
2020-08-10 11:00:00,11.49,11.56,11.49,11.56,62016.0,10.421,10.4845,10.421,10.4845,62016.0
2020-08-10 11:30:00,11.57,11.58,11.54,11.55,49960.0,10.4936,10.5027,10.4664,10.4755,49960.0
2020-08-10 12:00:00,11.55,11.55,11.5,11.5,38500.0,10.4755,10.4755,10.4301,10.4301,38500.0
2020-08-10 12:30:00,11.5,11.54,11.49,11.53,29068.0,10.4301,10.4664,10.421,10.4573,29068.0
2020-08-10 13:00:00,11.53,11.54,11.52,11.53,14020.0,10.4573,10.4664,10.4482,10.4573,14020.0
2020-08-10 13:30:00,11.54,11.55,11.53,11.55,9600.0,10.4664,10.4755,10.4573,10.4755,9600.0
2020-08-10 14:00:00,11.56,11.56,11.53,11.53,20144.0,10.4845,10.4845,10.4573,10.4573,20144.0
2020-08-10 14:30:00,11.54,11.56,11.52,11.53,160052.0,10.4664,10.4845,10.4482,10.4573,160052.0
2020-08-10 15:00:00,11.54,11.57,11.5,11.57,26100.0,10.4664,10.4936,10.4301,10.4936,26100.0
2020-08-10 15:30:00,11.58,11.6,11.56,11.59,79804.0,10.5027,10.5208,10.4845,10.5117,79804.0
2020-08-11 09:30:00,11.97,12.09,11.96,12.07,301012.0,10.8564,10.9652,10.8473,10.9471,301012.0
2020-08-11 10:00:00,12.08,12.08,11.99,12.06,110852.0,10.9561,10.9561,10.8745,10.938,110852.0
2020-08-11 10:30:00,12.08,12.13,12.06,12.06,73976.0,10.9561,11.0015,10.938,10.938,73976.0
2020-08-11 11:00:00,12.08,12.13,12.06,12.13,140112.0,10.9561,11.0015,10.938,11.0015,140112.0
2020-08-11 11:30:00,12.13,12.17,12.09,12.12,142664.0,11.0015,11.0378,10.9652,10.9924,142664.0
2020-08-11 12:00:00,12.12,12.15,12.1,12.14,43352.0,10.9924,11.0196,10.9743,11.0106,43352.0
2020-08-11 12:30:00,12.13,12.15,12.1,12.11,41260.0,11.0015,11.0196,10.9743,10.9834,41260.0
2020-08-11 13:00:00,12.1,12.15,12.1,12.13,116228.0,10.9743,11.0196,10.9743,11.0015,116228.0
2020-08-11 13:30:00,12.14,12.18,12.13,12.18,65612.0,11.0106,11.0468,11.0015,11.0468,65612.0
2020-08-11 14:00:00,12.18,12.22,12.17,12.18,109544.0,11.0468,11.0831,11.0378,11.0468,109544.0
2020-08-11 14:30:00,12.19,12.25,12.19,12.21,74488.0,11.0559,11.1103,11.0559,11.074,74488.0
2020-08-11 15:00:00,12.19,12.2,11.98,12.01,177444.0,11.0559,11.065,10.8654,10.8927,177444.0
2020-08-11 15:30:00,12.0,12.01,11.92,11.99,194240.0,10.8836,10.8927,10.811,10.8745,194240.0
2020-08-12 09:30:00,12.31,12.34,12.27,12.32,105916.0,11.1647,11.192,11.1285,11.1738,105916.0
2020-08-12 10:00:00,12.33,12.38,12.31,12.35,26788.0,11.1829,11.2282,11.1647,11.201,26788.0
2020-08-12 10:30:00,12.37,12.43,12.35,12.43,36344.0,11.2192,11.2736,11.201,11.2736,36344.0
2020-08-12 11:00:00,12.43,12.45,12.4,12.44,31200.0,11.2736,11.2917,11.2464,11.2827,31200.0
2020-08-12 11:30:00,12.43,12.44,12.4,12.41,11576.0,11.2736,11.2827,11.2464,11.2554,11576.0
2020-08-12 12:00:00,12.4,12.41,12.37,12.38,13920.0,11.2464,11.2554,11.2192,11.2282,13920.0
2020-08-12 12:30:00,12.36,12.39,12.32,12.33,24752.0,11.2101,11.2373,11.1738,11.1829,24752.0
2020-08-12 13:00:00,12.33,12.33,12.22,12.22,64856.0,11.1829,11.1829,11.0831,11.0831,64856.0
2020-08-12 13:30:00,12.24,12.27,12.24,12.26,26496.0,11.1013,11.1285,11.1013,11.1194,26496.0
2020-08-12 14:00:00,12.25,12.27,12.23,12.27,25240.0,11.1103,11.1285,11.0922,11.1285,25240.0
2020-08-12 14:30:00,12.29,12.34,12.29,12.34,15600.0,11.1466,11.192,11.1466,11.192,15600.0
2020-08-12 15:00:00,12.33,12.37,12.33,12.35,37744.0,11.1829,11.2192,11.1829,11.201,37744.0
2020-08-12 15:30:00,12.34,12.35,12.31,12.33,91176.0,11.192,11.201,11.1647,11.1829,91176.0
2020-08-13 09:30:00,12.39,12.49,12.39,12.45,96064.0,11.2373,11.328,11.2373,11.2917,96064.0
2020-08-13 10:00:00,12.46,12.47,12.4,12.41,82940.0,11.3008,11.3099,11.2464,11.2554,82940.0
2020-08-13 10:30:00,12.4,12.44,12.4,12.41,47240.0,11.2464,11.2827,11.2464,11.2554,47240.0
2020-08-13 11:00:00,12.4,12.43,12.36,12.42,139320.0,11.2464,11.2736,11.2101,11.2645,139320.0
2020-08-13 11:30:00,12.4,12.4,12.33,12.36,22608.0,11.2464,11.2464,11.1829,11.2101,22608.0
2020-08-13 12:00:00,12.37,12.4,12.37,12.38,14060.0,11.2192,11.2464,11.2192,11.2282,14060.0
2020-08-13 12:30:00,12.38,12.46,12.37,12.45,48216.0,11.2282,11.3008,11.2192,11.2917,48216.0
2020-08-13 13:00:00,12.45,12.74,12.38,12.69,324964.0,11.2917,11.5547,11.2282,11.5094,324964.0
2020-08-13 13:30:00,12.69,12.77,12.62,12.75,40564.0,11.5094,11.5819,11.4459,11.5638,40564.0
2020-08-13 14:00:00,12.76,12.86,12.74,12.78,27728.0,11.5729,11.6636,11.5547,11.591,27728.0
2020-08-13 14:30:00,12.78,12.8,12.7,12.74,20164.0,11.591,11.6092,11.5185,11.5547,20164.0
2020-08-13 15:00:00,12.74,12.74,12.7,12.7,43800.0,11.5547,11.5547,11.5185,11.5185,43800.0
2020-08-13 15:30:00,12.7,12.74,12.7,12.72,127456.0,11.5185,11.5547,11.5185,11.5366,127456.0
2020-08-14 09:30:00,12.72,12.74,12.65,12.67,117608.0,11.5366,11.5547,11.4731,11.4913,117608.0
2020-08-14 10:00:00,12.67,12.72,12.66,12.69,171340.0,11.4913,11.5366,11.4822,11.5094,171340.0
2020-08-14 10:30:00,12.69,12.76,12.69,12.75,129988.0,11.5094,11.5729,11.5094,11.5638,129988.0
2020-08-14 11:00:00,12.74,12.74,12.68,12.72,71156.0,11.5547,11.5547,11.5003,11.5366,71156.0
2020-08-14 11:30:00,12.72,12.73,12.66,12.67,54416.0,11.5366,11.5457,11.4822,11.4913,54416.0
2020-08-14 12:00:00,12.66,12.69,12.64,12.69,106744.0,11.4822,11.5094,11.464,11.5094,106744.0
2020-08-14 12:30:00,12.68,12.71,12.68,12.7,74552.0,11.5003,11.5275,11.5003,11.5185,74552.0
2020-08-14 13:00:00,12.71,12.72,12.7,12.72,21600.0,11.5275,11.5366,11.5185,11.5366,21600.0
2020-08-14 13:30:00,12.73,12.8,12.72,12.79,31788.0,11.5457,11.6092,11.5366,11.6001,31788.0
2020-08-14 14:00:00,12.78,12.8,12.77,12.77,19660.0,11.591,11.6092,11.5819,11.5819,19660.0
2020-08-14 14:30:00,12.78,12.85,12.78,12.82,34000.0,11.591,11.6545,11.591,11.6273,34000.0
2020-08-14 15:00:00,12.82,12.85,12.82,12.85,21600.0,11.6273,11.6545,11.6273,11.6545,21600.0
2020-08-14 15:30:00,12.85,12.87,12.84,12.86,108808.0,11.6545,11.6726,11.6454,11.6636,108808.0
2020-08-17 09:30:00,12.68,12.78,12.64,12.74,78688.0,11.5003,11.591,11.464,11.5547,78688.0
2020-08-17 10:00:00,12.74,12.76,12.66,12.66,39304.0,11.5547,11.5729,11.4822,11.4822,39304.0
2020-08-17 10:30:00,12.65,12.66,12.62,12.64,40912.0,11.4731,11.4822,11.4459,11.464,40912.0
2020-08-17 11:00:00,12.63,12.64,12.59,12.59,65964.0,11.455,11.464,11.4187,11.4187,65964.0
2020-08-17 11:30:00,12.6,12.62,12.57,12.61,53536.0,11.4278,11.4459,11.4006,11.4368,53536.0
2020-08-17 12:00:00,12.62,12.62,12.58,12.59,4040.0,11.4459,11.4459,11.4096,11.4187,4040.0
2020-08-17 12:30:00,12.59,12.62,12.59,12.62,2000.0,11.4187,11.4459,11.4187,11.4459,2000.0
2020-08-17 13:00:00,12.62,12.64,12.61,12.61,20640.0,11.4459,11.464,11.4368,11.4368,20640.0
2020-08-17 13:30:00,12.6,12.64,12.6,12.64,11588.0,11.4278,11.464,11.4278,11.464,11588.0
2020-08-17 14:00:00,12.64,12.68,12.63,12.67,9588.0,11.464,11.5003,11.455,11.4913,9588.0
2020-08-17 14:30:00,12.68,12.7,12.67,12.69,6400.0,11.5003,11.5185,11.4913,11.5094,6400.0
2020-08-17 15:00:00,12.71,12.76,12.7,12.76,4268.0,11.5275,11.5729,11.5185,11.5729,4268.0
2020-08-17 15:30:00,12.76,12.8,12.71,12.76,123212.0,11.5729,11.6092,11.5275,11.5729,123212.0
2020-08-18 09:30:00,12.58,12.62,12.55,12.61,82208.0,11.4096,11.4459,11.3824,11.4368,82208.0
2020-08-18 10:00:00,12.62,12.65,12.54,12.54,73320.0,11.4459,11.4731,11.3733,11.3733,73320.0
2020-08-18 10:30:00,12.54,12.6,12.52,12.57,58084.0,11.3733,11.4278,11.3552,11.4006,58084.0
2020-08-18 11:00:00,12.57,12.6,12.53,12.6,20300.0,11.4006,11.4278,11.3643,11.4278,20300.0
2020-08-18 11:30:00,12.62,12.62,12.51,12.53,44960.0,11.4459,11.4459,11.3461,11.3643,44960.0
2020-08-18 12:00:00,12.52,12.56,12.51,12.53,18800.0,11.3552,11.3915,11.3461,11.3643,18800.0
2020-08-18 12:30:00,12.53,12.53,12.47,12.47,59728.0,11.3643,11.3643,11.3099,11.3099,59728.0
2020-08-18 13:00:00,12.48,12.5,12.48,12.49,16440.0,11.3189,11.3371,11.3189,11.328,16440.0
2020-08-18 13:30:00,12.49,12.5,12.48,12.49,9968.0,11.328,11.3371,11.3189,11.328,9968.0
2020-08-18 14:00:00,12.49,12.51,12.47,12.5,18720.0,11.328,11.3461,11.3099,11.3371,18720.0
2020-08-18 14:30:00,12.5,12.55,12.5,12.52,16000.0,11.3371,11.3824,11.3371,11.3552,16000.0
2020-08-18 15:00:00,12.51,12.53,12.49,12.51,29600.0,11.3461,11.3643,11.328,11.3461,29600.0
2020-08-18 15:30:00,12.51,12.51,12.47,12.49,106400.0,11.3461,11.3461,11.3099,11.328,106400.0
2020-08-19 09:30:00,12.34,12.37,12.3,12.36,118188.0,11.192,11.2192,11.1557,11.2101,118188.0
2020-08-19 10:00:00,12.36,12.36,12.32,12.33,31928.0,11.2101,11.2101,11.1738,11.1829,31928.0
2020-08-19 10:30:00,12.33,12.38,12.33,12.37,38740.0,11.1829,11.2282,11.1829,11.2192,38740.0
2020-08-19 11:00:00,12.37,12.45,12.37,12.38,21360.0,11.2192,11.2917,11.2192,11.2282,21360.0
2020-08-19 11:30:00,12.4,12.46,12.4,12.44,20364.0,11.2464,11.3008,11.2464,11.2827,20364.0
2020-08-19 12:00:00,12.45,12.47,12.43,12.44,12656.0,11.2917,11.3099,11.2736,11.2827,12656.0
2020-08-19 12:30:00,12.43,12.49,12.43,12.48,16496.0,11.2736,11.328,11.2736,11.3189,16496.0
2020-08-19 13:00:00,12.47,12.55,12.42,12.47,72512.0,11.3099,11.3824,11.2645,11.3099,72512.0
2020-08-19 13:30:00,12.47,12.54,12.47,12.52,23696.0,11.3099,11.3733,11.3099,11.3552,23696.0
2020-08-19 14:00:00,12.53,12.82,12.53,12.76,110772.0,11.3643,11.6273,11.3643,11.5729,110772.0
2020-08-19 14:30:00,12.76,12.76,12.57,12.65,85680.0,11.5729,11.5729,11.4006,11.4731,85680.0
2020-08-19 15:00:00,12.66,12.7,12.66,12.67,36960.0,11.4822,11.5185,11.4822,11.4913,36960.0
2020-08-19 15:30:00,12.68,12.74,12.68,12.72,118404.0,11.5003,11.5547,11.5003,11.5366,118404.0
2020-08-20 09:30:00,12.33,12.37,12.31,12.33,96008.0,11.1829,11.2192,11.1647,11.1829,96008.0
2020-08-20 10:00:00,12.32,12.36,12.31,12.35,25392.0,11.1738,11.2101,11.1647,11.201,25392.0
2020-08-20 10:30:00,12.35,12.42,12.33,12.4,13060.0,11.201,11.2645,11.1829,11.2464,13060.0
2020-08-20 11:00:00,12.39,12.39,12.35,12.35,30732.0,11.2373,11.2373,11.201,11.201,30732.0
2020-08-20 11:30:00,12.35,12.35,12.31,12.34,78724.0,11.201,11.201,11.1647,11.192,78724.0
2020-08-20 12:00:00,12.35,12.36,12.32,12.32,10708.0,11.201,11.2101,11.1738,11.1738,10708.0
2020-08-20 12:30:00,12.31,12.33,12.28,12.33,17584.0,11.1647,11.1829,11.1375,11.1829,17584.0
2020-08-20 13:00:00,12.32,12.44,12.32,12.38,92732.0,11.1738,11.2827,11.1738,11.2282,92732.0
2020-08-20 13:30:00,12.38,12.4,12.37,12.4,8400.0,11.2282,11.2464,11.2192,11.2464,8400.0
2020-08-20 14:00:00,12.41,12.42,12.37,12.37,28600.0,11.2554,11.2645,11.2192,11.2192,28600.0
2020-08-20 14:30:00,12.36,12.38,12.33,12.36,12480.0,11.2101,11.2282,11.1829,11.2101,12480.0
2020-08-20 15:00:00,12.35,12.35,12.33,12.35,39996.0,11.201,11.201,11.1829,11.201,39996.0
2020-08-20 15:30:00,12.37,12.39,12.36,12.38,79300.0,11.2192,11.2373,11.2101,11.2282,79300.0
2020-08-21 09:30:00,12.25,12.38,12.25,12.38,305532.0,11.1103,11.2282,11.1103,11.2282,305532.0
2020-08-21 10:00:00,12.4,12.42,12.3,12.31,52312.0,11.2464,11.2645,11.1557,11.1647,52312.0
2020-08-21 10:30:00,12.31,12.31,12.21,12.21,28160.0,11.1647,11.1647,11.074,11.074,28160.0
2020-08-21 11:00:00,12.2,12.21,12.15,12.15,24360.0,11.065,11.074,11.0196,11.0196,24360.0
2020-08-21 11:30:00,12.15,12.19,12.15,12.16,23940.0,11.0196,11.0559,11.0196,11.0287,23940.0
2020-08-21 12:00:00,12.16,12.17,12.14,12.15,29856.0,11.0287,11.0378,11.0106,11.0196,29856.0
2020-08-21 12:30:00,12.15,12.17,12.14,12.15,8000.0,11.0196,11.0378,11.0106,11.0196,8000.0
2020-08-21 13:00:00,12.14,12.18,12.14,12.17,9776.0,11.0106,11.0468,11.0106,11.0378,9776.0
2020-08-21 13:30:00,12.17,12.18,12.16,12.16,4400.0,11.0378,11.0468,11.0287,11.0287,4400.0
2020-08-21 14:00:00,12.16,12.19,12.16,12.18,7200.0,11.0287,11.0559,11.0287,11.0468,7200.0
2020-08-21 14:30:00,12.19,12.21,12.18,12.18,7200.0,11.0559,11.074,11.0468,11.0468,7200.0
2020-08-21 15:00:00,12.18,12.18,12.15,12.16,22860.0,11.0468,11.0468,11.0196,11.0287,22860.0
2020-08-21 15:30:00,12.15,12.17,12.14,12.15,63528.0,11.0196,11.0378,11.0106,11.0196,63528.0
2020-08-24 09:30:00,12.13,12.13,12.02,12.02,53848.0,11.0015,11.0015,10.9017,10.9017,53848.0
2020-08-24 10:00:00,12.01,12.06,11.99,12.06,20424.0,10.8927,10.938,10.8745,10.938,20424.0
2020-08-24 10:30:00,12.0,12.06,12.0,12.05,28200.0,10.8836,10.938,10.8836,10.9289,28200.0
2020-08-24 11:00:00,12.07,12.15,12.07,12.15,11800.0,10.9471,11.0196,10.9471,11.0196,11800.0
2020-08-24 11:30:00,12.15,12.19,12.15,12.19,25208.0,11.0196,11.0559,11.0196,11.0559,25208.0
2020-08-24 12:00:00,12.19,12.21,12.18,12.18,34184.0,11.0559,11.074,11.0468,11.0468,34184.0
2020-08-24 12:30:00,12.18,12.22,12.18,12.2,9856.0,11.0468,11.0831,11.0468,11.065,9856.0
2020-08-24 13:00:00,12.2,12.2,12.15,12.15,7600.0,11.065,11.065,11.0196,11.0196,7600.0
2020-08-24 13:30:00,12.16,12.17,12.16,12.17,2000.0,11.0287,11.0378,11.0287,11.0378,2000.0
2020-08-24 14:00:00,12.16,12.18,12.16,12.18,3600.0,11.0287,11.0468,11.0287,11.0468,3600.0
2020-08-24 14:30:00,12.15,12.17,12.14,12.15,5680.0,11.0196,11.0378,11.0106,11.0196,5680.0
2020-08-24 15:00:00,12.16,12.18,12.16,12.18,3600.0,11.0287,11.0468,11.0287,11.0468,3600.0
2020-08-24 15:30:00,12.2,12.23,12.2,12.23,18348.0,11.065,11.0922,11.065,11.0922,18348.0
2020-08-25 09:30:00,12.56,12.6,12.51,12.58,170216.0,11.3915,11.4278,11.3461,11.4096,170216.0
2020-08-25 10:00:00,12.56,12.58,12.49,12.57,37588.0,11.3915,11.4096,11.328,11.4006,37588.0
2020-08-25 10:30:00,12.58,12.68,12.58,12.68,25448.0,11.4096,11.5003,11.4096,11.5003,25448.0
2020-08-25 11:00:00,12.68,12.68,12.63,12.66,20984.0,11.5003,11.5003,11.455,11.4822,20984.0
2020-08-25 11:30:00,12.66,12.66,12.56,12.56,15372.0,11.4822,11.4822,11.3915,11.3915,15372.0
2020-08-25 12:00:00,12.53,12.53,12.49,12.51,14120.0,11.3643,11.3643,11.328,11.3461,14120.0
2020-08-25 12:30:00,12.46,12.47,12.43,12.45,14532.0,11.3008,11.3099,11.2736,11.2917,14532.0
2020-08-25 13:00:00,12.45,12.46,12.4,12.45,10492.0,11.2917,11.3008,11.2464,11.2917,10492.0
2020-08-25 13:30:00,12.43,12.48,12.43,12.46,9624.0,11.2736,11.3189,11.2736,11.3008,9624.0
2020-08-25 14:00:00,12.46,12.47,12.43,12.43,59928.0,11.3008,11.3099,11.2736,11.2736,59928.0
2020-08-25 14:30:00,12.41,12.48,12.41,12.43,20992.0,11.2554,11.3189,11.2554,11.2736,20992.0
2020-08-25 15:00:00,12.47,12.47,12.45,12.47,1600.0,11.3099,11.3099,11.2917,11.3099,1600.0
2020-08-25 15:30:00,12.49,12.5,12.45,12.49,75740.0,11.328,11.3371,11.2917,11.328,75740.0
2020-08-26 09:30:00,12.63,12.68,12.58,12.68,59976.0,11.455,11.5003,11.4096,11.5003,59976.0
2020-08-26 10:00:00,12.68,12.72,12.67,12.72,82352.0,11.5003,11.5366,11.4913,11.5366,82352.0
2020-08-26 10:30:00,12.72,12.81,12.7,12.77,87108.0,11.5366,11.6182,11.5185,11.5819,87108.0
2020-08-26 11:00:00,12.77,12.77,12.74,12.76,112696.0,11.5819,11.5819,11.5547,11.5729,112696.0
2020-08-26 11:30:00,12.74,12.75,12.73,12.75,30060.0,11.5547,11.5638,11.5457,11.5638,30060.0
2020-08-26 12:00:00,12.74,12.77,12.74,12.75,57548.0,11.5547,11.5819,11.5547,11.5638,57548.0
2020-08-26 12:30:00,12.74,12.8,12.74,12.79,108924.0,11.5547,11.6092,11.5547,11.6001,108924.0
2020-08-26 13:00:00,12.78,12.78,12.68,12.71,153788.0,11.591,11.591,11.5003,11.5275,153788.0
2020-08-26 13:30:00,12.71,12.71,12.6,12.6,16644.0,11.5275,11.5275,11.4278,11.4278,16644.0
2020-08-26 14:00:00,12.61,12.64,12.59,12.61,22404.0,11.4368,11.464,11.4187,11.4368,22404.0
2020-08-26 14:30:00,12.63,12.65,12.59,12.59,15240.0,11.455,11.4731,11.4187,11.4187,15240.0
2020-08-26 15:00:00,12.59,12.62,12.58,12.62,22460.0,11.4187,11.4459,11.4096,11.4459,22460.0
2020-08-26 15:30:00,12.63,12.66,12.63,12.63,151112.0,11.455,11.4822,11.455,11.455,151112.0
2020-08-27 09:30:00,12.49,12.99,12.46,12.91,350264.0,11.328,11.7815,11.3008,11.7089,350264.0
2020-08-27 10:00:00,12.92,13.04,12.9,12.97,132208.0,11.718,11.8268,11.6999,11.7633,132208.0
2020-08-27 10:30:00,12.97,13.21,12.96,13.18,78096.0,11.7633,11.981,11.7543,11.9538,78096.0
2020-08-27 11:00:00,13.19,13.24,13.15,13.23,81752.0,11.9629,12.0082,11.9266,11.9992,81752.0
2020-08-27 11:30:00,13.19,13.2,13.11,13.15,61004.0,11.9629,11.9719,11.8903,11.9266,61004.0
2020-08-27 12:00:00,13.18,13.18,13.12,13.17,26680.0,11.9538,11.9538,11.8994,11.9447,26680.0
2020-08-27 12:30:00,13.19,13.23,13.15,13.21,66968.0,11.9629,11.9992,11.9266,11.981,66968.0
2020-08-27 13:00:00,13.21,13.24,13.14,13.23,103868.0,11.981,12.0082,11.9175,11.9992,103868.0
2020-08-27 13:30:00,13.22,13.22,13.15,13.18,25560.0,11.9901,11.9901,11.9266,11.9538,25560.0
2020-08-27 14:00:00,13.17,13.21,13.17,13.18,21200.0,11.9447,11.981,11.9447,11.9538,21200.0
2020-08-27 14:30:00,13.21,13.26,13.21,13.24,43284.0,11.981,12.0264,11.981,12.0082,43284.0
2020-08-27 15:00:00,13.26,13.26,13.23,13.24,72324.0,12.0264,12.0264,11.9992,12.0082,72324.0
2020-08-27 15:30:00,13.24,13.31,13.24,13.28,148260.0,12.0082,12.0717,12.0082,12.0445,148260.0
2020-08-28 09:30:00,13.1,13.2,13.08,13.15,74372.0,11.8812,11.9719,11.8631,11.9266,74372.0
2020-08-28 10:00:00,13.15,13.2,13.1,13.1,67684.0,11.9266,11.9719,11.8812,11.8812,67684.0
2020-08-28 10:30:00,13.1,13.19,13.1,13.19,48220.0,11.8812,11.9629,11.8812,11.9629,48220.0
2020-08-28 11:00:00,13.19,13.22,13.13,13.13,16676.0,11.9629,11.9901,11.9085,11.9085,16676.0
2020-08-28 11:30:00,13.13,13.16,13.13,13.15,20800.0,11.9085,11.9357,11.9085,11.9266,20800.0
2020-08-28 12:00:00,13.15,13.16,13.13,13.13,13440.0,11.9266,11.9357,11.9085,11.9085,13440.0
2020-08-28 12:30:00,13.2,13.3,13.19,13.27,19144.0,11.9719,12.0626,11.9629,12.0354,19144.0
2020-08-28 13:00:00,13.26,13.36,13.26,13.35,16400.0,12.0264,12.1171,12.0264,12.108,16400.0
2020-08-28 13:30:00,13.34,13.43,13.33,13.37,26500.0,12.0989,12.1805,12.0899,12.1261,26500.0
2020-08-28 14:00:00,13.38,13.38,13.33,13.35,15400.0,12.1352,12.1352,12.0899,12.108,15400.0
2020-08-28 14:30:00,13.35,13.35,13.26,13.27,24164.0,12.108,12.108,12.0264,12.0354,24164.0
2020-08-28 15:00:00,13.25,13.37,13.25,13.36,23352.0,12.0173,12.1261,12.0173,12.1171,23352.0
2020-08-28 15:30:00,13.37,13.37,13.3,13.3,47008.0,12.1261,12.1261,12.0626,12.0626,47008.0
2020-08-31 09:30:00,13.2,13.2,13.11,13.13,155460.0,11.9719,11.9719,11.8903,11.9085,155460.0
2020-08-31 10:00:00,13.12,13.12,13.01,13.01,17144.0,11.8994,11.8994,11.7996,11.7996,17144.0
2020-08-31 10:30:00,13.01,13.1,13.0,13.08,37088.0,11.7996,11.8812,11.7906,11.8631,37088.0
2020-08-31 11:00:00,13.09,13.09,12.96,12.96,37132.0,11.8722,11.8722,11.7543,11.7543,37132.0
2020-08-31 11:30:00,12.97,12.99,12.97,12.97,66544.0,11.7633,11.7815,11.7633,11.7633,66544.0
2020-08-31 12:00:00,12.95,12.95,12.88,12.92,47268.0,11.7452,11.7452,11.6817,11.718,47268.0
2020-08-31 12:30:00,12.92,12.92,12.88,12.91,91496.0,11.718,11.718,11.6817,11.7089,91496.0
2020-08-31 13:00:00,12.9,12.9,12.85,12.87,51016.0,11.6999,11.6999,11.6545,11.6726,51016.0
2020-08-31 13:30:00,12.88,12.89,12.85,12.85,12864.0,11.6817,11.6908,11.6545,11.6545,12864.0
2020-08-31 14:00:00,12.86,12.94,12.86,12.9,24644.0,11.6636,11.7361,11.6636,11.6999,24644.0
2020-08-31 14:30:00,12.92,13.17,12.8,12.81,128020.0,11.718,11.9447,11.6092,11.6182,128020.0
2020-08-31 15:00:00,12.81,13.1,12.79,13.08,150756.0,11.6182,11.8812,11.6001,11.8631,150756.0
2020-08-31 15:30:00,13.08,13.08,12.98,13.06,127980.0,11.8631,11.8631,11.7724,11.845,127980.0
2020-09-01 09:30:00,13.12,13.15,13.07,13.08,71716.0,11.8994,11.9266,11.854,11.8631,71716.0
2020-09-01 10:00:00,13.1,13.25,13.1,13.19,129944.0,11.8812,12.0173,11.8812,11.9629,129944.0
2020-09-01 10:30:00,13.2,13.2,12.99,13.07,33712.0,11.9719,11.9719,11.7815,11.854,33712.0
2020-09-01 11:00:00,13.06,13.08,12.94,12.99,36796.0,11.845,11.8631,11.7361,11.7815,36796.0
2020-09-01 11:30:00,12.98,12.99,12.9,12.91,31860.0,11.7724,11.7815,11.6999,11.7089,31860.0
2020-09-01 12:00:00,12.9,12.92,12.87,12.9,17076.0,11.6999,11.718,11.6726,11.6999,17076.0
2020-09-01 12:30:00,12.9,12.93,12.88,12.9,31860.0,11.6999,11.7271,11.6817,11.6999,31860.0
2020-09-01 13:00:00,12.92,12.92,12.65,12.67,71436.0,11.718,11.718,11.4731,11.4913,71436.0
2020-09-01 13:30:00,12.69,12.75,12.65,12.7,47296.0,11.5094,11.5638,11.4731,11.5185,47296.0
2020-09-01 14:00:00,12.71,12.71,12.59,12.64,98612.0,11.5275,11.5275,11.4187,11.464,98612.0
2020-09-01 14:30:00,12.65,12.66,12.57,12.58,108928.0,11.4731,11.4822,11.4006,11.4096,108928.0
2020-09-01 15:00:00,12.58,12.61,12.56,12.6,15704.0,11.4096,11.4368,11.3915,11.4278,15704.0
2020-09-01 15:30:00,12.61,12.63,12.59,12.6,160572.0,11.4368,11.455,11.4187,11.4278,160572.0
2020-09-02 09:30:00,12.69,12.69,12.5,12.5,67772.0,11.5094,11.5094,11.3371,11.3371,67772.0
2020-09-02 10:00:00,12.51,12.52,12.45,12.5,77816.0,11.3461,11.3552,11.2917,11.3371,77816.0
2020-09-02 10:30:00,12.51,12.55,12.44,12.45,45128.0,11.3461,11.3824,11.2827,11.2917,45128.0
2020-09-02 11:00:00,12.42,12.43,12.28,12.3,57244.0,11.2645,11.2736,11.1375,11.1557,57244.0
2020-09-02 11:30:00,12.3,12.3,12.21,12.28,84424.0,11.1557,11.1557,11.074,11.1375,84424.0
2020-09-02 12:00:00,12.26,12.34,12.26,12.31,54320.0,11.1194,11.192,11.1194,11.1647,54320.0
2020-09-02 12:30:00,12.32,12.35,12.31,12.32,44856.0,11.1738,11.201,11.1647,11.1738,44856.0
2020-09-02 13:00:00,12.32,12.32,12.27,12.29,48492.0,11.1738,11.1738,11.1285,11.1466,48492.0
2020-09-02 13:30:00,12.27,12.28,12.22,12.24,26144.0,11.1285,11.1375,11.0831,11.1013,26144.0
2020-09-02 14:00:00,12.26,12.27,12.22,12.24,38976.0,11.1194,11.1285,11.0831,11.1013,38976.0
2020-09-02 14:30:00,12.24,12.26,12.22,12.22,20800.0,11.1013,11.1194,11.0831,11.0831,20800.0
2020-09-02 15:00:00,12.25,12.28,12.23,12.28,26360.0,11.1103,11.1375,11.0922,11.1375,26360.0
2020-09-02 15:30:00,12.28,12.29,12.24,12.24,199752.0,11.1375,11.1466,11.1013,11.1013,199752.0
2020-09-03 09:30:00,12.17,12.24,12.15,12.19,280804.0,11.0378,11.1013,11.0196,11.0559,280804.0
2020-09-03 10:00:00,12.18,12.24,12.13,12.15,101364.0,11.0468,11.1013,11.0015,11.0196,101364.0
2020-09-03 10:30:00,12.16,12.18,12.04,12.05,100128.0,11.0287,11.0468,10.9199,10.9289,100128.0
2020-09-03 11:00:00,12.06,12.08,11.85,12.08,188948.0,10.938,10.9561,10.7475,10.9561,188948.0
2020-09-03 11:30:00,12.05,12.11,12.0,12.07,109176.0,10.9289,10.9834,10.8836,10.9471,109176.0
2020-09-03 12:00:00,12.09,12.1,11.99,12.01,60236.0,10.9652,10.9743,10.8745,10.8927,60236.0
2020-09-03 12:30:00,11.99,11.99,11.92,11.95,43384.0,10.8745,10.8745,10.811,10.8382,43384.0
2020-09-03 13:00:00,11.95,11.98,11.91,11.98,40640.0,10.8382,10.8654,10.802,10.8654,40640.0
2020-09-03 13:30:00,11.97,12.02,11.97,12.0,51376.0,10.8564,10.9017,10.8564,10.8836,51376.0
2020-09-03 14:00:00,11.96,12.0,11.96,11.98,6416.0,10.8473,10.8836,10.8473,10.8654,6416.0
2020-09-03 14:30:00,11.98,12.06,11.98,11.99,29536.0,10.8654,10.938,10.8654,10.8745,29536.0
2020-09-03 15:00:00,11.97,12.01,11.95,12.0,45308.0,10.8564,10.8927,10.8382,10.8836,45308.0
2020-09-03 15:30:00,11.98,12.13,11.97,12.13,53788.0,10.8654,11.0015,10.8564,11.0015,53788.0
2020-09-04 09:30:00,12.47,12.58,12.46,12.48,126596.0,11.3099,11.4096,11.3008,11.3189,126596.0
2020-09-04 10:00:00,12.48,12.6,12.43,12.45,124224.0,11.3189,11.4278,11.2736,11.2917,124224.0
2020-09-04 10:30:00,12.46,12.54,12.4,12.5,79744.0,11.3008,11.3733,11.2464,11.3371,79744.0
2020-09-04 11:00:00,12.49,12.52,12.46,12.5,50896.0,11.328,11.3552,11.3008,11.3371,50896.0
2020-09-04 11:30:00,12.49,12.63,12.49,12.62,46100.0,11.328,11.455,11.328,11.4459,46100.0
2020-09-04 12:00:00,12.62,12.7,12.62,12.7,40444.0,11.4459,11.5185,11.4459,11.5185,40444.0
2020-09-04 12:30:00,12.71,12.74,12.7,12.71,29904.0,11.5275,11.5547,11.5185,11.5275,29904.0
2020-09-04 13:00:00,12.73,12.78,12.72,12.76,31820.0,11.5457,11.591,11.5366,11.5729,31820.0
2020-09-04 13:30:00,12.73,12.83,12.72,12.81,15768.0,11.5457,11.6364,11.5366,11.6182,15768.0
2020-09-04 14:00:00,12.81,12.85,12.79,12.84,28092.0,11.6182,11.6545,11.6001,11.6454,28092.0
2020-09-04 14:30:00,12.83,12.88,12.79,12.87,23844.0,11.6364,11.6817,11.6001,11.6726,23844.0
2020-09-04 15:00:00,12.85,12.88,12.81,12.81,14828.0,11.6545,11.6817,11.6182,11.6182,14828.0
2020-09-04 15:30:00,12.81,12.84,12.8,12.82,66688.0,11.6182,11.6454,11.6092,11.6273,66688.0
2020-09-08 09:30:00,12.44,12.45,12.24,12.31,202064.0,11.2827,11.2917,11.1013,11.1647,202064.0
2020-09-08 10:00:00,12.31,12.38,12.27,12.33,204984.0,11.1647,11.2282,11.1285,11.1829,204984.0
2020-09-08 10:30:00,12.34,12.51,12.33,12.38,104564.0,11.192,11.3461,11.1829,11.2282,104564.0
2020-09-08 11:00:00,12.34,12.44,12.33,12.44,62432.0,11.192,11.2827,11.1829,11.2827,62432.0
2020-09-08 11:30:00,12.45,12.47,12.4,12.45,52928.0,11.2917,11.3099,11.2464,11.2917,52928.0
2020-09-08 12:00:00,12.46,12.47,12.4,12.42,65972.0,11.3008,11.3099,11.2464,11.2645,65972.0
2020-09-08 12:30:00,12.45,12.47,12.44,12.46,20200.0,11.2917,11.3099,11.2827,11.3008,20200.0
2020-09-08 13:00:00,12.46,12.51,12.43,12.47,57952.0,11.3008,11.3461,11.2736,11.3099,57952.0
2020-09-08 13:30:00,12.45,12.52,12.45,12.51,21924.0,11.2917,11.3552,11.2917,11.3461,21924.0
2020-09-08 14:00:00,12.52,12.53,12.48,12.49,40972.0,11.3552,11.3643,11.3189,11.328,40972.0
2020-09-08 14:30:00,12.48,12.51,12.45,12.51,68700.0,11.3189,11.3461,11.2917,11.3461,68700.0
2020-09-08 15:00:00,12.52,12.56,12.52,12.54,24400.0,11.3552,11.3915,11.3552,11.3733,24400.0
2020-09-08 15:30:00,12.56,12.58,12.52,12.58,80764.0,11.3915,11.4096,11.3552,11.4096,80764.0
2020-09-09 09:30:00,12.55,12.57,12.47,12.56,66048.0,11.3824,11.4006,11.3099,11.3915,66048.0
2020-09-09 10:00:00,12.56,12.59,12.48,12.59,105196.0,11.3915,11.4187,11.3189,11.4187,105196.0
2020-09-09 10:30:00,12.58,12.67,12.57,12.66,55212.0,11.4096,11.4913,11.4006,11.4822,55212.0
2020-09-09 11:00:00,12.67,12.72,12.63,12.67,45976.0,11.4913,11.5366,11.455,11.4913,45976.0
2020-09-09 11:30:00,12.68,12.68,12.65,12.65,49200.0,11.5003,11.5003,11.4731,11.4731,49200.0
2020-09-09 12:00:00,12.68,12.71,12.68,12.69,17200.0,11.5003,11.5275,11.5003,11.5094,17200.0
2020-09-09 12:30:00,12.68,12.69,12.64,12.69,45404.0,11.5003,11.5094,11.464,11.5094,45404.0
2020-09-09 13:00:00,12.68,12.81,12.68,12.71,141944.0,11.5003,11.6182,11.5003,11.5275,141944.0
2020-09-09 13:30:00,12.7,12.72,12.69,12.72,40644.0,11.5185,11.5366,11.5094,11.5366,40644.0
2020-09-09 14:00:00,12.74,12.78,12.73,12.73,20548.0,11.5547,11.591,11.5457,11.5457,20548.0
2020-09-09 14:30:00,12.74,12.79,12.72,12.76,48044.0,11.5547,11.6001,11.5366,11.5729,48044.0
2020-09-09 15:00:00,12.76,12.8,12.74,12.74,22896.0,11.5729,11.6092,11.5547,11.5547,22896.0
2020-09-09 15:30:00,12.74,12.75,12.69,12.69,86108.0,11.5547,11.5638,11.5094,11.5094,86108.0
2020-09-10 09:30:00,12.91,12.91,12.85,12.88,86348.0,11.7089,11.7089,11.6545,11.6817,86348.0
2020-09-10 10:00:00,12.87,12.94,12.87,12.92,38700.0,11.6726,11.7361,11.6726,11.718,38700.0
2020-09-10 10:30:00,12.91,13.0,12.89,12.89,40348.0,11.7089,11.7906,11.6908,11.6908,40348.0
2020-09-10 11:00:00,12.91,12.97,12.91,12.96,24720.0,11.7089,11.7633,11.7089,11.7543,24720.0
2020-09-10 11:30:00,12.95,12.97,12.91,12.92,43908.0,11.7452,11.7633,11.7089,11.718,43908.0
2020-09-10 12:00:00,12.91,12.93,12.87,12.88,38396.0,11.7089,11.7271,11.6726,11.6817,38396.0
2020-09-10 12:30:00,12.85,12.86,12.79,12.86,32076.0,11.6545,11.6636,11.6001,11.6636,32076.0
2020-09-10 13:00:00,12.86,12.86,12.66,12.67,138592.0,11.6636,11.6636,11.4822,11.4913,138592.0
2020-09-10 13:30:00,12.67,12.68,12.59,12.65,31776.0,11.4913,11.5003,11.4187,11.4731,31776.0
2020-09-10 14:00:00,12.65,12.67,12.53,12.54,32716.0,11.4731,11.4913,11.3643,11.3733,32716.0
2020-09-10 14:30:00,12.59,12.6,12.53,12.57,36200.0,11.4187,11.4278,11.3643,11.4006,36200.0
2020-09-10 15:00:00,12.56,12.57,12.46,12.47,43272.0,11.3915,11.4006,11.3008,11.3099,43272.0
2020-09-10 15:30:00,12.47,12.54,12.44,12.49,54984.0,11.3099,11.3733,11.2827,11.328,54984.0
2020-09-11 09:30:00,12.45,12.5,12.4,12.43,33844.0,11.2917,11.3371,11.2464,11.2736,33844.0
2020-09-11 10:00:00,12.46,12.49,12.42,12.47,32536.0,11.3008,11.328,11.2645,11.3099,32536.0
2020-09-11 10:30:00,12.49,12.51,12.43,12.43,37188.0,11.328,11.3461,11.2736,11.2736,37188.0
2020-09-11 11:00:00,12.42,12.48,12.42,12.44,12916.0,11.2645,11.3189,11.2645,11.2827,12916.0
2020-09-11 11:30:00,12.43,12.43,12.42,12.43,69172.0,11.2736,11.2736,11.2645,11.2736,69172.0
2020-09-11 12:00:00,12.44,12.49,12.44,12.47,4952.0,11.2827,11.328,11.2827,11.3099,4952.0
2020-09-11 12:30:00,12.46,12.46,12.44,12.45,3968.0,11.3008,11.3008,11.2827,11.2917,3968.0
2020-09-11 13:00:00,12.45,12.49,12.41,12.43,15280.0,11.2917,11.328,11.2554,11.2736,15280.0
2020-09-11 13:30:00,12.43,12.43,12.41,12.42,3600.0,11.2736,11.2736,11.2554,11.2645,3600.0
2020-09-11 14:00:00,12.41,12.43,12.41,12.42,2400.0,11.2554,11.2736,11.2554,11.2645,2400.0
2020-09-11 14:30:00,12.41,12.45,12.41,12.45,13728.0,11.2554,11.2917,11.2554,11.2917,13728.0
2020-09-11 15:00:00,12.44,12.44,12.43,12.44,1800.0,11.2827,11.2827,11.2736,11.2827,1800.0
2020-09-11 15:30:00,12.42,12.43,12.42,12.43,33804.0,11.2645,11.2736,11.2645,11.2736,33804.0
2020-09-14 09:30:00,12.34,12.42,12.29,12.35,69704.0,11.192,11.2645,11.1466,11.201,69704.0
2020-09-14 10:00:00,12.38,12.42,12.32,12.36,72472.0,11.2282,11.2645,11.1738,11.2101,72472.0
2020-09-14 10:30:00,12.36,12.39,12.34,12.38,10160.0,11.2101,11.2373,11.192,11.2282,10160.0
2020-09-14 11:00:00,12.37,12.46,12.37,12.46,7968.0,11.2192,11.3008,11.2192,11.3008,7968.0
2020-09-14 11:30:00,12.46,12.46,12.37,12.37,7600.0,11.3008,11.3008,11.2192,11.2192,7600.0
2020-09-14 12:00:00,12.38,12.38,12.38,12.38,3284.0,11.2282,11.2282,11.2282,11.2282,3284.0
2020-09-14 12:30:00,12.37,12.37,12.35,12.37,6016.0,11.2192,11.2192,11.201,11.2192,6016.0
2020-09-14 13:00:00,12.37,12.38,12.36,12.36,6320.0,11.2192,11.2282,11.2101,11.2101,6320.0
2020-09-14 13:30:00,12.34,12.37,12.33,12.36,13168.0,11.192,11.2192,11.1829,11.2101,13168.0
2020-09-14 14:00:00,12.39,12.39,12.37,12.38,4000.0,11.2373,11.2373,11.2192,11.2282,4000.0
2020-09-14 14:30:00,12.36,12.38,12.35,12.38,5984.0,11.2101,11.2282,11.201,11.2282,5984.0
2020-09-14 15:00:00,12.35,12.41,12.35,12.41,22448.0,11.201,11.2554,11.201,11.2554,22448.0
2020-09-14 15:30:00,12.43,12.47,12.41,12.41,25376.0,11.2736,11.3099,11.2554,11.2554,25376.0
2020-09-15 09:30:00,12.48,12.5,12.42,12.47,91136.0,11.3189,11.3371,11.2645,11.3099,91136.0
2020-09-15 10:00:00,12.47,12.48,12.45,12.45,30648.0,11.3099,11.3189,11.2917,11.2917,30648.0
2020-09-15 10:30:00,12.46,12.48,12.44,12.48,48520.0,11.3008,11.3189,11.2827,11.3189,48520.0
2020-09-15 11:00:00,12.49,12.57,12.49,12.57,53416.0,11.328,11.4006,11.328,11.4006,53416.0
2020-09-15 11:30:00,12.56,12.57,12.55,12.56,14512.0,11.3915,11.4006,11.3824,11.3915,14512.0
2020-09-15 12:00:00,12.56,12.57,12.5,12.52,8400.0,11.3915,11.4006,11.3371,11.3552,8400.0
2020-09-15 12:30:00,12.52,12.54,12.51,12.54,48040.0,11.3552,11.3733,11.3461,11.3733,48040.0
2020-09-15 13:00:00,12.52,12.53,12.47,12.52,49264.0,11.3552,11.3643,11.3099,11.3552,49264.0
2020-09-15 13:30:00,12.51,12.53,12.51,12.52,1600.0,11.3461,11.3643,11.3461,11.3552,1600.0
2020-09-15 14:00:00,12.48,12.53,12.48,12.51,4680.0,11.3189,11.3643,11.3189,11.3461,4680.0
2020-09-15 14:30:00,12.52,12.52,12.48,12.48,10512.0,11.3552,11.3552,11.3189,11.3189,10512.0
2020-09-15 15:00:00,12.48,12.49,12.44,12.44,7144.0,11.3189,11.328,11.2827,11.2827,7144.0
2020-09-15 15:30:00,12.45,12.51,12.44,12.5,25272.0,11.2917,11.3461,11.2827,11.3371,25272.0
2020-09-16 09:30:00,12.35,12.38,12.33,12.38,38868.0,11.201,11.2282,11.1829,11.2282,38868.0
2020-09-16 10:00:00,12.38,12.43,12.38,12.4,18116.0,11.2282,11.2736,11.2282,11.2464,18116.0
2020-09-16 10:30:00,12.4,12.42,12.4,12.42,4000.0,11.2464,11.2645,11.2464,11.2645,4000.0
2020-09-16 11:00:00,12.4,12.43,12.4,12.42,26416.0,11.2464,11.2736,11.2464,11.2645,26416.0
2020-09-16 11:30:00,12.41,12.41,12.38,12.4,7040.0,11.2554,11.2554,11.2282,11.2464,7040.0
2020-09-16 12:00:00,12.39,12.4,12.39,12.4,127460.0,11.2373,11.2464,11.2373,11.2464,127460.0
2020-09-16 12:30:00,12.38,12.38,12.38,12.38,5908.0,11.2282,11.2282,11.2282,11.2282,5908.0
2020-09-16 13:00:00,12.38,12.39,12.37,12.37,133504.0,11.2282,11.2373,11.2192,11.2192,133504.0
2020-09-16 13:30:00,12.36,12.4,12.35,12.39,49060.0,11.2101,11.2464,11.201,11.2373,49060.0
2020-09-16 14:00:00,12.4,12.61,12.4,12.48,168180.0,11.2464,11.4368,11.2464,11.3189,168180.0
2020-09-16 14:30:00,12.51,12.74,12.51,12.63,116960.0,11.3461,11.5547,11.3461,11.455,116960.0
2020-09-16 15:00:00,12.63,12.68,12.56,12.61,71620.0,11.455,11.5003,11.3915,11.4368,71620.0
2020-09-16 15:30:00,12.6,12.68,12.59,12.61,128704.0,11.4278,11.5003,11.4187,11.4368,128704.0
2020-09-17 09:30:00,12.31,12.46,12.3,12.42,286104.0,11.1647,11.3008,11.1557,11.2645,286104.0
2020-09-17 10:00:00,12.44,12.46,12.39,12.39,226564.0,11.2827,11.3008,11.2373,11.2373,226564.0
2020-09-17 10:30:00,12.4,12.42,12.33,12.34,147996.0,11.2464,11.2645,11.1829,11.192,147996.0
2020-09-17 11:00:00,12.34,12.45,12.33,12.44,54320.0,11.192,11.2917,11.1829,11.2827,54320.0
2020-09-17 11:30:00,12.44,12.51,12.44,12.49,55540.0,11.2827,11.3461,11.2827,11.328,55540.0
2020-09-17 12:00:00,12.48,12.53,12.45,12.46,69620.0,11.3189,11.3643,11.2917,11.3008,69620.0
2020-09-17 12:30:00,12.47,12.51,12.46,12.49,60000.0,11.3099,11.3461,11.3008,11.328,60000.0
2020-09-17 13:00:00,12.48,12.55,12.47,12.55,28600.0,11.3189,11.3824,11.3099,11.3824,28600.0
2020-09-17 13:30:00,12.54,12.55,12.51,12.52,15460.0,11.3733,11.3824,11.3461,11.3552,15460.0
2020-09-17 14:00:00,12.52,12.57,12.52,12.53,32980.0,11.3552,11.4006,11.3552,11.3643,32980.0
2020-09-17 14:30:00,12.53,12.53,12.47,12.47,39256.0,11.3643,11.3643,11.3099,11.3099,39256.0
2020-09-17 15:00:00,12.48,12.51,12.46,12.49,14000.0,11.3189,11.3461,11.3008,11.328,14000.0
2020-09-17 15:30:00,12.49,12.5,12.47,12.5,69232.0,11.328,11.3371,11.3099,11.3371,69232.0
2020-09-18 09:30:00,12.51,12.52,12.47,12.47,28508.0,11.3461,11.3552,11.3099,11.3099,28508.0
2020-09-18 10:00:00,12.48,12.65,12.47,12.62,82796.0,11.3189,11.4731,11.3099,11.4459,82796.0
2020-09-18 10:30:00,12.63,12.63,12.57,12.58,85880.0,11.455,11.455,11.4006,11.4096,85880.0
2020-09-18 11:00:00,12.6,12.61,12.57,12.6,22572.0,11.4278,11.4368,11.4006,11.4278,22572.0
2020-09-18 11:30:00,12.61,12.62,12.56,12.61,34924.0,11.4368,11.4459,11.3915,11.4368,34924.0
2020-09-18 12:00:00,12.6,12.63,12.59,12.63,25560.0,11.4278,11.455,11.4187,11.455,25560.0
2020-09-18 12:30:00,12.62,12.63,12.59,12.6,6260.0,11.4459,11.455,11.4187,11.4278,6260.0
2020-09-18 13:00:00,12.6,12.62,12.6,12.62,8312.0,11.4278,11.4459,11.4278,11.4459,8312.0
2020-09-18 13:30:00,12.62,12.62,12.54,12.56,48352.0,11.4459,11.4459,11.3733,11.3915,48352.0
2020-09-18 14:00:00,12.59,12.63,12.59,12.63,5600.0,11.4187,11.455,11.4187,11.455,5600.0
2020-09-18 14:30:00,12.65,12.67,12.64,12.66,27608.0,11.4731,11.4913,11.464,11.4822,27608.0
2020-09-18 15:00:00,12.65,12.65,12.62,12.65,48632.0,11.4731,11.4731,11.4459,11.4731,48632.0
2020-09-18 15:30:00,12.66,12.66,12.62,12.62,80300.0,11.4822,11.4822,11.4459,11.4459,80300.0
2020-09-21 09:30:00,12.32,12.38,12.24,12.28,240960.0,11.1738,11.2282,11.1013,11.1375,240960.0
2020-09-21 10:00:00,12.28,12.3,12.21,12.23,212272.0,11.1375,11.1557,11.074,11.0922,212272.0
2020-09-21 10:30:00,12.23,12.33,12.2,12.32,80444.0,11.0922,11.1829,11.065,11.1738,80444.0
2020-09-21 11:00:00,12.34,12.43,12.33,12.36,74472.0,11.192,11.2736,11.1829,11.2101,74472.0
2020-09-21 11:30:00,12.36,12.37,12.33,12.34,16332.0,11.2101,11.2192,11.1829,11.192,16332.0
2020-09-21 12:00:00,12.33,12.39,12.31,12.39,7560.0,11.1829,11.2373,11.1647,11.2373,7560.0
2020-09-21 12:30:00,12.38,12.4,12.38,12.4,8404.0,11.2282,11.2464,11.2282,11.2464,8404.0
2020-09-21 13:00:00,12.42,12.42,12.38,12.39,4000.0,11.2645,11.2645,11.2282,11.2373,4000.0
2020-09-21 13:30:00,12.39,12.4,12.39,12.4,5676.0,11.2373,11.2464,11.2373,11.2464,5676.0
2020-09-21 14:00:00,12.4,12.43,12.4,12.43,11808.0,11.2464,11.2736,11.2464,11.2736,11808.0
2020-09-21 14:30:00,12.42,12.48,12.41,12.48,26800.0,11.2645,11.3189,11.2554,11.3189,26800.0
2020-09-21 15:00:00,12.47,12.49,12.46,12.48,56400.0,11.3099,11.328,11.3008,11.3189,56400.0
2020-09-21 15:30:00,12.49,12.49,12.43,12.44,125108.0,11.328,11.328,11.2736,11.2827,125108.0
2020-09-22 09:30:00,12.42,12.43,12.32,12.35,62728.0,11.2645,11.2736,11.1738,11.201,62728.0
2020-09-22 10:00:00,12.34,12.4,12.33,12.4,70212.0,11.192,11.2464,11.1829,11.2464,70212.0
2020-09-22 10:30:00,12.4,12.46,12.38,12.38,140872.0,11.2464,11.3008,11.2282,11.2282,140872.0
2020-09-22 11:00:00,12.38,12.53,12.38,12.53,67716.0,11.2282,11.3643,11.2282,11.3643,67716.0
2020-09-22 11:30:00,12.54,12.54,12.49,12.53,13532.0,11.3733,11.3733,11.328,11.3643,13532.0
2020-09-22 12:00:00,12.51,12.51,12.43,12.43,16600.0,11.3461,11.3461,11.2736,11.2736,16600.0
2020-09-22 12:30:00,12.43,12.45,12.42,12.45,5360.0,11.2736,11.2917,11.2645,11.2917,5360.0
2020-09-22 13:00:00,12.43,12.44,12.41,12.42,37776.0,11.2736,11.2827,11.2554,11.2645,37776.0
2020-09-22 13:30:00,12.42,12.47,12.41,12.46,19416.0,11.2645,11.3099,11.2554,11.3008,19416.0
2020-09-22 14:00:00,12.45,12.46,12.43,12.43,24792.0,11.2917,11.3008,11.2736,11.2736,24792.0
2020-09-22 14:30:00,12.41,12.45,12.41,12.41,14200.0,11.2554,11.2917,11.2554,11.2554,14200.0
2020-09-22 15:00:00,12.41,12.46,12.4,12.46,76352.0,11.2554,11.3008,11.2464,11.3008,76352.0
2020-09-22 15:30:00,12.46,12.49,12.46,12.46,110188.0,11.3008,11.328,11.3008,11.3008,110188.0
2020-09-23 09:30:00,12.45,12.45,12.43,12.45,25060.0,11.2917,11.2917,11.2736,11.2917,25060.0
2020-09-23 10:00:00,12.46,12.52,12.44,12.52,22952.0,11.3008,11.3552,11.2827,11.3552,22952.0
2020-09-23 10:30:00,12.5,12.59,12.47,12.58,25480.0,11.3371,11.4187,11.3099,11.4096,25480.0
2020-09-23 11:00:00,12.56,12.63,12.56,12.56,97352.0,11.3915,11.455,11.3915,11.3915,97352.0
2020-09-23 11:30:00,12.56,12.56,12.53,12.53,5200.0,11.3915,11.3915,11.3643,11.3643,5200.0
2020-09-23 12:00:00,12.51,12.53,12.51,12.53,3520.0,11.3461,11.3643,11.3461,11.3643,3520.0
2020-09-23 12:30:00,12.55,12.56,12.54,12.56,18400.0,11.3824,11.3915,11.3733,11.3915,18400.0
2020-09-23 13:00:00,12.56,12.58,12.53,12.57,26864.0,11.3915,11.4096,11.3643,11.4006,26864.0
2020-09-23 13:30:00,12.55,12.55,12.49,12.49,20296.0,11.3824,11.3824,11.328,11.328,20296.0
2020-09-23 14:00:00,12.49,12.5,12.44,12.5,12800.0,11.328,11.3371,11.2827,11.3371,12800.0
2020-09-23 14:30:00,12.5,12.5,12.46,12.46,9600.0,11.3371,11.3371,11.3008,11.3008,9600.0
2020-09-23 15:00:00,12.45,12.45,12.42,12.43,22900.0,11.2917,11.2917,11.2645,11.2736,22900.0
2020-09-23 15:30:00,12.43,12.46,12.4,12.4,90920.0,11.2736,11.3008,11.2464,11.2464,90920.0
2020-09-24 09:30:00,12.3,12.33,12.28,12.33,78112.0,11.1557,11.1829,11.1375,11.1829,78112.0
2020-09-24 10:00:00,12.31,12.34,12.3,12.3,63752.0,11.1647,11.192,11.1557,11.1557,63752.0
2020-09-24 10:30:00,12.31,12.33,12.31,12.32,15160.0,11.1647,11.1829,11.1647,11.1738,15160.0
2020-09-24 11:00:00,12.32,12.33,12.27,12.29,28336.0,11.1738,11.1829,11.1285,11.1466,28336.0
2020-09-24 11:30:00,12.3,12.37,12.29,12.35,12880.0,11.1557,11.2192,11.1466,11.201,12880.0
2020-09-24 12:00:00,12.36,12.37,12.33,12.33,35612.0,11.2101,11.2192,11.1829,11.1829,35612.0
2020-09-24 12:30:00,12.32,12.32,12.31,12.32,7000.0,11.1738,11.1738,11.1647,11.1738,7000.0
2020-09-24 13:00:00,12.32,12.33,12.29,12.31,16000.0,11.1738,11.1829,11.1466,11.1647,16000.0
2020-09-24 13:30:00,12.34,12.34,12.32,12.32,5600.0,11.192,11.192,11.1738,11.1738,5600.0
2020-09-24 14:00:00,12.33,12.33,12.3,12.32,8000.0,11.1829,11.1829,11.1557,11.1738,8000.0
2020-09-24 14:30:00,12.32,12.32,12.28,12.28,23140.0,11.1738,11.1738,11.1375,11.1375,23140.0
2020-09-24 15:00:00,12.28,12.32,12.28,12.29,45564.0,11.1375,11.1738,11.1375,11.1466,45564.0
2020-09-24 15:30:00,12.29,12.31,12.27,12.27,85636.0,11.1466,11.1647,11.1285,11.1285,85636.0
2020-09-25 09:30:00,12.27,12.28,12.22,12.25,35296.0,11.1285,11.1375,11.0831,11.1103,35296.0
2020-09-25 10:00:00,12.25,12.25,12.2,12.23,16152.0,11.1103,11.1103,11.065,11.0922,16152.0
2020-09-25 10:30:00,12.22,12.29,12.21,12.27,20052.0,11.0831,11.1466,11.074,11.1285,20052.0
2020-09-25 11:00:00,12.27,12.27,12.22,12.26,47000.0,11.1285,11.1285,11.0831,11.1194,47000.0
2020-09-25 11:30:00,12.26,12.27,12.22,12.22,7200.0,11.1194,11.1285,11.0831,11.0831,7200.0
2020-09-25 12:00:00,12.22,12.24,12.22,12.23,3600.0,11.0831,11.1013,11.0831,11.0922,3600.0
2020-09-25 12:30:00,12.21,12.28,12.21,12.28,15812.0,11.074,11.1375,11.074,11.1375,15812.0
2020-09-25 13:00:00,12.26,12.29,12.26,12.29,8800.0,11.1194,11.1466,11.1194,11.1466,8800.0
2020-09-25 13:30:00,12.3,12.31,12.28,12.3,4800.0,11.1557,11.1647,11.1375,11.1557,4800.0
2020-09-25 14:00:00,12.31,12.34,12.3,12.34,5600.0,11.1647,11.192,11.1557,11.192,5600.0
2020-09-25 14:30:00,12.34,12.35,12.3,12.3,15200.0,11.192,11.201,11.1557,11.1557,15200.0
2020-09-25 15:00:00,12.31,12.32,12.29,12.31,12800.0,11.1647,11.1738,11.1466,11.1647,12800.0
2020-09-25 15:30:00,12.28,12.29,12.26,12.28,24692.0,11.1375,11.1466,11.1194,11.1375,24692.0
2020-09-28 09:30:00,12.32,12.34,12.32,12.33,114208.0,11.1738,11.192,11.1738,11.1829,114208.0
2020-09-28 10:00:00,12.35,12.38,12.32,12.34,29216.0,11.201,11.2282,11.1738,11.192,29216.0
2020-09-28 10:30:00,12.34,12.4,12.33,12.35,51624.0,11.192,11.2464,11.1829,11.201,51624.0
2020-09-28 11:00:00,12.34,12.37,12.34,12.37,33328.0,11.192,11.2192,11.192,11.2192,33328.0
2020-09-28 11:30:00,12.37,12.38,12.36,12.36,6600.0,11.2192,11.2282,11.2101,11.2101,6600.0
2020-09-28 12:00:00,12.37,12.38,12.36,12.38,7200.0,11.2192,11.2282,11.2101,11.2282,7200.0
2020-09-28 12:30:00,12.38,12.42,12.38,12.41,12600.0,11.2282,11.2645,11.2282,11.2554,12600.0
2020-09-28 13:00:00,12.41,12.42,12.4,12.4,11296.0,11.2554,11.2645,11.2464,11.2464,11296.0
2020-09-28 13:30:00,12.41,12.41,12.4,12.4,19044.0,11.2554,11.2554,11.2464,11.2464,19044.0
2020-09-28 14:00:00,12.41,12.43,12.41,12.43,6080.0,11.2554,11.2736,11.2554,11.2736,6080.0
2020-09-28 14:30:00,12.42,12.43,12.4,12.4,8800.0,11.2645,11.2736,11.2464,11.2464,8800.0
2020-09-28 15:00:00,12.41,12.42,12.4,12.41,32952.0,11.2554,11.2645,11.2464,11.2554,32952.0
2020-09-28 15:30:00,12.43,12.43,12.37,12.37,83008.0,11.2736,11.2736,11.2192,11.2192,83008.0
2020-09-29 09:30:00,12.33,12.35,12.29,12.32,51748.0,11.1829,11.201,11.1466,11.1738,51748.0
2020-09-29 10:00:00,12.31,12.37,12.31,12.35,77228.0,11.1647,11.2192,11.1647,11.201,77228.0
2020-09-29 10:30:00,12.34,12.34,12.27,12.27,46464.0,11.192,11.192,11.1285,11.1285,46464.0
2020-09-29 11:00:00,12.27,12.28,12.24,12.27,80680.0,11.1285,11.1375,11.1013,11.1285,80680.0
2020-09-29 11:30:00,12.27,12.27,12.24,12.26,42580.0,11.1285,11.1285,11.1013,11.1194,42580.0
2020-09-29 12:00:00,12.26,12.27,12.24,12.27,15480.0,11.1194,11.1285,11.1013,11.1285,15480.0
2020-09-29 12:30:00,12.29,12.29,12.27,12.28,20008.0,11.1466,11.1466,11.1285,11.1375,20008.0
2020-09-29 13:00:00,12.27,12.29,12.27,12.28,10000.0,11.1285,11.1466,11.1285,11.1375,10000.0
2020-09-29 13:30:00,12.3,12.31,12.29,12.31,22112.0,11.1557,11.1647,11.1466,11.1647,22112.0
2020-09-29 14:00:00,12.31,12.34,12.3,12.34,11600.0,11.1647,11.192,11.1557,11.192,11600.0
2020-09-29 14:30:00,12.35,12.35,12.27,12.28,54996.0,11.201,11.201,11.1285,11.1375,54996.0
2020-09-29 15:00:00,12.3,12.36,12.3,12.35,11200.0,11.1557,11.2101,11.1557,11.201,11200.0
2020-09-29 15:30:00,12.36,12.38,12.33,12.34,70048.0,11.2101,11.2282,11.1829,11.192,70048.0
2020-09-30 09:30:00,12.52,12.6,12.52,12.6,75592.0,11.3552,11.4278,11.3552,11.4278,75592.0
2020-09-30 10:00:00,12.61,12.71,12.61,12.68,45948.0,11.4368,11.5275,11.4368,11.5003,45948.0
2020-09-30 10:30:00,12.72,12.72,12.62,12.67,45404.0,11.5366,11.5366,11.4459,11.4913,45404.0
2020-09-30 11:00:00,12.66,12.73,12.65,12.72,39404.0,11.4822,11.5457,11.4731,11.5366,39404.0
2020-09-30 11:30:00,12.71,12.75,12.71,12.73,17616.0,11.5275,11.5638,11.5275,11.5457,17616.0
2020-09-30 12:00:00,12.76,12.84,12.76,12.78,36572.0,11.5729,11.6454,11.5729,11.591,36572.0
2020-09-30 12:30:00,12.77,12.77,12.68,12.72,15196.0,11.5819,11.5819,11.5003,11.5366,15196.0
2020-09-30 13:00:00,12.7,12.74,12.67,12.7,19540.0,11.5185,11.5547,11.4913,11.5185,19540.0
2020-09-30 13:30:00,12.71,12.72,12.7,12.72,29384.0,11.5275,11.5366,11.5185,11.5366,29384.0
2020-09-30 14:00:00,12.72,12.73,12.52,12.61,93972.0,11.5366,11.5457,11.3552,11.4368,93972.0
2020-09-30 14:30:00,12.62,12.63,12.55,12.59,50056.0,11.4459,11.455,11.3824,11.4187,50056.0
2020-09-30 15:00:00,12.61,12.67,12.58,12.67,22000.0,11.4368,11.4913,11.4096,11.4913,22000.0
2020-09-30 15:30:00,12.66,12.72,12.65,12.67,44132.0,11.4822,11.5366,11.4731,11.4913,44132.0
2020-10-01 09:30:00,12.81,12.91,12.78,12.79,57316.0,11.6182,11.7089,11.591,11.6001,57316.0
2020-10-01 10:00:00,12.8,12.8,12.65,12.66,57400.0,11.6092,11.6092,11.4731,11.4822,57400.0
2020-10-01 10:30:00,12.67,12.74,12.62,12.62,28156.0,11.4913,11.5547,11.4459,11.4459,28156.0
2020-10-01 11:00:00,12.65,12.75,12.59,12.71,50808.0,11.4731,11.5638,11.4187,11.5275,50808.0
2020-10-01 11:30:00,12.72,12.72,12.63,12.64,9800.0,11.5366,11.5366,11.455,11.464,9800.0
2020-10-01 12:00:00,12.6,12.68,12.6,12.68,8200.0,11.4278,11.5003,11.4278,11.5003,8200.0
2020-10-01 12:30:00,12.67,12.69,12.66,12.69,8000.0,11.4913,11.5094,11.4822,11.5094,8000.0
2020-10-01 13:00:00,12.69,12.71,12.67,12.68,16464.0,11.5094,11.5275,11.4913,11.5003,16464.0
2020-10-01 13:30:00,12.69,12.69,12.65,12.65,14480.0,11.5094,11.5094,11.4731,11.4731,14480.0
2020-10-01 14:00:00,12.65,12.65,12.53,12.59,35200.0,11.4731,11.4731,11.3643,11.4187,35200.0
2020-10-01 14:30:00,12.61,12.66,12.58,12.58,21740.0,11.4368,11.4822,11.4096,11.4096,21740.0
2020-10-01 15:00:00,12.62,12.62,12.56,12.6,15200.0,11.4459,11.4459,11.3915,11.4278,15200.0
2020-10-01 15:30:00,12.59,12.61,12.58,12.61,66336.0,11.4187,11.4368,11.4096,11.4368,66336.0
2020-10-02 09:30:00,12.54,12.8,12.54,12.76,298644.0,11.3733,11.6092,11.3733,11.5729,298644.0
2020-10-02 10:00:00,12.77,12.88,12.77,12.78,152580.0,11.5819,11.6817,11.5819,11.591,152580.0
2020-10-02 10:30:00,12.77,12.79,12.71,12.74,40000.0,11.5819,11.6001,11.5275,11.5547,40000.0
2020-10-02 11:00:00,12.75,12.81,12.74,12.78,52096.0,11.5638,11.6182,11.5547,11.591,52096.0
2020-10-02 11:30:00,12.76,12.76,12.7,12.71,67256.0,11.5729,11.5729,11.5185,11.5275,67256.0
2020-10-02 12:00:00,12.71,12.84,12.7,12.84,135496.0,11.5275,11.6454,11.5185,11.6454,135496.0
2020-10-02 12:30:00,12.84,12.86,12.81,12.83,64224.0,11.6454,11.6636,11.6182,11.6364,64224.0
2020-10-02 13:00:00,12.83,12.85,12.82,12.83,21000.0,11.6364,11.6545,11.6273,11.6364,21000.0
2020-10-02 13:30:00,12.84,12.84,12.76,12.78,32088.0,11.6454,11.6454,11.5729,11.591,32088.0
2020-10-02 14:00:00,12.79,12.81,12.79,12.79,21200.0,11.6001,11.6182,11.6001,11.6001,21200.0
2020-10-02 14:30:00,12.78,12.81,12.77,12.78,16600.0,11.591,11.6182,11.5819,11.591,16600.0
2020-10-02 15:00:00,12.79,12.83,12.78,12.79,60088.0,11.6001,11.6364,11.591,11.6001,60088.0
2020-10-02 15:30:00,12.79,12.79,12.75,12.76,55920.0,11.6001,11.6001,11.5638,11.5729,55920.0
2020-10-05 09:30:00,13.18,13.28,13.18,13.23,143724.0,11.9538,12.0445,11.9538,11.9992,143724.0
2020-10-05 10:00:00,13.22,13.29,13.22,13.29,21976.0,11.9901,12.0536,11.9901,12.0536,21976.0
2020-10-05 10:30:00,13.3,13.34,13.27,13.27,42848.0,12.0626,12.0989,12.0354,12.0354,42848.0
2020-10-05 11:00:00,13.27,13.37,13.26,13.32,40140.0,12.0354,12.1261,12.0264,12.0808,40140.0
2020-10-05 11:30:00,13.31,13.4,13.3,13.37,42260.0,12.0717,12.1533,12.0626,12.1261,42260.0
2020-10-05 12:00:00,13.37,13.39,13.31,13.33,32000.0,12.1261,12.1443,12.0717,12.0899,32000.0
2020-10-05 12:30:00,13.35,13.35,13.29,13.3,2800.0,12.108,12.108,12.0536,12.0626,2800.0
2020-10-05 13:00:00,13.29,13.32,13.28,13.31,51456.0,12.0536,12.0808,12.0445,12.0717,51456.0
2020-10-05 13:30:00,13.29,13.33,13.29,13.3,9624.0,12.0536,12.0899,12.0536,12.0626,9624.0
2020-10-05 14:00:00,13.29,13.33,13.28,13.33,10000.0,12.0536,12.0899,12.0445,12.0899,10000.0
2020-10-05 14:30:00,13.33,13.41,13.33,13.41,13200.0,12.0899,12.1624,12.0899,12.1624,13200.0
2020-10-05 15:00:00,13.39,13.47,13.39,13.47,29312.0,12.1443,12.2168,12.1443,12.2168,29312.0
2020-10-05 15:30:00,13.48,13.51,13.46,13.51,83560.0,12.2259,12.2531,12.2078,12.2531,83560.0
2020-10-06 09:30:00,13.58,13.59,13.48,13.51,136888.0,12.3166,12.3257,12.2259,12.2531,136888.0
2020-10-06 10:00:00,13.52,13.6,13.48,13.6,107400.0,12.2622,12.3347,12.2259,12.3347,107400.0
2020-10-06 10:30:00,13.63,13.7,13.57,13.7,122596.0,12.3619,12.4254,12.3075,12.4254,122596.0
2020-10-06 11:00:00,13.71,13.72,13.58,13.61,214404.0,12.4345,12.4436,12.3166,12.3438,214404.0
2020-10-06 11:30:00,13.61,13.68,13.59,13.59,44008.0,12.3438,12.4073,12.3257,12.3257,44008.0
2020-10-06 12:00:00,13.59,13.61,13.55,13.56,18400.0,12.3257,12.3438,12.2894,12.2985,18400.0
2020-10-06 12:30:00,13.56,13.58,13.54,13.58,5200.0,12.2985,12.3166,12.2803,12.3166,5200.0
2020-10-06 13:00:00,13.57,13.62,13.57,13.61,13508.0,12.3075,12.3529,12.3075,12.3438,13508.0
2020-10-06 13:30:00,13.6,13.61,13.56,13.56,20800.0,12.3347,12.3438,12.2985,12.2985,20800.0
2020-10-06 14:00:00,13.57,13.58,13.51,13.54,47704.0,12.3075,12.3166,12.2531,12.2803,47704.0
2020-10-06 14:30:00,13.52,13.56,13.05,13.17,473416.0,12.2622,12.2985,11.8359,11.9447,473416.0
2020-10-06 15:00:00,13.17,13.34,13.13,13.33,155764.0,11.9447,12.0989,11.9085,12.0899,155764.0
2020-10-06 15:30:00,13.32,13.34,13.18,13.28,181320.0,12.0808,12.0989,11.9538,12.0445,181320.0
2020-10-07 09:30:00,13.5,13.55,13.49,13.52,32432.0,12.244,12.2894,12.235,12.2622,32432.0
2020-10-07 10:00:00,13.52,13.53,13.48,13.51,20140.0,12.2622,12.2712,12.2259,12.2531,20140.0
2020-10-07 10:30:00,13.51,13.51,13.46,13.46,8668.0,12.2531,12.2531,12.2078,12.2078,8668.0
2020-10-07 11:00:00,13.46,13.47,13.41,13.42,13200.0,12.2078,12.2168,12.1624,12.1715,13200.0
2020-10-07 11:30:00,13.45,13.45,13.37,13.38,7656.0,12.1987,12.1987,12.1261,12.1352,7656.0
2020-10-07 12:00:00,13.37,13.38,13.31,13.31,11708.0,12.1261,12.1352,12.0717,12.0717,11708.0
2020-10-07 12:30:00,13.31,13.33,13.3,13.3,4800.0,12.0717,12.0899,12.0626,12.0626,4800.0
2020-10-07 13:00:00,13.33,13.43,13.33,13.4,53568.0,12.0899,12.1805,12.0899,12.1533,53568.0
2020-10-07 13:30:00,13.42,13.48,13.42,13.47,8540.0,12.1715,12.2259,12.1715,12.2168,8540.0
2020-10-07 14:00:00,13.48,13.58,13.46,13.55,29008.0,12.2259,12.3166,12.2078,12.2894,29008.0
2020-10-07 14:30:00,13.53,13.58,13.46,13.55,28616.0,12.2712,12.3166,12.2078,12.2894,28616.0
2020-10-07 15:00:00,13.56,13.64,13.56,13.63,10800.0,12.2985,12.371,12.2985,12.3619,10800.0
2020-10-07 15:30:00,13.65,13.67,13.58,13.58,45216.0,12.3801,12.3982,12.3166,12.3166,45216.0
2020-10-08 09:30:00,13.4,13.43,13.37,13.43,71500.0,12.1533,12.1805,12.1261,12.1805,71500.0
2020-10-08 10:00:00,13.43,13.47,13.4,13.45,20508.0,12.1805,12.2168,12.1533,12.1987,20508.0
2020-10-08 10:30:00,13.44,13.45,13.4,13.44,16112.0,12.1896,12.1987,12.1533,12.1896,16112.0
2020-10-08 11:00:00,13.45,13.45,13.37,13.37,5240.0,12.1987,12.1987,12.1261,12.1261,5240.0
2020-10-08 11:30:00,13.36,13.39,13.33,13.38,12800.0,12.1171,12.1443,12.0899,12.1352,12800.0
2020-10-08 12:00:00,13.36,13.37,13.35,13.35,34800.0,12.1171,12.1261,12.108,12.108,34800.0
2020-10-08 12:30:00,13.36,13.4,13.35,13.39,3600.0,12.1171,12.1533,12.108,12.1443,3600.0
2020-10-08 13:00:00,13.34,13.47,13.33,13.38,101692.0,12.0989,12.2168,12.0899,12.1352,101692.0
2020-10-08 13:30:00,13.37,13.38,13.33,13.33,31272.0,12.1261,12.1352,12.0899,12.0899,31272.0
2020-10-08 14:00:00,13.37,13.4,13.37,13.4,2800.0,12.1261,12.1533,12.1261,12.1533,2800.0
2020-10-08 14:30:00,13.38,13.39,13.33,13.36,35900.0,12.1352,12.1443,12.0899,12.1171,35900.0
2020-10-08 15:00:00,13.38,13.4,13.37,13.37,2868.0,12.1352,12.1533,12.1261,12.1261,2868.0
2020-10-08 15:30:00,13.37,13.38,13.35,13.35,120864.0,12.1261,12.1352,12.108,12.108,120864.0
2020-10-09 09:30:00,13.51,13.56,13.43,13.43,53588.0,12.2531,12.2985,12.1805,12.1805,53588.0
2020-10-09 10:00:00,13.4,13.4,13.33,13.34,30036.0,12.1533,12.1533,12.0899,12.0989,30036.0
2020-10-09 10:30:00,13.36,13.36,13.33,13.35,25700.0,12.1171,12.1171,12.0899,12.108,25700.0
2020-10-09 11:00:00,13.36,13.41,13.35,13.41,12400.0,12.1171,12.1624,12.108,12.1624,12400.0
2020-10-09 11:30:00,13.38,13.68,13.38,13.58,213284.0,12.1352,12.4073,12.1352,12.3166,213284.0
2020-10-09 12:00:00,13.57,13.65,13.55,13.57,43356.0,12.3075,12.3801,12.2894,12.3075,43356.0
2020-10-09 12:30:00,13.58,13.65,13.58,13.59,18344.0,12.3166,12.3801,12.3166,12.3257,18344.0
2020-10-09 13:00:00,13.57,13.63,13.57,13.6,20324.0,12.3075,12.3619,12.3075,12.3347,20324.0
2020-10-09 13:30:00,13.6,13.62,13.55,13.56,47336.0,12.3347,12.3529,12.2894,12.2985,47336.0
2020-10-09 14:00:00,13.52,13.52,13.44,13.44,27576.0,12.2622,12.2622,12.1896,12.1896,27576.0
2020-10-09 14:30:00,13.45,13.45,13.38,13.42,13040.0,12.1987,12.1987,12.1352,12.1715,13040.0
2020-10-09 15:00:00,13.4,13.43,13.39,13.42,7600.0,12.1533,12.1805,12.1443,12.1715,7600.0
2020-10-09 15:30:00,13.42,13.43,13.37,13.37,59788.0,12.1715,12.1805,12.1261,12.1261,59788.0
2020-10-12 09:30:00,13.28,13.3,13.27,13.29,49792.0,12.0445,12.0626,12.0354,12.0536,49792.0
2020-10-12 10:00:00,13.29,13.33,13.29,13.3,8532.0,12.0536,12.0899,12.0536,12.0626,8532.0
2020-10-12 10:30:00,13.31,13.31,13.25,13.29,11800.0,12.0717,12.0717,12.0173,12.0536,11800.0
2020-10-12 11:00:00,13.31,13.36,13.31,13.34,53400.0,12.0717,12.1171,12.0717,12.0989,53400.0
2020-10-12 11:30:00,13.32,13.34,13.32,13.34,23800.0,12.0808,12.0989,12.0808,12.0989,23800.0
2020-10-12 12:00:00,13.34,13.34,13.34,13.34,61144.0,12.0989,12.0989,12.0989,12.0989,61144.0
2020-10-12 12:30:00,13.34,13.34,13.33,13.33,1600.0,12.0989,12.0989,12.0899,12.0899,1600.0
2020-10-12 13:00:00,13.3,13.32,13.3,13.31,5200.0,12.0626,12.0808,12.0626,12.0717,5200.0
2020-10-12 13:30:00,13.31,13.33,13.31,13.33,5000.0,12.0717,12.0899,12.0717,12.0899,5000.0
2020-10-12 14:00:00,13.33,13.34,13.31,13.31,7168.0,12.0899,12.0989,12.0717,12.0717,7168.0
2020-10-12 14:30:00,13.32,13.32,13.27,13.27,22080.0,12.0808,12.0808,12.0354,12.0354,22080.0
2020-10-12 15:00:00,13.24,13.24,13.21,13.24,6400.0,12.0082,12.0082,11.981,12.0082,6400.0
2020-10-12 15:30:00,13.23,13.25,13.22,13.24,58304.0,11.9992,12.0173,11.9901,12.0082,58304.0
2020-10-13 09:30:00,13.08,13.09,12.99,13.01,80556.0,11.8631,11.8722,11.7815,11.7996,80556.0
2020-10-13 10:00:00,13.01,13.01,12.97,12.97,14000.0,11.7996,11.7996,11.7633,11.7633,14000.0
2020-10-13 10:30:00,12.97,13.04,12.97,13.03,81668.0,11.7633,11.8268,11.7633,11.8178,81668.0
2020-10-13 11:00:00,13.06,13.08,13.02,13.08,13496.0,11.845,11.8631,11.8087,11.8631,13496.0
2020-10-13 11:30:00,13.06,13.09,13.03,13.03,21900.0,11.845,11.8722,11.8178,11.8178,21900.0
2020-10-13 12:00:00,13.03,13.03,12.99,13.0,11200.0,11.8178,11.8178,11.7815,11.7906,11200.0
2020-10-13 12:30:00,13.0,13.0,12.99,12.99,10800.0,11.7906,11.7906,11.7815,11.7815,10800.0
2020-10-13 13:00:00,12.97,12.98,12.95,12.96,4544.0,11.7633,11.7724,11.7452,11.7543,4544.0
2020-10-13 13:30:00,12.96,12.97,12.94,12.94,10480.0,11.7543,11.7633,11.7361,11.7361,10480.0
2020-10-13 14:00:00,12.93,12.99,12.92,12.95,12756.0,11.7271,11.7815,11.718,11.7452,12756.0
2020-10-13 14:30:00,12.95,12.96,12.93,12.94,15400.0,11.7452,11.7543,11.7271,11.7361,15400.0
2020-10-13 15:00:00,12.94,12.98,12.93,12.98,3600.0,11.7361,11.7724,11.7271,11.7724,3600.0
2020-10-13 15:30:00,12.99,12.99,12.93,12.93,43872.0,11.7815,11.7815,11.7271,11.7271,43872.0
2020-10-14 09:30:00,12.79,12.88,12.79,12.87,62864.0,11.6001,11.6817,11.6001,11.6726,62864.0
2020-10-14 10:00:00,12.88,12.89,12.77,12.8,20076.0,11.6817,11.6908,11.5819,11.6092,20076.0
2020-10-14 10:30:00,12.81,12.84,12.78,12.84,11636.0,11.6182,11.6454,11.591,11.6454,11636.0
2020-10-14 11:00:00,12.83,12.86,12.81,12.82,14340.0,11.6364,11.6636,11.6182,11.6273,14340.0
2020-10-14 11:30:00,12.83,12.83,12.74,12.74,134000.0,11.6364,11.6364,11.5547,11.5547,134000.0
2020-10-14 12:00:00,12.76,12.76,12.71,12.72,23872.0,11.5729,11.5729,11.5275,11.5366,23872.0
2020-10-14 12:30:00,12.72,12.81,12.72,12.8,21640.0,11.5366,11.6182,11.5366,11.6092,21640.0
2020-10-14 13:00:00,12.81,12.85,12.81,12.84,17796.0,11.6182,11.6545,11.6182,11.6454,17796.0
2020-10-14 13:30:00,12.82,12.83,12.82,12.82,2548.0,11.6273,11.6364,11.6273,11.6273,2548.0
2020-10-14 14:00:00,12.83,12.86,12.83,12.86,49700.0,11.6364,11.6636,11.6364,11.6636,49700.0
2020-10-14 14:30:00,12.87,12.87,12.82,12.84,22156.0,11.6726,11.6726,11.6273,11.6454,22156.0
2020-10-14 15:00:00,12.85,12.88,12.84,12.87,15672.0,11.6545,11.6817,11.6454,11.6726,15672.0
2020-10-14 15:30:00,12.86,12.88,12.85,12.86,19876.0,11.6636,11.6817,11.6545,11.6636,19876.0
2020-10-15 09:30:00,12.63,12.75,12.61,12.75,211432.0,11.455,11.5638,11.4368,11.5638,211432.0
2020-10-15 10:00:00,12.75,12.76,12.71,12.71,20648.0,11.5638,11.5729,11.5275,11.5275,20648.0
2020-10-15 10:30:00,12.69,12.7,12.68,12.7,27792.0,11.5094,11.5185,11.5003,11.5185,27792.0
2020-10-15 11:00:00,12.68,12.76,12.68,12.72,10800.0,11.5003,11.5729,11.5003,11.5366,10800.0
2020-10-15 11:30:00,12.75,12.79,12.72,12.77,15584.0,11.5638,11.6001,11.5366,11.5819,15584.0
2020-10-15 12:00:00,12.77,12.85,12.75,12.75,12000.0,11.5819,11.6545,11.5638,11.5638,12000.0
2020-10-15 12:30:00,12.77,12.81,12.77,12.81,5708.0,11.5819,11.6182,11.5819,11.6182,5708.0
2020-10-15 13:00:00,12.84,12.84,12.83,12.84,2400.0,11.6454,11.6454,11.6364,11.6454,2400.0
2020-10-15 13:30:00,12.85,12.86,12.85,12.85,9000.0,11.6545,11.6636,11.6545,11.6545,9000.0
2020-10-15 14:00:00,12.87,12.88,12.86,12.88,25956.0,11.6726,11.6817,11.6636,11.6817,25956.0
2020-10-15 14:30:00,12.88,12.93,12.86,12.9,33780.0,11.6817,11.7271,11.6636,11.6999,33780.0
2020-10-15 15:00:00,12.9,12.96,12.9,12.96,47972.0,11.6999,11.7543,11.6999,11.7543,47972.0
2020-10-15 15:30:00,12.95,12.97,12.9,12.93,36192.0,11.7452,11.7633,11.6999,11.7271,36192.0
2020-10-16 09:30:00,12.97,12.97,12.82,12.91,40728.0,11.7633,11.7633,11.6273,11.7089,40728.0
2020-10-16 10:00:00,12.92,13.08,12.91,13.05,42252.0,11.718,11.8631,11.7089,11.8359,42252.0
2020-10-16 10:30:00,13.06,13.06,13.01,13.05,26224.0,11.845,11.845,11.7996,11.8359,26224.0
2020-10-16 11:00:00,13.05,13.07,13.03,13.07,16800.0,11.8359,11.854,11.8178,11.854,16800.0
2020-10-16 11:30:00,13.06,13.1,13.06,13.09,20860.0,11.845,11.8812,11.845,11.8722,20860.0
2020-10-16 12:00:00,13.03,13.06,13.03,13.06,5200.0,11.8178,11.845,11.8178,11.845,5200.0
2020-10-16 12:30:00,13.06,13.06,13.02,13.02,15200.0,11.845,11.845,11.8087,11.8087,15200.0
2020-10-16 13:00:00,13.01,13.01,13.0,13.01,2500.0,11.7996,11.7996,11.7906,11.7996,2500.0
2020-10-16 13:30:00,13.01,13.01,13.0,13.01,6160.0,11.7996,11.7996,11.7906,11.7996,6160.0
2020-10-16 14:00:00,13.01,13.02,13.0,13.01,12600.0,11.7996,11.8087,11.7906,11.7996,12600.0
2020-10-16 14:30:00,13.01,13.03,12.97,13.03,2000.0,11.7996,11.8178,11.7633,11.8178,2000.0
2020-10-16 15:00:00,12.97,13.02,12.97,13.02,4800.0,11.7633,11.8087,11.7633,11.8087,4800.0
2020-10-16 15:30:00,12.99,13.04,12.99,13.02,52624.0,11.7815,11.8268,11.7815,11.8087,52624.0
2020-10-19 09:30:00,13.24,13.35,13.24,13.26,84600.0,12.0082,12.108,12.0082,12.0264,84600.0
2020-10-19 10:00:00,13.26,13.28,13.19,13.28,45780.0,12.0264,12.0445,11.9629,12.0445,45780.0
2020-10-19 10:30:00,13.28,13.3,13.26,13.29,53900.0,12.0445,12.0626,12.0264,12.0536,53900.0
2020-10-19 11:00:00,13.28,13.31,13.23,13.23,17876.0,12.0445,12.0717,11.9992,11.9992,17876.0
2020-10-19 11:30:00,13.22,13.25,13.22,13.22,4520.0,11.9901,12.0173,11.9901,11.9901,4520.0
2020-10-19 12:00:00,13.21,13.22,13.19,13.2,12140.0,11.981,11.9901,11.9629,11.9719,12140.0
2020-10-19 12:30:00,13.16,13.17,13.14,13.15,18992.0,11.9357,11.9447,11.9175,11.9266,18992.0
2020-10-19 13:00:00,13.14,13.17,13.14,13.15,6800.0,11.9175,11.9447,11.9175,11.9266,6800.0
2020-10-19 13:30:00,13.15,13.18,13.14,13.18,16196.0,11.9266,11.9538,11.9175,11.9538,16196.0
2020-10-19 14:00:00,13.17,13.21,13.17,13.2,24768.0,11.9447,11.981,11.9447,11.9719,24768.0
2020-10-19 14:30:00,13.17,13.18,13.15,13.17,31880.0,11.9447,11.9538,11.9266,11.9447,31880.0
2020-10-19 15:00:00,13.17,13.19,13.16,13.18,10400.0,11.9447,11.9629,11.9357,11.9538,10400.0
2020-10-19 15:30:00,13.17,13.18,13.14,13.18,36200.0,11.9447,11.9538,11.9175,11.9538,36200.0
2020-10-20 09:30:00,13.4,13.55,13.38,13.54,144128.0,12.1533,12.2894,12.1352,12.2803,144128.0
2020-10-20 10:00:00,13.55,13.56,13.46,13.46,53560.0,12.2894,12.2985,12.2078,12.2078,53560.0
2020-10-20 10:30:00,13.49,13.49,13.43,13.48,23300.0,12.235,12.235,12.1805,12.2259,23300.0
2020-10-20 11:00:00,13.43,13.45,13.37,13.41,24492.0,12.1805,12.1987,12.1261,12.1624,24492.0
2020-10-20 11:30:00,13.42,13.43,13.38,13.39,12800.0,12.1715,12.1805,12.1352,12.1443,12800.0
2020-10-20 12:00:00,13.42,13.47,13.42,13.45,7600.0,12.1715,12.2168,12.1715,12.1987,7600.0
2020-10-20 12:30:00,13.45,13.59,13.45,13.49,58476.0,12.1987,12.3257,12.1987,12.235,58476.0
2020-10-20 13:00:00,13.51,13.55,13.47,13.55,30160.0,12.2531,12.2894,12.2168,12.2894,30160.0
2020-10-20 13:30:00,13.55,13.56,13.52,13.52,14200.0,12.2894,12.2985,12.2622,12.2622,14200.0
2020-10-20 14:00:00,13.52,13.57,13.51,13.56,28004.0,12.2622,12.3075,12.2531,12.2985,28004.0
2020-10-20 14:30:00,13.56,13.61,13.56,13.58,19204.0,12.2985,12.3438,12.2985,12.3166,19204.0
2020-10-20 15:00:00,13.59,13.62,13.52,13.58,44284.0,12.3257,12.3529,12.2622,12.3166,44284.0
2020-10-20 15:30:00,13.58,13.62,13.55,13.55,41504.0,12.3166,12.3529,12.2894,12.2894,41504.0
2020-10-21 09:30:00,13.68,13.77,13.66,13.76,199796.0,12.4073,12.4889,12.3891,12.4798,199796.0
2020-10-21 10:00:00,13.75,13.75,13.66,13.68,21248.0,12.4708,12.4708,12.3891,12.4073,21248.0
2020-10-21 10:30:00,13.7,13.7,13.61,13.62,52344.0,12.4254,12.4254,12.3438,12.3529,52344.0
2020-10-21 11:00:00,13.63,13.63,13.53,13.61,154672.0,12.3619,12.3619,12.2712,12.3438,154672.0
2020-10-21 11:30:00,13.62,13.65,13.59,13.6,44236.0,12.3529,12.3801,12.3257,12.3347,44236.0
2020-10-21 12:00:00,13.61,13.68,13.6,13.66,71064.0,12.3438,12.4073,12.3347,12.3891,71064.0
2020-10-21 12:30:00,13.65,13.65,13.6,13.61,49400.0,12.3801,12.3801,12.3347,12.3438,49400.0
2020-10-21 13:00:00,13.59,13.59,13.53,13.54,55000.0,12.3257,12.3257,12.2712,12.2803,55000.0
2020-10-21 13:30:00,13.55,13.61,13.55,13.58,35656.0,12.2894,12.3438,12.2894,12.3166,35656.0
2020-10-21 14:00:00,13.6,13.62,13.6,13.62,6400.0,12.3347,12.3529,12.3347,12.3529,6400.0
2020-10-21 14:30:00,13.63,13.75,13.63,13.75,41936.0,12.3619,12.4708,12.3619,12.4708,41936.0
2020-10-21 15:00:00,13.72,13.74,13.69,13.74,33352.0,12.4436,12.4617,12.4164,12.4617,33352.0
2020-10-21 15:30:00,13.75,13.76,13.67,13.69,56468.0,12.4708,12.4798,12.3982,12.4164,56468.0
2020-10-22 09:30:00,13.8,13.89,13.77,13.81,60512.0,12.5161,12.5978,12.4889,12.5252,60512.0
2020-10-22 10:00:00,13.81,13.83,13.74,13.74,22148.0,12.5252,12.5433,12.4617,12.4617,22148.0
2020-10-22 10:30:00,13.76,13.9,13.72,13.9,90576.0,12.4798,12.6068,12.4436,12.6068,90576.0
2020-10-22 11:00:00,13.89,14.05,13.89,13.94,91104.0,12.5978,12.7429,12.5978,12.6431,91104.0
2020-10-22 11:30:00,13.95,14.0,13.93,13.96,26520.0,12.6522,12.6975,12.634,12.6612,26520.0
2020-10-22 12:00:00,13.94,13.95,13.88,13.94,22500.0,12.6431,12.6522,12.5887,12.6431,22500.0
2020-10-22 12:30:00,13.92,14.01,13.92,14.0,14916.0,12.625,12.7066,12.625,12.6975,14916.0
2020-10-22 13:00:00,13.99,14.01,13.96,13.98,25200.0,12.6884,12.7066,12.6612,12.6794,25200.0
2020-10-22 13:30:00,13.97,13.97,13.93,13.97,16400.0,12.6703,12.6703,12.634,12.6703,16400.0
2020-10-22 14:00:00,13.96,13.99,13.93,13.99,11820.0,12.6612,12.6884,12.634,12.6884,11820.0
2020-10-22 14:30:00,14.0,14.01,13.93,13.98,16160.0,12.6975,12.7066,12.634,12.6794,16160.0
2020-10-22 15:00:00,13.97,14.05,13.97,14.05,19720.0,12.6703,12.7429,12.6703,12.7429,19720.0
2020-10-22 15:30:00,14.05,14.14,14.05,14.14,86896.0,12.7429,12.8245,12.7429,12.8245,86896.0
2020-10-23 09:30:00,14.17,14.18,14.09,14.1,38960.0,12.8517,12.8608,12.7791,12.7882,38960.0
2020-10-23 10:00:00,14.09,14.1,13.98,14.0,36920.0,12.7791,12.7882,12.6794,12.6975,36920.0
2020-10-23 10:30:00,14.01,14.06,13.99,14.06,32200.0,12.7066,12.7519,12.6884,12.7519,32200.0
2020-10-23 11:00:00,14.06,14.07,14.03,14.04,14000.0,12.7519,12.761,12.7247,12.7338,14000.0
2020-10-23 11:30:00,14.02,14.05,13.99,13.99,43400.0,12.7157,12.7429,12.6884,12.6884,43400.0
2020-10-23 12:00:00,13.96,13.99,13.88,13.92,24680.0,12.6612,12.6884,12.5887,12.625,24680.0
2020-10-23 12:30:00,13.89,13.9,13.81,13.82,16468.0,12.5978,12.6068,12.5252,12.5343,16468.0
2020-10-23 13:00:00,13.84,13.9,13.84,13.9,8756.0,12.5524,12.6068,12.5524,12.6068,8756.0
2020-10-23 13:30:00,13.91,13.93,13.9,13.9,4000.0,12.6159,12.634,12.6068,12.6068,4000.0
2020-10-23 14:00:00,13.91,13.91,13.89,13.89,7076.0,12.6159,12.6159,12.5978,12.5978,7076.0
2020-10-23 14:30:00,13.89,13.89,13.86,13.88,9032.0,12.5978,12.5978,12.5705,12.5887,9032.0
2020-10-23 15:00:00,13.87,13.9,13.86,13.86,9448.0,12.5796,12.6068,12.5705,12.5705,9448.0
2020-10-23 15:30:00,13.85,13.88,13.85,13.87,11252.0,12.5615,12.5887,12.5615,12.5796,11252.0
2020-10-26 09:30:00,13.55,13.59,13.5,13.54,185384.0,12.2894,12.3257,12.244,12.2803,185384.0
2020-10-26 10:00:00,13.51,13.56,13.5,13.55,18264.0,12.2531,12.2985,12.244,12.2894,18264.0
2020-10-26 10:30:00,13.53,13.53,13.47,13.5,108972.0,12.2712,12.2712,12.2168,12.244,108972.0
2020-10-26 11:00:00,13.52,13.52,13.33,13.44,123912.0,12.2622,12.2622,12.0899,12.1896,123912.0
2020-10-26 11:30:00,13.41,13.46,13.4,13.44,20844.0,12.1624,12.2078,12.1533,12.1896,20844.0
2020-10-26 12:00:00,13.43,13.5,13.43,13.49,22648.0,12.1805,12.244,12.1805,12.235,22648.0
2020-10-26 12:30:00,13.47,13.47,13.44,13.44,2000.0,12.2168,12.2168,12.1896,12.1896,2000.0
2020-10-26 13:00:00,13.47,13.47,13.38,13.39,5784.0,12.2168,12.2168,12.1352,12.1443,5784.0
2020-10-26 13:30:00,13.38,13.41,13.37,13.41,3600.0,12.1352,12.1624,12.1261,12.1624,3600.0
2020-10-26 14:00:00,13.43,13.45,13.43,13.43,7100.0,12.1805,12.1987,12.1805,12.1805,7100.0
2020-10-26 14:30:00,13.47,13.48,13.45,13.45,5600.0,12.2168,12.2259,12.1987,12.1987,5600.0
2020-10-26 15:00:00,13.46,13.47,13.41,13.44,7400.0,12.2078,12.2168,12.1624,12.1896,7400.0
2020-10-26 15:30:00,13.45,13.47,13.42,13.47,28080.0,12.1987,12.2168,12.1715,12.2168,28080.0
2020-10-27 09:30:00,13.27,13.36,13.27,13.32,22828.0,12.0354,12.1171,12.0354,12.0808,22828.0
2020-10-27 10:00:00,13.31,13.33,13.2,13.21,34840.0,12.0717,12.0899,11.9719,11.981,34840.0
2020-10-27 10:30:00,13.21,13.28,13.19,13.23,47800.0,11.981,12.0445,11.9629,11.9992,47800.0
2020-10-27 11:00:00,13.25,13.31,13.25,13.27,37296.0,12.0173,12.0717,12.0173,12.0354,37296.0
2020-10-27 11:30:00,13.26,13.3,13.24,13.28,21320.0,12.0264,12.0626,12.0082,12.0445,21320.0
2020-10-27 12:00:00,13.27,13.29,13.23,13.24,28268.0,12.0354,12.0536,11.9992,12.0082,28268.0
2020-10-27 12:30:00,13.24,13.24,13.19,13.22,59260.0,12.0082,12.0082,11.9629,11.9901,59260.0
2020-10-27 13:00:00,13.23,13.23,13.16,13.22,22800.0,11.9992,11.9992,11.9357,11.9901,22800.0
2020-10-27 13:30:00,13.22,13.25,13.22,13.24,14000.0,11.9901,12.0173,11.9901,12.0082,14000.0
2020-10-27 14:00:00,13.24,13.26,13.24,13.24,6800.0,12.0082,12.0264,12.0082,12.0082,6800.0
2020-10-27 14:30:00,13.24,13.26,13.21,13.26,18276.0,12.0082,12.0264,11.981,12.0264,18276.0
2020-10-27 15:00:00,13.26,13.26,13.19,13.24,17436.0,12.0264,12.0264,11.9629,12.0082,17436.0
2020-10-27 15:30:00,13.24,13.24,13.18,13.19,18096.0,12.0082,12.0082,11.9538,11.9629,18096.0
2020-10-28 09:30:00,12.99,13.06,12.99,13.01,149192.0,11.7815,11.845,11.7815,11.7996,149192.0
2020-10-28 10:00:00,13.0,13.08,12.99,13.04,108432.0,11.7906,11.8631,11.7815,11.8268,108432.0
2020-10-28 10:30:00,13.05,13.1,13.03,13.07,76384.0,11.8359,11.8812,11.8178,11.854,76384.0
2020-10-28 11:00:00,13.08,13.18,13.06,13.13,55516.0,11.8631,11.9538,11.845,11.9085,55516.0
2020-10-28 11:30:00,13.13,13.2,13.09,13.19,131596.0,11.9085,11.9719,11.8722,11.9629,131596.0
2020-10-28 12:00:00,13.19,13.19,13.11,13.12,62088.0,11.9629,11.9629,11.8903,11.8994,62088.0
2020-10-28 12:30:00,13.12,13.12,13.09,13.12,26000.0,11.8994,11.8994,11.8722,11.8994,26000.0
2020-10-28 13:00:00,13.12,13.13,13.08,13.09,13400.0,11.8994,11.9085,11.8631,11.8722,13400.0
2020-10-28 13:30:00,13.11,13.15,13.11,13.15,58404.0,11.8903,11.9266,11.8903,11.9266,58404.0
2020-10-28 14:00:00,13.15,13.26,13.14,13.24,29360.0,11.9266,12.0264,11.9175,12.0082,29360.0
2020-10-28 14:30:00,13.23,13.28,13.2,13.26,131060.0,11.9992,12.0445,11.9719,12.0264,131060.0
2020-10-28 15:00:00,13.26,13.28,13.2,13.21,101268.0,12.0264,12.0445,11.9719,11.981,101268.0
2020-10-28 15:30:00,13.22,13.23,13.13,13.15,139772.0,11.9901,11.9992,11.9085,11.9266,139772.0
2020-10-29 09:30:00,13.15,13.26,13.13,13.19,95960.0,11.9266,12.0264,11.9085,11.9629,95960.0
2020-10-29 10:00:00,13.17,13.19,13.14,13.18,56844.0,11.9447,11.9629,11.9175,11.9538,56844.0
2020-10-29 10:30:00,13.18,13.47,13.17,13.38,170680.0,11.9538,12.2168,11.9447,12.1352,170680.0
2020-10-29 11:00:00,13.41,13.47,13.34,13.44,59756.0,12.1624,12.2168,12.0989,12.1896,59756.0
2020-10-29 11:30:00,13.44,13.47,13.38,13.43,102688.0,12.1896,12.2168,12.1352,12.1805,102688.0
2020-10-29 12:00:00,13.45,13.48,13.43,13.46,38000.0,12.1987,12.2259,12.1805,12.2078,38000.0
2020-10-29 12:30:00,13.45,13.46,13.41,13.43,35600.0,12.1987,12.2078,12.1624,12.1805,35600.0
2020-10-29 13:00:00,13.43,13.63,13.43,13.61,89632.0,12.1805,12.3619,12.1805,12.3438,89632.0
2020-10-29 13:30:00,13.62,13.67,13.56,13.65,34384.0,12.3529,12.3982,12.2985,12.3801,34384.0
2020-10-29 14:00:00,13.65,13.7,13.64,13.65,114312.0,12.3801,12.4254,12.371,12.3801,114312.0
2020-10-29 14:30:00,13.65,13.69,13.6,13.64,88056.0,12.3801,12.4164,12.3347,12.371,88056.0
2020-10-29 15:00:00,13.64,13.65,13.6,13.6,97256.0,12.371,12.3801,12.3347,12.3347,97256.0
2020-10-29 15:30:00,13.6,13.6,13.53,13.54,174736.0,12.3347,12.3347,12.2712,12.2803,174736.0
2020-10-30 09:30:00,13.57,13.6,13.49,13.6,121656.0,12.3075,12.3347,12.235,12.3347,121656.0
2020-10-30 10:00:00,13.59,13.63,13.55,13.56,80140.0,12.3257,12.3619,12.2894,12.2985,80140.0
2020-10-30 10:30:00,13.56,13.7,13.56,13.6,141756.0,12.2985,12.4254,12.2985,12.3347,141756.0
2020-10-30 11:00:00,13.61,13.81,13.61,13.76,131620.0,12.3438,12.5252,12.3438,12.4798,131620.0
2020-10-30 11:30:00,13.76,13.78,13.65,13.67,62268.0,12.4798,12.498,12.3801,12.3982,62268.0
2020-10-30 12:00:00,13.67,13.76,13.63,13.69,47956.0,12.3982,12.4798,12.3619,12.4164,47956.0
2020-10-30 12:30:00,13.69,13.76,13.69,13.72,40216.0,12.4164,12.4798,12.4164,12.4436,40216.0
2020-10-30 13:00:00,13.71,13.76,13.68,13.68,46116.0,12.4345,12.4798,12.4073,12.4073,46116.0
2020-10-30 13:30:00,13.67,13.7,13.66,13.69,86912.0,12.3982,12.4254,12.3891,12.4164,86912.0
2020-10-30 14:00:00,13.7,13.74,13.68,13.74,33800.0,12.4254,12.4617,12.4073,12.4617,33800.0
2020-10-30 14:30:00,13.73,13.76,13.59,13.74,191916.0,12.4526,12.4798,12.3257,12.4617,191916.0
2020-10-30 15:00:00,13.71,13.92,13.68,13.84,239216.0,12.4345,12.625,12.4073,12.5524,239216.0
2020-10-30 15:30:00,13.85,13.94,13.79,13.94,234952.0,12.5615,12.6431,12.5071,12.6431,234952.0
2020-11-02 09:30:00,13.6,13.63,13.53,13.58,63160.0,12.3347,12.3619,12.2712,12.3166,63160.0
2020-11-02 10:00:00,13.6,13.7,13.58,13.61,189320.0,12.3347,12.4254,12.3166,12.3438,189320.0
2020-11-02 10:30:00,13.6,13.61,13.49,13.5,142520.0,12.3347,12.3438,12.235,12.244,142520.0
2020-11-02 11:00:00,13.51,13.61,13.47,13.56,216872.0,12.2531,12.3438,12.2168,12.2985,216872.0
2020-11-02 11:30:00,13.55,13.59,13.54,13.55,57908.0,12.2894,12.3257,12.2803,12.2894,57908.0
2020-11-02 12:00:00,13.55,13.58,13.54,13.58,23420.0,12.2894,12.3166,12.2803,12.3166,23420.0
2020-11-02 12:30:00,13.58,13.59,13.53,13.57,91412.0,12.3166,12.3257,12.2712,12.3075,91412.0
2020-11-02 13:00:00,13.59,13.59,13.53,13.54,22840.0,12.3257,12.3257,12.2712,12.2803,22840.0
2020-11-02 13:30:00,13.54,13.54,13.49,13.5,26608.0,12.2803,12.2803,12.235,12.244,26608.0
2020-11-02 14:00:00,13.51,13.54,13.51,13.54,45656.0,12.2531,12.2803,12.2531,12.2803,45656.0
2020-11-02 14:30:00,13.54,13.6,13.54,13.59,20784.0,12.2803,12.3347,12.2803,12.3257,20784.0
2020-11-02 15:00:00,13.6,13.68,13.59,13.67,32552.0,12.3347,12.4073,12.3257,12.3982,32552.0
2020-11-02 15:30:00,13.67,13.7,13.63,13.63,83444.0,12.3982,12.4254,12.3619,12.3619,83444.0
2020-11-03 09:30:00,13.84,13.92,13.81,13.88,97360.0,12.5524,12.625,12.5252,12.5887,97360.0
2020-11-03 10:00:00,13.88,13.91,13.86,13.9,79428.0,12.5887,12.6159,12.5705,12.6068,79428.0
2020-11-03 10:30:00,13.88,14.02,13.85,13.99,28408.0,12.5887,12.7157,12.5615,12.6884,28408.0
2020-11-03 11:00:00,13.99,14.01,13.95,13.97,17980.0,12.6884,12.7066,12.6522,12.6703,17980.0
2020-11-03 11:30:00,13.97,13.99,13.96,13.97,49200.0,12.6703,12.6884,12.6612,12.6703,49200.0
2020-11-03 12:00:00,13.97,13.99,13.96,13.96,26868.0,12.6703,12.6884,12.6612,12.6612,26868.0
2020-11-03 12:30:00,13.96,13.96,13.91,13.91,14008.0,12.6612,12.6612,12.6159,12.6159,14008.0
2020-11-03 13:00:00,13.89,13.91,13.79,13.79,39100.0,12.5978,12.6159,12.5071,12.5071,39100.0
2020-11-03 13:30:00,13.8,13.83,13.79,13.83,35412.0,12.5161,12.5433,12.5071,12.5433,35412.0
2020-11-03 14:00:00,13.83,13.85,13.82,13.84,172264.0,12.5433,12.5615,12.5343,12.5524,172264.0
2020-11-03 14:30:00,13.83,13.86,13.8,13.84,138384.0,12.5433,12.5705,12.5161,12.5524,138384.0
2020-11-03 15:00:00,13.85,13.87,13.82,13.86,25296.0,12.5615,12.5796,12.5343,12.5705,25296.0
2020-11-03 15:30:00,13.85,13.91,13.85,13.86,235108.0,12.5615,12.6159,12.5615,12.5705,235108.0
2020-11-04 09:30:00,12.81,12.88,12.67,12.83,875816.0,11.6182,11.6817,11.4913,11.6364,875816.0
2020-11-04 10:00:00,12.87,12.91,12.76,12.82,150156.0,11.6726,11.7089,11.5729,11.6273,150156.0
2020-11-04 10:30:00,12.82,13.09,12.8,13.08,221996.0,11.6273,11.8722,11.6092,11.8631,221996.0
2020-11-04 11:00:00,13.08,13.09,12.83,12.94,245728.0,11.8631,11.8722,11.6364,11.7361,245728.0
2020-11-04 11:30:00,12.94,12.97,12.81,12.88,199504.0,11.7361,11.7633,11.6182,11.6817,199504.0
2020-11-04 12:00:00,12.87,13.07,12.86,13.01,135708.0,11.6726,11.854,11.6636,11.7996,135708.0
2020-11-04 12:30:00,13.02,13.09,13.01,13.04,106572.0,11.8087,11.8722,11.7996,11.8268,106572.0
2020-11-04 13:00:00,13.06,13.08,13.01,13.01,77224.0,11.845,11.8631,11.7996,11.7996,77224.0
2020-11-04 13:30:00,13.01,13.04,12.97,12.97,60320.0,11.7996,11.8268,11.7633,11.7633,60320.0
2020-11-04 14:00:00,12.96,13.09,12.96,13.07,91152.0,11.7543,11.8722,11.7543,11.854,91152.0
2020-11-04 14:30:00,13.07,13.07,12.92,12.95,57700.0,11.854,11.854,11.718,11.7452,57700.0
2020-11-04 15:00:00,12.96,12.98,12.87,12.97,74252.0,11.7543,11.7724,11.6726,11.7633,74252.0
2020-11-04 15:30:00,12.96,13.01,12.92,12.98,241640.0,11.7543,11.7996,11.718,11.7724,241640.0
2020-11-05 09:30:00,12.81,12.98,12.81,12.97,387588.0,11.6182,11.7724,11.6182,11.7633,387588.0
2020-11-05 10:00:00,12.98,13.02,12.87,12.91,223296.0,11.7724,11.8087,11.6726,11.7089,223296.0
2020-11-05 10:30:00,12.91,12.96,12.86,12.96,88228.0,11.7089,11.7543,11.6636,11.7543,88228.0
2020-11-05 11:00:00,12.96,13.07,12.9,13.06,133076.0,11.7543,11.854,11.6999,11.845,133076.0
2020-11-05 11:30:00,13.04,13.06,12.97,13.02,47024.0,11.8268,11.845,11.7633,11.8087,47024.0
2020-11-05 12:00:00,13.02,13.09,13.0,13.04,83536.0,11.8087,11.8722,11.7906,11.8268,83536.0
2020-11-05 12:30:00,13.05,13.06,13.0,13.01,63920.0,11.8359,11.845,11.7906,11.7996,63920.0
2020-11-05 13:00:00,13.02,13.04,12.93,12.94,56508.0,11.8087,11.8268,11.7271,11.7361,56508.0
2020-11-05 13:30:00,12.95,12.96,12.89,12.92,133052.0,11.7452,11.7543,11.6908,11.718,133052.0
2020-11-05 14:00:00,12.93,13.01,12.93,12.96,68128.0,11.7271,11.7996,11.7271,11.7543,68128.0
2020-11-05 14:30:00,12.95,12.96,12.8,12.94,247824.0,11.7452,11.7543,11.6092,11.7361,247824.0
2020-11-05 15:00:00,12.92,12.92,12.85,12.9,115868.0,11.718,11.718,11.6545,11.6999,115868.0
2020-11-05 15:30:00,12.9,12.94,12.86,12.88,89316.0,11.6999,11.7361,11.6636,11.6817,89316.0
2020-11-06 09:30:00,13.31,13.41,13.31,13.38,109068.0,12.0717,12.1624,12.0717,12.1352,109068.0
2020-11-06 10:00:00,13.39,13.43,13.37,13.4,58444.0,12.1443,12.1805,12.1261,12.1533,58444.0
2020-11-06 10:30:00,13.42,13.46,13.3,13.31,62064.0,12.1715,12.2078,12.0626,12.0717,62064.0
2020-11-06 11:00:00,13.32,13.37,13.26,13.28,61284.0,12.0808,12.1261,12.0264,12.0445,61284.0
2020-11-06 11:30:00,13.29,13.36,13.28,13.31,21400.0,12.0536,12.1171,12.0445,12.0717,21400.0
2020-11-06 12:00:00,13.3,13.31,13.25,13.25,38800.0,12.0626,12.0717,12.0173,12.0173,38800.0
2020-11-06 12:30:00,13.26,13.33,13.24,13.31,10788.0,12.0264,12.0899,12.0082,12.0717,10788.0
2020-11-06 13:00:00,13.31,13.32,13.29,13.29,6368.0,12.0717,12.0808,12.0536,12.0536,6368.0
2020-11-06 13:30:00,13.31,13.31,13.29,13.29,29244.0,12.0717,12.0717,12.0536,12.0536,29244.0
2020-11-06 14:00:00,13.27,13.27,13.26,13.26,17096.0,12.0354,12.0354,12.0264,12.0264,17096.0
2020-11-06 14:30:00,13.29,13.31,13.28,13.3,28604.0,12.0536,12.0717,12.0445,12.0626,28604.0
2020-11-06 15:00:00,13.3,13.3,13.27,13.28,19800.0,12.0626,12.0626,12.0354,12.0445,19800.0
2020-11-06 15:30:00,13.29,13.38,13.29,13.34,37564.0,12.0536,12.1352,12.0536,12.0989,37564.0
2020-11-09 09:30:00,14.21,14.36,14.21,14.28,232776.0,12.888,13.024,12.888,12.9515,232776.0
2020-11-09 10:00:00,14.29,14.46,14.24,14.42,207000.0,12.9605,13.1147,12.9152,13.0784,207000.0
2020-11-09 10:30:00,14.4,14.56,14.3,14.31,400520.0,13.0603,13.2054,12.9696,12.9787,400520.0
2020-11-09 11:00:00,14.33,14.45,14.26,14.39,222824.0,12.9968,13.1057,12.9333,13.0512,222824.0
2020-11-09 11:30:00,14.42,14.43,14.34,14.37,146824.0,13.0784,13.0875,13.0059,13.0331,146824.0
2020-11-09 12:00:00,14.37,14.43,14.29,14.4,129652.0,13.0331,13.0875,12.9605,13.0603,129652.0
2020-11-09 12:30:00,14.4,14.47,14.4,14.45,95628.0,13.0603,13.1238,13.0603,13.1057,95628.0
2020-11-09 13:00:00,14.46,14.47,14.41,14.42,35736.0,13.1147,13.1238,13.0694,13.0784,35736.0
2020-11-09 13:30:00,14.43,14.47,14.41,14.41,35800.0,13.0875,13.1238,13.0694,13.0694,35800.0
2020-11-09 14:00:00,14.42,14.45,14.35,14.36,51208.0,13.0784,13.1057,13.015,13.024,51208.0
2020-11-09 14:30:00,14.36,14.47,14.34,14.46,79572.0,13.024,13.1238,13.0059,13.1147,79572.0
2020-11-09 15:00:00,14.46,14.46,14.34,14.34,223620.0,13.1147,13.1147,13.0059,13.0059,223620.0
2020-11-09 15:30:00,14.34,14.35,14.18,14.2,118464.0,13.0059,13.015,12.8608,12.8789,118464.0
2020-11-10 09:30:00,14.49,14.52,14.4,14.45,134952.0,13.1419,13.1691,13.0603,13.1057,134952.0
2020-11-10 10:00:00,14.44,14.45,14.37,14.38,52244.0,13.0966,13.1057,13.0331,13.0422,52244.0
2020-11-10 10:30:00,14.4,14.45,14.37,14.42,43436.0,13.0603,13.1057,13.0331,13.0784,43436.0
2020-11-10 11:00:00,14.44,14.44,14.32,14.36,28204.0,13.0966,13.0966,12.9877,13.024,28204.0
2020-11-10 11:30:00,14.36,14.44,14.36,14.41,31944.0,13.024,13.0966,13.024,13.0694,31944.0
2020-11-10 12:00:00,14.41,14.43,14.31,14.31,38688.0,13.0694,13.0875,12.9787,12.9787,38688.0
2020-11-10 12:30:00,14.31,14.36,14.27,14.35,12080.0,12.9787,13.024,12.9424,13.015,12080.0
2020-11-10 13:00:00,14.35,14.48,14.32,14.47,50428.0,13.015,13.1329,12.9877,13.1238,50428.0
2020-11-10 13:30:00,14.48,14.49,14.43,14.49,11600.0,13.1329,13.1419,13.0875,13.1419,11600.0
2020-11-10 14:00:00,14.49,14.5,14.45,14.47,17600.0,13.1419,13.151,13.1057,13.1238,17600.0
2020-11-10 14:30:00,14.47,14.54,14.47,14.54,11556.0,13.1238,13.1873,13.1238,13.1873,11556.0
2020-11-10 15:00:00,14.52,14.55,14.45,14.5,85372.0,13.1691,13.1963,13.1057,13.151,85372.0
2020-11-10 15:30:00,14.49,14.5,14.37,14.43,333096.0,13.1419,13.151,13.0331,13.0875,333096.0
2020-11-11 09:30:00,14.48,14.51,14.46,14.46,16128.0,13.1329,13.1601,13.1147,13.1147,16128.0
2020-11-11 10:00:00,14.45,14.46,14.38,14.42,99548.0,13.1057,13.1147,13.0422,13.0784,99548.0
2020-11-11 10:30:00,14.45,14.45,14.43,14.45,1648.0,13.1057,13.1057,13.0875,13.1057,1648.0
2020-11-11 11:00:00,14.44,14.45,14.43,14.43,75280.0,13.0966,13.1057,13.0875,13.0875,75280.0
2020-11-11 11:30:00,14.41,14.41,14.37,14.37,36600.0,13.0694,13.0694,13.0331,13.0331,36600.0
2020-11-11 12:00:00,14.36,14.42,14.36,14.42,58560.0,13.024,13.0784,13.024,13.0784,58560.0
2020-11-11 12:30:00,14.42,14.42,14.41,14.42,18800.0,13.0784,13.0784,13.0694,13.0784,18800.0
2020-11-11 13:00:00,14.41,14.41,14.38,14.39,12800.0,13.0694,13.0694,13.0422,13.0512,12800.0
2020-11-11 13:30:00,14.38,14.39,14.33,14.33,25200.0,13.0422,13.0512,12.9968,12.9968,25200.0
2020-11-11 14:00:00,14.34,14.34,14.32,14.32,9600.0,13.0059,13.0059,12.9877,12.9877,9600.0
2020-11-11 14:30:00,14.3,14.31,14.27,14.28,68328.0,12.9696,12.9787,12.9424,12.9515,68328.0
2020-11-11 15:00:00,14.27,14.27,14.23,14.24,23980.0,12.9424,12.9424,12.9061,12.9152,23980.0
2020-11-11 15:30:00,14.26,14.31,14.26,14.28,42648.0,12.9333,12.9787,12.9333,12.9515,42648.0
2020-11-12 09:30:00,13.94,13.99,13.9,13.9,37788.0,12.6431,12.6884,12.6068,12.6068,37788.0
2020-11-12 10:00:00,13.93,14.0,13.89,13.97,14500.0,12.634,12.6975,12.5978,12.6703,14500.0
2020-11-12 10:30:00,13.96,13.96,13.92,13.94,8116.0,12.6612,12.6612,12.625,12.6431,8116.0
2020-11-12 11:00:00,13.97,13.97,13.88,13.88,8200.0,12.6703,12.6703,12.5887,12.5887,8200.0
2020-11-12 11:30:00,13.86,13.86,13.8,13.81,33780.0,12.5705,12.5705,12.5161,12.5252,33780.0
2020-11-12 12:00:00,13.8,13.86,13.8,13.83,18432.0,12.5161,12.5705,12.5161,12.5433,18432.0
2020-11-12 12:30:00,13.82,13.85,13.78,13.85,45200.0,12.5343,12.5615,12.498,12.5615,45200.0
2020-11-12 13:00:00,13.84,13.9,13.68,13.68,71032.0,12.5524,12.6068,12.4073,12.4073,71032.0
2020-11-12 13:30:00,13.66,13.73,13.66,13.71,21220.0,12.3891,12.4526,12.3891,12.4345,21220.0
2020-11-12 14:00:00,13.72,13.74,13.68,13.74,26028.0,12.4436,12.4617,12.4073,12.4617,26028.0
2020-11-12 14:30:00,13.7,13.7,13.59,13.61,14428.0,12.4254,12.4254,12.3257,12.3438,14428.0
2020-11-12 15:00:00,13.61,13.63,13.56,13.56,25180.0,12.3438,12.3619,12.2985,12.2985,25180.0
2020-11-12 15:30:00,13.56,13.6,13.54,13.56,60380.0,12.2985,12.3347,12.2803,12.2985,60380.0
2020-11-13 09:30:00,13.54,13.62,13.54,13.6,69520.0,12.2803,12.3529,12.2803,12.3347,69520.0
2020-11-13 10:00:00,13.6,13.61,13.54,13.54,19496.0,12.3347,12.3438,12.2803,12.2803,19496.0
2020-11-13 10:30:00,13.56,13.63,13.56,13.6,37684.0,12.2985,12.3619,12.2985,12.3347,37684.0
2020-11-13 11:00:00,13.59,13.61,13.57,13.59,11600.0,12.3257,12.3438,12.3075,12.3257,11600.0
2020-11-13 11:30:00,13.58,13.59,13.52,13.54,7480.0,12.3166,12.3257,12.2622,12.2803,7480.0
2020-11-13 12:00:00,13.53,13.56,13.52,13.56,7400.0,12.2712,12.2985,12.2622,12.2985,7400.0
2020-11-13 12:30:00,13.57,13.62,13.57,13.59,18540.0,12.3075,12.3529,12.3075,12.3257,18540.0
2020-11-13 13:00:00,13.59,13.63,13.59,13.62,25904.0,12.3257,12.3619,12.3257,12.3529,25904.0
2020-11-13 13:30:00,13.61,13.62,13.59,13.59,17800.0,12.3438,12.3529,12.3257,12.3257,17800.0
2020-11-13 14:00:00,13.58,13.58,13.57,13.58,3400.0,12.3166,12.3166,12.3075,12.3166,3400.0
2020-11-13 14:30:00,13.57,13.58,13.56,13.58,3520.0,12.3075,12.3166,12.2985,12.3166,3520.0
2020-11-13 15:00:00,13.59,13.62,13.59,13.6,14264.0,12.3257,12.3529,12.3257,12.3347,14264.0
2020-11-13 15:30:00,13.59,13.66,13.59,13.6,41496.0,12.3257,12.3891,12.3257,12.3347,41496.0
2020-11-16 09:30:00,13.71,13.72,13.62,13.67,56124.0,12.4345,12.4436,12.3529,12.3982,56124.0
2020-11-16 10:00:00,13.65,13.71,13.63,13.71,45420.0,12.3801,12.4345,12.3619,12.4345,45420.0
2020-11-16 10:30:00,13.7,13.72,13.68,13.7,41548.0,12.4254,12.4436,12.4073,12.4254,41548.0
2020-11-16 11:00:00,13.73,13.74,13.67,13.69,25040.0,12.4526,12.4617,12.3982,12.4164,25040.0
2020-11-16 11:30:00,13.69,13.7,13.59,13.65,64796.0,12.4164,12.4254,12.3257,12.3801,64796.0
2020-11-16 12:00:00,13.65,13.66,13.64,13.65,6400.0,12.3801,12.3891,12.371,12.3801,6400.0
2020-11-16 12:30:00,13.65,13.67,13.65,13.66,3800.0,12.3801,12.3982,12.3801,12.3891,3800.0
2020-11-16 13:00:00,13.65,13.65,13.56,13.59,35192.0,12.3801,12.3801,12.2985,12.3257,35192.0
2020-11-16 13:30:00,13.59,13.61,13.58,13.6,6280.0,12.3257,12.3438,12.3166,12.3347,6280.0
2020-11-16 14:00:00,13.6,13.65,13.6,13.63,3680.0,12.3347,12.3801,12.3347,12.3619,3680.0
2020-11-16 14:30:00,13.63,13.7,13.61,13.68,10300.0,12.3619,12.4254,12.3438,12.4073,10300.0
2020-11-16 15:00:00,13.68,13.7,13.68,13.7,14400.0,12.4073,12.4254,12.4073,12.4254,14400.0
2020-11-16 15:30:00,13.7,13.7,13.67,13.7,31328.0,12.4254,12.4254,12.3982,12.4254,31328.0
2020-11-17 09:30:00,13.45,13.45,13.36,13.41,68884.0,12.1987,12.1987,12.1171,12.1624,68884.0
2020-11-17 10:00:00,13.39,13.42,13.36,13.4,25300.0,12.1443,12.1715,12.1171,12.1533,25300.0
2020-11-17 10:30:00,13.4,13.47,13.4,13.45,22000.0,12.1533,12.2168,12.1533,12.1987,22000.0
2020-11-17 11:00:00,13.45,13.45,13.41,13.42,25096.0,12.1987,12.1987,12.1624,12.1715,25096.0
2020-11-17 11:30:00,13.43,13.43,13.34,13.38,15740.0,12.1805,12.1805,12.0989,12.1352,15740.0
2020-11-17 12:00:00,13.45,13.47,13.45,13.47,1200.0,12.1987,12.2168,12.1987,12.2168,1200.0
2020-11-17 12:30:00,13.46,13.47,13.45,13.45,35144.0,12.2078,12.2168,12.1987,12.1987,35144.0
2020-11-17 13:00:00,13.45,13.45,13.39,13.39,12200.0,12.1987,12.1987,12.1443,12.1443,12200.0
2020-11-17 13:30:00,13.4,13.42,13.4,13.41,9112.0,12.1533,12.1715,12.1533,12.1624,9112.0
2020-11-17 14:00:00,13.43,13.44,13.43,13.43,5280.0,12.1805,12.1896,12.1805,12.1805,5280.0
2020-11-17 14:30:00,13.46,13.47,13.43,13.44,18168.0,12.2078,12.2168,12.1805,12.1896,18168.0
2020-11-17 15:00:00,13.42,13.42,13.38,13.38,14280.0,12.1715,12.1715,12.1352,12.1352,14280.0
2020-11-17 15:30:00,13.38,13.43,13.38,13.42,34800.0,12.1352,12.1805,12.1352,12.1715,34800.0
2020-11-18 09:30:00,13.26,13.32,13.25,13.26,47876.0,12.0264,12.0808,12.0173,12.0264,47876.0
2020-11-18 10:00:00,13.26,13.34,13.26,13.32,47108.0,12.0264,12.0989,12.0264,12.0808,47108.0
2020-11-18 10:30:00,13.31,13.33,13.29,13.3,74656.0,12.0717,12.0899,12.0536,12.0626,74656.0
2020-11-18 11:00:00,13.32,13.37,13.32,13.36,20856.0,12.0808,12.1261,12.0808,12.1171,20856.0
2020-11-18 11:30:00,13.36,13.36,13.33,13.36,20000.0,12.1171,12.1171,12.0899,12.1171,20000.0
2020-11-18 12:00:00,13.36,13.37,13.35,13.37,9800.0,12.1171,12.1261,12.108,12.1261,9800.0
2020-11-18 12:30:00,13.36,13.4,13.36,13.38,26432.0,12.1171,12.1533,12.1171,12.1352,26432.0
2020-11-18 13:00:00,13.37,13.55,13.34,13.47,117560.0,12.1261,12.2894,12.0989,12.2168,117560.0
2020-11-18 13:30:00,13.46,13.47,13.43,13.43,51820.0,12.2078,12.2168,12.1805,12.1805,51820.0
2020-11-18 14:00:00,13.44,13.47,13.4,13.4,29004.0,12.1896,12.2168,12.1533,12.1533,29004.0
2020-11-18 14:30:00,13.4,13.47,13.39,13.42,35648.0,12.1533,12.2168,12.1443,12.1715,35648.0
2020-11-18 15:00:00,13.42,13.42,13.38,13.39,15400.0,12.1715,12.1715,12.1352,12.1443,15400.0
2020-11-18 15:30:00,13.4,13.4,13.3,13.32,71784.0,12.1533,12.1533,12.0626,12.0808,71784.0
2020-11-19 09:30:00,13.14,13.16,13.1,13.16,51716.0,11.9175,11.9357,11.8812,11.9357,51716.0
2020-11-19 10:00:00,13.14,13.16,13.11,13.13,25084.0,11.9175,11.9357,11.8903,11.9085,25084.0
2020-11-19 10:30:00,13.13,13.14,13.08,13.12,33200.0,11.9085,11.9175,11.8631,11.8994,33200.0
2020-11-19 11:00:00,13.11,13.11,13.08,13.1,10688.0,11.8903,11.8903,11.8631,11.8812,10688.0
2020-11-19 11:30:00,13.09,13.13,13.08,13.08,8200.0,11.8722,11.9085,11.8631,11.8631,8200.0
2020-11-19 12:00:00,13.05,13.06,12.97,12.99,44744.0,11.8359,11.845,11.7633,11.7815,44744.0
2020-11-19 12:30:00,12.99,13.01,12.97,13.01,8400.0,11.7815,11.7996,11.7633,11.7996,8400.0
2020-11-19 13:00:00,13.01,13.02,12.95,13.01,43844.0,11.7996,11.8087,11.7452,11.7996,43844.0
2020-11-19 13:30:00,13.01,13.05,13.0,13.04,19656.0,11.7996,11.8359,11.7906,11.8268,19656.0
2020-11-19 14:00:00,13.05,13.05,13.01,13.02,19100.0,11.8359,11.8359,11.7996,11.8087,19100.0
2020-11-19 14:30:00,13.03,13.13,13.02,13.13,22144.0,11.8178,11.9085,11.8087,11.9085,22144.0
2020-11-19 15:00:00,13.11,13.13,13.05,13.12,28664.0,11.8903,11.9085,11.8359,11.8994,28664.0
2020-11-19 15:30:00,13.12,13.14,13.11,13.11,98636.0,11.8994,11.9175,11.8903,11.8903,98636.0
2020-11-20 09:30:00,13.0,13.02,12.97,13.01,97804.0,11.7906,11.8087,11.7633,11.7996,97804.0
2020-11-20 10:00:00,13.03,13.03,12.93,12.96,36256.0,11.8178,11.8178,11.7271,11.7543,36256.0
2020-11-20 10:30:00,12.96,12.97,12.95,12.95,22292.0,11.7543,11.7633,11.7452,11.7452,22292.0
2020-11-20 11:00:00,12.97,12.98,12.95,12.95,20000.0,11.7633,11.7724,11.7452,11.7452,20000.0
2020-11-20 11:30:00,12.97,12.98,12.95,12.95,6660.0,11.7633,11.7724,11.7452,11.7452,6660.0
2020-11-20 12:00:00,12.93,12.93,12.85,12.86,13892.0,11.7271,11.7271,11.6545,11.6636,13892.0
2020-11-20 12:30:00,12.86,12.86,12.83,12.85,26248.0,11.6636,11.6636,11.6364,11.6545,26248.0
2020-11-20 13:00:00,12.86,12.86,12.86,12.86,1200.0,11.6636,11.6636,11.6636,11.6636,1200.0
2020-11-20 13:30:00,12.86,12.86,12.84,12.84,6400.0,11.6636,11.6636,11.6454,11.6454,6400.0
2020-11-20 14:00:00,12.84,12.84,12.77,12.78,22096.0,11.6454,11.6454,11.5819,11.591,22096.0
2020-11-20 14:30:00,12.78,12.8,12.76,12.79,17040.0,11.591,11.6092,11.5729,11.6001,17040.0
2020-11-20 15:00:00,12.78,12.8,12.74,12.77,63228.0,11.591,11.6092,11.5547,11.5819,63228.0
2020-11-20 15:30:00,12.79,12.81,12.75,12.76,52248.0,11.6001,11.6182,11.5638,11.5729,52248.0
2020-11-23 09:30:00,12.93,12.98,12.89,12.96,157584.0,11.7271,11.7724,11.6908,11.7543,157584.0
2020-11-23 10:00:00,12.94,12.99,12.9,12.9,56732.0,11.7361,11.7815,11.6999,11.6999,56732.0
2020-11-23 10:30:00,12.9,13.04,12.9,13.04,130640.0,11.6999,11.8268,11.6999,11.8268,130640.0
2020-11-23 11:00:00,13.05,13.05,12.96,13.0,110356.0,11.8359,11.8359,11.7543,11.7906,110356.0
2020-11-23 11:30:00,13.01,13.02,12.95,12.96,24216.0,11.7996,11.8087,11.7452,11.7543,24216.0
2020-11-23 12:00:00,12.95,12.97,12.9,12.91,23908.0,11.7452,11.7633,11.6999,11.7089,23908.0
2020-11-23 12:30:00,12.9,12.92,12.88,12.88,11680.0,11.6999,11.718,11.6817,11.6817,11680.0
2020-11-23 13:00:00,12.9,12.94,12.9,12.9,14200.0,11.6999,11.7361,11.6999,11.6999,14200.0
2020-11-23 13:30:00,12.9,12.92,12.9,12.9,55320.0,11.6999,11.718,11.6999,11.6999,55320.0
2020-11-23 14:00:00,12.91,12.93,12.91,12.93,6392.0,11.7089,11.7271,11.7089,11.7271,6392.0
2020-11-23 14:30:00,12.95,12.99,12.94,12.99,7000.0,11.7452,11.7815,11.7361,11.7815,7000.0
2020-11-23 15:00:00,12.99,13.03,12.99,13.01,13668.0,11.7815,11.8178,11.7815,11.7996,13668.0
2020-11-23 15:30:00,12.99,12.99,12.93,12.98,74644.0,11.7815,11.7815,11.7271,11.7724,74644.0
2020-11-24 09:30:00,13.18,13.18,13.12,13.16,40296.0,11.9538,11.9538,11.8994,11.9357,40296.0
2020-11-24 10:00:00,13.15,13.22,13.15,13.22,81072.0,11.9266,11.9901,11.9266,11.9901,81072.0
2020-11-24 10:30:00,13.2,13.22,13.19,13.2,25944.0,11.9719,11.9901,11.9629,11.9719,25944.0
2020-11-24 11:00:00,13.19,13.24,13.19,13.23,62484.0,11.9629,12.0082,11.9629,11.9992,62484.0
2020-11-24 11:30:00,13.23,13.29,13.2,13.28,43812.0,11.9992,12.0536,11.9719,12.0445,43812.0
2020-11-24 12:00:00,13.28,13.35,13.26,13.31,75180.0,12.0445,12.108,12.0264,12.0717,75180.0
2020-11-24 12:30:00,13.31,13.33,13.29,13.32,22076.0,12.0717,12.0899,12.0536,12.0808,22076.0
2020-11-24 13:00:00,13.31,13.31,13.2,13.21,26424.0,12.0717,12.0717,11.9719,11.981,26424.0
2020-11-24 13:30:00,13.21,13.21,13.19,13.19,13000.0,11.981,11.981,11.9629,11.9629,13000.0
2020-11-24 14:00:00,13.19,13.27,13.19,13.25,32912.0,11.9629,12.0354,11.9629,12.0173,32912.0
2020-11-24 14:30:00,13.24,13.31,13.24,13.3,252996.0,12.0082,12.0717,12.0082,12.0626,252996.0
2020-11-24 15:00:00,13.31,13.34,13.3,13.3,27072.0,12.0717,12.0989,12.0626,12.0626,27072.0
2020-11-24 15:30:00,13.3,13.33,13.3,13.31,69272.0,12.0626,12.0899,12.0626,12.0717,69272.0
2020-11-25 09:30:00,13.29,13.29,13.18,13.2,81608.0,12.0536,12.0536,11.9538,11.9719,81608.0
2020-11-25 10:00:00,13.21,13.21,13.13,13.15,43236.0,11.981,11.981,11.9085,11.9266,43236.0
2020-11-25 10:30:00,13.15,13.22,13.14,13.2,11840.0,11.9266,11.9901,11.9175,11.9719,11840.0
2020-11-25 11:00:00,13.21,13.26,13.2,13.23,18080.0,11.981,12.0264,11.9719,11.9992,18080.0
2020-11-25 11:30:00,13.26,13.3,13.26,13.3,9600.0,12.0264,12.0626,12.0264,12.0626,9600.0
2020-11-25 12:00:00,13.29,13.29,13.27,13.27,5676.0,12.0536,12.0536,12.0354,12.0354,5676.0
2020-11-25 12:30:00,13.27,13.28,13.27,13.28,3200.0,12.0354,12.0445,12.0354,12.0445,3200.0
2020-11-25 13:00:00,13.29,13.36,13.29,13.36,6404.0,12.0536,12.1171,12.0536,12.1171,6404.0
2020-11-25 13:30:00,13.36,13.37,13.3,13.3,13444.0,12.1171,12.1261,12.0626,12.0626,13444.0
2020-11-25 14:00:00,13.31,13.37,13.22,13.37,38724.0,12.0717,12.1261,11.9901,12.1261,38724.0
2020-11-25 14:30:00,13.36,13.45,13.34,13.41,28904.0,12.1171,12.1987,12.0989,12.1624,28904.0
2020-11-25 15:00:00,13.42,13.44,13.39,13.44,14452.0,12.1715,12.1896,12.1443,12.1896,14452.0
2020-11-25 15:30:00,13.44,13.45,13.42,13.43,39724.0,12.1896,12.1987,12.1715,12.1805,39724.0
2020-11-27 09:30:00,13.18,13.2,13.14,13.15,64696.0,11.9538,11.9719,11.9175,11.9266,64696.0
2020-11-27 10:00:00,13.15,13.16,13.12,13.14,126068.0,11.9266,11.9357,11.8994,11.9175,126068.0
2020-11-27 10:30:00,13.14,13.17,13.12,13.16,46020.0,11.9175,11.9447,11.8994,11.9357,46020.0
2020-11-27 11:00:00,13.17,13.17,13.12,13.12,39540.0,11.9447,11.9447,11.8994,11.8994,39540.0
2020-11-27 11:30:00,13.12,13.13,13.09,13.1,29040.0,11.8994,11.9085,11.8722,11.8812,29040.0
2020-11-27 12:00:00,13.1,13.1,13.07,13.07,17100.0,11.8812,11.8812,11.854,11.854,17100.0
2020-11-27 12:30:00,13.09,13.13,13.04,13.06,56468.0,11.8722,11.9085,11.8268,11.845,56468.0
2020-11-30 09:30:00,13.11,13.15,13.06,13.12,97936.0,11.8903,11.9266,11.845,11.8994,97936.0
2020-11-30 10:00:00,13.08,13.15,13.06,13.07,79212.0,11.8631,11.9266,11.845,11.854,79212.0
2020-11-30 10:30:00,13.09,13.15,13.08,13.09,59660.0,11.8722,11.9266,11.8631,11.8722,59660.0
2020-11-30 11:00:00,13.09,13.13,13.08,13.1,36248.0,11.8722,11.9085,11.8631,11.8812,36248.0
2020-11-30 11:30:00,13.11,13.13,13.1,13.1,21448.0,11.8903,11.9085,11.8812,11.8812,21448.0
2020-11-30 12:00:00,13.09,13.1,13.07,13.07,18368.0,11.8722,11.8812,11.854,11.854,18368.0
2020-11-30 12:30:00,13.08,13.09,13.06,13.07,5200.0,11.8631,11.8722,11.845,11.854,5200.0
2020-11-30 13:00:00,13.06,13.07,13.03,13.05,20840.0,11.845,11.854,11.8178,11.8359,20840.0
2020-11-30 13:30:00,13.06,13.07,12.98,12.99,27640.0,11.845,11.854,11.7724,11.7815,27640.0
2020-11-30 14:00:00,12.99,13.04,12.99,13.03,16184.0,11.7815,11.8268,11.7815,11.8178,16184.0
2020-11-30 14:30:00,13.02,13.1,13.02,13.02,50800.0,11.8087,11.8812,11.8087,11.8087,50800.0
2020-11-30 15:00:00,13.03,13.07,13.02,13.06,50316.0,11.8178,11.854,11.8087,11.845,50316.0
2020-11-30 15:30:00,13.06,13.11,13.05,13.1,49140.0,11.845,11.8903,11.8359,11.8812,49140.0
2020-12-01 09:30:00,13.4,13.49,13.38,13.48,60528.0,12.1533,12.235,12.1352,12.2259,60528.0
2020-12-01 10:00:00,13.49,13.66,13.46,13.61,141256.0,12.235,12.3891,12.2078,12.3438,141256.0
2020-12-01 10:30:00,13.63,13.73,13.6,13.66,44784.0,12.3619,12.4526,12.3347,12.3891,44784.0
2020-12-01 11:00:00,13.67,13.75,13.66,13.71,61472.0,12.3982,12.4708,12.3891,12.4345,61472.0
2020-12-01 11:30:00,13.69,13.71,13.63,13.63,18072.0,12.4164,12.4345,12.3619,12.3619,18072.0
2020-12-01 12:00:00,13.62,13.66,13.61,13.61,10860.0,12.3529,12.3891,12.3438,12.3438,10860.0
2020-12-01 12:30:00,13.63,13.72,13.63,13.69,25368.0,12.3619,12.4436,12.3619,12.4164,25368.0
2020-12-01 13:00:00,13.69,13.72,13.68,13.7,5200.0,12.4164,12.4436,12.4073,12.4254,5200.0
2020-12-01 13:30:00,13.7,13.78,13.68,13.78,10200.0,12.4254,12.498,12.4073,12.498,10200.0
2020-12-01 14:00:00,13.78,13.84,13.73,13.74,12320.0,12.498,12.5524,12.4526,12.4617,12320.0
2020-12-01 14:30:00,13.74,13.88,13.74,13.82,68000.0,12.4617,12.5887,12.4617,12.5343,68000.0
2020-12-01 15:00:00,13.81,13.81,13.71,13.71,17656.0,12.5252,12.5252,12.4345,12.4345,17656.0
2020-12-01 15:30:00,13.72,13.74,13.66,13.67,51980.0,12.4436,12.4617,12.3891,12.3982,51980.0
2020-12-02 09:30:00,13.82,14.06,13.82,14.06,46424.0,12.5343,12.7519,12.5343,12.7519,46424.0
2020-12-02 10:00:00,14.05,14.06,13.97,14.03,17860.0,12.7429,12.7519,12.6703,12.7247,17860.0
2020-12-02 10:30:00,14.0,14.01,13.95,14.01,7700.0,12.6975,12.7066,12.6522,12.7066,7700.0
2020-12-02 11:00:00,14.03,14.11,14.0,14.0,19204.0,12.7247,12.7973,12.6975,12.6975,19204.0
2020-12-02 11:30:00,14.0,14.03,13.95,14.03,22376.0,12.6975,12.7247,12.6522,12.7247,22376.0
2020-12-02 12:00:00,14.05,14.06,14.01,14.04,18280.0,12.7429,12.7519,12.7066,12.7338,18280.0
2020-12-02 12:30:00,14.05,14.06,14.02,14.02,8200.0,12.7429,12.7519,12.7157,12.7157,8200.0
2020-12-02 13:00:00,14.01,14.06,14.0,14.06,11000.0,12.7066,12.7519,12.6975,12.7519,11000.0
2020-12-02 13:30:00,14.04,14.04,14.0,14.02,33116.0,12.7338,12.7338,12.6975,12.7157,33116.0
2020-12-02 14:00:00,13.99,14.17,13.99,14.17,10100.0,12.6884,12.8517,12.6884,12.8517,10100.0
2020-12-02 14:30:00,14.12,14.12,13.99,14.03,52804.0,12.8064,12.8064,12.6884,12.7247,52804.0
2020-12-02 15:00:00,14.02,14.03,13.98,14.03,13340.0,12.7157,12.7247,12.6794,12.7247,13340.0
2020-12-02 15:30:00,14.04,14.05,13.98,14.01,26016.0,12.7338,12.7429,12.6794,12.7066,26016.0
2020-12-03 09:30:00,13.82,13.82,13.72,13.79,82568.0,12.5343,12.5343,12.4436,12.5071,82568.0
2020-12-03 10:00:00,13.79,13.83,13.72,13.81,40732.0,12.5071,12.5433,12.4436,12.5252,40732.0
2020-12-03 10:30:00,13.82,13.91,13.79,13.88,28108.0,12.5343,12.6159,12.5071,12.5887,28108.0
2020-12-03 11:00:00,13.87,13.88,13.77,13.85,92468.0,12.5796,12.5887,12.4889,12.5615,92468.0
2020-12-03 11:30:00,13.85,13.86,13.67,13.67,56800.0,12.5615,12.5705,12.3982,12.3982,56800.0
2020-12-03 12:00:00,13.66,13.79,13.66,13.79,43604.0,12.3891,12.5071,12.3891,12.5071,43604.0
2020-12-03 12:30:00,13.79,13.81,13.75,13.81,26760.0,12.5071,12.5252,12.4708,12.5252,26760.0
2020-12-03 13:00:00,13.81,13.82,13.76,13.77,22800.0,12.5252,12.5343,12.4798,12.4889,22800.0
2020-12-03 13:30:00,13.78,13.8,13.77,13.77,16400.0,12.498,12.5161,12.4889,12.4889,16400.0
2020-12-03 14:00:00,13.78,13.79,13.75,13.76,13320.0,12.498,12.5071,12.4708,12.4798,13320.0
2020-12-03 14:30:00,13.76,13.78,13.72,13.75,22128.0,12.4798,12.498,12.4436,12.4708,22128.0
2020-12-03 15:00:00,13.76,13.76,13.72,13.76,27600.0,12.4798,12.4798,12.4436,12.4798,27600.0
2020-12-03 15:30:00,13.76,13.76,13.58,13.66,148292.0,12.4798,12.4798,12.3166,12.3891,148292.0
2020-12-04 09:30:00,14.12,14.27,14.11,14.23,88812.0,12.8064,12.9424,12.7973,12.9061,88812.0
2020-12-04 10:00:00,14.23,14.33,14.22,14.23,40100.0,12.9061,12.9968,12.897,12.9061,40100.0
2020-12-04 10:30:00,14.24,14.34,14.24,14.33,43696.0,12.9152,13.0059,12.9152,12.9968,43696.0
2020-12-04 11:00:00,14.33,14.37,14.29,14.3,79740.0,12.9968,13.0331,12.9605,12.9696,79740.0
2020-12-04 11:30:00,14.3,14.31,14.24,14.27,29600.0,12.9696,12.9787,12.9152,12.9424,29600.0
2020-12-04 12:00:00,14.28,14.29,14.2,14.2,13600.0,12.9515,12.9605,12.8789,12.8789,13600.0
2020-12-04 12:30:00,14.21,14.26,14.19,14.2,69740.0,12.888,12.9333,12.8698,12.8789,69740.0
2020-12-04 13:00:00,14.22,14.23,14.2,14.23,18200.0,12.897,12.9061,12.8789,12.9061,18200.0
2020-12-04 13:30:00,14.21,14.24,14.2,14.21,26696.0,12.888,12.9152,12.8789,12.888,26696.0
2020-12-04 14:00:00,14.21,14.23,14.2,14.21,24000.0,12.888,12.9061,12.8789,12.888,24000.0
2020-12-04 14:30:00,14.18,14.26,14.17,14.21,52000.0,12.8608,12.9333,12.8517,12.888,52000.0
2020-12-04 15:00:00,14.21,14.24,14.2,14.22,84484.0,12.888,12.9152,12.8789,12.897,84484.0
2020-12-04 15:30:00,14.23,14.3,14.23,14.28,153280.0,12.9061,12.9696,12.9061,12.9515,153280.0
2020-12-07 09:30:00,13.97,13.98,13.87,13.89,135352.0,12.6703,12.6794,12.5796,12.5978,135352.0
2020-12-07 10:00:00,13.88,13.93,13.88,13.88,57436.0,12.5887,12.634,12.5887,12.5887,57436.0
2020-12-07 10:30:00,13.89,13.97,13.87,13.94,223300.0,12.5978,12.6703,12.5796,12.6431,223300.0
2020-12-07 11:00:00,13.94,13.94,13.83,13.83,49292.0,12.6431,12.6431,12.5433,12.5433,49292.0
2020-12-07 11:30:00,13.8,13.88,13.8,13.88,53200.0,12.5161,12.5887,12.5161,12.5887,53200.0
2020-12-07 12:00:00,13.91,13.98,13.87,13.91,77400.0,12.6159,12.6794,12.5796,12.6159,77400.0
2020-12-07 12:30:00,13.89,13.92,13.87,13.91,7200.0,12.5978,12.625,12.5796,12.6159,7200.0
2020-12-07 13:00:00,13.91,13.91,13.8,13.84,32800.0,12.6159,12.6159,12.5161,12.5524,32800.0
2020-12-07 13:30:00,13.84,13.87,13.83,13.86,24400.0,12.5524,12.5796,12.5433,12.5705,24400.0
2020-12-07 14:00:00,13.86,13.88,13.84,13.85,17504.0,12.5705,12.5887,12.5524,12.5615,17504.0
2020-12-07 14:30:00,13.84,13.85,13.81,13.85,28288.0,12.5524,12.5615,12.5252,12.5615,28288.0
2020-12-07 15:00:00,13.84,13.88,13.83,13.88,43664.0,12.5524,12.5887,12.5433,12.5887,43664.0
2020-12-07 15:30:00,13.89,13.9,13.84,13.88,102504.0,12.5978,12.6068,12.5524,12.5887,102504.0
2020-12-08 09:30:00,13.62,13.63,13.52,13.53,125388.0,12.3529,12.3619,12.2622,12.2712,125388.0
2020-12-08 10:00:00,13.53,13.58,13.48,13.56,148684.0,12.2712,12.3166,12.2259,12.2985,148684.0
2020-12-08 10:30:00,13.56,13.68,13.55,13.68,94400.0,12.2985,12.4073,12.2894,12.4073,94400.0
2020-12-08 11:00:00,13.68,13.69,13.62,13.64,30400.0,12.4073,12.4164,12.3529,12.371,30400.0
2020-12-08 11:30:00,13.65,13.71,13.65,13.66,112848.0,12.3801,12.4345,12.3801,12.3891,112848.0
2020-12-08 12:00:00,13.67,13.67,13.63,13.63,54592.0,12.3982,12.3982,12.3619,12.3619,54592.0
2020-12-08 12:30:00,13.62,13.65,13.62,13.65,8544.0,12.3529,12.3801,12.3529,12.3801,8544.0
2020-12-08 13:00:00,13.65,13.69,13.63,13.67,28684.0,12.3801,12.4164,12.3619,12.3982,28684.0
2020-12-08 13:30:00,13.66,13.66,13.61,13.61,8600.0,12.3891,12.3891,12.3438,12.3438,8600.0
2020-12-08 14:00:00,13.61,13.62,13.59,13.62,10480.0,12.3438,12.3529,12.3257,12.3529,10480.0
2020-12-08 14:30:00,13.61,13.63,13.6,13.62,34212.0,12.3438,12.3619,12.3347,12.3529,34212.0
2020-12-08 15:00:00,13.65,13.66,13.61,13.65,11200.0,12.3801,12.3891,12.3438,12.3801,11200.0
2020-12-08 15:30:00,13.69,13.7,13.68,13.68,64804.0,12.4164,12.4254,12.4073,12.4073,64804.0
2020-12-09 09:30:00,13.88,14.0,13.86,14.0,64520.0,12.5887,12.6975,12.5705,12.6975,64520.0
2020-12-09 10:00:00,14.0,14.02,13.88,13.94,93624.0,12.6975,12.7157,12.5887,12.6431,93624.0
2020-12-09 10:30:00,13.93,13.93,13.83,13.83,73036.0,12.634,12.634,12.5433,12.5433,73036.0
2020-12-09 11:00:00,13.84,13.86,13.81,13.83,68672.0,12.5524,12.5705,12.5252,12.5433,68672.0
2020-12-09 11:30:00,13.81,13.91,13.81,13.9,23368.0,12.5252,12.6159,12.5252,12.6068,23368.0
2020-12-09 12:00:00,13.9,13.9,13.87,13.88,9200.0,12.6068,12.6068,12.5796,12.5887,9200.0
2020-12-09 12:30:00,13.87,13.88,13.84,13.88,40000.0,12.5796,12.5887,12.5524,12.5887,40000.0
2020-12-09 13:00:00,13.87,13.93,13.83,13.83,52024.0,12.5796,12.634,12.5433,12.5433,52024.0
2020-12-09 13:30:00,13.82,13.82,13.69,13.72,72384.0,12.5343,12.5343,12.4164,12.4436,72384.0
2020-12-09 14:00:00,13.73,13.81,13.73,13.81,43200.0,12.4526,12.5252,12.4526,12.5252,43200.0
2020-12-09 14:30:00,13.81,13.84,13.77,13.84,43388.0,12.5252,12.5524,12.4889,12.5524,43388.0
2020-12-09 15:00:00,13.84,13.86,13.83,13.83,37200.0,12.5524,12.5705,12.5433,12.5433,37200.0
2020-12-09 15:30:00,13.84,13.86,13.81,13.83,39036.0,12.5524,12.5705,12.5252,12.5433,39036.0
2020-12-10 09:30:00,13.7,13.71,13.64,13.69,24424.0,12.4254,12.4345,12.371,12.4164,24424.0
2020-12-10 10:00:00,13.68,13.75,13.67,13.74,39572.0,12.4073,12.4708,12.3982,12.4617,39572.0
2020-12-10 10:30:00,13.76,13.79,13.72,13.77,27200.0,12.4798,12.5071,12.4436,12.4889,27200.0
2020-12-10 11:00:00,13.79,13.79,13.73,13.73,6000.0,12.5071,12.5071,12.4526,12.4526,6000.0
2020-12-10 11:30:00,13.76,13.76,13.71,13.72,8200.0,12.4798,12.4798,12.4345,12.4436,8200.0
2020-12-10 12:00:00,13.71,13.76,13.71,13.76,9772.0,12.4345,12.4798,12.4345,12.4798,9772.0
2020-12-10 12:30:00,13.74,13.81,13.73,13.8,24720.0,12.4617,12.5252,12.4526,12.5161,24720.0
2020-12-10 13:00:00,13.8,13.8,13.56,13.56,71572.0,12.5161,12.5161,12.2985,12.2985,71572.0
2020-12-10 13:30:00,13.55,13.61,13.53,13.61,47972.0,12.2894,12.3438,12.2712,12.3438,47972.0
2020-12-10 14:00:00,13.61,13.62,13.58,13.58,56720.0,12.3438,12.3529,12.3166,12.3166,56720.0
2020-12-10 14:30:00,13.58,13.58,13.42,13.44,67728.0,12.3166,12.3166,12.1715,12.1896,67728.0
2020-12-10 15:00:00,13.45,13.52,13.45,13.46,75300.0,12.1987,12.2622,12.1987,12.2078,75300.0
2020-12-10 15:30:00,13.47,13.49,13.44,13.45,83900.0,12.2168,12.235,12.1896,12.1987,83900.0
2020-12-11 09:30:00,13.26,13.33,13.19,13.21,85188.0,12.0264,12.0899,11.9629,11.981,85188.0
2020-12-11 10:00:00,13.25,13.29,13.22,13.29,35320.0,12.0173,12.0536,11.9901,12.0536,35320.0
2020-12-11 10:30:00,13.27,13.3,13.15,13.15,55212.0,12.0354,12.0626,11.9266,11.9266,55212.0
2020-12-11 11:00:00,13.16,13.21,13.16,13.2,15480.0,11.9357,11.981,11.9357,11.9719,15480.0
2020-12-11 11:30:00,13.2,13.24,13.19,13.2,18896.0,11.9719,12.0082,11.9629,11.9719,18896.0
2020-12-11 12:00:00,13.2,13.27,13.2,13.27,10800.0,11.9719,12.0354,11.9719,12.0354,10800.0
2020-12-11 12:30:00,13.27,13.32,13.26,13.32,33188.0,12.0354,12.0808,12.0264,12.0808,33188.0
2020-12-11 13:00:00,13.34,13.38,13.33,13.35,25764.0,12.0989,12.1352,12.0899,12.108,25764.0
2020-12-11 13:30:00,13.34,13.35,13.31,13.35,6400.0,12.0989,12.108,12.0717,12.108,6400.0
2020-12-11 14:00:00,13.35,13.37,13.34,13.36,8600.0,12.108,12.1261,12.0989,12.1171,8600.0
2020-12-11 14:30:00,13.37,13.41,13.36,13.38,11412.0,12.1261,12.1624,12.1171,12.1352,11412.0
2020-12-11 15:00:00,13.35,13.35,13.33,13.35,5600.0,12.108,12.108,12.0899,12.108,5600.0
2020-12-11 15:30:00,13.36,13.36,13.29,13.29,36416.0,12.1171,12.1171,12.0536,12.0536,36416.0
2020-12-14 09:30:00,13.62,13.71,13.59,13.61,117700.0,12.3529,12.4345,12.3257,12.3438,117700.0
2020-12-14 10:00:00,13.6,13.68,13.58,13.65,172444.0,12.3347,12.4073,12.3166,12.3801,172444.0
2020-12-14 10:30:00,13.66,13.68,13.42,13.46,145732.0,12.3891,12.4073,12.1715,12.2078,145732.0
2020-12-14 11:00:00,13.47,13.47,13.38,13.42,73396.0,12.2168,12.2168,12.1352,12.1715,73396.0
2020-12-14 11:30:00,13.42,13.42,13.37,13.4,52400.0,12.1715,12.1715,12.1261,12.1533,52400.0
2020-12-14 12:00:00,13.41,13.45,13.4,13.44,40268.0,12.1624,12.1987,12.1533,12.1896,40268.0
2020-12-14 12:30:00,13.44,13.45,13.39,13.4,32832.0,12.1896,12.1987,12.1443,12.1533,32832.0
2020-12-14 13:00:00,13.4,13.44,13.38,13.39,42000.0,12.1533,12.1896,12.1352,12.1443,42000.0
2020-12-14 13:30:00,13.39,13.44,13.39,13.42,36192.0,12.1443,12.1896,12.1443,12.1715,36192.0
2020-12-14 14:00:00,13.42,13.44,13.37,13.37,33788.0,12.1715,12.1896,12.1261,12.1261,33788.0
2020-12-14 14:30:00,13.37,13.38,13.32,13.36,35144.0,12.1261,12.1352,12.0808,12.1171,35144.0
2020-12-14 15:00:00,13.36,13.4,13.36,13.39,28932.0,12.1171,12.1533,12.1171,12.1443,28932.0
2020-12-14 15:30:00,13.39,13.43,13.37,13.41,81708.0,12.1443,12.1805,12.1261,12.1624,81708.0
2020-12-15 09:30:00,13.56,13.57,13.46,13.46,35124.0,12.2985,12.3075,12.2078,12.2078,35124.0
2020-12-15 10:00:00,13.49,13.49,13.44,13.45,73432.0,12.235,12.235,12.1896,12.1987,73432.0
2020-12-15 10:30:00,13.44,13.46,13.42,13.42,15404.0,12.1896,12.2078,12.1715,12.1715,15404.0
2020-12-15 11:00:00,13.43,13.51,13.41,13.46,29200.0,12.1805,12.2531,12.1624,12.2078,29200.0
2020-12-15 11:30:00,13.44,13.45,13.4,13.44,31548.0,12.1896,12.1987,12.1533,12.1896,31548.0
2020-12-15 12:00:00,13.47,13.51,13.47,13.51,25268.0,12.2168,12.2531,12.2168,12.2531,25268.0
2020-12-15 12:30:00,13.48,13.5,13.46,13.49,30632.0,12.2259,12.244,12.2078,12.235,30632.0
2020-12-15 13:00:00,13.52,13.57,13.52,13.56,24180.0,12.2622,12.3075,12.2622,12.2985,24180.0
2020-12-15 13:30:00,13.57,13.61,13.57,13.59,66944.0,12.3075,12.3438,12.3075,12.3257,66944.0
2020-12-15 14:00:00,13.59,13.63,13.57,13.63,25000.0,12.3257,12.3619,12.3075,12.3619,25000.0
2020-12-15 14:30:00,13.63,13.67,13.62,13.63,48760.0,12.3619,12.3982,12.3529,12.3619,48760.0
2020-12-15 15:00:00,13.61,13.61,13.55,13.56,17136.0,12.3438,12.3438,12.2894,12.2985,17136.0
2020-12-15 15:30:00,13.56,13.58,13.54,13.54,74904.0,12.2985,12.3166,12.2803,12.2803,74904.0
2020-12-16 09:30:00,13.85,13.89,13.71,13.74,162124.0,12.5615,12.5978,12.4345,12.4617,162124.0
2020-12-16 10:00:00,13.75,13.79,13.63,13.68,70900.0,12.4708,12.5071,12.3619,12.4073,70900.0
2020-12-16 10:30:00,13.64,13.67,13.59,13.59,53720.0,12.371,12.3982,12.3257,12.3257,53720.0
2020-12-16 11:00:00,13.58,13.63,13.58,13.63,35016.0,12.3166,12.3619,12.3166,12.3619,35016.0
2020-12-16 11:30:00,13.62,13.64,13.61,13.63,18100.0,12.3529,12.371,12.3438,12.3619,18100.0
2020-12-16 12:00:00,13.64,13.67,13.63,13.67,13600.0,12.371,12.3982,12.3619,12.3982,13600.0
2020-12-16 12:30:00,13.65,13.65,13.62,13.63,14000.0,12.3801,12.3801,12.3529,12.3619,14000.0
2020-12-16 13:00:00,13.62,13.63,13.58,13.61,16000.0,12.3529,12.3619,12.3166,12.3438,16000.0
2020-12-16 13:30:00,13.61,13.61,13.56,13.57,50392.0,12.3438,12.3438,12.2985,12.3075,50392.0
2020-12-16 14:00:00,13.56,13.91,13.56,13.81,560292.0,12.2985,12.6159,12.2985,12.5252,560292.0
2020-12-16 14:30:00,13.82,13.82,13.62,13.62,217164.0,12.5343,12.5343,12.3529,12.3529,217164.0
2020-12-16 15:00:00,13.62,13.63,13.52,13.61,93452.0,12.3529,12.3619,12.2622,12.3438,93452.0
2020-12-16 15:30:00,13.62,13.67,13.6,13.65,78272.0,12.3529,12.3982,12.3347,12.3801,78272.0
2020-12-17 09:30:00,13.41,13.43,13.38,13.41,115052.0,12.1624,12.1805,12.1352,12.1624,115052.0
2020-12-17 10:00:00,13.42,13.42,13.33,13.35,252192.0,12.1715,12.1715,12.0899,12.108,252192.0
2020-12-17 10:30:00,13.33,13.45,13.33,13.45,151180.0,12.0899,12.1987,12.0899,12.1987,151180.0
2020-12-17 11:00:00,13.46,13.59,13.45,13.59,30008.0,12.2078,12.3257,12.1987,12.3257,30008.0
2020-12-17 11:30:00,13.58,13.81,13.58,13.8,212540.0,12.3166,12.5252,12.3166,12.5161,212540.0
2020-12-17 12:00:00,13.8,13.86,13.78,13.81,39288.0,12.5161,12.5705,12.498,12.5252,39288.0
2020-12-17 12:30:00,13.81,13.85,13.77,13.79,33820.0,12.5252,12.5615,12.4889,12.5071,33820.0
2020-12-17 13:00:00,13.79,13.79,13.76,13.79,36360.0,12.5071,12.5071,12.4798,12.5071,36360.0
2020-12-17 13:30:00,13.78,13.8,13.75,13.8,28376.0,12.498,12.5161,12.4708,12.5161,28376.0
2020-12-17 14:00:00,13.8,13.83,13.75,13.76,24916.0,12.5161,12.5433,12.4708,12.4798,24916.0
2020-12-17 14:30:00,13.78,13.79,13.71,13.72,37164.0,12.498,12.5071,12.4345,12.4436,37164.0
2020-12-17 15:00:00,13.72,13.78,13.72,13.75,17940.0,12.4436,12.498,12.4436,12.4708,17940.0
2020-12-17 15:30:00,13.74,13.81,13.74,13.76,124920.0,12.4617,12.5252,12.4617,12.4798,124920.0
2020-12-18 09:30:00,13.68,13.71,13.61,13.63,91404.0,12.4073,12.4345,12.3438,12.3619,91404.0
2020-12-18 10:00:00,13.63,13.7,13.62,13.66,38500.0,12.3619,12.4254,12.3529,12.3891,38500.0
2020-12-18 10:30:00,13.72,13.73,13.68,13.72,14520.0,12.4436,12.4526,12.4073,12.4436,14520.0
2020-12-18 11:00:00,13.74,13.83,13.72,13.8,29012.0,12.4617,12.5433,12.4436,12.5161,29012.0
2020-12-18 11:30:00,13.81,13.86,13.8,13.83,17080.0,12.5252,12.5705,12.5161,12.5433,17080.0
2020-12-18 12:00:00,13.81,13.83,13.8,13.81,32608.0,12.5252,12.5433,12.5161,12.5252,32608.0
2020-12-18 12:30:00,13.84,13.86,13.81,13.81,47744.0,12.5524,12.5705,12.5252,12.5252,47744.0
2020-12-18 13:00:00,13.82,13.85,13.8,13.83,11000.0,12.5343,12.5615,12.5161,12.5433,11000.0
2020-12-18 13:30:00,13.83,13.86,13.83,13.86,40792.0,12.5433,12.5705,12.5433,12.5705,40792.0
2020-12-18 14:00:00,13.86,13.9,13.85,13.9,33600.0,12.5705,12.6068,12.5615,12.6068,33600.0
2020-12-18 14:30:00,13.88,13.92,13.88,13.89,45184.0,12.5887,12.625,12.5887,12.5978,45184.0
2020-12-18 15:00:00,13.9,13.91,13.86,13.88,41400.0,12.6068,12.6159,12.5705,12.5887,41400.0
2020-12-18 15:30:00,13.85,13.9,13.85,13.88,136904.0,12.5615,12.6068,12.5615,12.5887,136904.0
2020-12-21 09:30:00,13.65,13.72,13.65,13.7,294944.0,12.3801,12.4436,12.3801,12.4254,294944.0
2020-12-21 10:00:00,13.69,13.72,13.61,13.72,133024.0,12.4164,12.4436,12.3438,12.4436,133024.0
2020-12-21 10:30:00,13.71,13.77,13.7,13.74,98788.0,12.4345,12.4889,12.4254,12.4617,98788.0
2020-12-21 11:00:00,13.75,13.77,13.72,13.75,80504.0,12.4708,12.4889,12.4436,12.4708,80504.0
2020-12-21 11:30:00,13.76,13.77,13.73,13.75,77856.0,12.4798,12.4889,12.4526,12.4708,77856.0
2020-12-21 12:00:00,13.76,13.77,13.71,13.71,43692.0,12.4798,12.4889,12.4345,12.4345,43692.0
2020-12-21 12:30:00,13.71,13.75,13.68,13.74,80816.0,12.4345,12.4708,12.4073,12.4617,80816.0
2020-12-21 13:00:00,13.74,13.79,13.67,13.76,111548.0,12.4617,12.5071,12.3982,12.4798,111548.0
2020-12-21 13:30:00,13.76,13.76,13.72,13.74,36688.0,12.4798,12.4798,12.4436,12.4617,36688.0
2020-12-21 14:00:00,13.73,13.81,13.72,13.81,58960.0,12.4526,12.5252,12.4436,12.5252,58960.0
2020-12-21 14:30:00,13.85,13.85,13.76,13.76,31788.0,12.5615,12.5615,12.4798,12.4798,31788.0
2020-12-21 15:00:00,13.76,13.78,13.72,13.73,16800.0,12.4798,12.498,12.4436,12.4526,16800.0
2020-12-21 15:30:00,13.73,13.73,13.7,13.71,99004.0,12.4526,12.4526,12.4254,12.4345,99004.0
2020-12-22 09:30:00,13.56,13.66,13.53,13.61,119788.0,12.2985,12.3891,12.2712,12.3438,119788.0
2020-12-22 10:00:00,13.57,13.63,13.56,13.56,31196.0,12.3075,12.3619,12.2985,12.2985,31196.0
2020-12-22 10:30:00,13.58,13.64,13.56,13.59,46276.0,12.3166,12.371,12.2985,12.3257,46276.0
2020-12-22 11:00:00,13.63,13.67,13.58,13.59,31180.0,12.3619,12.3982,12.3166,12.3257,31180.0
2020-12-22 11:30:00,13.56,13.57,13.5,13.57,39960.0,12.2985,12.3075,12.244,12.3075,39960.0
2020-12-22 12:00:00,13.57,13.57,13.55,13.55,49116.0,12.3075,12.3075,12.2894,12.2894,49116.0
2020-12-22 12:30:00,13.53,13.57,13.53,13.56,47668.0,12.2712,12.3075,12.2712,12.2985,47668.0
2020-12-22 13:00:00,13.56,13.56,13.54,13.56,18360.0,12.2985,12.2985,12.2803,12.2985,18360.0
2020-12-22 13:30:00,13.58,13.58,13.54,13.54,11712.0,12.3166,12.3166,12.2803,12.2803,11712.0
2020-12-22 14:00:00,13.54,13.57,13.54,13.56,39992.0,12.2803,12.3075,12.2803,12.2985,39992.0
2020-12-22 14:30:00,13.53,13.55,13.53,13.53,39368.0,12.2712,12.2894,12.2712,12.2712,39368.0
2020-12-22 15:00:00,13.54,13.54,13.49,13.5,58640.0,12.2803,12.2803,12.235,12.244,58640.0
2020-12-22 15:30:00,13.49,13.53,13.49,13.51,42308.0,12.235,12.2712,12.235,12.2531,42308.0
2020-12-23 09:30:00,13.8,14.01,13.8,13.97,216112.0,12.5161,12.7066,12.5161,12.6703,216112.0
2020-12-23 10:00:00,13.97,14.04,13.94,13.94,84704.0,12.6703,12.7338,12.6431,12.6431,84704.0
2020-12-23 10:30:00,13.95,14.01,13.9,14.0,53436.0,12.6522,12.7066,12.6068,12.6975,53436.0
2020-12-23 11:00:00,14.01,14.08,14.0,14.0,43796.0,12.7066,12.7701,12.6975,12.6975,43796.0
2020-12-23 11:30:00,14.01,14.01,13.86,13.86,43688.0,12.7066,12.7066,12.5705,12.5705,43688.0
2020-12-23 12:00:00,13.88,13.93,13.88,13.92,15400.0,12.5887,12.634,12.5887,12.625,15400.0
2020-12-23 12:30:00,13.91,13.92,13.88,13.88,15200.0,12.6159,12.625,12.5887,12.5887,15200.0
2020-12-23 13:00:00,13.89,13.97,13.88,13.97,15324.0,12.5978,12.6703,12.5887,12.6703,15324.0
2020-12-23 13:30:00,13.97,13.97,13.92,13.92,20000.0,12.6703,12.6703,12.625,12.625,20000.0
2020-12-23 14:00:00,13.92,13.93,13.89,13.9,44400.0,12.625,12.634,12.5978,12.6068,44400.0
2020-12-23 14:30:00,13.9,13.92,13.86,13.87,24000.0,12.6068,12.625,12.5705,12.5796,24000.0
2020-12-23 15:00:00,13.85,13.86,13.85,13.85,24964.0,12.5615,12.5705,12.5615,12.5615,24964.0
2020-12-23 15:30:00,13.85,13.85,13.78,13.78,86288.0,12.5615,12.5615,12.498,12.498,86288.0
2020-12-24 09:30:00,13.72,13.73,13.68,13.68,65208.0,12.4436,12.4526,12.4073,12.4073,65208.0
2020-12-24 10:00:00,13.66,13.7,13.65,13.7,19740.0,12.3891,12.4254,12.3801,12.4254,19740.0
2020-12-24 10:30:00,13.7,13.7,13.65,13.65,8000.0,12.4254,12.4254,12.3801,12.3801,8000.0
2020-12-24 11:00:00,13.66,13.68,13.65,13.66,5416.0,12.3891,12.4073,12.3801,12.3891,5416.0
2020-12-24 11:30:00,13.66,13.68,13.66,13.68,5600.0,12.3891,12.4073,12.3891,12.4073,5600.0
2020-12-24 12:00:00,13.67,13.69,13.64,13.64,6000.0,12.3982,12.4164,12.371,12.371,6000.0
2020-12-24 12:30:00,13.64,13.68,13.59,13.62,31780.0,12.371,12.4073,12.3257,12.3529,31780.0
2020-12-28 09:30:00,13.86,13.9,13.82,13.9,32448.0,12.5705,12.6068,12.5343,12.6068,32448.0
2020-12-28 10:00:00,13.92,13.93,13.88,13.88,19188.0,12.625,12.634,12.5887,12.5887,19188.0
2020-12-28 10:30:00,13.89,13.9,13.84,13.85,15748.0,12.5978,12.6068,12.5524,12.5615,15748.0
2020-12-28 11:00:00,13.86,13.86,13.81,13.83,22992.0,12.5705,12.5705,12.5252,12.5433,22992.0
2020-12-28 11:30:00,13.83,13.85,13.83,13.84,6856.0,12.5433,12.5615,12.5433,12.5524,6856.0
2020-12-28 12:00:00,13.83,13.83,13.81,13.81,4800.0,12.5433,12.5433,12.5252,12.5252,4800.0
2020-12-28 12:30:00,13.81,13.82,13.8,13.8,20600.0,12.5252,12.5343,12.5161,12.5161,20600.0
2020-12-28 13:00:00,13.8,13.83,13.71,13.71,38824.0,12.5161,12.5433,12.4345,12.4345,38824.0
2020-12-28 13:30:00,13.71,13.72,13.65,13.65,25764.0,12.4345,12.4436,12.3801,12.3801,25764.0
2020-12-28 14:00:00,13.65,13.66,13.63,13.65,74836.0,12.3801,12.3891,12.3619,12.3801,74836.0
2020-12-28 14:30:00,13.67,13.68,13.61,13.63,99232.0,12.3982,12.4073,12.3438,12.3619,99232.0
2020-12-28 15:00:00,13.63,13.63,13.59,13.62,93944.0,12.3619,12.3619,12.3257,12.3529,93944.0
2020-12-28 15:30:00,13.61,13.62,13.58,13.6,113636.0,12.3438,12.3529,12.3166,12.3347,113636.0
2020-12-29 09:30:00,13.86,13.86,13.74,13.74,103728.0,12.5705,12.5705,12.4617,12.4617,103728.0
2020-12-29 10:00:00,13.74,13.76,13.67,13.68,108940.0,12.4617,12.4798,12.3982,12.4073,108940.0
2020-12-29 10:30:00,13.68,13.71,13.67,13.7,49808.0,12.4073,12.4345,12.3982,12.4254,49808.0
2020-12-29 11:00:00,13.69,13.7,13.67,13.7,42832.0,12.4164,12.4254,12.3982,12.4254,42832.0
2020-12-29 11:30:00,13.7,13.77,13.67,13.77,51400.0,12.4254,12.4889,12.3982,12.4889,51400.0
2020-12-29 12:00:00,13.78,13.79,13.68,13.7,43300.0,12.498,12.5071,12.4073,12.4254,43300.0
2020-12-29 12:30:00,13.68,13.69,13.62,13.64,38200.0,12.4073,12.4164,12.3529,12.371,38200.0
2020-12-29 13:00:00,13.67,13.7,13.63,13.69,46312.0,12.3982,12.4254,12.3619,12.4164,46312.0
2020-12-29 13:30:00,13.67,13.69,13.67,13.69,14532.0,12.3982,12.4164,12.3982,12.4164,14532.0
2020-12-29 14:00:00,13.68,13.68,13.65,13.66,48544.0,12.4073,12.4073,12.3801,12.3891,48544.0
2020-12-29 14:30:00,13.66,13.69,13.66,13.66,12200.0,12.3891,12.4164,12.3891,12.3891,12200.0
2020-12-29 15:00:00,13.69,13.69,13.65,13.67,24000.0,12.4164,12.4164,12.3801,12.3982,24000.0
2020-12-29 15:30:00,13.67,13.67,13.63,13.65,230472.0,12.3982,12.3982,12.3619,12.3801,230472.0
2020-12-30 09:30:00,13.73,13.77,13.68,13.7,69252.0,12.4526,12.4889,12.4073,12.4254,69252.0
2020-12-30 10:00:00,13.7,13.72,13.64,13.68,79116.0,12.4254,12.4436,12.371,12.4073,79116.0
2020-12-30 10:30:00,13.67,13.75,13.67,13.71,148000.0,12.3982,12.4708,12.3982,12.4345,148000.0
2020-12-30 11:00:00,13.71,13.77,13.66,13.74,76872.0,12.4345,12.4889,12.3891,12.4617,76872.0
2020-12-30 11:30:00,13.73,13.74,13.71,13.72,27200.0,12.4526,12.4617,12.4345,12.4436,27200.0
2020-12-30 12:00:00,13.71,13.73,13.65,13.68,62320.0,12.4345,12.4526,12.3801,12.4073,62320.0
2020-12-30 12:30:00,13.66,13.66,13.61,13.63,75320.0,12.3891,12.3891,12.3438,12.3619,75320.0
2020-12-30 13:00:00,13.64,13.65,13.6,13.6,35908.0,12.371,12.3801,12.3347,12.3347,35908.0
2020-12-30 13:30:00,13.6,13.63,13.57,13.6,38668.0,12.3347,12.3619,12.3075,12.3347,38668.0
2020-12-30 14:00:00,13.61,13.62,13.59,13.61,47356.0,12.3438,12.3529,12.3257,12.3438,47356.0
2020-12-30 14:30:00,13.61,13.61,13.58,13.6,52228.0,12.3438,12.3438,12.3166,12.3347,52228.0
2020-12-30 15:00:00,13.59,13.62,13.59,13.59,17200.0,12.3257,12.3529,12.3257,12.3257,17200.0
2020-12-30 15:30:00,13.57,13.6,13.56,13.57,163160.0,12.3075,12.3347,12.2985,12.3075,163160.0
2020-12-31 09:30:00,13.58,13.58,13.5,13.5,190444.0,12.3166,12.3166,12.244,12.244,190444.0
2020-12-31 10:00:00,13.51,13.54,13.46,13.47,89340.0,12.2531,12.2803,12.2078,12.2168,89340.0
2020-12-31 10:30:00,13.46,13.48,13.45,13.47,65464.0,12.2078,12.2259,12.1987,12.2168,65464.0
2020-12-31 11:00:00,13.47,13.51,13.47,13.51,25340.0,12.2168,12.2531,12.2168,12.2531,25340.0
2020-12-31 11:30:00,13.51,13.52,13.49,13.49,34400.0,12.2531,12.2622,12.235,12.235,34400.0
2020-12-31 12:00:00,13.47,13.55,13.47,13.49,31760.0,12.2168,12.2894,12.2168,12.235,31760.0
2020-12-31 12:30:00,13.48,13.49,13.41,13.41,118904.0,12.2259,12.235,12.1624,12.1624,118904.0
2020-12-31 13:00:00,13.42,13.5,13.41,13.5,29376.0,12.1715,12.244,12.1624,12.244,29376.0
2020-12-31 13:30:00,13.49,13.49,13.45,13.47,24400.0,12.235,12.235,12.1987,12.2168,24400.0
2020-12-31 14:00:00,13.47,13.48,13.45,13.46,93104.0,12.2168,12.2259,12.1987,12.2078,93104.0
2020-12-31 14:30:00,13.46,13.49,13.46,13.48,51144.0,12.2078,12.235,12.2078,12.2259,51144.0
2020-12-31 15:00:00,13.49,13.54,13.49,13.54,9280.0,12.235,12.2803,12.235,12.2803,9280.0
2020-12-31 15:30:00,13.53,13.53,13.46,13.5,170640.0,12.2712,12.2712,12.2078,12.244,170640.0
2021-01-04 09:30:00,13.77,13.81,13.62,13.62,172432.0,12.4889,12.5252,12.3529,12.3529,172432.0
2021-01-04 10:00:00,13.61,13.67,13.51,13.55,201728.0,12.3438,12.3982,12.2531,12.2894,201728.0
2021-01-04 10:30:00,13.54,13.55,13.49,13.51,92028.0,12.2803,12.2894,12.235,12.2531,92028.0
2021-01-04 11:00:00,13.53,13.57,13.52,13.52,105268.0,12.2712,12.3075,12.2622,12.2622,105268.0
2021-01-04 11:30:00,13.52,13.54,13.42,13.45,53308.0,12.2622,12.2803,12.1715,12.1987,53308.0
2021-01-04 12:00:00,13.44,13.48,13.39,13.44,61492.0,12.1896,12.2259,12.1443,12.1896,61492.0
2021-01-04 12:30:00,13.43,13.45,13.42,13.44,97600.0,12.1805,12.1987,12.1715,12.1896,97600.0
2021-01-04 13:00:00,13.43,13.46,13.42,13.46,31596.0,12.1805,12.2078,12.1715,12.2078,31596.0
2021-01-04 13:30:00,13.45,13.49,13.45,13.49,60692.0,12.1987,12.235,12.1987,12.235,60692.0
2021-01-04 14:00:00,13.47,13.51,13.47,13.5,22320.0,12.2168,12.2531,12.2168,12.244,22320.0
2021-01-04 14:30:00,13.49,13.53,13.49,13.51,11800.0,12.235,12.2712,12.235,12.2531,11800.0
2021-01-04 15:00:00,13.51,13.55,13.49,13.55,8400.0,12.2531,12.2894,12.235,12.2894,8400.0
2021-01-04 15:30:00,13.58,13.6,13.54,13.54,130004.0,12.3166,12.3347,12.2803,12.2803,130004.0
2021-01-05 09:30:00,13.71,13.82,13.71,13.77,103956.0,12.4345,12.5343,12.4345,12.4889,103956.0
2021-01-05 10:00:00,13.79,13.88,13.79,13.79,45020.0,12.5071,12.5887,12.5071,12.5071,45020.0
2021-01-05 10:30:00,13.81,13.9,13.79,13.9,40216.0,12.5252,12.6068,12.5071,12.6068,40216.0
2021-01-05 11:00:00,13.85,13.91,13.85,13.9,90576.0,12.5615,12.6159,12.5615,12.6068,90576.0
2021-01-05 11:30:00,13.88,14.02,13.87,13.94,66584.0,12.5887,12.7157,12.5796,12.6431,66584.0
2021-01-05 12:00:00,13.95,13.99,13.94,13.98,22000.0,12.6522,12.6884,12.6431,12.6794,22000.0
2021-01-05 12:30:00,13.97,14.0,13.95,13.95,114452.0,12.6703,12.6975,12.6522,12.6522,114452.0
2021-01-05 13:00:00,13.95,13.95,13.93,13.94,114632.0,12.6522,12.6522,12.634,12.6431,114632.0
2021-01-05 13:30:00,13.96,13.98,13.94,13.97,165988.0,12.6612,12.6794,12.6431,12.6703,165988.0
2021-01-05 14:00:00,13.98,13.99,13.95,13.95,36316.0,12.6794,12.6884,12.6522,12.6522,36316.0
2021-01-05 14:30:00,13.96,13.99,13.89,13.89,34000.0,12.6612,12.6884,12.5978,12.5978,34000.0
2021-01-05 15:00:00,13.9,13.9,13.83,13.85,54980.0,12.6068,12.6068,12.5433,12.5615,54980.0
2021-01-05 15:30:00,13.85,13.86,13.81,13.84,93236.0,12.5615,12.5705,12.5252,12.5524,93236.0
2021-01-06 09:30:00,14.52,14.86,14.52,14.85,694436.0,13.1691,13.4775,13.1691,13.4684,694436.0
2021-01-06 10:00:00,14.86,14.93,14.81,14.86,477028.0,13.4775,13.541,13.4322,13.4775,477028.0
2021-01-06 10:30:00,14.86,14.9,14.82,14.84,171500.0,13.4775,13.5138,13.4412,13.4594,171500.0
2021-01-06 11:00:00,14.84,14.9,14.78,14.87,182644.0,13.4594,13.5138,13.4049,13.4866,182644.0
2021-01-06 11:30:00,14.88,14.88,14.78,14.81,121576.0,13.4956,13.4956,13.4049,13.4322,121576.0
2021-01-06 12:00:00,14.82,14.85,14.75,14.83,106120.0,13.4412,13.4684,13.3777,13.4503,106120.0
2021-01-06 12:30:00,14.84,14.86,14.81,14.84,79640.0,13.4594,13.4775,13.4322,13.4594,79640.0
2021-01-06 13:00:00,14.85,14.86,14.8,14.81,66764.0,13.4684,13.4775,13.4231,13.4322,66764.0
2021-01-06 13:30:00,14.81,14.87,14.81,14.83,72884.0,13.4322,13.4866,13.4322,13.4503,72884.0
2021-01-06 14:00:00,14.83,14.89,14.78,14.8,89092.0,13.4503,13.5047,13.4049,13.4231,89092.0
2021-01-06 14:30:00,14.8,14.86,14.76,14.81,250276.0,13.4231,13.4775,13.3868,13.4322,250276.0
2021-01-06 15:00:00,14.81,14.81,14.67,14.71,400336.0,13.4322,13.4322,13.3052,13.3415,400336.0
2021-01-06 15:30:00,14.71,14.76,14.67,14.68,473768.0,13.3415,13.3868,13.3052,13.3143,473768.0
2021-01-07 09:30:00,15.1,15.12,14.99,15.01,83924.0,13.6952,13.7133,13.5954,13.6136,83924.0
2021-01-07 10:00:00,15.03,15.19,15.01,15.13,97844.0,13.6317,13.7768,13.6136,13.7224,97844.0
2021-01-07 10:30:00,15.13,15.2,15.13,15.2,77160.0,13.7224,13.7859,13.7224,13.7859,77160.0
2021-01-07 11:00:00,15.19,15.24,15.14,15.18,77660.0,13.7768,13.8222,13.7315,13.7677,77660.0
2021-01-07 11:30:00,15.18,15.18,15.06,15.09,20076.0,13.7677,13.7677,13.6589,13.6861,20076.0
2021-01-07 12:00:00,15.11,15.18,15.11,15.18,24960.0,13.7042,13.7677,13.7042,13.7677,24960.0
2021-01-07 12:30:00,15.18,15.18,15.07,15.09,7060.0,13.7677,13.7677,13.668,13.6861,7060.0
2021-01-07 13:00:00,15.09,15.13,15.09,15.13,9524.0,13.6861,13.7224,13.6861,13.7224,9524.0
2021-01-07 13:30:00,15.13,15.14,15.07,15.07,22828.0,13.7224,13.7315,13.668,13.668,22828.0
2021-01-07 14:00:00,15.08,15.1,15.06,15.06,50464.0,13.677,13.6952,13.6589,13.6589,50464.0
2021-01-07 14:30:00,15.04,15.06,15.0,15.02,56616.0,13.6408,13.6589,13.6045,13.6226,56616.0
2021-01-07 15:00:00,15.02,15.09,15.0,15.06,59708.0,13.6226,13.6861,13.6045,13.6589,59708.0
2021-01-07 15:30:00,15.06,15.09,15.04,15.09,320068.0,13.6589,13.6861,13.6408,13.6861,320068.0
2021-01-08 09:30:00,15.19,15.23,15.13,15.15,137748.0,13.7768,13.8131,13.7224,13.7405,137748.0
2021-01-08 10:00:00,15.16,15.34,15.16,15.28,193456.0,13.7496,13.9129,13.7496,13.8584,193456.0
2021-01-08 10:30:00,15.27,15.28,15.21,15.23,90300.0,13.8494,13.8584,13.7949,13.8131,90300.0
2021-01-08 11:00:00,15.23,15.4,15.22,15.37,345144.0,13.8131,13.9673,13.804,13.9401,345144.0
2021-01-08 11:30:00,15.37,15.37,15.28,15.34,71028.0,13.9401,13.9401,13.8584,13.9129,71028.0
2021-01-08 12:00:00,15.33,15.4,15.28,15.4,67200.0,13.9038,13.9673,13.8584,13.9673,67200.0
2021-01-08 12:30:00,15.4,15.43,15.26,15.31,108636.0,13.9673,13.9945,13.8403,13.8856,108636.0
2021-01-08 13:00:00,15.31,15.34,15.17,15.2,159400.0,13.8856,13.9129,13.7587,13.7859,159400.0
2021-01-08 13:30:00,15.2,15.2,15.05,15.13,538388.0,13.7859,13.7859,13.6498,13.7224,538388.0
2021-01-08 14:00:00,15.13,15.21,15.13,15.17,94984.0,13.7224,13.7949,13.7224,13.7587,94984.0
2021-01-08 14:30:00,15.16,15.19,15.12,15.18,31000.0,13.7496,13.7768,13.7133,13.7677,31000.0
2021-01-08 15:00:00,15.18,15.33,15.18,15.26,137772.0,13.7677,13.9038,13.7677,13.8403,137772.0
2021-01-08 15:30:00,15.26,15.26,15.19,15.22,171960.0,13.8403,13.8403,13.7768,13.804,171960.0
2021-01-11 09:30:00,15.33,15.49,15.33,15.44,427816.0,13.9038,14.0489,13.9038,14.0035,427816.0
2021-01-11 10:00:00,15.44,15.46,15.35,15.38,281372.0,14.0035,14.0217,13.9219,13.9491,281372.0
2021-01-11 10:30:00,15.38,15.39,15.31,15.36,131988.0,13.9491,13.9582,13.8856,13.931,131988.0
2021-01-11 11:00:00,15.37,15.4,15.33,15.38,177900.0,13.9401,13.9673,13.9038,13.9491,177900.0
2021-01-11 11:30:00,15.38,15.42,15.35,15.39,124884.0,13.9491,13.9854,13.9219,13.9582,124884.0
2021-01-11 12:00:00,15.39,15.42,15.35,15.37,82940.0,13.9582,13.9854,13.9219,13.9401,82940.0
2021-01-11 12:30:00,15.36,15.4,15.34,15.39,68004.0,13.931,13.9673,13.9129,13.9582,68004.0
2021-01-11 13:00:00,15.4,15.42,15.31,15.33,67260.0,13.9673,13.9854,13.8856,13.9038,67260.0
2021-01-11 13:30:00,15.31,15.36,15.31,15.34,77408.0,13.8856,13.931,13.8856,13.9129,77408.0
2021-01-11 14:00:00,15.34,15.35,15.32,15.33,49304.0,13.9129,13.9219,13.8947,13.9038,49304.0
2021-01-11 14:30:00,15.33,15.34,15.26,15.31,108652.0,13.9038,13.9129,13.8403,13.8856,108652.0
2021-01-11 15:00:00,15.31,15.37,15.31,15.36,96432.0,13.8856,13.9401,13.8856,13.931,96432.0
2021-01-11 15:30:00,15.36,15.36,15.3,15.31,147964.0,13.931,13.931,13.8766,13.8856,147964.0
2021-01-12 09:30:00,15.39,15.47,15.37,15.44,211116.0,13.9582,14.0308,13.9401,14.0035,211116.0
2021-01-12 10:00:00,15.43,15.53,15.43,15.52,84644.0,13.9945,14.0852,13.9945,14.0761,84644.0
2021-01-12 10:30:00,15.53,15.64,15.5,15.64,128428.0,14.0852,14.1849,14.058,14.1849,128428.0
2021-01-12 11:00:00,15.64,15.64,15.59,15.59,91468.0,14.1849,14.1849,14.1396,14.1396,91468.0
2021-01-12 11:30:00,15.6,15.65,15.59,15.64,120336.0,14.1487,14.194,14.1396,14.1849,120336.0
2021-01-12 12:00:00,15.64,15.66,15.54,15.57,187032.0,14.1849,14.2031,14.0942,14.1215,187032.0
2021-01-12 12:30:00,15.56,15.61,15.53,15.61,90828.0,14.1124,14.1577,14.0852,14.1577,90828.0
2021-01-12 13:00:00,15.6,15.6,15.38,15.4,334516.0,14.1487,14.1487,13.9491,13.9673,334516.0
2021-01-12 13:30:00,15.4,15.46,15.37,15.42,132808.0,13.9673,14.0217,13.9401,13.9854,132808.0
2021-01-12 14:00:00,15.41,15.41,15.34,15.34,92340.0,13.9763,13.9763,13.9129,13.9129,92340.0
2021-01-12 14:30:00,15.35,15.38,15.3,15.38,105740.0,13.9219,13.9491,13.8766,13.9491,105740.0
2021-01-12 15:00:00,15.37,15.4,15.32,15.34,56016.0,13.9401,13.9673,13.8947,13.9129,56016.0
2021-01-12 15:30:00,15.35,15.36,15.28,15.34,117080.0,13.9219,13.931,13.8584,13.9129,117080.0
2021-01-13 09:30:00,15.13,15.15,15.04,15.06,167340.0,13.7224,13.7405,13.6408,13.6589,167340.0
2021-01-13 10:00:00,15.06,15.1,15.04,15.05,58876.0,13.6589,13.6952,13.6408,13.6498,58876.0
2021-01-13 10:30:00,15.06,15.07,14.92,14.98,107208.0,13.6589,13.668,13.5319,13.5863,107208.0
2021-01-13 11:00:00,14.99,15.06,14.99,15.03,32116.0,13.5954,13.6589,13.5954,13.6317,32116.0
2021-01-13 11:30:00,15.04,15.07,15.04,15.04,53900.0,13.6408,13.668,13.6408,13.6408,53900.0
2021-01-13 12:00:00,15.03,15.04,14.93,14.94,128880.0,13.6317,13.6408,13.541,13.5501,128880.0
2021-01-13 12:30:00,14.94,15.01,14.94,14.95,36784.0,13.5501,13.6136,13.5501,13.5591,36784.0
2021-01-13 13:00:00,14.94,14.94,14.7,14.81,315052.0,13.5501,13.5501,13.3324,13.4322,315052.0
2021-01-13 13:30:00,14.83,14.89,14.83,14.87,53044.0,13.4503,13.5047,13.4503,13.4866,53044.0
2021-01-13 14:00:00,14.88,14.9,14.83,14.84,150468.0,13.4956,13.5138,13.4503,13.4594,150468.0
2021-01-13 14:30:00,14.84,14.87,14.78,14.78,105540.0,13.4594,13.4866,13.4049,13.4049,105540.0
2021-01-13 15:00:00,14.78,14.82,14.74,14.76,66044.0,13.4049,13.4412,13.3687,13.3868,66044.0
2021-01-13 15:30:00,14.78,14.85,14.77,14.83,324948.0,13.4049,13.4684,13.3959,13.4503,324948.0
2021-01-14 09:30:00,14.84,14.98,14.84,14.95,169596.0,13.4594,13.5863,13.4594,13.5591,169596.0
2021-01-14 10:00:00,14.95,15.02,14.94,14.97,299592.0,13.5591,13.6226,13.5501,13.5773,299592.0
2021-01-14 10:30:00,14.99,15.0,14.87,14.91,174172.0,13.5954,13.6045,13.4866,13.5229,174172.0
2021-01-14 11:00:00,14.92,14.94,14.84,14.85,115452.0,13.5319,13.5501,13.4594,13.4684,115452.0
2021-01-14 11:30:00,14.86,14.95,14.86,14.95,85516.0,13.4775,13.5591,13.4775,13.5591,85516.0
2021-01-14 12:00:00,14.95,15.0,14.95,15.0,136052.0,13.5591,13.6045,13.5591,13.6045,136052.0
2021-01-14 12:30:00,15.01,15.01,14.88,14.92,107456.0,13.6136,13.6136,13.4956,13.5319,107456.0
2021-01-14 13:00:00,14.91,15.17,14.91,15.13,550716.0,13.5229,13.7587,13.5229,13.7224,550716.0
2021-01-14 13:30:00,15.13,15.24,15.11,15.23,204436.0,13.7224,13.8222,13.7042,13.8131,204436.0
2021-01-14 14:00:00,15.24,15.37,15.22,15.28,229632.0,13.8222,13.9401,13.804,13.8584,229632.0
2021-01-14 14:30:00,15.26,15.3,15.2,15.26,177080.0,13.8403,13.8766,13.7859,13.8403,177080.0
2021-01-14 15:00:00,15.26,15.35,15.2,15.35,205368.0,13.8403,13.9219,13.7859,13.9219,205368.0
2021-01-14 15:30:00,15.33,15.34,15.21,15.23,325744.0,13.9038,13.9129,13.7949,13.8131,325744.0
2021-01-15 09:30:00,14.96,15.17,14.94,15.11,200368.0,13.5682,13.7587,13.5501,13.7042,200368.0
2021-01-15 10:00:00,15.11,15.11,14.92,14.95,138328.0,13.7042,13.7042,13.5319,13.5591,138328.0
2021-01-15 10:30:00,14.93,15.02,14.93,14.95,142340.0,13.541,13.6226,13.541,13.5591,142340.0
2021-01-15 11:00:00,14.96,15.02,14.93,14.98,82948.0,13.5682,13.6226,13.541,13.5863,82948.0
2021-01-15 11:30:00,14.98,15.01,14.92,14.93,121280.0,13.5863,13.6136,13.5319,13.541,121280.0
2021-01-15 12:00:00,14.94,14.97,14.9,14.91,45092.0,13.5501,13.5773,13.5138,13.5229,45092.0
2021-01-15 12:30:00,14.9,14.98,14.9,14.93,26868.0,13.5138,13.5863,13.5138,13.541,26868.0
2021-01-15 13:00:00,14.91,14.99,14.9,14.99,46476.0,13.5229,13.5954,13.5138,13.5954,46476.0
2021-01-15 13:30:00,14.97,15.0,14.97,14.99,16920.0,13.5773,13.6045,13.5773,13.5954,16920.0
2021-01-15 14:00:00,14.99,15.01,14.99,15.01,17520.0,13.5954,13.6136,13.5954,13.6136,17520.0
2021-01-15 14:30:00,15.01,15.07,14.99,15.06,60680.0,13.6136,13.668,13.5954,13.6589,60680.0
2021-01-15 15:00:00,15.05,15.06,15.02,15.06,273972.0,13.6498,13.6589,13.6226,13.6589,273972.0
2021-01-15 15:30:00,15.06,15.06,15.01,15.05,263540.0,13.6589,13.6589,13.6136,13.6498,263540.0
2021-01-19 09:30:00,15.13,15.14,15.07,15.12,128408.0,13.7224,13.7315,13.668,13.7133,128408.0
2021-01-19 10:00:00,15.13,15.14,15.08,15.1,81520.0,13.7224,13.7315,13.677,13.6952,81520.0
2021-01-19 10:30:00,15.09,15.16,15.01,15.02,45164.0,13.6861,13.7496,13.6136,13.6226,45164.0
2021-01-19 11:00:00,15.01,15.02,14.91,14.95,63796.0,13.6136,13.6226,13.5229,13.5591,63796.0
2021-01-19 11:30:00,14.94,15.0,14.9,14.99,35424.0,13.5501,13.6045,13.5138,13.5954,35424.0
2021-01-19 12:00:00,14.97,15.13,14.96,15.02,63048.0,13.5773,13.7224,13.5682,13.6226,63048.0
2021-01-19 12:30:00,15.02,15.05,15.01,15.01,33200.0,13.6226,13.6498,13.6136,13.6136,33200.0
2021-01-19 13:00:00,15.01,15.02,14.93,14.95,37240.0,13.6136,13.6226,13.541,13.5591,37240.0
2021-01-19 13:30:00,14.93,14.95,14.91,14.91,24816.0,13.541,13.5591,13.5229,13.5229,24816.0
2021-01-19 14:00:00,14.93,14.94,14.91,14.93,133912.0,13.541,13.5501,13.5229,13.541,133912.0
2021-01-19 14:30:00,14.93,14.96,14.92,14.93,71244.0,13.541,13.5682,13.5319,13.541,71244.0
2021-01-19 15:00:00,14.94,14.96,14.92,14.93,33352.0,13.5501,13.5682,13.5319,13.541,33352.0
2021-01-19 15:30:00,14.94,14.95,14.9,14.9,144660.0,13.5501,13.5591,13.5138,13.5138,144660.0
2021-01-20 09:30:00,15.02,15.07,15.01,15.04,131944.0,13.6226,13.668,13.6136,13.6408,131944.0
2021-01-20 10:00:00,15.05,15.06,15.0,15.01,55300.0,13.6498,13.6589,13.6045,13.6136,55300.0
2021-01-20 10:30:00,15.0,15.02,14.96,14.99,59228.0,13.6045,13.6226,13.5682,13.5954,59228.0
2021-01-20 11:00:00,14.99,15.05,14.97,15.05,64056.0,13.5954,13.6498,13.5773,13.6498,64056.0
2021-01-20 11:30:00,15.06,15.06,15.01,15.02,60532.0,13.6589,13.6589,13.6136,13.6226,60532.0
2021-01-20 12:00:00,15.01,15.03,15.01,15.01,17384.0,13.6136,13.6317,13.6136,13.6136,17384.0
2021-01-20 12:30:00,15.0,15.03,14.97,14.99,88380.0,13.6045,13.6317,13.5773,13.5954,88380.0
2021-01-20 13:00:00,14.97,15.06,14.97,14.99,106820.0,13.5773,13.6589,13.5773,13.5954,106820.0
2021-01-20 13:30:00,14.99,15.0,14.96,14.96,36668.0,13.5954,13.6045,13.5682,13.5682,36668.0
2021-01-20 14:00:00,14.96,14.99,14.95,14.96,116600.0,13.5682,13.5954,13.5591,13.5682,116600.0
2021-01-20 14:30:00,14.96,14.97,14.94,14.97,30544.0,13.5682,13.5773,13.5501,13.5773,30544.0
2021-01-20 15:00:00,14.97,14.98,14.92,14.94,275704.0,13.5773,13.5863,13.5319,13.5501,275704.0
2021-01-20 15:30:00,14.93,14.93,14.87,14.88,186800.0,13.541,13.541,13.4866,13.4956,186800.0
2021-01-21 09:30:00,15.19,15.25,15.13,15.21,112984.0,13.7768,13.8312,13.7224,13.7949,112984.0
2021-01-21 10:00:00,15.22,15.25,15.18,15.21,94760.0,13.804,13.8312,13.7677,13.7949,94760.0
2021-01-21 10:30:00,15.21,15.22,15.11,15.11,123608.0,13.7949,13.804,13.7042,13.7042,123608.0
2021-01-21 11:00:00,15.1,15.13,15.09,15.12,46828.0,13.6952,13.7224,13.6861,13.7133,46828.0
2021-01-21 11:30:00,15.11,15.18,15.09,15.17,46724.0,13.7042,13.7677,13.6861,13.7587,46724.0
2021-01-21 12:00:00,15.17,15.2,15.17,15.18,35068.0,13.7587,13.7859,13.7587,13.7677,35068.0
2021-01-21 12:30:00,15.16,15.16,15.13,15.16,60104.0,13.7496,13.7496,13.7224,13.7496,60104.0
2021-01-21 13:00:00,15.16,15.24,15.13,15.22,65976.0,13.7496,13.8222,13.7224,13.804,65976.0
2021-01-21 13:30:00,15.22,15.23,15.2,15.2,56800.0,13.804,13.8131,13.7859,13.7859,56800.0
2021-01-21 14:00:00,15.21,15.24,15.18,15.21,24544.0,13.7949,13.8222,13.7677,13.7949,24544.0
2021-01-21 14:30:00,15.22,15.27,15.21,15.23,58532.0,13.804,13.8494,13.7949,13.8131,58532.0
2021-01-21 15:00:00,15.23,15.27,15.21,15.22,59124.0,13.8131,13.8494,13.7949,13.804,59124.0
2021-01-21 15:30:00,15.21,15.23,15.17,15.18,74816.0,13.7949,13.8131,13.7587,13.7677,74816.0
2021-01-22 09:30:00,15.05,15.11,15.01,15.09,262812.0,13.6498,13.7042,13.6136,13.6861,262812.0
2021-01-22 10:00:00,15.1,15.17,15.07,15.09,56352.0,13.6952,13.7587,13.668,13.6861,56352.0
2021-01-22 10:30:00,15.1,15.13,15.08,15.09,39268.0,13.6952,13.7224,13.677,13.6861,39268.0
2021-01-22 11:00:00,15.06,15.11,15.05,15.05,50648.0,13.6589,13.7042,13.6498,13.6498,50648.0
2021-01-22 11:30:00,15.06,15.08,15.05,15.06,12376.0,13.6589,13.677,13.6498,13.6589,12376.0
2021-01-22 12:00:00,15.06,15.07,15.03,15.05,33656.0,13.6589,13.668,13.6317,13.6498,33656.0
2021-01-22 12:30:00,15.05,15.09,15.05,15.08,25176.0,13.6498,13.6861,13.6498,13.677,25176.0
2021-01-22 13:00:00,15.06,15.08,15.06,15.07,26000.0,13.6589,13.677,13.6589,13.668,26000.0
2021-01-22 13:30:00,15.07,15.08,15.07,15.07,70296.0,13.668,13.677,13.668,13.668,70296.0
2021-01-22 14:00:00,15.07,15.12,15.07,15.12,12000.0,13.668,13.7133,13.668,13.7133,12000.0
2021-01-22 14:30:00,15.12,15.12,15.09,15.11,10600.0,13.7133,13.7133,13.6861,13.7042,10600.0
2021-01-22 15:00:00,15.09,15.12,15.05,15.05,31332.0,13.6861,13.7133,13.6498,13.6498,31332.0
2021-01-22 15:30:00,15.05,15.06,15.04,15.05,57800.0,13.6498,13.6589,13.6408,13.6498,57800.0
2021-01-25 09:30:00,14.78,14.81,14.69,14.69,243320.0,13.4049,13.4322,13.3233,13.3233,243320.0
2021-01-25 10:00:00,14.68,14.74,14.66,14.66,152916.0,13.3143,13.3687,13.2961,13.2961,152916.0
2021-01-25 10:30:00,14.66,14.69,14.55,14.55,208252.0,13.2961,13.3233,13.1963,13.1963,208252.0
2021-01-25 11:00:00,14.56,14.61,14.53,14.57,263344.0,13.2054,13.2508,13.1782,13.2145,263344.0
2021-01-25 11:30:00,14.57,14.6,14.55,14.55,66988.0,13.2145,13.2417,13.1963,13.1963,66988.0
2021-01-25 12:00:00,14.56,14.57,14.51,14.52,49820.0,13.2054,13.2145,13.1601,13.1691,49820.0
2021-01-25 12:30:00,14.53,14.59,14.52,14.58,27596.0,13.1782,13.2326,13.1691,13.2236,27596.0
2021-01-25 13:00:00,14.6,14.66,14.59,14.65,73784.0,13.2417,13.2961,13.2326,13.287,73784.0
2021-01-25 13:30:00,14.64,14.65,14.53,14.53,42440.0,13.278,13.287,13.1782,13.1782,42440.0
2021-01-25 14:00:00,14.53,14.58,14.5,14.55,134028.0,13.1782,13.2236,13.151,13.1963,134028.0
2021-01-25 14:30:00,14.55,14.59,14.53,14.59,57108.0,13.1963,13.2326,13.1782,13.2326,57108.0
2021-01-25 15:00:00,14.59,14.62,14.58,14.59,69516.0,13.2326,13.2598,13.2236,13.2326,69516.0
2021-01-25 15:30:00,14.58,14.61,14.5,14.51,201876.0,13.2236,13.2508,13.151,13.1601,201876.0
2021-01-26 09:30:00,14.67,14.72,14.55,14.58,79416.0,13.3052,13.3505,13.1963,13.2236,79416.0
2021-01-26 10:00:00,14.58,14.61,14.53,14.6,65032.0,13.2236,13.2508,13.1782,13.2417,65032.0
2021-01-26 10:30:00,14.61,14.65,14.58,14.6,148052.0,13.2508,13.287,13.2236,13.2417,148052.0
2021-01-26 11:00:00,14.6,14.64,14.59,14.62,111008.0,13.2417,13.278,13.2326,13.2598,111008.0
2021-01-26 11:30:00,14.61,14.62,14.53,14.56,69812.0,13.2508,13.2598,13.1782,13.2054,69812.0
2021-01-26 12:00:00,14.56,14.63,14.54,14.62,49000.0,13.2054,13.2689,13.1873,13.2598,49000.0
2021-01-26 12:30:00,14.62,14.65,14.61,14.63,52572.0,13.2598,13.287,13.2508,13.2689,52572.0
2021-01-26 13:00:00,14.63,14.66,14.62,14.64,69856.0,13.2689,13.2961,13.2598,13.278,69856.0
2021-01-26 13:30:00,14.63,14.63,14.6,14.61,31904.0,13.2689,13.2689,13.2417,13.2508,31904.0
2021-01-26 14:00:00,14.6,14.65,14.59,14.65,20800.0,13.2417,13.287,13.2326,13.287,20800.0
2021-01-26 14:30:00,14.65,14.67,14.6,14.62,37484.0,13.287,13.3052,13.2417,13.2598,37484.0
2021-01-26 15:00:00,14.61,14.63,14.58,14.59,48224.0,13.2508,13.2689,13.2236,13.2326,48224.0
2021-01-26 15:30:00,14.59,14.61,14.55,14.58,98256.0,13.2326,13.2508,13.1963,13.2236,98256.0
2021-01-27 09:30:00,14.4,14.4,14.27,14.36,347576.0,13.0603,13.0603,12.9424,13.024,347576.0
2021-01-27 10:00:00,14.37,14.43,14.36,14.43,273576.0,13.0331,13.0875,13.024,13.0875,273576.0
2021-01-27 10:30:00,14.42,14.49,14.42,14.46,92036.0,13.0784,13.1419,13.0784,13.1147,92036.0
2021-01-27 11:00:00,14.46,14.47,14.37,14.4,80124.0,13.1147,13.1238,13.0331,13.0603,80124.0
2021-01-27 11:30:00,14.4,14.41,14.38,14.41,62332.0,13.0603,13.0694,13.0422,13.0694,62332.0
2021-01-27 12:00:00,14.38,14.42,14.37,14.38,153152.0,13.0422,13.0784,13.0331,13.0422,153152.0
2021-01-27 12:30:00,14.38,14.48,14.37,14.47,42248.0,13.0422,13.1329,13.0331,13.1238,42248.0
2021-01-27 13:00:00,14.47,14.47,14.38,14.39,14124.0,13.1238,13.1238,13.0422,13.0512,14124.0
2021-01-27 13:30:00,14.38,14.4,14.36,14.39,27276.0,13.0422,13.0603,13.024,13.0512,27276.0
2021-01-27 14:00:00,14.39,14.45,14.37,14.38,76548.0,13.0512,13.1057,13.0331,13.0422,76548.0
2021-01-27 14:30:00,14.4,14.49,14.34,14.43,263808.0,13.0603,13.1419,13.0059,13.0875,263808.0
2021-01-27 15:00:00,14.43,14.55,14.4,14.48,204608.0,13.0875,13.1963,13.0603,13.1329,204608.0
2021-01-27 15:30:00,14.48,14.51,14.44,14.46,146308.0,13.1329,13.1601,13.0966,13.1147,146308.0
2021-01-28 09:30:00,14.58,14.7,14.56,14.66,55116.0,13.2236,13.3324,13.2054,13.2961,55116.0
2021-01-28 10:00:00,14.65,14.69,14.59,14.59,125156.0,13.287,13.3233,13.2326,13.2326,125156.0
2021-01-28 10:30:00,14.61,14.65,14.56,14.64,113424.0,13.2508,13.287,13.2054,13.278,113424.0
2021-01-28 11:00:00,14.63,14.75,14.63,14.75,66068.0,13.2689,13.3777,13.2689,13.3777,66068.0
2021-01-28 11:30:00,14.77,14.77,14.71,14.74,60060.0,13.3959,13.3959,13.3415,13.3687,60060.0
2021-01-28 12:00:00,14.75,14.81,14.72,14.81,81216.0,13.3777,13.4322,13.3505,13.4322,81216.0
2021-01-28 12:30:00,14.79,14.81,14.78,14.79,21320.0,13.414,13.4322,13.4049,13.414,21320.0
2021-01-28 13:00:00,14.79,14.88,14.75,14.88,105492.0,13.414,13.4956,13.3777,13.4956,105492.0
2021-01-28 13:30:00,14.88,14.93,14.86,14.87,79908.0,13.4956,13.541,13.4775,13.4866,79908.0
2021-01-28 14:00:00,14.86,14.87,14.84,14.85,54400.0,13.4775,13.4866,13.4594,13.4684,54400.0
2021-01-28 14:30:00,14.86,14.87,14.74,14.79,111048.0,13.4775,13.4866,13.3687,13.414,111048.0
2021-01-28 15:00:00,14.78,14.8,14.72,14.73,52840.0,13.4049,13.4231,13.3505,13.3596,52840.0
2021-01-28 15:30:00,14.72,14.77,14.69,14.71,331040.0,13.3505,13.3959,13.3233,13.3415,331040.0
2021-01-29 09:30:00,15.14,15.17,15.01,15.03,459508.0,13.7315,13.7587,13.6136,13.6317,459508.0
2021-01-29 10:00:00,15.03,15.06,14.94,14.95,239552.0,13.6317,13.6589,13.5501,13.5591,239552.0
2021-01-29 10:30:00,14.95,15.11,14.95,15.07,110496.0,13.5591,13.7042,13.5591,13.668,110496.0
2021-01-29 11:00:00,15.06,15.06,14.94,14.95,131968.0,13.6589,13.6589,13.5501,13.5591,131968.0
2021-01-29 11:30:00,14.94,14.97,14.88,14.95,133332.0,13.5501,13.5773,13.4956,13.5591,133332.0
2021-01-29 12:00:00,14.94,15.0,14.88,14.89,73048.0,13.5501,13.6045,13.4956,13.5047,73048.0
2021-01-29 12:30:00,14.88,14.94,14.84,14.9,250288.0,13.4956,13.5501,13.4594,13.5138,250288.0
2021-01-29 13:00:00,14.89,14.96,14.89,14.96,113688.0,13.5047,13.5682,13.5047,13.5682,113688.0
2021-01-29 13:30:00,14.95,15.01,14.95,14.98,131348.0,13.5591,13.6136,13.5591,13.5863,131348.0
2021-01-29 14:00:00,14.98,15.06,14.95,14.95,218320.0,13.5863,13.6589,13.5591,13.5591,218320.0
2021-01-29 14:30:00,14.95,15.11,14.92,15.11,302976.0,13.5591,13.7042,13.5319,13.7042,302976.0
2021-01-29 15:00:00,15.08,15.18,15.06,15.15,318076.0,13.677,13.7677,13.6589,13.7405,318076.0
2021-01-29 15:30:00,15.17,15.18,14.95,14.96,576236.0,13.7587,13.7677,13.5591,13.5682,576236.0
2021-02-01 09:30:00,15.02,15.07,14.97,15.0,139820.0,13.6226,13.668,13.5773,13.6045,139820.0
2021-02-01 10:00:00,14.99,15.05,14.95,15.03,121424.0,13.5954,13.6498,13.5591,13.6317,121424.0
2021-02-01 10:30:00,15.03,15.06,14.94,14.95,97760.0,13.6317,13.6589,13.5501,13.5591,97760.0
2021-02-01 11:00:00,14.96,14.96,14.86,14.91,180184.0,13.5682,13.5682,13.4775,13.5229,180184.0
2021-02-01 11:30:00,14.92,14.95,14.86,14.87,38104.0,13.5319,13.5591,13.4775,13.4866,38104.0
2021-02-01 12:00:00,14.88,14.88,14.84,14.87,80696.0,13.4956,13.4956,13.4594,13.4866,80696.0
2021-02-01 12:30:00,14.87,14.9,14.85,14.88,50548.0,13.4866,13.5138,13.4684,13.4956,50548.0
2021-02-01 13:00:00,14.87,14.93,14.82,14.92,63756.0,13.4866,13.541,13.4412,13.5319,63756.0
2021-02-01 13:30:00,14.91,14.91,14.88,14.88,41360.0,13.5229,13.5229,13.4956,13.4956,41360.0
2021-02-01 14:00:00,14.88,14.95,14.88,14.95,38416.0,13.4956,13.5591,13.4956,13.5591,38416.0
2021-02-01 14:30:00,14.95,15.04,14.95,14.98,126220.0,13.5591,13.6408,13.5591,13.5863,126220.0
2021-02-01 15:00:00,14.97,14.99,14.93,14.97,49116.0,13.5773,13.5954,13.541,13.5773,49116.0
2021-02-01 15:30:00,14.96,14.96,14.88,14.92,191840.0,13.5682,13.5682,13.4956,13.5319,191840.0
2021-02-02 09:30:00,15.29,15.36,15.23,15.29,111548.0,13.8675,13.931,13.8131,13.8675,111548.0
2021-02-02 10:00:00,15.3,15.33,15.28,15.31,109700.0,13.8766,13.9038,13.8584,13.8856,109700.0
2021-02-02 10:30:00,15.33,15.34,15.26,15.26,117700.0,13.9038,13.9129,13.8403,13.8403,117700.0
2021-02-02 11:00:00,15.3,15.31,15.22,15.22,29056.0,13.8766,13.8856,13.804,13.804,29056.0
2021-02-02 11:30:00,15.22,15.28,15.21,15.24,53132.0,13.804,13.8584,13.7949,13.8222,53132.0
2021-02-02 12:00:00,15.25,15.25,15.21,15.23,34276.0,13.8312,13.8312,13.7949,13.8131,34276.0
2021-02-02 12:30:00,15.24,15.27,15.21,15.27,33124.0,13.8222,13.8494,13.7949,13.8494,33124.0
2021-02-02 13:00:00,15.26,15.26,15.21,15.23,53656.0,13.8403,13.8403,13.7949,13.8131,53656.0
2021-02-02 13:30:00,15.24,15.24,15.21,15.24,13964.0,13.8222,13.8222,13.7949,13.8222,13964.0
2021-02-02 14:00:00,15.25,15.27,15.24,15.27,128236.0,13.8312,13.8494,13.8222,13.8494,128236.0
2021-02-02 14:30:00,15.27,15.29,15.19,15.26,40600.0,13.8494,13.8675,13.7768,13.8403,40600.0
2021-02-02 15:00:00,15.24,15.24,15.21,15.21,13280.0,13.8222,13.8222,13.7949,13.7949,13280.0
2021-02-02 15:30:00,15.22,15.25,15.19,15.19,137852.0,13.804,13.8312,13.7768,13.7768,137852.0
2021-02-03 09:30:00,15.38,15.48,15.35,15.46,274488.0,13.9491,14.0398,13.9219,14.0217,274488.0
2021-02-03 10:00:00,15.46,15.52,15.36,15.38,251328.0,14.0217,14.0761,13.931,13.9491,251328.0
2021-02-03 10:30:00,15.39,15.53,15.37,15.49,124772.0,13.9582,14.0852,13.9401,14.0489,124772.0
2021-02-03 11:00:00,15.49,15.49,15.42,15.44,17400.0,14.0489,14.0489,13.9854,14.0035,17400.0
2021-02-03 11:30:00,15.42,15.55,15.4,15.54,22200.0,13.9854,14.1033,13.9673,14.0942,22200.0
2021-02-03 12:00:00,15.51,15.53,15.49,15.51,21600.0,14.067,14.0852,14.0489,14.067,21600.0
2021-02-03 12:30:00,15.51,15.56,15.5,15.53,82948.0,14.067,14.1124,14.058,14.0852,82948.0
2021-02-03 13:00:00,15.54,15.54,15.49,15.52,10800.0,14.0942,14.0942,14.0489,14.0761,10800.0
2021-02-03 13:30:00,15.51,15.52,15.49,15.51,8516.0,14.067,14.0761,14.0489,14.067,8516.0
2021-02-03 14:00:00,15.51,15.58,15.51,15.55,21832.0,14.067,14.1305,14.067,14.1033,21832.0
2021-02-03 14:30:00,15.55,15.56,15.53,15.55,13980.0,14.1033,14.1124,14.0852,14.1033,13980.0
2021-02-03 15:00:00,15.57,15.62,15.55,15.61,30084.0,14.1215,14.1668,14.1033,14.1577,30084.0
2021-02-03 15:30:00,15.6,15.65,15.58,15.62,162560.0,14.1487,14.194,14.1305,14.1668,162560.0
2021-02-04 09:30:00,15.77,15.89,15.75,15.83,234684.0,14.3028,14.4117,14.2847,14.3573,234684.0
2021-02-04 10:00:00,15.85,15.88,15.79,15.79,36468.0,14.3754,14.4026,14.321,14.321,36468.0
2021-02-04 10:30:00,15.78,15.78,15.68,15.75,64108.0,14.3119,14.3119,14.2212,14.2847,64108.0
2021-02-04 11:00:00,15.76,15.8,15.73,15.78,47068.0,14.2938,14.3301,14.2666,14.3119,47068.0
2021-02-04 11:30:00,15.78,15.78,15.68,15.72,26060.0,14.3119,14.3119,14.2212,14.2575,26060.0
2021-02-04 12:00:00,15.72,15.76,15.71,15.76,30976.0,14.2575,14.2938,14.2484,14.2938,30976.0
2021-02-04 12:30:00,15.75,15.76,15.73,15.74,13520.0,14.2847,14.2938,14.2666,14.2756,13520.0
2021-02-04 13:00:00,15.74,15.76,15.74,15.74,11040.0,14.2756,14.2938,14.2756,14.2756,11040.0
2021-02-04 13:30:00,15.75,15.75,15.72,15.72,24248.0,14.2847,14.2847,14.2575,14.2575,24248.0
2021-02-04 14:00:00,15.71,15.77,15.71,15.74,92208.0,14.2484,14.3028,14.2484,14.2756,92208.0
2021-02-04 14:30:00,15.74,15.74,15.72,15.73,24840.0,14.2756,14.2756,14.2575,14.2666,24840.0
2021-02-04 15:00:00,15.72,15.73,15.7,15.72,13288.0,14.2575,14.2666,14.2394,14.2575,13288.0
2021-02-04 15:30:00,15.72,15.76,15.72,15.75,75852.0,14.2575,14.2938,14.2575,14.2847,75852.0
2021-02-05 09:30:00,15.8,15.86,15.66,15.71,158680.0,14.3301,14.3845,14.2031,14.2484,158680.0
2021-02-05 10:00:00,15.7,15.8,15.68,15.77,215484.0,14.2394,14.3301,14.2212,14.3028,215484.0
2021-02-05 10:30:00,15.76,15.89,15.74,15.86,227952.0,14.2938,14.4117,14.2756,14.3845,227952.0
2021-02-05 11:00:00,15.85,15.89,15.82,15.89,8316.0,14.3754,14.4117,14.3482,14.4117,8316.0
2021-02-05 11:30:00,15.88,15.88,15.75,15.77,66184.0,14.4026,14.4026,14.2847,14.3028,66184.0
2021-02-05 12:00:00,15.78,15.88,15.77,15.87,90876.0,14.3119,14.4026,14.3028,14.3935,90876.0
2021-02-05 12:30:00,15.88,15.96,15.88,15.93,67616.0,14.4026,14.4752,14.4026,14.448,67616.0
2021-02-05 13:00:00,15.95,15.97,15.93,15.96,81176.0,14.4661,14.4842,14.448,14.4752,81176.0
2021-02-05 13:30:00,15.95,15.97,15.92,15.94,149132.0,14.4661,14.4842,14.4389,14.457,149132.0
2021-02-05 14:00:00,15.94,15.97,15.92,15.97,39892.0,14.457,14.4842,14.4389,14.4842,39892.0
2021-02-05 14:30:00,15.97,16.07,15.97,16.07,102700.0,14.4842,14.5749,14.4842,14.5749,102700.0
2021-02-05 15:00:00,16.07,16.08,16.05,16.08,133504.0,14.5749,14.584,14.5568,14.584,133504.0
2021-02-05 15:30:00,16.07,16.13,16.07,16.13,94028.0,14.5749,14.6294,14.5749,14.6294,94028.0
2021-02-08 09:30:00,16.05,16.13,16.05,16.13,83568.0,14.5568,14.6294,14.5568,14.6294,83568.0
2021-02-08 10:00:00,16.1,16.1,16.02,16.03,86476.0,14.6021,14.6021,14.5296,14.5387,86476.0
2021-02-08 10:30:00,16.03,16.1,15.93,15.94,100684.0,14.5387,14.6021,14.448,14.457,100684.0
2021-02-08 11:00:00,15.94,15.94,15.83,15.83,160996.0,14.457,14.457,14.3573,14.3573,160996.0
2021-02-08 11:30:00,15.83,15.83,15.73,15.74,358284.0,14.3573,14.3573,14.2666,14.2756,358284.0
2021-02-08 12:00:00,15.75,15.81,15.75,15.78,34200.0,14.2847,14.3391,14.2847,14.3119,34200.0
2021-02-08 12:30:00,15.77,15.85,15.77,15.82,19740.0,14.3028,14.3754,14.3028,14.3482,19740.0
2021-02-08 13:00:00,15.82,15.85,15.82,15.84,9192.0,14.3482,14.3754,14.3482,14.3663,9192.0
2021-02-08 13:30:00,15.84,15.85,15.8,15.81,60252.0,14.3663,14.3754,14.3301,14.3391,60252.0
2021-02-08 14:00:00,15.83,15.84,15.82,15.83,17528.0,14.3573,14.3663,14.3482,14.3573,17528.0
2021-02-08 14:30:00,15.84,15.85,15.83,15.85,7832.0,14.3663,14.3754,14.3573,14.3754,7832.0
2021-02-08 15:00:00,15.84,15.93,15.84,15.93,20036.0,14.3663,14.448,14.3663,14.448,20036.0
2021-02-08 15:30:00,15.95,15.98,15.92,15.94,174200.0,14.4661,14.4933,14.4389,14.457,174200.0
2021-02-09 09:30:00,15.76,15.78,15.65,15.7,100856.0,14.2938,14.3119,14.194,14.2394,100856.0
2021-02-09 10:00:00,15.71,15.72,15.61,15.71,111812.0,14.2484,14.2575,14.1577,14.2484,111812.0
2021-02-09 10:30:00,15.71,15.72,15.65,15.68,24984.0,14.2484,14.2575,14.194,14.2212,24984.0
2021-02-09 11:00:00,15.68,15.69,15.64,15.65,59076.0,14.2212,14.2303,14.1849,14.194,59076.0
2021-02-09 11:30:00,15.66,15.73,15.66,15.71,34244.0,14.2031,14.2666,14.2031,14.2484,34244.0
2021-02-09 12:00:00,15.71,15.74,15.71,15.73,7600.0,14.2484,14.2756,14.2484,14.2666,7600.0
2021-02-09 12:30:00,15.72,15.77,15.72,15.76,27148.0,14.2575,14.3028,14.2575,14.2938,27148.0
2021-02-09 13:00:00,15.76,15.78,15.74,15.74,13504.0,14.2938,14.3119,14.2756,14.2756,13504.0
2021-02-09 13:30:00,15.74,15.84,15.74,15.83,18712.0,14.2756,14.3663,14.2756,14.3573,18712.0
2021-02-09 14:00:00,15.85,15.87,15.82,15.86,33800.0,14.3754,14.3935,14.3482,14.3845,33800.0
2021-02-09 14:30:00,15.86,15.89,15.86,15.88,20400.0,14.3845,14.4117,14.3845,14.4026,20400.0
2021-02-09 15:00:00,15.89,15.93,15.89,15.9,12800.0,14.4117,14.448,14.4117,14.4208,12800.0
2021-02-09 15:30:00,15.9,15.92,15.88,15.89,60180.0,14.4208,14.4389,14.4026,14.4117,60180.0
2021-02-10 09:30:00,15.74,15.77,15.68,15.7,158080.0,14.2756,14.3028,14.2212,14.2394,158080.0
2021-02-10 10:00:00,15.7,15.72,15.61,15.63,138104.0,14.2394,14.2575,14.1577,14.1759,138104.0
2021-02-10 10:30:00,15.63,15.72,15.61,15.72,124320.0,14.1759,14.2575,14.1577,14.2575,124320.0
2021-02-10 11:00:00,15.71,15.75,15.7,15.71,33660.0,14.2484,14.2847,14.2394,14.2484,33660.0
2021-02-10 11:30:00,15.71,15.77,15.71,15.76,35128.0,14.2484,14.3028,14.2484,14.2938,35128.0
2021-02-10 12:00:00,15.75,15.75,15.69,15.72,38420.0,14.2847,14.2847,14.2303,14.2575,38420.0
2021-02-10 12:30:00,15.7,15.71,15.68,15.71,31784.0,14.2394,14.2484,14.2212,14.2484,31784.0
2021-02-10 13:00:00,15.71,15.74,15.7,15.72,24216.0,14.2484,14.2756,14.2394,14.2575,24216.0
2021-02-10 13:30:00,15.72,15.72,15.67,15.68,39744.0,14.2575,14.2575,14.2121,14.2212,39744.0
2021-02-10 14:00:00,15.69,15.71,15.65,15.69,72312.0,14.2303,14.2484,14.194,14.2303,72312.0
2021-02-10 14:30:00,15.68,15.68,15.63,15.65,64080.0,14.2212,14.2212,14.1759,14.194,64080.0
2021-02-10 15:00:00,15.65,15.67,15.61,15.62,92556.0,14.194,14.2121,14.1577,14.1668,92556.0
2021-02-10 15:30:00,15.61,15.62,15.58,15.58,195536.0,14.1577,14.1668,14.1305,14.1305,195536.0
2021-02-11 09:30:00,15.61,15.67,15.6,15.61,55176.0,14.1577,14.2121,14.1487,14.1577,55176.0
2021-02-11 10:00:00,15.6,15.62,15.57,15.6,43480.0,14.1487,14.1668,14.1215,14.1487,43480.0
2021-02-11 10:30:00,15.61,15.65,15.61,15.65,61536.0,14.1577,14.194,14.1577,14.194,61536.0
2021-02-11 11:00:00,15.64,15.71,15.64,15.69,32736.0,14.1849,14.2484,14.1849,14.2303,32736.0
2021-02-11 11:30:00,15.72,15.78,15.71,15.76,18224.0,14.2575,14.3119,14.2484,14.2938,18224.0
2021-02-11 12:00:00,15.73,15.74,15.64,15.67,30140.0,14.2666,14.2756,14.1849,14.2121,30140.0
2021-02-11 12:30:00,15.65,15.69,15.63,15.67,86868.0,14.194,14.2303,14.1759,14.2121,86868.0
2021-02-11 13:00:00,15.7,15.86,15.69,15.83,84272.0,14.2394,14.3845,14.2303,14.3573,84272.0
2021-02-11 13:30:00,15.82,15.88,15.8,15.88,15756.0,14.3482,14.4026,14.3301,14.4026,15756.0
2021-02-11 14:00:00,15.85,15.88,15.83,15.84,73304.0,14.3754,14.4026,14.3573,14.3663,73304.0
2021-02-11 14:30:00,15.85,15.85,15.79,15.81,37156.0,14.3754,14.3754,14.321,14.3391,37156.0
2021-02-11 15:00:00,15.82,15.83,15.8,15.81,26260.0,14.3482,14.3573,14.3301,14.3391,26260.0
2021-02-11 15:30:00,15.82,15.84,15.8,15.82,97816.0,14.3482,14.3663,14.3301,14.3482,97816.0
2021-02-12 09:30:00,16.23,16.3,16.22,16.27,460588.0,14.72,14.7835,14.711,14.7563,460588.0
2021-02-12 10:00:00,16.27,16.3,16.16,16.22,85148.0,14.7563,14.7835,14.6566,14.711,85148.0
2021-02-12 10:30:00,16.21,16.27,16.16,16.18,180244.0,14.7019,14.7563,14.6566,14.6747,180244.0
2021-02-12 11:00:00,16.16,16.18,16.11,16.14,40640.0,14.6566,14.6747,14.6112,14.6384,40640.0
2021-02-12 11:30:00,16.16,16.21,16.15,16.19,70184.0,14.6566,14.7019,14.6475,14.6838,70184.0
2021-02-12 12:00:00,16.19,16.26,16.19,16.26,125248.0,14.6838,14.7473,14.6838,14.7473,125248.0
2021-02-12 12:30:00,16.27,16.33,16.24,16.31,52872.0,14.7563,14.8107,14.7291,14.7926,52872.0
2021-02-12 13:00:00,16.31,16.32,16.25,16.28,23820.0,14.7926,14.8017,14.7382,14.7654,23820.0
2021-02-12 13:30:00,16.29,16.33,16.28,16.32,21952.0,14.7745,14.8107,14.7654,14.8017,21952.0
2021-02-12 14:00:00,16.31,16.34,16.3,16.3,14208.0,14.7926,14.8198,14.7835,14.7835,14208.0
2021-02-12 14:30:00,16.32,16.35,16.32,16.35,14800.0,14.8017,14.8289,14.8017,14.8289,14800.0
2021-02-12 15:00:00,16.36,16.38,16.35,16.37,6800.0,14.838,14.8561,14.8289,14.847,6800.0
2021-02-12 15:30:00,16.37,16.43,16.37,16.41,49256.0,14.847,14.9014,14.847,14.8833,49256.0
2021-02-16 09:30:00,17.05,17.07,16.97,17.02,193464.0,15.4638,15.4819,15.3912,15.4366,193464.0
2021-02-16 10:00:00,17.0,17.02,16.92,16.95,204388.0,15.4184,15.4366,15.3459,15.3731,204388.0
2021-02-16 10:30:00,16.95,17.1,16.92,17.07,123016.0,15.3731,15.5091,15.3459,15.4819,123016.0
2021-02-16 11:00:00,17.07,17.23,17.07,17.23,51860.0,15.4819,15.627,15.4819,15.627,51860.0
2021-02-16 11:30:00,17.21,17.22,17.15,17.17,114572.0,15.6089,15.6179,15.5545,15.5726,114572.0
2021-02-16 12:00:00,17.18,17.23,17.09,17.11,76132.0,15.5817,15.627,15.5,15.5182,76132.0
2021-02-16 12:30:00,17.12,17.13,17.07,17.11,82276.0,15.5272,15.5363,15.4819,15.5182,82276.0
2021-02-16 13:00:00,17.12,17.12,17.07,17.1,39768.0,15.5272,15.5272,15.4819,15.5091,39768.0
2021-02-16 13:30:00,17.1,17.12,17.09,17.11,58824.0,15.5091,15.5272,15.5,15.5182,58824.0
2021-02-16 14:00:00,17.11,17.14,17.08,17.1,93240.0,15.5182,15.5454,15.491,15.5091,93240.0
2021-02-16 14:30:00,17.09,17.2,17.09,17.19,87824.0,15.5,15.5998,15.5,15.5907,87824.0
2021-02-16 15:00:00,17.19,17.19,17.13,17.14,104324.0,15.5907,15.5907,15.5363,15.5454,104324.0
2021-02-16 15:30:00,17.14,17.22,17.13,17.13,224232.0,15.5454,15.6179,15.5363,15.5363,224232.0
2021-02-17 09:30:00,16.78,16.82,16.63,16.74,310936.0,15.2189,15.2552,15.0828,15.1826,310936.0
2021-02-17 10:00:00,16.78,16.82,16.64,16.71,143368.0,15.2189,15.2552,15.0919,15.1554,143368.0
2021-02-17 10:30:00,16.71,16.81,16.66,16.81,90132.0,15.1554,15.2461,15.11,15.2461,90132.0
2021-02-17 11:00:00,16.78,16.78,16.67,16.76,103412.0,15.2189,15.2189,15.1191,15.2007,103412.0
2021-02-17 11:30:00,16.77,16.78,16.71,16.78,61080.0,15.2098,15.2189,15.1554,15.2189,61080.0
2021-02-17 12:00:00,16.77,16.77,16.7,16.74,67360.0,15.2098,15.2098,15.1463,15.1826,67360.0
2021-02-17 12:30:00,16.74,16.83,16.74,16.83,33448.0,15.1826,15.2642,15.1826,15.2642,33448.0
2021-02-17 13:00:00,16.82,17.07,16.79,17.0,322584.0,15.2552,15.4819,15.228,15.4184,322584.0
2021-02-17 13:30:00,17.0,17.05,16.97,17.02,47496.0,15.4184,15.4638,15.3912,15.4366,47496.0
2021-02-17 14:00:00,17.03,17.12,17.0,17.05,127272.0,15.4456,15.5272,15.4184,15.4638,127272.0
2021-02-17 14:30:00,17.06,17.1,16.95,17.0,70332.0,15.4728,15.5091,15.3731,15.4184,70332.0
2021-02-17 15:00:00,16.99,17.0,16.94,16.96,13160.0,15.4093,15.4184,15.364,15.3821,13160.0
2021-02-17 15:30:00,16.94,16.96,16.82,16.83,95384.0,15.364,15.3821,15.2552,15.2642,95384.0
2021-02-18 09:30:00,17.24,17.33,17.23,17.31,309512.0,15.6361,15.7177,15.627,15.6996,309512.0
2021-02-18 10:00:00,17.3,17.34,17.23,17.24,123672.0,15.6905,15.7268,15.627,15.6361,123672.0
2021-02-18 10:30:00,17.24,17.24,16.95,16.95,168996.0,15.6361,15.6361,15.3731,15.3731,168996.0
2021-02-18 11:00:00,16.98,17.04,16.93,17.0,89744.0,15.4003,15.4547,15.3549,15.4184,89744.0
2021-02-18 11:30:00,16.99,17.04,16.91,16.95,49244.0,15.4093,15.4547,15.3368,15.3731,49244.0
2021-02-18 12:00:00,16.96,17.02,16.91,17.01,103172.0,15.3821,15.4366,15.3368,15.4275,103172.0
2021-02-18 12:30:00,17.01,17.05,16.93,17.04,240440.0,15.4275,15.4638,15.3549,15.4547,240440.0
2021-02-18 13:00:00,17.03,17.11,17.0,17.04,254048.0,15.4456,15.5182,15.4184,15.4547,254048.0
2021-02-18 13:30:00,17.03,17.09,17.01,17.03,57944.0,15.4456,15.5,15.4275,15.4456,57944.0
2021-02-18 14:00:00,17.04,17.04,16.95,17.0,139776.0,15.4547,15.4547,15.3731,15.4184,139776.0
2021-02-18 14:30:00,17.03,17.1,17.03,17.08,133012.0,15.4456,15.5091,15.4456,15.491,133012.0
2021-02-18 15:00:00,17.08,17.1,17.06,17.1,54372.0,15.491,15.5091,15.4728,15.5091,54372.0
2021-02-18 15:30:00,17.09,17.1,17.03,17.05,127904.0,15.5,15.5091,15.4456,15.4638,127904.0
2021-02-19 09:30:00,17.45,17.47,17.35,17.46,211636.0,15.8265,15.8447,15.7359,15.8356,211636.0
2021-02-19 10:00:00,17.46,17.64,17.43,17.6,251936.0,15.8356,15.9989,15.8084,15.9626,251936.0
2021-02-19 10:30:00,17.59,17.65,17.54,17.54,258724.0,15.9535,16.0079,15.9082,15.9082,258724.0
2021-02-19 11:00:00,17.57,17.57,17.5,17.53,48336.0,15.9354,15.9354,15.8719,15.8991,48336.0
2021-02-19 11:30:00,17.56,17.66,17.54,17.64,129548.0,15.9263,16.017,15.9082,15.9989,129548.0
2021-02-19 12:00:00,17.65,17.8,17.65,17.71,127364.0,16.0079,16.144,16.0079,16.0624,127364.0
2021-02-19 12:30:00,17.71,17.75,17.66,17.69,114820.0,16.0624,16.0986,16.017,16.0442,114820.0
2021-02-19 13:00:00,17.69,17.86,17.67,17.79,281788.0,16.0442,16.1984,16.0261,16.1349,281788.0
2021-02-19 13:30:00,17.79,17.84,17.73,17.73,94156.0,16.1349,16.1803,16.0805,16.0805,94156.0
2021-02-19 14:00:00,17.75,17.77,17.7,17.74,163772.0,16.0986,16.1168,16.0533,16.0896,163772.0
2021-02-19 14:30:00,17.73,17.74,17.68,17.71,303232.0,16.0805,16.0896,16.0351,16.0624,303232.0
2021-02-19 15:00:00,17.74,17.78,17.72,17.74,168216.0,16.0896,16.1258,16.0714,16.0896,168216.0
2021-02-19 15:30:00,17.72,17.79,17.71,17.71,119272.0,16.0714,16.1349,16.0624,16.0624,119272.0
2021-02-22 09:30:00,17.84,17.88,17.55,17.63,1042580.0,16.1803,16.2165,15.9172,15.9898,1042580.0
2021-02-22 10:00:00,17.61,17.8,17.58,17.59,133968.0,15.9717,16.144,15.9445,15.9535,133968.0
2021-02-22 10:30:00,17.6,17.68,17.55,17.68,99988.0,15.9626,16.0351,15.9172,16.0351,99988.0
2021-02-22 11:00:00,17.68,17.78,17.68,17.76,61672.0,16.0351,16.1258,16.0351,16.1077,61672.0
2021-02-22 11:30:00,17.78,17.84,17.72,17.79,45624.0,16.1258,16.1803,16.0714,16.1349,45624.0
2021-02-22 12:00:00,17.78,17.92,17.77,17.92,191588.0,16.1258,16.2528,16.1168,16.2528,191588.0
2021-02-22 12:30:00,17.91,17.98,17.89,17.97,99924.0,16.2438,16.3072,16.2256,16.2982,99924.0
2021-02-22 13:00:00,17.98,18.02,17.89,17.93,124052.0,16.3072,16.3435,16.2256,16.2619,124052.0
2021-02-22 13:30:00,17.93,18.08,17.92,18.06,109684.0,16.2619,16.3979,16.2528,16.3798,109684.0
2021-02-22 14:00:00,18.06,18.1,18.02,18.09,97960.0,16.3798,16.4161,16.3435,16.407,97960.0
2021-02-22 14:30:00,18.09,18.17,18.08,18.14,218828.0,16.407,16.4796,16.3979,16.4524,218828.0
2021-02-22 15:00:00,18.18,18.29,18.18,18.19,331900.0,16.4886,16.5884,16.4886,16.4977,331900.0
2021-02-22 15:30:00,18.2,18.22,18.08,18.13,120348.0,16.5068,16.5249,16.3979,16.4433,120348.0
2021-02-23 09:30:00,18.38,18.39,18.05,18.25,535200.0,16.67,16.6791,16.3707,16.5521,535200.0
2021-02-23 10:00:00,18.25,18.52,18.14,18.14,573664.0,16.5521,16.797,16.4524,16.4524,573664.0
2021-02-23 10:30:00,18.14,18.19,18.0,18.13,276240.0,16.4524,16.4977,16.3254,16.4433,276240.0
2021-02-23 11:00:00,18.17,18.34,18.17,18.2,80892.0,16.4796,16.6337,16.4796,16.5068,80892.0
2021-02-23 11:30:00,18.17,18.3,18.15,18.25,57200.0,16.4796,16.5975,16.4614,16.5521,57200.0
2021-02-23 12:00:00,18.24,18.32,18.16,18.32,60168.0,16.5431,16.6156,16.4705,16.6156,60168.0
2021-02-23 12:30:00,18.33,18.38,18.31,18.33,45132.0,16.6247,16.67,16.6065,16.6247,45132.0
2021-02-23 13:00:00,18.34,18.41,18.24,18.24,86076.0,16.6337,16.6972,16.5431,16.5431,86076.0
2021-02-23 13:30:00,18.22,18.33,18.22,18.31,70916.0,16.5249,16.6247,16.5249,16.6065,70916.0
2021-02-23 14:00:00,18.31,18.36,18.28,18.35,26280.0,16.6065,16.6519,16.5793,16.6428,26280.0
2021-02-23 14:30:00,18.34,18.35,18.28,18.33,119456.0,16.6337,16.6428,16.5793,16.6247,119456.0
2021-02-23 15:00:00,18.32,18.36,18.29,18.36,93144.0,16.6156,16.6519,16.5884,16.6519,93144.0
2021-02-23 15:30:00,18.36,18.42,18.25,18.28,129932.0,16.6519,16.7063,16.5521,16.5793,129932.0
2021-02-24 09:30:00,19.21,19.29,19.08,19.18,511548.0,17.4228,17.4954,17.3049,17.3956,511548.0
2021-02-24 10:00:00,19.17,19.22,18.84,18.99,451712.0,17.3865,17.4319,17.0872,17.2233,451712.0
2021-02-24 10:30:00,19.04,19.06,18.78,18.81,252076.0,17.2686,17.2868,17.0328,17.06,252076.0
2021-02-24 11:00:00,18.79,18.92,18.64,18.71,235384.0,17.0419,17.1598,16.9058,16.9693,235384.0
2021-02-24 11:30:00,18.68,18.81,18.66,18.66,225360.0,16.9421,17.06,16.924,16.924,225360.0
2021-02-24 12:00:00,18.66,18.71,18.56,18.58,216936.0,16.924,16.9693,16.8333,16.8514,216936.0
2021-02-24 12:30:00,18.6,18.6,18.51,18.57,52808.0,16.8696,16.8696,16.7879,16.8423,52808.0
2021-02-24 13:00:00,18.57,18.68,18.53,18.55,170516.0,16.8423,16.9421,16.8061,16.8242,170516.0
2021-02-24 13:30:00,18.53,18.76,18.53,18.73,99228.0,16.8061,17.0147,16.8061,16.9875,99228.0
2021-02-24 14:00:00,18.75,18.76,18.57,18.59,190632.0,17.0056,17.0147,16.8423,16.8605,190632.0
2021-02-24 14:30:00,18.58,18.76,18.58,18.75,45784.0,16.8514,17.0147,16.8514,17.0056,45784.0
2021-02-24 15:00:00,18.72,18.73,18.61,18.73,99748.0,16.9784,16.9875,16.8786,16.9875,99748.0
2021-02-24 15:30:00,18.72,18.73,18.6,18.64,173572.0,16.9784,16.9875,16.8696,16.9058,173572.0
2021-02-25 09:30:00,19.2,19.33,19.0,19.29,798188.0,17.4137,17.5316,17.2323,17.4954,798188.0
2021-02-25 10:00:00,19.35,19.41,19.28,19.31,553116.0,17.5498,17.6042,17.4863,17.5135,553116.0
2021-02-25 10:30:00,19.35,19.64,19.25,19.41,996884.0,17.5498,17.8128,17.4591,17.6042,996884.0
2021-02-25 11:00:00,19.41,19.45,19.27,19.36,482392.0,17.6042,17.6405,17.4772,17.5589,482392.0
2021-02-25 11:30:00,19.37,19.49,19.28,19.35,512576.0,17.5679,17.6768,17.4863,17.5498,512576.0
2021-02-25 12:00:00,19.35,19.51,19.29,19.5,349564.0,17.5498,17.6949,17.4954,17.6858,349564.0
2021-02-25 12:30:00,19.5,19.7,19.45,19.67,276868.0,17.6858,17.8672,17.6405,17.84,276868.0
2021-02-25 13:00:00,19.68,20.3,19.39,19.57,1447180.0,17.8491,18.4114,17.5861,17.7493,1447180.0
2021-02-25 13:30:00,19.54,19.76,19.23,19.25,720404.0,17.7221,17.9216,17.4409,17.4591,720404.0
2021-02-25 14:00:00,19.23,19.4,19.19,19.36,514048.0,17.4409,17.5951,17.4047,17.5589,514048.0
2021-02-25 14:30:00,19.36,19.59,19.17,19.56,871672.0,17.5589,17.7675,17.3865,17.7402,871672.0
2021-02-25 15:00:00,19.57,20.01,19.38,19.77,753800.0,17.7493,18.1484,17.577,17.9307,753800.0
2021-02-25 15:30:00,19.78,20.06,19.4,19.51,1117752.0,17.9398,18.1937,17.5951,17.6949,1117752.0
2021-02-26 09:30:00,18.61,18.92,18.5,18.91,724056.0,16.8786,17.1598,16.7789,17.1507,724056.0
2021-02-26 10:00:00,18.9,19.05,18.72,18.95,873376.0,17.1416,17.2777,16.9784,17.187,873376.0
2021-02-26 10:30:00,19.0,19.05,18.62,18.75,510756.0,17.2323,17.2777,16.8877,17.0056,510756.0
2021-02-26 11:00:00,18.77,18.98,18.68,18.95,250448.0,17.0237,17.2142,16.9421,17.187,250448.0
2021-02-26 11:30:00,18.94,19.06,18.84,18.88,154568.0,17.1779,17.2868,17.0872,17.1235,154568.0
2021-02-26 12:00:00,18.88,18.91,18.81,18.83,96800.0,17.1235,17.1507,17.06,17.0782,96800.0
2021-02-26 12:30:00,18.8,18.88,18.46,18.52,156844.0,17.051,17.1235,16.7426,16.797,156844.0
2021-02-26 13:00:00,18.52,18.52,18.4,18.42,181392.0,16.797,16.797,16.6882,16.7063,181392.0
2021-02-26 13:30:00,18.46,18.5,18.41,18.44,52052.0,16.7426,16.7789,16.6972,16.7244,52052.0
2021-02-26 14:00:00,18.43,18.43,18.3,18.35,47360.0,16.7154,16.7154,16.5975,16.6428,47360.0
2021-02-26 14:30:00,18.34,18.51,18.24,18.39,124204.0,16.6337,16.7879,16.5431,16.6791,124204.0
2021-02-26 15:00:00,18.42,18.46,18.17,18.17,78056.0,16.7063,16.7426,16.4796,16.4796,78056.0
2021-02-26 15:30:00,18.18,18.26,17.54,17.54,413860.0,16.4886,16.5612,15.9082,15.9082,413860.0
2021-03-01 09:30:00,18.43,18.5,18.25,18.43,338676.0,16.7154,16.7789,16.5521,16.7154,338676.0
2021-03-01 10:00:00,18.43,18.57,18.17,18.26,591984.0,16.7154,16.8423,16.4796,16.5612,591984.0
2021-03-01 10:30:00,18.27,18.55,18.27,18.55,150068.0,16.5703,16.8242,16.5703,16.8242,150068.0
2021-03-01 11:00:00,18.55,18.55,18.4,18.52,135076.0,16.8242,16.8242,16.6882,16.797,135076.0
2021-03-01 11:30:00,18.5,18.64,18.49,18.55,78820.0,16.7789,16.9058,16.7698,16.8242,78820.0
2021-03-01 12:00:00,18.54,18.54,18.43,18.49,43168.0,16.8151,16.8151,16.7154,16.7698,43168.0
2021-03-01 12:30:00,18.53,18.54,18.43,18.5,127844.0,16.8061,16.8151,16.7154,16.7789,127844.0
2021-03-01 13:00:00,18.51,18.66,18.49,18.57,79392.0,16.7879,16.924,16.7698,16.8423,79392.0
2021-03-01 13:30:00,18.58,18.59,18.48,18.55,62024.0,16.8514,16.8605,16.7607,16.8242,62024.0
2021-03-01 14:00:00,18.55,18.59,18.52,18.55,27908.0,16.8242,16.8605,16.797,16.8242,27908.0
2021-03-01 14:30:00,18.58,18.6,18.43,18.51,44688.0,16.8514,16.8696,16.7154,16.7879,44688.0
2021-03-01 15:00:00,18.52,18.62,18.5,18.59,110892.0,16.797,16.8877,16.7789,16.8605,110892.0
2021-03-01 15:30:00,18.57,18.57,18.27,18.27,242960.0,16.8423,16.8423,16.5703,16.5703,242960.0
2021-03-02 09:30:00,18.56,18.6,18.41,18.45,222684.0,16.8333,16.8696,16.6972,16.7335,222684.0
2021-03-02 10:00:00,18.43,18.45,18.32,18.35,159228.0,16.7154,16.7335,16.6156,16.6428,159228.0
2021-03-02 10:30:00,18.35,18.58,18.35,18.52,97632.0,16.6428,16.8514,16.6428,16.797,97632.0
2021-03-02 11:00:00,18.52,18.56,18.38,18.41,72232.0,16.797,16.8333,16.67,16.6972,72232.0
2021-03-02 11:30:00,18.4,18.49,18.37,18.41,137100.0,16.6882,16.7698,16.661,16.6972,137100.0
2021-03-02 12:00:00,18.4,18.44,18.35,18.42,33120.0,16.6882,16.7244,16.6428,16.7063,33120.0
2021-03-02 12:30:00,18.42,18.5,18.41,18.49,47232.0,16.7063,16.7789,16.6972,16.7698,47232.0
2021-03-02 13:00:00,18.45,18.57,18.45,18.57,48460.0,16.7335,16.8423,16.7335,16.8423,48460.0
2021-03-02 13:30:00,18.54,18.54,18.39,18.4,72916.0,16.8151,16.8151,16.6791,16.6882,72916.0
2021-03-02 14:00:00,18.41,18.44,18.36,18.41,48304.0,16.6972,16.7244,16.6519,16.6972,48304.0
2021-03-02 14:30:00,18.42,18.45,18.35,18.45,63060.0,16.7063,16.7335,16.6428,16.7335,63060.0
2021-03-02 15:00:00,18.43,18.46,18.32,18.38,62852.0,16.7154,16.7426,16.6156,16.67,62852.0
2021-03-02 15:30:00,18.4,18.51,18.28,18.28,128880.0,16.6882,16.7879,16.5793,16.5793,128880.0
2021-03-03 09:30:00,18.97,19.12,18.93,19.02,763916.0,17.2051,17.3412,17.1689,17.2505,763916.0
2021-03-03 10:00:00,18.99,19.09,18.93,19.03,152360.0,17.2233,17.314,17.1689,17.2596,152360.0
2021-03-03 10:30:00,19.03,19.19,18.97,18.98,233320.0,17.2596,17.4047,17.2051,17.2142,233320.0
2021-03-03 11:00:00,18.97,19.0,18.88,18.92,190940.0,17.2051,17.2323,17.1235,17.1598,190940.0
2021-03-03 11:30:00,18.91,18.97,18.84,18.92,85040.0,17.1507,17.2051,17.0872,17.1598,85040.0
2021-03-03 12:00:00,18.91,18.99,18.89,18.91,80808.0,17.1507,17.2233,17.1326,17.1507,80808.0
2021-03-03 12:30:00,18.91,18.92,18.79,18.81,100692.0,17.1507,17.1598,17.0419,17.06,100692.0
2021-03-03 13:00:00,18.81,18.82,18.66,18.75,181432.0,17.06,17.0691,16.924,17.0056,181432.0
2021-03-03 13:30:00,18.77,18.78,18.69,18.74,299360.0,17.0237,17.0328,16.9512,16.9965,299360.0
2021-03-03 14:00:00,18.75,18.8,18.73,18.78,126180.0,17.0056,17.051,16.9875,17.0328,126180.0
2021-03-03 14:30:00,18.79,18.81,18.71,18.8,305380.0,17.0419,17.06,16.9693,17.051,305380.0
2021-03-03 15:00:00,18.79,18.82,18.72,18.79,147448.0,17.0419,17.0691,16.9784,17.0419,147448.0
2021-03-03 15:30:00,18.8,18.92,18.77,18.89,335412.0,17.051,17.1598,17.0237,17.1326,335412.0
2021-03-04 09:30:00,18.86,18.9,18.81,18.87,227832.0,17.1054,17.1416,17.06,17.1144,227832.0
2021-03-04 10:00:00,18.84,18.86,18.75,18.78,332864.0,17.0872,17.1054,17.0056,17.0328,332864.0
2021-03-04 10:30:00,18.8,18.84,18.73,18.82,133800.0,17.051,17.0872,16.9875,17.0691,133800.0
2021-03-04 11:00:00,18.82,18.89,18.75,18.88,103640.0,17.0691,17.1326,17.0056,17.1235,103640.0
2021-03-04 11:30:00,18.88,18.89,18.83,18.84,45016.0,17.1235,17.1326,17.0782,17.0872,45016.0
2021-03-04 12:00:00,18.82,19.5,18.79,19.31,578488.0,17.0691,17.6858,17.0419,17.5135,578488.0
2021-03-04 12:30:00,19.3,19.51,19.25,19.4,501880.0,17.5044,17.6949,17.4591,17.5951,501880.0
2021-03-04 13:00:00,19.39,19.53,19.3,19.3,251540.0,17.5861,17.713,17.5044,17.5044,251540.0
2021-03-04 13:30:00,19.31,19.53,19.31,19.46,118628.0,17.5135,17.713,17.5135,17.6495,118628.0
2021-03-04 14:00:00,19.48,19.49,19.27,19.4,221076.0,17.6677,17.6768,17.4772,17.5951,221076.0
2021-03-04 14:30:00,19.41,19.48,19.3,19.39,191128.0,17.6042,17.6677,17.5044,17.5861,191128.0
2021-03-04 15:00:00,19.4,19.42,19.28,19.29,131296.0,17.5951,17.6133,17.4863,17.4954,131296.0
2021-03-04 15:30:00,19.29,19.34,19.2,19.25,418148.0,17.4954,17.5407,17.4137,17.4591,418148.0
2021-03-05 09:30:00,19.45,19.52,19.23,19.24,514356.0,17.6405,17.704,17.4409,17.45,514356.0
2021-03-05 10:00:00,19.25,19.27,18.96,19.06,423376.0,17.4591,17.4772,17.1961,17.2868,423376.0
2021-03-05 10:30:00,19.08,19.22,18.99,19.18,103204.0,17.3049,17.4319,17.2233,17.3956,103204.0
2021-03-05 11:00:00,19.2,19.32,19.03,19.06,393048.0,17.4137,17.5226,17.2596,17.2868,393048.0
2021-03-05 11:30:00,19.07,19.19,19.05,19.15,288456.0,17.2958,17.4047,17.2777,17.3684,288456.0
2021-03-05 12:00:00,19.15,19.19,19.03,19.03,110472.0,17.3684,17.4047,17.2596,17.2596,110472.0
2021-03-05 12:30:00,19.06,19.17,19.06,19.16,46108.0,17.2868,17.3865,17.2868,17.3775,46108.0
2021-03-05 13:00:00,19.16,19.21,19.0,19.16,64312.0,17.3775,17.4228,17.2323,17.3775,64312.0
2021-03-05 13:30:00,19.15,19.15,19.07,19.13,38968.0,17.3684,17.3684,17.2958,17.3502,38968.0
2021-03-05 14:00:00,19.13,19.14,19.03,19.05,45904.0,17.3502,17.3593,17.2596,17.2777,45904.0
2021-03-05 14:30:00,19.06,19.15,19.0,19.14,94112.0,17.2868,17.3684,17.2323,17.3593,94112.0
2021-03-05 15:00:00,19.18,19.2,19.13,19.17,42816.0,17.3956,17.4137,17.3502,17.3865,42816.0
2021-03-05 15:30:00,19.15,19.2,19.08,19.13,47420.0,17.3684,17.4137,17.3049,17.3502,47420.0
2021-03-08 09:30:00,19.18,19.37,19.15,19.35,358292.0,17.3956,17.5679,17.3684,17.5498,358292.0
2021-03-08 10:00:00,19.35,19.38,19.18,19.25,246316.0,17.5498,17.577,17.3956,17.4591,246316.0
2021-03-08 10:30:00,19.26,19.32,19.18,19.29,255112.0,17.4682,17.5226,17.3956,17.4954,255112.0
2021-03-08 11:00:00,19.29,19.36,19.29,19.31,115660.0,17.4954,17.5589,17.4954,17.5135,115660.0
2021-03-08 11:30:00,19.3,19.46,19.28,19.44,120532.0,17.5044,17.6495,17.4863,17.6314,120532.0
2021-03-08 12:00:00,19.47,19.55,19.46,19.52,152924.0,17.6586,17.7312,17.6495,17.704,152924.0
2021-03-08 12:30:00,19.5,19.54,19.4,19.49,120960.0,17.6858,17.7221,17.5951,17.6768,120960.0
2021-03-08 13:00:00,19.48,19.48,19.39,19.43,38744.0,17.6677,17.6677,17.5861,17.6223,38744.0
2021-03-08 13:30:00,19.43,19.46,19.37,19.45,84856.0,17.6223,17.6495,17.5679,17.6405,84856.0
2021-03-08 14:00:00,19.45,19.45,19.41,19.43,75024.0,17.6405,17.6405,17.6042,17.6223,75024.0
2021-03-08 14:30:00,19.43,19.43,19.36,19.39,60884.0,17.6223,17.6223,17.5589,17.5861,60884.0
2021-03-08 15:00:00,19.39,19.44,19.37,19.4,61392.0,17.5861,17.6314,17.5679,17.5951,61392.0
2021-03-08 15:30:00,19.4,19.58,19.39,19.57,175308.0,17.5951,17.7584,17.5861,17.7493,175308.0
2021-03-09 09:30:00,18.97,18.98,18.75,18.76,629112.0,17.2051,17.2142,17.0056,17.0147,629112.0
2021-03-09 10:00:00,18.78,18.89,18.75,18.76,292696.0,17.0328,17.1326,17.0056,17.0147,292696.0
2021-03-09 10:30:00,18.79,19.09,18.79,19.05,189952.0,17.0419,17.314,17.0419,17.2777,189952.0
2021-03-09 11:00:00,19.08,19.08,18.99,19.0,146260.0,17.3049,17.3049,17.2233,17.2323,146260.0
2021-03-09 11:30:00,19.01,19.09,19.0,19.09,82968.0,17.2414,17.314,17.2323,17.314,82968.0
2021-03-09 12:00:00,19.09,19.1,19.04,19.05,54396.0,17.314,17.323,17.2686,17.2777,54396.0
2021-03-09 12:30:00,19.06,19.1,18.99,18.99,157296.0,17.2868,17.323,17.2233,17.2233,157296.0
2021-03-09 13:00:00,19.0,19.02,18.87,18.89,135328.0,17.2323,17.2505,17.1144,17.1326,135328.0
2021-03-09 13:30:00,18.9,18.95,18.88,18.93,206508.0,17.1416,17.187,17.1235,17.1689,206508.0
2021-03-09 14:00:00,18.93,18.93,18.88,18.93,62356.0,17.1689,17.1689,17.1235,17.1689,62356.0
2021-03-09 14:30:00,18.92,18.93,18.83,18.84,77572.0,17.1598,17.1689,17.0782,17.0872,77572.0
2021-03-09 15:00:00,18.84,18.89,18.82,18.86,43004.0,17.0872,17.1326,17.0691,17.1054,43004.0
2021-03-09 15:30:00,18.84,18.85,18.75,18.79,127236.0,17.0872,17.0963,17.0056,17.0419,127236.0
2021-03-10 09:30:00,18.75,18.89,18.75,18.89,219444.0,17.0056,17.1326,17.0056,17.1326,219444.0
2021-03-10 10:00:00,18.89,18.91,18.82,18.89,145660.0,17.1326,17.1507,17.0691,17.1326,145660.0
2021-03-10 10:30:00,18.89,18.96,18.85,18.85,123236.0,17.1326,17.1961,17.0963,17.0963,123236.0
2021-03-10 11:00:00,18.84,18.94,18.84,18.9,59760.0,17.0872,17.1779,17.0872,17.1416,59760.0
2021-03-10 11:30:00,18.92,18.95,18.84,18.84,46084.0,17.1598,17.187,17.0872,17.0872,46084.0
2021-03-10 12:00:00,18.81,18.84,18.79,18.83,85420.0,17.06,17.0872,17.0419,17.0782,85420.0
2021-03-10 12:30:00,18.82,18.84,18.75,18.78,103332.0,17.0691,17.0872,17.0056,17.0328,103332.0
2021-03-10 13:00:00,18.8,18.9,18.65,18.65,186752.0,17.051,17.1416,16.9149,16.9149,186752.0
2021-03-10 13:30:00,18.65,18.79,18.63,18.73,121344.0,16.9149,17.0419,16.8968,16.9875,121344.0
2021-03-10 14:00:00,18.74,18.76,18.68,18.71,70896.0,16.9965,17.0147,16.9421,16.9693,70896.0
2021-03-10 14:30:00,18.71,18.79,18.67,18.7,94052.0,16.9693,17.0419,16.933,16.9603,94052.0
2021-03-10 15:00:00,18.69,18.76,18.68,18.71,44396.0,16.9512,17.0147,16.9421,16.9693,44396.0
2021-03-10 15:30:00,18.71,18.73,18.67,18.68,62928.0,16.9693,16.9875,16.933,16.9421,62928.0
2021-03-11 09:30:00,19.0,19.07,18.95,19.03,245076.0,17.2323,17.2958,17.187,17.2596,245076.0
2021-03-11 10:00:00,19.04,19.21,18.97,19.18,114444.0,17.2686,17.4228,17.2051,17.3956,114444.0
2021-03-11 10:30:00,19.17,19.21,19.06,19.09,59976.0,17.3865,17.4228,17.2868,17.314,59976.0
2021-03-11 11:00:00,19.14,19.18,19.05,19.07,25616.0,17.3593,17.3956,17.2777,17.2958,25616.0
2021-03-11 11:30:00,19.06,19.08,19.02,19.05,31860.0,17.2868,17.3049,17.2505,17.2777,31860.0
2021-03-11 12:00:00,19.03,19.15,19.03,19.13,30188.0,17.2596,17.3684,17.2596,17.3502,30188.0
2021-03-11 12:30:00,19.12,19.23,19.11,19.18,61844.0,17.3412,17.4409,17.3321,17.3956,61844.0
2021-03-11 13:00:00,19.18,19.19,18.91,19.17,214452.0,17.3956,17.4047,17.1507,17.3865,214452.0
2021-03-11 13:30:00,19.15,19.26,19.07,19.11,39384.0,17.3684,17.4682,17.2958,17.3321,39384.0
2021-03-11 14:00:00,19.13,19.16,19.06,19.09,116080.0,17.3502,17.3775,17.2868,17.314,116080.0
2021-03-11 14:30:00,19.09,19.15,19.09,19.1,35000.0,17.314,17.3684,17.314,17.323,35000.0
2021-03-11 15:00:00,19.12,19.16,19.08,19.1,22844.0,17.3412,17.3775,17.3049,17.323,22844.0
2021-03-11 15:30:00,19.11,19.13,18.99,19.05,158484.0,17.3321,17.3502,17.2233,17.2777,158484.0
2021-03-12 09:30:00,20.13,20.26,20.11,20.17,364228.0,18.2572,18.3751,18.2391,18.2935,364228.0
2021-03-12 10:00:00,20.16,20.36,20.12,20.3,146588.0,18.2844,18.4658,18.2481,18.4114,146588.0
2021-03-12 10:30:00,20.29,20.38,20.23,20.32,73108.0,18.4023,18.484,18.3479,18.4295,73108.0
2021-03-12 11:00:00,20.33,20.44,20.22,20.23,244504.0,18.4386,18.5384,18.3388,18.3479,244504.0
2021-03-12 11:30:00,20.23,20.25,20.13,20.14,75152.0,18.3479,18.3661,18.2572,18.2663,75152.0
2021-03-12 12:00:00,20.14,20.26,20.13,20.26,151816.0,18.2663,18.3751,18.2572,18.3751,151816.0
2021-03-12 12:30:00,20.25,20.35,20.25,20.28,34880.0,18.3661,18.4567,18.3661,18.3933,34880.0
2021-03-12 13:00:00,20.29,20.33,20.24,20.24,31340.0,18.4023,18.4386,18.357,18.357,31340.0
2021-03-12 13:30:00,20.24,20.25,20.21,20.23,34020.0,18.357,18.3661,18.3298,18.3479,34020.0
2021-03-12 14:00:00,20.24,20.3,20.24,20.3,45872.0,18.357,18.4114,18.357,18.4114,45872.0
2021-03-12 14:30:00,20.31,20.42,20.29,20.4,41612.0,18.4205,18.5202,18.4023,18.5021,41612.0
2021-03-12 15:00:00,20.4,20.44,20.35,20.37,110584.0,18.5021,18.5384,18.4567,18.4749,110584.0
2021-03-12 15:30:00,20.36,20.36,20.26,20.26,141012.0,18.4658,18.4658,18.3751,18.3751,141012.0
2021-03-15 09:30:00,20.08,20.09,19.93,19.93,237832.0,18.2119,18.2209,18.0758,18.0758,237832.0
2021-03-15 10:00:00,19.93,20.03,19.89,19.96,203504.0,18.0758,18.1665,18.0395,18.103,203504.0
2021-03-15 10:30:00,19.91,20.09,19.89,20.09,69952.0,18.0577,18.2209,18.0395,18.2209,69952.0
2021-03-15 11:00:00,20.11,20.11,19.94,19.97,48204.0,18.2391,18.2391,18.0849,18.1121,48204.0
2021-03-15 11:30:00,19.93,19.94,19.83,19.83,98004.0,18.0758,18.0849,17.9851,17.9851,98004.0
2021-03-15 12:00:00,19.88,19.93,19.84,19.92,51456.0,18.0305,18.0758,17.9942,18.0668,51456.0
2021-03-15 12:30:00,19.91,20.03,19.91,20.0,87816.0,18.0577,18.1665,18.0577,18.1393,87816.0
2021-03-15 13:00:00,19.99,20.01,19.94,19.99,42608.0,18.1302,18.1484,18.0849,18.1302,42608.0
2021-03-15 13:30:00,19.99,20.05,19.99,20.05,34880.0,18.1302,18.1847,18.1302,18.1847,34880.0
2021-03-15 14:00:00,20.06,20.08,20.01,20.08,120524.0,18.1937,18.2119,18.1484,18.2119,120524.0
2021-03-15 14:30:00,20.07,20.1,20.04,20.04,58208.0,18.2028,18.23,18.1756,18.1756,58208.0
2021-03-15 15:00:00,20.05,20.09,20.01,20.01,52184.0,18.1847,18.2209,18.1484,18.1484,52184.0
2021-03-15 15:30:00,20.01,20.03,19.82,19.93,273352.0,18.1484,18.1665,17.9761,18.0758,273352.0
2021-03-16 09:30:00,19.86,19.91,19.8,19.84,241008.0,18.0123,18.0577,17.9579,17.9942,241008.0
2021-03-16 10:00:00,19.83,19.91,19.81,19.85,112044.0,17.9851,18.0577,17.967,18.0033,112044.0
2021-03-16 10:30:00,19.85,19.94,19.8,19.93,61380.0,18.0033,18.0849,17.9579,18.0758,61380.0
2021-03-16 11:00:00,19.94,20.05,19.94,20.05,48824.0,18.0849,18.1847,18.0849,18.1847,48824.0
2021-03-16 11:30:00,20.06,20.22,20.06,20.21,30972.0,18.1937,18.3388,18.1937,18.3298,30972.0
2021-03-16 12:00:00,20.21,20.27,20.17,20.24,61596.0,18.3298,18.3842,18.2935,18.357,61596.0
2021-03-16 12:30:00,20.25,20.39,20.25,20.37,107220.0,18.3661,18.493,18.3661,18.4749,107220.0
2021-03-16 13:00:00,20.37,20.39,19.96,20.02,297096.0,18.4749,18.493,18.103,18.1574,297096.0
2021-03-16 13:30:00,20.03,20.31,20.03,20.31,89716.0,18.1665,18.4205,18.1665,18.4205,89716.0
2021-03-16 14:00:00,20.31,20.37,20.25,20.32,121436.0,18.4205,18.4749,18.3661,18.4295,121436.0
2021-03-16 14:30:00,20.32,20.36,20.25,20.31,62252.0,18.4295,18.4658,18.3661,18.4205,62252.0
2021-03-16 15:00:00,20.31,20.32,20.15,20.17,62644.0,18.4205,18.4295,18.2754,18.2935,62644.0
2021-03-16 15:30:00,20.17,20.21,20.13,20.14,176836.0,18.2935,18.3298,18.2572,18.2663,176836.0
2021-03-17 09:30:00,20.68,20.75,20.62,20.68,194328.0,18.756,18.8195,18.7016,18.756,194328.0
2021-03-17 10:00:00,20.7,20.73,20.54,20.56,189132.0,18.7742,18.8014,18.6291,18.6472,189132.0
2021-03-17 10:30:00,20.55,20.69,20.5,20.69,94948.0,18.6381,18.7651,18.5928,18.7651,94948.0
2021-03-17 11:00:00,20.71,20.8,20.66,20.78,50144.0,18.7833,18.8649,18.7379,18.8467,50144.0
2021-03-17 11:30:00,20.77,20.92,20.77,20.9,74896.0,18.8377,18.9737,18.8377,18.9556,74896.0
2021-03-17 12:00:00,20.9,20.97,20.77,20.77,77844.0,18.9556,19.0191,18.8377,18.8377,77844.0
2021-03-17 12:30:00,20.77,20.8,20.73,20.75,100724.0,18.8377,18.8649,18.8014,18.8195,100724.0
2021-03-17 13:00:00,20.74,20.74,20.7,20.72,97560.0,18.8105,18.8105,18.7742,18.7923,97560.0
2021-03-17 13:30:00,20.73,20.73,20.63,20.63,11120.0,18.8014,18.8014,18.7107,18.7107,11120.0
2021-03-17 14:00:00,20.57,21.11,20.53,20.99,557820.0,18.6563,19.146,18.62,19.0372,557820.0
2021-03-17 14:30:00,20.98,20.98,20.75,20.85,173272.0,19.0281,19.0281,18.8195,18.9102,173272.0
2021-03-17 15:00:00,20.84,20.85,20.6,20.62,174052.0,18.9012,18.9102,18.6835,18.7016,174052.0
2021-03-17 15:30:00,20.65,20.72,20.55,20.6,392436.0,18.7288,18.7923,18.6381,18.6835,392436.0
2021-03-18 09:30:00,21.51,21.55,21.31,21.49,1171788.0,19.5088,19.5451,19.3274,19.4907,1171788.0
2021-03-18 10:00:00,21.5,21.54,21.45,21.53,260720.0,19.4998,19.536,19.4544,19.527,260720.0
2021-03-18 10:30:00,21.56,21.56,21.29,21.32,398220.0,19.5542,19.5542,19.3093,19.3365,398220.0
2021-03-18 11:00:00,21.31,21.34,21.25,21.31,152984.0,19.3274,19.3546,19.273,19.3274,152984.0
2021-03-18 11:30:00,21.29,21.46,21.29,21.44,609480.0,19.3093,19.4635,19.3093,19.4453,609480.0
2021-03-18 12:00:00,21.43,21.45,21.34,21.34,70896.0,19.4363,19.4544,19.3546,19.3546,70896.0
2021-03-18 12:30:00,21.34,21.4,21.34,21.4,113940.0,19.3546,19.4091,19.3546,19.4091,113940.0
2021-03-18 13:00:00,21.39,21.46,21.25,21.29,242672.0,19.4,19.4635,19.273,19.3093,242672.0
2021-03-18 13:30:00,21.31,21.32,21.26,21.29,91768.0,19.3274,19.3365,19.2821,19.3093,91768.0
2021-03-18 14:00:00,21.29,21.3,21.21,21.23,88416.0,19.3093,19.3184,19.2367,19.2549,88416.0
2021-03-18 14:30:00,21.25,21.32,21.23,21.28,101596.0,19.273,19.3365,19.2549,19.3002,101596.0
2021-03-18 15:00:00,21.27,21.27,21.0,21.0,346096.0,19.2912,19.2912,19.0463,19.0463,346096.0
2021-03-18 15:30:00,20.99,21.24,20.98,21.21,237536.0,19.0372,19.2639,19.0281,19.2367,237536.0
2021-03-19 09:30:00,21.16,21.24,21.03,21.24,331348.0,19.1914,19.2639,19.0735,19.2639,331348.0
2021-03-19 10:00:00,21.22,21.28,21.09,21.1,303248.0,19.2458,19.3002,19.1279,19.137,303248.0
2021-03-19 10:30:00,21.1,21.15,20.93,21.06,242820.0,19.137,19.1823,18.9828,19.1007,242820.0
2021-03-19 11:00:00,21.06,21.21,21.05,21.13,104280.0,19.1007,19.2367,19.0916,19.1642,104280.0
2021-03-19 11:30:00,21.15,21.18,21.01,21.08,149556.0,19.1823,19.2095,19.0553,19.1188,149556.0
2021-03-19 12:00:00,21.07,21.1,20.91,20.92,101376.0,19.1098,19.137,18.9646,18.9737,101376.0
2021-03-19 12:30:00,20.93,21.04,20.93,20.99,98736.0,18.9828,19.0826,18.9828,19.0372,98736.0
2021-03-19 13:00:00,21.0,21.1,20.99,21.0,66332.0,19.0463,19.137,19.0372,19.0463,66332.0
2021-03-19 13:30:00,21.0,21.03,20.96,20.97,78380.0,19.0463,19.0735,19.01,19.0191,78380.0
2021-03-19 14:00:00,20.95,21.02,20.91,21.01,118464.0,19.0009,19.0644,18.9646,19.0553,118464.0
2021-03-19 14:30:00,21.02,21.04,20.99,21.0,42196.0,19.0644,19.0826,19.0372,19.0463,42196.0
2021-03-19 15:00:00,20.96,21.05,20.93,21.0,126272.0,19.01,19.0916,18.9828,19.0463,126272.0
2021-03-19 15:30:00,21.02,21.05,20.8,20.82,202664.0,19.0644,19.0916,18.8649,18.883,202664.0
2021-03-22 09:30:00,20.4,20.54,20.38,20.5,510404.0,18.5021,18.6291,18.484,18.5928,510404.0
2021-03-22 10:00:00,20.5,20.54,20.39,20.39,177684.0,18.5928,18.6291,18.493,18.493,177684.0
2021-03-22 10:30:00,20.38,20.43,20.29,20.3,263796.0,18.484,18.5293,18.4023,18.4114,263796.0
2021-03-22 11:00:00,20.29,20.36,20.27,20.29,394316.0,18.4023,18.4658,18.3842,18.4023,394316.0
2021-03-22 11:30:00,20.3,20.36,20.16,20.17,272224.0,18.4114,18.4658,18.2844,18.2935,272224.0
2021-03-22 12:00:00,20.17,20.22,20.14,20.18,60468.0,18.2935,18.3388,18.2663,18.3026,60468.0
2021-03-22 12:30:00,20.17,20.17,20.11,20.11,140908.0,18.2935,18.2935,18.2391,18.2391,140908.0
2021-03-22 13:00:00,20.12,20.19,20.12,20.18,114896.0,18.2481,18.3116,18.2481,18.3026,114896.0
2021-03-22 13:30:00,20.2,20.21,20.15,20.17,62596.0,18.3207,18.3298,18.2754,18.2935,62596.0
2021-03-22 14:00:00,20.18,20.23,20.17,20.19,68876.0,18.3026,18.3479,18.2935,18.3116,68876.0
2021-03-22 14:30:00,20.17,20.21,20.15,20.17,72028.0,18.2935,18.3298,18.2754,18.2935,72028.0
2021-03-22 15:00:00,20.17,20.18,20.08,20.09,92576.0,18.2935,18.3026,18.2119,18.2209,92576.0
2021-03-22 15:30:00,20.09,20.26,20.06,20.14,107624.0,18.2209,18.3751,18.1937,18.2663,107624.0
2021-03-23 09:30:00,19.99,20.11,19.93,20.08,148088.0,18.1302,18.2391,18.0758,18.2119,148088.0
2021-03-23 10:00:00,20.1,20.17,20.05,20.1,107124.0,18.23,18.2935,18.1847,18.23,107124.0
2021-03-23 10:30:00,20.1,20.1,19.93,20.02,55156.0,18.23,18.23,18.0758,18.1574,55156.0
2021-03-23 11:00:00,20.03,20.03,19.92,20.0,63588.0,18.1665,18.1665,18.0668,18.1393,63588.0
2021-03-23 11:30:00,20.02,20.02,19.86,19.87,23716.0,18.1574,18.1574,18.0123,18.0214,23716.0
2021-03-23 12:00:00,19.86,19.93,19.85,19.85,37124.0,18.0123,18.0758,18.0033,18.0033,37124.0
2021-03-23 12:30:00,19.85,19.93,19.81,19.89,51632.0,18.0033,18.0758,17.967,18.0395,51632.0
2021-03-23 13:00:00,19.89,19.93,19.88,19.93,35852.0,18.0395,18.0758,18.0305,18.0758,35852.0
2021-03-23 13:30:00,19.95,19.96,19.8,19.83,63160.0,18.094,18.103,17.9579,17.9851,63160.0
2021-03-23 14:00:00,19.84,19.9,19.84,19.85,57704.0,17.9942,18.0486,17.9942,18.0033,57704.0
2021-03-23 14:30:00,19.86,19.88,19.76,19.76,130912.0,18.0123,18.0305,17.9216,17.9216,130912.0
2021-03-23 15:00:00,19.76,19.8,19.59,19.63,176532.0,17.9216,17.9579,17.7675,17.8037,176532.0
2021-03-23 15:30:00,19.61,19.63,19.56,19.6,252220.0,17.7856,17.8037,17.7402,17.7765,252220.0
2021-03-24 09:30:00,19.77,19.81,19.73,19.73,228640.0,17.9307,17.967,17.8944,17.8944,228640.0
2021-03-24 10:00:00,19.73,19.75,19.66,19.72,105064.0,17.8944,17.9126,17.8309,17.8854,105064.0
2021-03-24 10:30:00,19.72,19.81,19.7,19.74,82272.0,17.8854,17.967,17.8672,17.9035,82272.0
2021-03-24 11:00:00,19.75,19.75,19.62,19.65,60600.0,17.9126,17.9126,17.7947,17.8219,60600.0
2021-03-24 11:30:00,19.66,19.74,19.65,19.67,88020.0,17.8309,17.9035,17.8219,17.84,88020.0
2021-03-24 12:00:00,19.66,19.7,19.61,19.61,17648.0,17.8309,17.8672,17.7856,17.7856,17648.0
2021-03-24 12:30:00,19.61,19.65,19.57,19.65,25208.0,17.7856,17.8219,17.7493,17.8219,25208.0
2021-03-24 13:00:00,19.65,19.7,19.51,19.52,75056.0,17.8219,17.8672,17.6949,17.704,75056.0
2021-03-24 13:30:00,19.55,19.55,19.43,19.43,129760.0,17.7312,17.7312,17.6223,17.6223,129760.0
2021-03-24 14:00:00,19.43,19.45,19.39,19.43,61420.0,17.6223,17.6405,17.5861,17.6223,61420.0
2021-03-24 14:30:00,19.43,19.46,19.35,19.35,52156.0,17.6223,17.6495,17.5498,17.5498,52156.0
2021-03-24 15:00:00,19.34,19.39,19.31,19.34,80620.0,17.5407,17.5861,17.5135,17.5407,80620.0
2021-03-24 15:30:00,19.35,19.36,19.24,19.29,180120.0,17.5498,17.5589,17.45,17.4954,180120.0
2021-03-25 09:30:00,19.19,19.31,19.1,19.27,458796.0,17.4047,17.5135,17.323,17.4772,458796.0
2021-03-25 10:00:00,19.28,19.56,19.28,19.34,550552.0,17.4863,17.7402,17.4863,17.5407,550552.0
2021-03-25 10:30:00,19.38,19.5,19.32,19.35,161536.0,17.577,17.6858,17.5226,17.5498,161536.0
2021-03-25 11:00:00,19.36,19.51,19.32,19.51,135376.0,17.5589,17.6949,17.5226,17.6949,135376.0
2021-03-25 11:30:00,19.52,19.6,19.49,19.54,232232.0,17.704,17.7765,17.6768,17.7221,232232.0
2021-03-25 12:00:00,19.54,19.57,19.49,19.49,46536.0,17.7221,17.7493,17.6768,17.6768,46536.0
2021-03-25 12:30:00,19.5,19.53,19.48,19.52,31680.0,17.6858,17.713,17.6677,17.704,31680.0
2021-03-25 13:00:00,19.53,19.73,19.49,19.68,305000.0,17.713,17.8944,17.6768,17.8491,305000.0
2021-03-25 13:30:00,19.69,19.73,19.57,19.59,105952.0,17.8582,17.8944,17.7493,17.7675,105952.0
2021-03-25 14:00:00,19.63,19.7,19.57,19.66,81184.0,17.8037,17.8672,17.7493,17.8309,81184.0
2021-03-25 14:30:00,19.67,19.68,19.55,19.56,80864.0,17.84,17.8491,17.7312,17.7402,80864.0
2021-03-25 15:00:00,19.57,19.68,19.54,19.67,64340.0,17.7493,17.8491,17.7221,17.84,64340.0
2021-03-25 15:30:00,19.65,19.73,19.62,19.69,145084.0,17.8219,17.8944,17.7947,17.8582,145084.0
2021-03-26 09:30:00,20.03,20.12,20.0,20.04,152812.0,18.1665,18.2481,18.1393,18.1756,152812.0
2021-03-26 10:00:00,20.03,20.05,19.93,19.93,76896.0,18.1665,18.1847,18.0758,18.0758,76896.0
2021-03-26 10:30:00,19.93,19.95,19.76,19.78,147404.0,18.0758,18.094,17.9216,17.9398,147404.0
2021-03-26 11:00:00,19.77,19.85,19.68,19.73,110072.0,17.9307,18.0033,17.8491,17.8944,110072.0
2021-03-26 11:30:00,19.73,19.83,19.69,19.75,45040.0,17.8944,17.9851,17.8582,17.9126,45040.0
2021-03-26 12:00:00,19.73,19.88,19.72,19.84,31608.0,17.8944,18.0305,17.8854,17.9942,31608.0
2021-03-26 12:30:00,19.86,19.9,19.83,19.86,32684.0,18.0123,18.0486,17.9851,18.0123,32684.0
2021-03-26 13:00:00,19.87,19.88,19.81,19.88,27840.0,18.0214,18.0305,17.967,18.0305,27840.0
2021-03-26 13:30:00,19.87,19.96,19.86,19.95,41696.0,18.0214,18.103,18.0123,18.094,41696.0
2021-03-26 14:00:00,19.95,19.95,19.87,19.92,163424.0,18.094,18.094,18.0214,18.0668,163424.0
2021-03-26 14:30:00,19.91,19.92,19.84,19.9,46996.0,18.0577,18.0668,17.9942,18.0486,46996.0
2021-03-26 15:00:00,19.89,19.96,19.89,19.95,41156.0,18.0395,18.103,18.0395,18.094,41156.0
2021-03-26 15:30:00,19.95,19.96,19.89,19.92,125128.0,18.094,18.103,18.0395,18.0668,125128.0
2021-03-29 09:30:00,19.84,20.17,19.84,20.16,125024.0,17.9942,18.2935,17.9942,18.2844,125024.0
2021-03-29 10:00:00,20.21,20.28,20.16,20.18,158992.0,18.3298,18.3933,18.2844,18.3026,158992.0
2021-03-29 10:30:00,20.21,20.27,20.19,20.22,115232.0,18.3298,18.3842,18.3116,18.3388,115232.0
2021-03-29 11:00:00,20.25,20.29,20.23,20.23,97872.0,18.3661,18.4023,18.3479,18.3479,97872.0
2021-03-29 11:30:00,20.23,20.26,20.21,20.22,36256.0,18.3479,18.3751,18.3298,18.3388,36256.0
2021-03-29 12:00:00,20.25,20.25,20.21,20.22,37396.0,18.3661,18.3661,18.3298,18.3388,37396.0
2021-03-29 12:30:00,20.21,20.25,20.18,20.23,19772.0,18.3298,18.3661,18.3026,18.3479,19772.0
2021-03-29 13:00:00,20.23,20.35,20.23,20.34,45480.0,18.3479,18.4567,18.3479,18.4477,45480.0
2021-03-29 13:30:00,20.34,20.39,20.32,20.39,51240.0,18.4477,18.493,18.4295,18.493,51240.0
2021-03-29 14:00:00,20.43,20.56,20.41,20.56,63688.0,18.5293,18.6472,18.5112,18.6472,63688.0
2021-03-29 14:30:00,20.55,20.6,20.51,20.55,71264.0,18.6381,18.6835,18.6019,18.6381,71264.0
2021-03-29 15:00:00,20.54,20.66,20.53,20.57,61784.0,18.6291,18.7379,18.62,18.6563,61784.0
2021-03-29 15:30:00,20.58,20.58,20.39,20.42,167104.0,18.6653,18.6653,18.493,18.5202,167104.0
2021-03-30 09:30:00,20.51,20.57,20.4,20.4,281756.0,18.6019,18.6563,18.5021,18.5021,281756.0
2021-03-30 10:00:00,20.39,20.65,20.39,20.58,208712.0,18.493,18.7288,18.493,18.6653,208712.0
2021-03-30 10:30:00,20.57,20.58,20.43,20.45,98256.0,18.6563,18.6653,18.5293,18.5474,98256.0
2021-03-30 11:00:00,20.45,20.45,20.37,20.37,102112.0,18.5474,18.5474,18.4749,18.4749,102112.0
2021-03-30 11:30:00,20.36,20.36,20.06,20.08,179788.0,18.4658,18.4658,18.1937,18.2119,179788.0
2021-03-30 12:00:00,20.03,20.28,20.03,20.25,78196.0,18.1665,18.3933,18.1665,18.3661,78196.0
2021-03-30 12:30:00,20.26,20.32,20.2,20.23,37376.0,18.3751,18.4295,18.3207,18.3479,37376.0
2021-03-30 13:00:00,20.24,20.24,20.13,20.14,34800.0,18.357,18.357,18.2572,18.2663,34800.0
2021-03-30 13:30:00,20.15,20.21,20.1,20.2,48320.0,18.2754,18.3298,18.23,18.3207,48320.0
2021-03-30 14:00:00,20.21,20.28,20.18,20.28,47240.0,18.3298,18.3933,18.3026,18.3933,47240.0
2021-03-30 14:30:00,20.32,20.32,20.23,20.26,16000.0,18.4295,18.4295,18.3479,18.3751,16000.0
2021-03-30 15:00:00,20.22,20.24,20.09,20.09,36516.0,18.3388,18.357,18.2209,18.2209,36516.0
2021-03-30 15:30:00,20.06,20.11,19.98,20.1,96088.0,18.1937,18.2391,18.1212,18.23,96088.0
2021-03-31 09:30:00,20.06,20.16,20.02,20.06,140960.0,18.1937,18.2844,18.1574,18.1937,140960.0
2021-03-31 10:00:00,20.05,20.11,20.02,20.1,77900.0,18.1847,18.2391,18.1574,18.23,77900.0
2021-03-31 10:30:00,20.08,20.12,19.98,19.98,72364.0,18.2119,18.2481,18.1212,18.1212,72364.0
2021-03-31 11:00:00,19.97,20.06,19.95,20.05,66200.0,18.1121,18.1937,18.094,18.1847,66200.0
2021-03-31 11:30:00,20.05,20.08,19.95,20.03,46700.0,18.1847,18.2119,18.094,18.1665,46700.0
2021-03-31 12:00:00,20.01,20.14,20.0,20.13,10600.0,18.1484,18.2663,18.1393,18.2572,10600.0
2021-03-31 12:30:00,20.13,20.18,20.1,20.16,16888.0,18.2572,18.3026,18.23,18.2844,16888.0
2021-03-31 13:00:00,20.18,20.35,20.17,20.29,33568.0,18.3026,18.4567,18.2935,18.4023,33568.0
2021-03-31 13:30:00,20.29,20.43,20.26,20.43,43816.0,18.4023,18.5293,18.3751,18.5293,43816.0
2021-03-31 14:00:00,20.43,20.53,20.34,20.36,62560.0,18.5293,18.62,18.4477,18.4658,62560.0
2021-03-31 14:30:00,20.36,20.66,20.36,20.56,175232.0,18.4658,18.7379,18.4658,18.6472,175232.0
2021-03-31 15:00:00,20.55,20.58,20.37,20.4,198896.0,18.6381,18.6653,18.4749,18.5021,198896.0
2021-03-31 15:30:00,20.37,20.5,20.29,20.38,274624.0,18.4749,18.5928,18.4023,18.484,274624.0
2021-04-01 09:30:00,19.88,19.9,19.82,19.88,231296.0,18.0305,18.0486,17.9761,18.0305,231296.0
2021-04-01 10:00:00,19.88,19.98,19.77,19.81,104200.0,18.0305,18.1212,17.9307,17.967,104200.0
2021-04-01 10:30:00,19.79,19.79,19.7,19.71,77284.0,17.9488,17.9488,17.8672,17.8763,77284.0
2021-04-01 11:00:00,19.72,19.73,19.57,19.63,127300.0,17.8854,17.8944,17.7493,17.8037,127300.0
2021-04-01 11:30:00,19.62,19.68,19.55,19.55,48540.0,17.7947,17.8491,17.7312,17.7312,48540.0
2021-04-01 12:00:00,19.55,19.59,19.53,19.58,27676.0,17.7312,17.7675,17.713,17.7584,27676.0
2021-04-01 12:30:00,19.57,19.6,19.54,19.56,40684.0,17.7493,17.7765,17.7221,17.7402,40684.0
2021-04-01 13:00:00,19.56,19.6,19.54,19.58,21880.0,17.7402,17.7765,17.7221,17.7584,21880.0
2021-04-01 13:30:00,19.58,19.6,19.51,19.6,52204.0,17.7584,17.7765,17.6949,17.7765,52204.0
2021-04-01 14:00:00,19.59,19.59,19.52,19.56,43744.0,17.7675,17.7675,17.704,17.7402,43744.0
2021-04-01 14:30:00,19.57,19.6,19.54,19.54,27136.0,17.7493,17.7765,17.7221,17.7221,27136.0
2021-04-01 15:00:00,19.57,19.57,19.52,19.52,40896.0,17.7493,17.7493,17.704,17.704,40896.0
2021-04-01 15:30:00,19.5,19.52,19.39,19.48,166592.0,17.6858,17.704,17.5861,17.6677,166592.0
2021-04-05 09:30:00,19.84,20.09,19.82,20.01,309916.0,17.9942,18.2209,17.9761,18.1484,309916.0
2021-04-05 10:00:00,20.04,20.08,19.92,19.93,142032.0,18.1756,18.2119,18.0668,18.0758,142032.0
2021-04-05 10:30:00,19.93,20.06,19.91,20.05,60612.0,18.0758,18.1937,18.0577,18.1847,60612.0
2021-04-05 11:00:00,20.02,20.09,19.98,20.03,58660.0,18.1574,18.2209,18.1212,18.1665,58660.0
2021-04-05 11:30:00,20.02,20.03,19.82,19.84,87948.0,18.1574,18.1665,17.9761,17.9942,87948.0
2021-04-05 12:00:00,19.84,19.87,19.81,19.86,46228.0,17.9942,18.0214,17.967,18.0123,46228.0
2021-04-05 12:30:00,19.85,19.85,19.75,19.8,39304.0,18.0033,18.0033,17.9126,17.9579,39304.0
2021-04-05 13:00:00,19.8,19.84,19.79,19.83,31684.0,17.9579,17.9942,17.9488,17.9851,31684.0
2021-04-05 13:30:00,19.84,19.84,19.79,19.79,11304.0,17.9942,17.9942,17.9488,17.9488,11304.0
2021-04-05 14:00:00,19.8,19.82,19.77,19.82,40084.0,17.9579,17.9761,17.9307,17.9761,40084.0
2021-04-05 14:30:00,19.8,19.83,19.75,19.79,40276.0,17.9579,17.9851,17.9126,17.9488,40276.0
2021-04-05 15:00:00,19.8,19.8,19.72,19.77,83804.0,17.9579,17.9579,17.8854,17.9307,83804.0
2021-04-05 15:30:00,19.78,19.79,19.66,19.68,76280.0,17.9398,17.9488,17.8309,17.8491,76280.0
2021-04-06 09:30:00,19.56,19.63,19.52,19.56,96536.0,17.7402,17.8037,17.704,17.7402,96536.0
2021-04-06 10:00:00,19.55,19.61,19.52,19.52,96312.0,17.7312,17.7856,17.704,17.704,96312.0
2021-04-06 10:30:00,19.52,19.54,19.31,19.31,214116.0,17.704,17.7221,17.5135,17.5135,214116.0
2021-04-06 11:00:00,19.3,19.35,19.27,19.29,207260.0,17.5044,17.5498,17.4772,17.4954,207260.0
2021-04-06 11:30:00,19.29,19.34,19.23,19.31,236220.0,17.4954,17.5407,17.4409,17.5135,236220.0
2021-04-06 12:00:00,19.31,19.39,19.31,19.38,67284.0,17.5135,17.5861,17.5135,17.577,67284.0
2021-04-06 12:30:00,19.39,19.39,19.28,19.36,55980.0,17.5861,17.5861,17.4863,17.5589,55980.0
2021-04-06 13:00:00,19.38,19.39,19.33,19.37,92452.0,17.577,17.5861,17.5316,17.5679,92452.0
2021-04-06 13:30:00,19.36,19.36,19.29,19.31,54428.0,17.5589,17.5589,17.4954,17.5135,54428.0
2021-04-06 14:00:00,19.3,19.3,19.22,19.25,83804.0,17.5044,17.5044,17.4319,17.4591,83804.0
2021-04-06 14:30:00,19.25,19.28,19.23,19.27,73148.0,17.4591,17.4863,17.4409,17.4772,73148.0
2021-04-06 15:00:00,19.25,19.35,19.24,19.31,85892.0,17.4591,17.5498,17.45,17.5135,85892.0
2021-04-06 15:30:00,19.31,19.34,19.27,19.27,88072.0,17.5135,17.5407,17.4772,17.4772,88072.0
2021-04-07 09:30:00,19.44,19.52,19.34,19.36,215476.0,17.6314,17.704,17.5407,17.5589,215476.0
2021-04-07 10:00:00,19.35,19.43,19.32,19.32,72940.0,17.5498,17.6223,17.5226,17.5226,72940.0
2021-04-07 10:30:00,19.32,19.35,19.28,19.33,59552.0,17.5226,17.5498,17.4863,17.5316,59552.0
2021-04-07 11:00:00,19.33,19.34,19.2,19.25,103808.0,17.5316,17.5407,17.4137,17.4591,103808.0
2021-04-07 11:30:00,19.25,19.28,19.18,19.19,122564.0,17.4591,17.4863,17.3956,17.4047,122564.0
2021-04-07 12:00:00,19.19,19.26,19.18,19.26,53900.0,17.4047,17.4682,17.3956,17.4682,53900.0
2021-04-07 12:30:00,19.25,19.36,19.24,19.34,90120.0,17.4591,17.5589,17.45,17.5407,90120.0
2021-04-07 13:00:00,19.36,19.39,19.35,19.39,105624.0,17.5589,17.5861,17.5498,17.5861,105624.0
2021-04-07 13:30:00,19.38,19.47,19.38,19.43,41352.0,17.577,17.6586,17.577,17.6223,41352.0
2021-04-07 14:00:00,19.46,19.53,19.44,19.47,43772.0,17.6495,17.713,17.6314,17.6586,43772.0
2021-04-07 14:30:00,19.48,19.5,19.42,19.45,55408.0,17.6677,17.6858,17.6133,17.6405,55408.0
2021-04-07 15:00:00,19.45,19.65,19.45,19.65,44880.0,17.6405,17.8219,17.6405,17.8219,44880.0
2021-04-07 15:30:00,19.64,19.68,19.62,19.65,104488.0,17.8128,17.8491,17.7947,17.8219,104488.0
2021-04-08 09:30:00,19.46,19.47,19.17,19.22,226616.0,17.6495,17.6586,17.3865,17.4319,226616.0
2021-04-08 10:00:00,19.23,19.31,19.21,19.31,117348.0,17.4409,17.5135,17.4228,17.5135,117348.0
2021-04-08 10:30:00,19.3,19.4,19.27,19.4,116368.0,17.5044,17.5951,17.4772,17.5951,116368.0
2021-04-08 11:00:00,19.4,19.46,19.4,19.41,55144.0,17.5951,17.6495,17.5951,17.6042,55144.0
2021-04-08 11:30:00,19.4,19.4,19.32,19.35,73040.0,17.5951,17.5951,17.5226,17.5498,73040.0
2021-04-08 12:00:00,19.34,19.36,19.25,19.29,130996.0,17.5407,17.5589,17.4591,17.4954,130996.0
2021-04-08 12:30:00,19.29,19.35,19.28,19.33,84072.0,17.4954,17.5498,17.4863,17.5316,84072.0
2021-04-08 13:00:00,19.33,19.35,19.26,19.28,33660.0,17.5316,17.5498,17.4682,17.4863,33660.0
2021-04-08 13:30:00,19.27,19.27,19.2,19.27,45560.0,17.4772,17.4772,17.4137,17.4772,45560.0
2021-04-08 14:00:00,19.27,19.28,19.23,19.25,50000.0,17.4772,17.4863,17.4409,17.4591,50000.0
2021-04-08 14:30:00,19.25,19.33,19.25,19.28,52040.0,17.4591,17.5316,17.4591,17.4863,52040.0
2021-04-08 15:00:00,19.27,19.29,19.23,19.23,68512.0,17.4772,17.4954,17.4409,17.4409,68512.0
2021-04-08 15:30:00,19.23,19.26,19.18,19.2,182512.0,17.4409,17.4682,17.3956,17.4137,182512.0
2021-04-09 09:30:00,19.4,19.56,19.36,19.38,150212.0,17.5951,17.7402,17.5589,17.577,150212.0
2021-04-09 10:00:00,19.39,19.41,19.25,19.28,100804.0,17.5861,17.6042,17.4591,17.4863,100804.0
2021-04-09 10:30:00,19.28,19.35,19.24,19.25,34492.0,17.4863,17.5498,17.45,17.4591,34492.0
2021-04-09 11:00:00,19.26,19.3,19.18,19.25,116072.0,17.4682,17.5044,17.3956,17.4591,116072.0
2021-04-09 11:30:00,19.25,19.27,19.12,19.12,55028.0,17.4591,17.4772,17.3412,17.3412,55028.0
2021-04-09 12:00:00,19.14,19.22,19.13,19.2,17684.0,17.3593,17.4319,17.3502,17.4137,17684.0
2021-04-09 12:30:00,19.18,19.24,19.18,19.24,14540.0,17.3956,17.45,17.3956,17.45,14540.0
2021-04-09 13:00:00,19.24,19.27,19.22,19.23,46000.0,17.45,17.4772,17.4319,17.4409,46000.0
2021-04-09 13:30:00,19.18,19.29,19.18,19.29,53412.0,17.3956,17.4954,17.3956,17.4954,53412.0
2021-04-09 14:00:00,19.28,19.41,19.28,19.4,129568.0,17.4863,17.6042,17.4863,17.5951,129568.0
2021-04-09 14:30:00,19.4,19.43,19.38,19.38,39384.0,17.5951,17.6223,17.577,17.577,39384.0
2021-04-09 15:00:00,19.41,19.42,19.36,19.38,18132.0,17.6042,17.6133,17.5589,17.577,18132.0
2021-04-09 15:30:00,19.38,19.4,19.36,19.37,64500.0,17.577,17.5951,17.5589,17.5679,64500.0
2021-04-12 09:30:00,19.42,19.54,19.39,19.5,120824.0,17.6133,17.7221,17.5861,17.6858,120824.0
2021-04-12 10:00:00,19.48,19.53,19.45,19.45,44956.0,17.6677,17.713,17.6405,17.6405,44956.0
2021-04-12 10:30:00,19.46,19.54,19.45,19.53,244312.0,17.6495,17.7221,17.6405,17.713,244312.0
2021-04-12 11:00:00,19.54,19.54,19.45,19.48,47396.0,17.7221,17.7221,17.6405,17.6677,47396.0
2021-04-12 11:30:00,19.46,19.48,19.43,19.47,7940.0,17.6495,17.6677,17.6223,17.6586,7940.0
2021-04-12 12:00:00,19.49,19.51,19.42,19.42,18684.0,17.6768,17.6949,17.6133,17.6133,18684.0
2021-04-12 12:30:00,19.42,19.5,19.4,19.5,24056.0,17.6133,17.6858,17.5951,17.6858,24056.0
2021-04-12 13:00:00,19.49,19.51,19.44,19.49,25200.0,17.6768,17.6949,17.6314,17.6768,25200.0
2021-04-12 13:30:00,19.49,19.53,19.47,19.52,33144.0,17.6768,17.713,17.6586,17.704,33144.0
2021-04-12 14:00:00,19.52,19.56,19.5,19.55,33716.0,17.704,17.7402,17.6858,17.7312,33716.0
2021-04-12 14:30:00,19.56,19.57,19.46,19.52,39280.0,17.7402,17.7493,17.6495,17.704,39280.0
2021-04-12 15:00:00,19.51,19.52,19.43,19.45,67408.0,17.6949,17.704,17.6223,17.6405,67408.0
2021-04-12 15:30:00,19.45,19.48,19.41,19.42,71852.0,17.6405,17.6677,17.6042,17.6133,71852.0
2021-04-13 09:30:00,19.48,19.5,19.36,19.38,85884.0,17.6677,17.6858,17.5589,17.577,85884.0
2021-04-13 10:00:00,19.37,19.49,19.37,19.45,16988.0,17.5679,17.6768,17.5679,17.6405,16988.0
2021-04-13 10:30:00,19.46,19.48,19.45,19.47,19312.0,17.6495,17.6677,17.6405,17.6586,19312.0
2021-04-13 11:00:00,19.48,19.5,19.43,19.44,17984.0,17.6677,17.6858,17.6223,17.6314,17984.0
2021-04-13 11:30:00,19.42,19.44,19.41,19.43,15188.0,17.6133,17.6314,17.6042,17.6223,15188.0
2021-04-13 12:00:00,19.42,19.43,19.34,19.35,40564.0,17.6133,17.6223,17.5407,17.5498,40564.0
2021-04-13 12:30:00,19.36,19.4,19.34,19.38,43888.0,17.5589,17.5951,17.5407,17.577,43888.0
2021-04-13 13:00:00,19.36,19.36,19.04,19.08,218576.0,17.5589,17.5589,17.2686,17.3049,218576.0
2021-04-13 13:30:00,19.07,19.14,19.02,19.13,109468.0,17.2958,17.3593,17.2505,17.3502,109468.0
2021-04-13 14:00:00,19.13,19.13,19.07,19.09,46308.0,17.3502,17.3502,17.2958,17.314,46308.0
2021-04-13 14:30:00,19.07,19.11,19.04,19.07,73628.0,17.2958,17.3321,17.2686,17.2958,73628.0
2021-04-13 15:00:00,19.05,19.14,19.05,19.08,31520.0,17.2777,17.3593,17.2777,17.3049,31520.0
2021-04-13 15:30:00,19.08,19.11,18.98,19.01,155424.0,17.3049,17.3321,17.2142,17.2414,155424.0
2021-04-14 09:30:00,19.16,19.22,19.11,19.13,110224.0,17.3775,17.4319,17.3321,17.3502,110224.0
2021-04-14 10:00:00,19.1,19.18,19.09,19.1,41764.0,17.323,17.3956,17.314,17.323,41764.0
2021-04-14 10:30:00,19.11,19.22,19.09,19.22,30752.0,17.3321,17.4319,17.314,17.4319,30752.0
2021-04-14 11:00:00,19.21,19.31,19.21,19.23,68044.0,17.4228,17.5135,17.4228,17.4409,68044.0
2021-04-14 11:30:00,19.23,19.28,19.2,19.22,70232.0,17.4409,17.4863,17.4137,17.4319,70232.0
2021-04-14 12:00:00,19.23,19.3,19.23,19.29,35028.0,17.4409,17.5044,17.4409,17.4954,35028.0
2021-04-14 12:30:00,19.28,19.29,19.22,19.26,52452.0,17.4863,17.4954,17.4319,17.4682,52452.0
2021-04-14 13:00:00,19.27,19.35,19.27,19.34,35672.0,17.4772,17.5498,17.4772,17.5407,35672.0
2021-04-14 13:30:00,19.34,19.36,19.27,19.28,18600.0,17.5407,17.5589,17.4772,17.4863,18600.0
2021-04-14 14:00:00,19.27,19.31,19.24,19.29,32920.0,17.4772,17.5135,17.45,17.4954,32920.0
2021-04-14 14:30:00,19.29,19.29,19.19,19.27,42312.0,17.4954,17.4954,17.4047,17.4772,42312.0
2021-04-14 15:00:00,19.26,19.27,19.21,19.22,22852.0,17.4682,17.4772,17.4228,17.4319,22852.0
2021-04-14 15:30:00,19.21,19.22,19.16,19.18,37908.0,17.4228,17.4319,17.3775,17.3956,37908.0
2021-04-15 09:30:00,18.56,18.58,18.42,18.48,444416.0,16.8333,16.8514,16.7063,16.7607,444416.0
2021-04-15 10:00:00,18.48,18.49,18.22,18.24,282896.0,16.7607,16.7698,16.5249,16.5431,282896.0
2021-04-15 10:30:00,18.23,18.23,18.15,18.17,111268.0,16.534,16.534,16.4614,16.4796,111268.0
2021-04-15 11:00:00,18.16,18.16,18.01,18.11,160192.0,16.4705,16.4705,16.3344,16.4251,160192.0
2021-04-15 11:30:00,18.1,18.15,18.05,18.15,141160.0,16.4161,16.4614,16.3707,16.4614,141160.0
2021-04-15 12:00:00,18.15,18.15,18.08,18.11,100340.0,16.4614,16.4614,16.3979,16.4251,100340.0
2021-04-15 12:30:00,18.11,18.12,17.99,18.03,100416.0,16.4251,16.4342,16.3163,16.3526,100416.0
2021-04-15 13:00:00,18.04,18.06,18.0,18.01,28760.0,16.3617,16.3798,16.3254,16.3344,28760.0
2021-04-15 13:30:00,18.02,18.07,17.95,17.96,104244.0,16.3435,16.3889,16.28,16.2891,104244.0
2021-04-15 14:00:00,17.97,18.02,17.97,17.99,44432.0,16.2982,16.3435,16.2982,16.3163,44432.0
2021-04-15 14:30:00,17.98,18.03,17.97,17.98,100820.0,16.3072,16.3526,16.2982,16.3072,100820.0
2021-04-15 15:00:00,17.98,18.16,17.94,18.15,80428.0,16.3072,16.4705,16.271,16.4614,80428.0
2021-04-15 15:30:00,18.14,18.26,18.14,18.23,347904.0,16.4524,16.5612,16.4524,16.534,347904.0
2021-04-16 09:30:00,18.7,18.75,18.6,18.71,282168.0,16.9603,17.0056,16.8696,16.9693,282168.0
2021-04-16 10:00:00,18.71,18.71,18.54,18.56,152248.0,16.9693,16.9693,16.8151,16.8333,152248.0
2021-04-16 10:30:00,18.57,18.67,18.5,18.61,190144.0,16.8423,16.933,16.7789,16.8786,190144.0
2021-04-16 11:00:00,18.61,18.73,18.61,18.7,48944.0,16.8786,16.9875,16.8786,16.9603,48944.0
2021-04-16 11:30:00,18.69,18.69,18.63,18.65,42848.0,16.9512,16.9512,16.8968,16.9149,42848.0
2021-04-16 12:00:00,18.65,18.65,18.57,18.63,83900.0,16.9149,16.9149,16.8423,16.8968,83900.0
2021-04-16 12:30:00,18.66,18.66,18.58,18.58,31336.0,16.924,16.924,16.8514,16.8514,31336.0
2021-04-16 13:00:00,18.55,18.56,18.5,18.52,38592.0,16.8242,16.8333,16.7789,16.797,38592.0
2021-04-16 13:30:00,18.52,18.57,18.52,18.54,96700.0,16.797,16.8423,16.797,16.8151,96700.0
2021-04-16 14:00:00,18.53,18.53,18.48,18.49,27600.0,16.8061,16.8061,16.7607,16.7698,27600.0
2021-04-16 14:30:00,18.49,18.5,18.45,18.49,26912.0,16.7698,16.7789,16.7335,16.7698,26912.0
2021-04-16 15:00:00,18.49,18.5,18.46,18.5,43288.0,16.7698,16.7789,16.7426,16.7789,43288.0
2021-04-16 15:30:00,18.5,18.66,18.49,18.63,74684.0,16.7789,16.924,16.7698,16.8968,74684.0
2021-04-19 09:30:00,18.83,18.91,18.78,18.78,163336.0,17.0782,17.1507,17.0328,17.0328,163336.0
2021-04-19 10:00:00,18.8,18.82,18.74,18.79,109656.0,17.051,17.0691,16.9965,17.0419,109656.0
2021-04-19 10:30:00,18.79,18.79,18.64,18.64,113344.0,17.0419,17.0419,16.9058,16.9058,113344.0
2021-04-19 11:00:00,18.64,18.71,18.61,18.67,58040.0,16.9058,16.9693,16.8786,16.933,58040.0
2021-04-19 11:30:00,18.67,18.72,18.64,18.71,89420.0,16.933,16.9784,16.9058,16.9693,89420.0
2021-04-19 12:00:00,18.7,18.75,18.68,18.74,44592.0,16.9603,17.0056,16.9421,16.9965,44592.0
2021-04-19 12:30:00,18.73,18.77,18.72,18.75,58400.0,16.9875,17.0237,16.9784,17.0056,58400.0
2021-04-19 13:00:00,18.75,18.85,18.75,18.82,84768.0,17.0056,17.0963,17.0056,17.0691,84768.0
2021-04-19 13:30:00,18.82,18.84,18.81,18.81,33600.0,17.0691,17.0872,17.06,17.06,33600.0
2021-04-19 14:00:00,18.81,18.86,18.8,18.83,53200.0,17.06,17.1054,17.051,17.0782,53200.0
2021-04-19 14:30:00,18.84,18.86,18.76,18.8,51820.0,17.0872,17.1054,17.0147,17.051,51820.0
2021-04-19 15:00:00,18.79,18.84,18.78,18.83,96924.0,17.0419,17.0872,17.0328,17.0782,96924.0
2021-04-19 15:30:00,18.83,18.84,18.76,18.76,184268.0,17.0782,17.0872,17.0147,17.0147,184268.0
2021-04-20 09:30:00,18.94,18.96,18.74,18.75,127500.0,17.1779,17.1961,16.9965,17.0056,127500.0
2021-04-20 10:00:00,18.77,18.78,18.68,18.68,74780.0,17.0237,17.0328,16.9421,16.9421,74780.0
2021-04-20 10:30:00,18.69,18.7,18.6,18.61,53060.0,16.9512,16.9603,16.8696,16.8786,53060.0
2021-04-20 11:00:00,18.61,18.62,18.49,18.49,110248.0,16.8786,16.8877,16.7698,16.7698,110248.0
2021-04-20 11:30:00,18.5,18.52,18.42,18.46,62484.0,16.7789,16.797,16.7063,16.7426,62484.0
2021-04-20 12:00:00,18.45,18.54,18.45,18.51,24800.0,16.7335,16.8151,16.7335,16.7879,24800.0
2021-04-20 12:30:00,18.51,18.52,18.49,18.51,25080.0,16.7879,16.797,16.7698,16.7879,25080.0
2021-04-20 13:00:00,18.51,18.52,18.45,18.49,39620.0,16.7879,16.797,16.7335,16.7698,39620.0
2021-04-20 13:30:00,18.47,18.5,18.45,18.5,29976.0,16.7517,16.7789,16.7335,16.7789,29976.0
2021-04-20 14:00:00,18.5,18.5,18.46,18.46,56576.0,16.7789,16.7789,16.7426,16.7426,56576.0
2021-04-20 14:30:00,18.46,18.49,18.43,18.47,69472.0,16.7426,16.7698,16.7154,16.7517,69472.0
2021-04-20 15:00:00,18.47,18.57,18.47,18.57,131712.0,16.7517,16.8423,16.7517,16.8423,131712.0
2021-04-20 15:30:00,18.56,18.57,18.44,18.52,52616.0,16.8333,16.8423,16.7244,16.797,52616.0
2021-04-21 09:30:00,18.52,18.52,18.36,18.37,78948.0,16.797,16.797,16.6519,16.661,78948.0
2021-04-21 10:00:00,18.42,18.56,18.42,18.48,55520.0,16.7063,16.8333,16.7063,16.7607,55520.0
2021-04-21 10:30:00,18.5,18.68,18.5,18.6,29544.0,16.7789,16.9421,16.7789,16.8696,29544.0
2021-04-21 11:00:00,18.62,18.68,18.61,18.61,14228.0,16.8877,16.9421,16.8786,16.8786,14228.0
2021-04-21 11:30:00,18.62,18.62,18.57,18.6,9244.0,16.8877,16.8877,16.8423,16.8696,9244.0
2021-04-21 12:00:00,18.61,18.61,18.56,18.56,6220.0,16.8786,16.8786,16.8333,16.8333,6220.0
2021-04-21 12:30:00,18.54,18.55,18.45,18.51,42256.0,16.8151,16.8242,16.7335,16.7879,42256.0
2021-04-21 13:00:00,18.51,18.54,18.43,18.48,76492.0,16.7879,16.8151,16.7154,16.7607,76492.0
2021-04-21 13:30:00,18.48,18.52,18.47,18.51,4800.0,16.7607,16.797,16.7517,16.7879,4800.0
2021-04-21 14:00:00,18.56,18.57,18.55,18.56,13960.0,16.8333,16.8423,16.8242,16.8333,13960.0
2021-04-21 14:30:00,18.55,18.58,18.51,18.51,20684.0,16.8242,16.8514,16.7879,16.7879,20684.0
2021-04-21 15:00:00,18.56,18.56,18.48,18.48,38164.0,16.8333,16.8333,16.7607,16.7607,38164.0
2021-04-21 15:30:00,18.48,18.5,18.42,18.42,36952.0,16.7607,16.7789,16.7063,16.7063,36952.0
2021-04-22 09:30:00,18.32,18.32,18.23,18.27,118840.0,16.6156,16.6156,16.534,16.5703,118840.0
2021-04-22 10:00:00,18.27,18.27,18.17,18.21,84084.0,16.5703,16.5703,16.4796,16.5158,84084.0
2021-04-22 10:30:00,18.26,18.32,18.19,18.32,29696.0,16.5612,16.6156,16.4977,16.6156,29696.0
2021-04-22 11:00:00,18.31,18.5,18.31,18.5,46212.0,16.6065,16.7789,16.6065,16.7789,46212.0
2021-04-22 11:30:00,18.54,18.6,18.52,18.6,63812.0,16.8151,16.8696,16.797,16.8696,63812.0
2021-04-22 12:00:00,18.59,18.61,18.57,18.57,40080.0,16.8605,16.8786,16.8423,16.8423,40080.0
2021-04-22 12:30:00,18.59,18.63,18.55,18.55,16824.0,16.8605,16.8968,16.8242,16.8242,16824.0
2021-04-22 13:00:00,18.54,18.55,18.32,18.4,146500.0,16.8151,16.8242,16.6156,16.6882,146500.0
2021-04-22 13:30:00,18.45,18.45,18.28,18.29,77004.0,16.7335,16.7335,16.5793,16.5884,77004.0
2021-04-22 14:00:00,18.26,18.32,18.21,18.3,38264.0,16.5612,16.6156,16.5158,16.5975,38264.0
2021-04-22 14:30:00,18.26,18.3,18.25,18.28,26800.0,16.5612,16.5975,16.5521,16.5793,26800.0
2021-04-22 15:00:00,18.28,18.28,18.23,18.25,23392.0,16.5793,16.5793,16.534,16.5521,23392.0
2021-04-22 15:30:00,18.27,18.27,18.18,18.18,67552.0,16.5703,16.5703,16.4886,16.4886,67552.0
2021-04-23 09:30:00,18.18,18.36,18.15,18.32,108676.0,16.4886,16.6519,16.4614,16.6156,108676.0
2021-04-23 10:00:00,18.29,18.48,18.29,18.48,76964.0,16.5884,16.7607,16.5884,16.7607,76964.0
2021-04-23 10:30:00,18.48,18.51,18.41,18.45,38020.0,16.7607,16.7879,16.6972,16.7335,38020.0
2021-04-23 11:00:00,18.46,18.46,18.39,18.41,21200.0,16.7426,16.7426,16.6791,16.6972,21200.0
2021-04-23 11:30:00,18.38,18.38,18.29,18.3,87720.0,16.67,16.67,16.5884,16.5975,87720.0
2021-04-23 12:00:00,18.31,18.34,18.29,18.33,52952.0,16.6065,16.6337,16.5884,16.6247,52952.0
2021-04-23 12:30:00,18.33,18.36,18.33,18.34,46052.0,16.6247,16.6519,16.6247,16.6337,46052.0
2021-04-23 13:00:00,18.33,18.35,18.3,18.31,6400.0,16.6247,16.6428,16.5975,16.6065,6400.0
2021-04-23 13:30:00,18.32,18.36,18.32,18.33,11300.0,16.6156,16.6519,16.6156,16.6247,11300.0
2021-04-23 14:00:00,18.34,18.37,18.31,18.32,30520.0,16.6337,16.661,16.6065,16.6156,30520.0
2021-04-23 14:30:00,18.32,18.39,18.3,18.37,8800.0,16.6156,16.6791,16.5975,16.661,8800.0
2021-04-23 15:00:00,18.38,18.39,18.32,18.37,23560.0,16.67,16.6791,16.6156,16.661,23560.0
2021-04-23 15:30:00,18.39,18.4,18.3,18.3,155356.0,16.6791,16.6882,16.5975,16.5975,155356.0
2021-04-26 09:30:00,18.27,18.3,18.24,18.25,105904.0,16.5703,16.5975,16.5431,16.5521,105904.0
2021-04-26 10:00:00,18.27,18.27,18.12,18.13,100440.0,16.5703,16.5703,16.4342,16.4433,100440.0
2021-04-26 10:30:00,18.15,18.22,18.15,18.22,23660.0,16.4614,16.5249,16.4614,16.5249,23660.0
2021-04-26 11:00:00,18.22,18.26,18.21,18.23,24684.0,16.5249,16.5612,16.5158,16.534,24684.0
2021-04-26 11:30:00,18.23,18.31,18.23,18.28,35528.0,16.534,16.6065,16.534,16.5793,35528.0
2021-04-26 12:00:00,18.27,18.3,18.27,18.29,7512.0,16.5703,16.5975,16.5703,16.5884,7512.0
2021-04-26 12:30:00,18.3,18.34,18.3,18.34,19276.0,16.5975,16.6337,16.5975,16.6337,19276.0
2021-04-26 13:00:00,18.33,18.33,18.3,18.32,9344.0,16.6247,16.6247,16.5975,16.6156,9344.0
2021-04-26 13:30:00,18.34,18.34,18.3,18.3,19200.0,16.6337,16.6337,16.5975,16.5975,19200.0
2021-04-26 14:00:00,18.31,18.32,18.3,18.32,24664.0,16.6065,16.6156,16.5975,16.6156,24664.0
2021-04-26 14:30:00,18.31,18.31,18.28,18.3,18828.0,16.6065,16.6065,16.5793,16.5975,18828.0
2021-04-26 15:00:00,18.31,18.34,18.31,18.31,12976.0,16.6065,16.6337,16.6065,16.6065,12976.0
2021-04-26 15:30:00,18.32,18.36,18.3,18.36,76876.0,16.6156,16.6519,16.5975,16.6519,76876.0
2021-04-27 09:30:00,18.49,18.5,18.4,18.44,143740.0,16.7698,16.7789,16.6882,16.7244,143740.0
2021-04-27 10:00:00,18.45,18.47,18.4,18.43,44768.0,16.7335,16.7517,16.6882,16.7154,44768.0
2021-04-27 10:30:00,18.44,18.49,18.44,18.46,19400.0,16.7244,16.7698,16.7244,16.7426,19400.0
2021-04-27 11:00:00,18.45,18.54,18.45,18.53,25344.0,16.7335,16.8151,16.7335,16.8061,25344.0
2021-04-27 11:30:00,18.53,18.58,18.52,18.56,28248.0,16.8061,16.8514,16.797,16.8333,28248.0
2021-04-27 12:00:00,18.61,18.63,18.58,18.59,24804.0,16.8786,16.8968,16.8514,16.8605,24804.0
2021-04-27 12:30:00,18.6,18.6,18.5,18.6,137480.0,16.8696,16.8696,16.7789,16.8696,137480.0
2021-04-27 13:00:00,18.6,18.6,18.54,18.6,25132.0,16.8696,16.8696,16.8151,16.8696,25132.0
2021-04-27 13:30:00,18.63,18.74,18.63,18.73,122084.0,16.8968,16.9965,16.8968,16.9875,122084.0
2021-04-27 14:00:00,18.75,18.81,18.74,18.81,73648.0,17.0056,17.06,16.9965,17.06,73648.0
2021-04-27 14:30:00,18.8,18.9,18.8,18.85,73212.0,17.051,17.1416,17.051,17.0963,73212.0
2021-04-27 15:00:00,18.84,18.84,18.75,18.77,35340.0,17.0872,17.0872,17.0056,17.0237,35340.0
2021-04-27 15:30:00,18.77,18.87,18.75,18.84,163648.0,17.0237,17.1144,17.0056,17.0872,163648.0
2021-04-28 09:30:00,18.86,18.88,18.81,18.87,84704.0,17.1054,17.1235,17.06,17.1144,84704.0
2021-04-28 10:00:00,18.87,18.91,18.82,18.86,35324.0,17.1144,17.1507,17.0691,17.1054,35324.0
2021-04-28 10:30:00,18.87,18.99,18.86,18.97,52776.0,17.1144,17.2233,17.1054,17.2051,52776.0
2021-04-28 11:00:00,18.97,19.0,18.94,18.94,33840.0,17.2051,17.2323,17.1779,17.1779,33840.0
2021-04-28 11:30:00,18.94,18.96,18.94,18.95,27664.0,17.1779,17.1961,17.1779,17.187,27664.0
2021-04-28 12:00:00,18.94,19.0,18.94,18.99,21652.0,17.1779,17.2323,17.1779,17.2233,21652.0
2021-04-28 12:30:00,18.99,19.01,18.96,18.98,7600.0,17.2233,17.2414,17.1961,17.2142,7600.0
2021-04-28 13:00:00,18.99,19.01,18.97,18.99,24688.0,17.2233,17.2414,17.2051,17.2233,24688.0
2021-04-28 13:30:00,19.03,19.06,19.02,19.03,21900.0,17.2596,17.2868,17.2505,17.2596,21900.0
2021-04-28 14:00:00,19.08,19.11,18.94,18.96,100104.0,17.3049,17.3321,17.1779,17.1961,100104.0
2021-04-28 14:30:00,18.96,19.0,18.77,18.89,165840.0,17.1961,17.2323,17.0237,17.1326,165840.0
2021-04-28 15:00:00,18.91,18.93,18.75,18.85,82940.0,17.1507,17.1689,17.0056,17.0963,82940.0
2021-04-28 15:30:00,18.85,18.85,18.79,18.81,93488.0,17.0963,17.0963,17.0419,17.06,93488.0
2021-04-29 09:30:00,19.34,19.46,19.28,19.45,162292.0,17.5407,17.6495,17.4863,17.6405,162292.0
2021-04-29 10:00:00,19.45,19.46,19.3,19.3,72860.0,17.6405,17.6495,17.5044,17.5044,72860.0
2021-04-29 10:30:00,19.31,19.38,19.21,19.21,168052.0,17.5135,17.577,17.4228,17.4228,168052.0
2021-04-29 11:00:00,19.21,19.23,19.14,19.18,68504.0,17.4228,17.4409,17.3593,17.3956,68504.0
2021-04-29 11:30:00,19.18,19.22,19.17,19.18,88636.0,17.3956,17.4319,17.3865,17.3956,88636.0
2021-04-29 12:00:00,19.18,19.2,19.07,19.14,54380.0,17.3956,17.4137,17.2958,17.3593,54380.0
2021-04-29 12:30:00,19.12,19.15,19.1,19.12,45248.0,17.3412,17.3684,17.323,17.3412,45248.0
2021-04-29 13:00:00,19.1,19.11,19.06,19.08,47236.0,17.323,17.3321,17.2868,17.3049,47236.0
2021-04-29 13:30:00,19.08,19.11,19.07,19.1,27440.0,17.3049,17.3321,17.2958,17.323,27440.0
2021-04-29 14:00:00,19.1,19.1,19.03,19.07,12660.0,17.323,17.323,17.2596,17.2958,12660.0
2021-04-29 14:30:00,19.05,19.05,19.01,19.01,21696.0,17.2777,17.2777,17.2414,17.2414,21696.0
2021-04-29 15:00:00,19.01,19.02,18.99,18.99,21104.0,17.2414,17.2505,17.2233,17.2233,21104.0
2021-04-29 15:30:00,18.99,19.01,18.97,18.98,93900.0,17.2233,17.2414,17.2051,17.2142,93900.0
2021-04-30 09:30:00,18.91,19.09,18.89,19.06,196268.0,17.1507,17.314,17.1326,17.2868,196268.0
2021-04-30 10:00:00,19.08,19.11,18.92,18.97,134504.0,17.3049,17.3321,17.1598,17.2051,134504.0
2021-04-30 10:30:00,18.97,18.97,18.88,18.95,45416.0,17.2051,17.2051,17.1235,17.187,45416.0
2021-04-30 11:00:00,18.95,18.98,18.86,18.97,79980.0,17.187,17.2142,17.1054,17.2051,79980.0
2021-04-30 11:30:00,18.95,18.97,18.91,18.95,27104.0,17.187,17.2051,17.1507,17.187,27104.0
2021-04-30 12:00:00,18.93,18.96,18.93,18.95,42888.0,17.1689,17.1961,17.1689,17.187,42888.0
2021-04-30 12:30:00,18.96,18.97,18.89,18.92,14864.0,17.1961,17.2051,17.1326,17.1598,14864.0
2021-04-30 13:00:00,18.9,18.9,18.82,18.85,26464.0,17.1416,17.1416,17.0691,17.0963,26464.0
2021-04-30 13:30:00,18.87,18.96,18.87,18.95,20768.0,17.1144,17.1961,17.1144,17.187,20768.0
2021-04-30 14:00:00,18.94,18.99,18.94,18.98,31620.0,17.1779,17.2233,17.1779,17.2142,31620.0
2021-04-30 14:30:00,19.0,19.04,18.88,18.89,95840.0,17.2323,17.2686,17.1235,17.1326,95840.0
2021-04-30 15:00:00,18.88,18.93,18.86,18.93,40792.0,17.1235,17.1689,17.1054,17.1689,40792.0
2021-04-30 15:30:00,18.91,19.0,18.82,18.85,163008.0,17.1507,17.2323,17.0691,17.0963,163008.0
2021-05-03 09:30:00,18.75,18.78,18.68,18.69,162756.0,17.0056,17.0328,16.9421,16.9512,162756.0
2021-05-03 10:00:00,18.69,18.69,18.38,18.4,281680.0,16.9512,16.9512,16.67,16.6882,281680.0
2021-05-03 10:30:00,18.4,18.6,18.36,18.59,169944.0,16.6882,16.8696,16.6519,16.8605,169944.0
2021-05-03 11:00:00,18.59,18.75,18.53,18.74,128176.0,16.8605,17.0056,16.8061,16.9965,128176.0
2021-05-03 11:30:00,18.75,18.89,18.75,18.76,115236.0,17.0056,17.1326,17.0056,17.0147,115236.0
2021-05-03 12:00:00,18.75,18.78,18.68,18.73,70800.0,17.0056,17.0328,16.9421,16.9875,70800.0
2021-05-03 12:30:00,18.76,18.79,18.72,18.77,32540.0,17.0147,17.0419,16.9784,17.0237,32540.0
2021-05-03 13:00:00,18.77,18.77,18.69,18.69,34616.0,17.0237,17.0237,16.9512,16.9512,34616.0
2021-05-03 13:30:00,18.71,18.73,18.67,18.72,36992.0,16.9693,16.9875,16.933,16.9784,36992.0
2021-05-03 14:00:00,18.72,18.75,18.69,18.74,18360.0,16.9784,17.0056,16.9512,16.9965,18360.0
2021-05-03 14:30:00,18.77,18.81,18.71,18.74,34712.0,17.0237,17.06,16.9693,16.9965,34712.0
2021-05-03 15:00:00,18.75,18.89,18.74,18.81,86608.0,17.0056,17.1326,16.9965,17.06,86608.0
2021-05-03 15:30:00,18.8,18.85,18.74,18.85,154916.0,17.051,17.0963,16.9965,17.0963,154916.0
2021-05-04 09:30:00,18.42,18.47,18.24,18.28,339784.0,16.7063,16.7517,16.5431,16.5793,339784.0
2021-05-04 10:00:00,18.27,18.27,18.15,18.19,132484.0,16.5703,16.5703,16.4614,16.4977,132484.0
2021-05-04 10:30:00,18.18,18.27,18.15,18.22,98956.0,16.4886,16.5703,16.4614,16.5249,98956.0
2021-05-04 11:00:00,18.22,18.39,18.2,18.39,75196.0,16.5249,16.6791,16.5068,16.6791,75196.0
2021-05-04 11:30:00,18.41,18.52,18.41,18.5,90720.0,16.6972,16.797,16.6972,16.7789,90720.0
2021-05-04 12:00:00,18.49,18.54,18.45,18.52,66768.0,16.7698,16.8151,16.7335,16.797,66768.0
2021-05-04 12:30:00,18.52,18.52,18.33,18.36,40260.0,16.797,16.797,16.6247,16.6519,40260.0
2021-05-04 13:00:00,18.36,18.41,18.35,18.39,31256.0,16.6519,16.6972,16.6428,16.6791,31256.0
2021-05-04 13:30:00,18.4,18.4,18.29,18.39,130316.0,16.6882,16.6882,16.5884,16.6791,130316.0
2021-05-04 14:00:00,18.38,18.39,18.34,18.36,92672.0,16.67,16.6791,16.6337,16.6519,92672.0
2021-05-04 14:30:00,18.39,18.49,18.38,18.48,75152.0,16.6791,16.7698,16.67,16.7607,75152.0
2021-05-04 15:00:00,18.49,18.55,18.48,18.51,67384.0,16.7698,16.8242,16.7607,16.7879,67384.0
2021-05-04 15:30:00,18.51,18.52,18.44,18.45,347264.0,16.7879,16.797,16.7244,16.7335,347264.0
2021-05-05 09:30:00,18.61,18.62,18.43,18.62,312556.0,16.8786,16.8877,16.7154,16.8877,312556.0
2021-05-05 10:00:00,18.56,18.69,18.5,18.63,240776.0,16.8333,16.9512,16.7789,16.8968,240776.0
2021-05-05 10:30:00,18.64,18.65,18.46,18.48,139944.0,16.9058,16.9149,16.7426,16.7607,139944.0
2021-05-05 11:00:00,18.48,18.56,18.47,18.53,26280.0,16.7607,16.8333,16.7517,16.8061,26280.0
2021-05-05 11:30:00,18.5,18.56,18.5,18.55,61884.0,16.7789,16.8333,16.7789,16.8242,61884.0
2021-05-05 12:00:00,18.56,18.62,18.53,18.59,76436.0,16.8333,16.8877,16.8061,16.8605,76436.0
2021-05-05 12:30:00,18.58,18.59,18.52,18.54,50840.0,16.8514,16.8605,16.797,16.8151,50840.0
2021-05-05 13:00:00,18.54,18.55,18.42,18.43,65224.0,16.8151,16.8242,16.7063,16.7154,65224.0
2021-05-05 13:30:00,18.44,18.45,18.38,18.41,59988.0,16.7244,16.7335,16.67,16.6972,59988.0
2021-05-05 14:00:00,18.4,18.45,18.4,18.43,46000.0,16.6882,16.7335,16.6882,16.7154,46000.0
2021-05-05 14:30:00,18.44,18.44,18.38,18.41,78384.0,16.7244,16.7244,16.67,16.6972,78384.0
2021-05-05 15:00:00,18.41,18.41,18.28,18.3,54092.0,16.6972,16.6972,16.5793,16.5975,54092.0
2021-05-05 15:30:00,18.3,18.4,18.29,18.33,176800.0,16.5975,16.6882,16.5884,16.6247,176800.0
2021-05-06 09:30:00,18.52,18.52,18.3,18.3,287152.0,16.797,16.797,16.5975,16.5975,287152.0
2021-05-06 10:00:00,18.25,18.27,18.15,18.18,168464.0,16.5521,16.5703,16.4614,16.4886,168464.0
2021-05-06 10:30:00,18.19,18.31,18.18,18.18,66516.0,16.4977,16.6065,16.4886,16.4886,66516.0
2021-05-06 11:00:00,18.2,18.24,18.15,18.23,51576.0,16.5068,16.5431,16.4614,16.534,51576.0
2021-05-06 11:30:00,18.24,18.33,18.22,18.33,91068.0,16.5431,16.6247,16.5249,16.6247,91068.0
2021-05-06 12:00:00,18.35,18.37,18.31,18.33,50688.0,16.6428,16.661,16.6065,16.6247,50688.0
2021-05-06 12:30:00,18.32,18.32,18.27,18.3,38600.0,16.6156,16.6156,16.5703,16.5975,38600.0
2021-05-06 13:00:00,18.3,18.31,18.23,18.23,29856.0,16.5975,16.6065,16.534,16.534,29856.0
2021-05-06 13:30:00,18.22,18.22,18.16,18.2,57312.0,16.5249,16.5249,16.4705,16.5068,57312.0
2021-05-06 14:00:00,18.2,18.21,18.15,18.18,36784.0,16.5068,16.5158,16.4614,16.4886,36784.0
2021-05-06 14:30:00,18.18,18.2,18.15,18.17,33240.0,16.4886,16.5068,16.4614,16.4796,33240.0
2021-05-06 15:00:00,18.18,18.26,18.15,18.25,84424.0,16.4886,16.5612,16.4614,16.5521,84424.0
2021-05-06 15:30:00,18.25,18.29,18.22,18.29,342452.0,16.5521,16.5884,16.5249,16.5884,342452.0
2021-05-07 09:30:00,18.17,18.47,18.17,18.27,141524.0,16.4796,16.7517,16.4796,16.5703,141524.0
2021-05-07 10:00:00,18.27,18.28,17.98,18.09,176836.0,16.5703,16.5793,16.3072,16.407,176836.0
2021-05-07 10:30:00,18.09,18.37,18.09,18.33,66004.0,16.407,16.661,16.407,16.6247,66004.0
2021-05-07 11:00:00,18.36,18.45,18.27,18.44,66728.0,16.6519,16.7335,16.5703,16.7244,66728.0
2021-05-07 11:30:00,18.43,18.5,18.35,18.42,89944.0,16.7154,16.7789,16.6428,16.7063,89944.0
2021-05-07 12:00:00,18.45,18.55,18.43,18.55,48484.0,16.7335,16.8242,16.7154,16.8242,48484.0
2021-05-07 12:30:00,18.55,18.62,18.51,18.51,95728.0,16.8242,16.8877,16.7879,16.7879,95728.0
2021-05-07 13:00:00,18.54,18.62,18.54,18.59,63732.0,16.8151,16.8877,16.8151,16.8605,63732.0
2021-05-07 13:30:00,18.58,18.6,18.5,18.55,59936.0,16.8514,16.8696,16.7789,16.8242,59936.0
2021-05-07 14:00:00,18.57,18.57,18.52,18.54,27920.0,16.8423,16.8423,16.797,16.8151,27920.0
2021-05-07 14:30:00,18.54,18.6,18.54,18.58,42500.0,16.8151,16.8696,16.8151,16.8514,42500.0
2021-05-07 15:00:00,18.59,18.62,18.57,18.59,65148.0,16.8605,16.8877,16.8423,16.8605,65148.0
2021-05-07 15:30:00,18.59,18.64,18.5,18.52,160384.0,16.8605,16.9058,16.7789,16.797,160384.0
2021-05-10 09:30:00,18.62,18.71,18.61,18.64,192684.0,16.8877,16.9693,16.8786,16.9058,192684.0
2021-05-10 10:00:00,18.64,18.64,18.51,18.51,187992.0,16.9058,16.9058,16.7879,16.7879,187992.0
2021-05-10 10:30:00,18.54,18.66,18.54,18.63,98972.0,16.8151,16.924,16.8151,16.8968,98972.0
2021-05-10 11:00:00,18.63,18.76,18.63,18.73,84744.0,16.8968,17.0147,16.8968,16.9875,84744.0
2021-05-10 11:30:00,18.72,18.76,18.65,18.71,30376.0,16.9784,17.0147,16.9149,16.9693,30376.0
2021-05-10 12:00:00,18.73,18.84,18.73,18.83,97660.0,16.9875,17.0872,16.9875,17.0782,97660.0
2021-05-10 12:30:00,18.84,18.92,18.84,18.89,64468.0,17.0872,17.1598,17.0872,17.1326,64468.0
2021-05-10 13:00:00,18.91,18.97,18.9,18.94,82096.0,17.1507,17.2051,17.1416,17.1779,82096.0
2021-05-10 13:30:00,18.94,19.05,18.91,19.04,101384.0,17.1779,17.2777,17.1507,17.2686,101384.0
2021-05-10 14:00:00,19.05,19.06,18.95,18.98,253452.0,17.2777,17.2868,17.187,17.2142,253452.0
2021-05-10 14:30:00,18.98,19.09,18.95,19.0,95092.0,17.2142,17.314,17.187,17.2323,95092.0
2021-05-10 15:00:00,19.02,19.07,19.0,19.05,25308.0,17.2505,17.2958,17.2323,17.2777,25308.0
2021-05-10 15:30:00,19.07,19.11,19.04,19.06,145504.0,17.2958,17.3321,17.2686,17.2868,145504.0
2021-05-11 09:30:00,19.34,19.39,19.3,19.33,174536.0,17.5407,17.5861,17.5044,17.5316,174536.0
2021-05-11 10:00:00,19.35,19.38,19.22,19.32,109216.0,17.5498,17.577,17.4319,17.5226,109216.0
2021-05-11 10:30:00,19.31,19.47,19.3,19.47,220816.0,17.5135,17.6586,17.5044,17.6586,220816.0
2021-05-11 11:00:00,19.46,19.5,19.36,19.36,45196.0,17.6495,17.6858,17.5589,17.5589,45196.0
2021-05-11 11:30:00,19.34,19.41,19.29,19.29,52400.0,17.5407,17.6042,17.4954,17.4954,52400.0
2021-05-11 12:00:00,19.33,19.34,19.29,19.31,12320.0,17.5316,17.5407,17.4954,17.5135,12320.0
2021-05-11 12:30:00,19.32,19.34,19.29,19.34,110660.0,17.5226,17.5407,17.4954,17.5407,110660.0
2021-05-11 13:00:00,19.34,19.37,19.33,19.34,50008.0,17.5407,17.5679,17.5316,17.5407,50008.0
2021-05-11 13:30:00,19.33,19.36,19.32,19.33,19308.0,17.5316,17.5589,17.5226,17.5316,19308.0
2021-05-11 14:00:00,19.33,19.37,19.32,19.36,14580.0,17.5316,17.5679,17.5226,17.5589,14580.0
2021-05-11 14:30:00,19.34,19.4,19.33,19.37,52728.0,17.5407,17.5951,17.5316,17.5679,52728.0
2021-05-11 15:00:00,19.39,19.41,19.37,19.38,31696.0,17.5861,17.6042,17.5679,17.577,31696.0
2021-05-11 15:30:00,19.35,19.46,19.31,19.37,145280.0,17.5498,17.6495,17.5135,17.5679,145280.0
2021-05-12 09:30:00,19.56,19.63,19.51,19.61,142628.0,17.7402,17.8037,17.6949,17.7856,142628.0
2021-05-12 10:00:00,19.61,19.66,19.5,19.53,230692.0,17.7856,17.8309,17.6858,17.713,230692.0
2021-05-12 10:30:00,19.54,19.79,19.54,19.77,266020.0,17.7221,17.9488,17.7221,17.9307,266020.0
2021-05-12 11:00:00,19.74,19.85,19.74,19.79,223188.0,17.9035,18.0033,17.9035,17.9488,223188.0
2021-05-12 11:30:00,19.8,19.89,19.8,19.8,85848.0,17.9579,18.0395,17.9579,17.9579,85848.0
2021-05-12 12:00:00,19.81,19.91,19.81,19.86,174520.0,17.967,18.0577,17.967,18.0123,174520.0
2021-05-12 12:30:00,19.85,19.98,19.83,19.98,138664.0,18.0033,18.1212,17.9851,18.1212,138664.0
2021-05-12 13:00:00,19.98,20.02,19.82,19.83,199628.0,18.1212,18.1574,17.9761,17.9851,199628.0
2021-05-12 13:30:00,19.83,19.99,19.81,19.99,47496.0,17.9851,18.1302,17.967,18.1302,47496.0
2021-05-12 14:00:00,19.99,20.07,19.97,20.05,106200.0,18.1302,18.2028,18.1121,18.1847,106200.0
2021-05-12 14:30:00,20.04,20.11,20.02,20.09,175872.0,18.1756,18.2391,18.1574,18.2209,175872.0
2021-05-12 15:00:00,20.09,20.1,19.91,19.97,96420.0,18.2209,18.23,18.0577,18.1121,96420.0
2021-05-12 15:30:00,19.97,20.04,19.94,19.99,109260.0,18.1121,18.1756,18.0849,18.1302,109260.0
2021-05-13 09:30:00,19.87,19.95,19.82,19.85,212100.0,18.0214,18.094,17.9761,18.0033,212100.0
2021-05-13 10:00:00,19.83,19.88,19.75,19.77,94552.0,17.9851,18.0305,17.9126,17.9307,94552.0
2021-05-13 10:30:00,19.78,19.83,19.74,19.79,54872.0,17.9398,17.9851,17.9035,17.9488,54872.0
2021-05-13 11:00:00,19.8,19.88,19.77,19.88,42240.0,17.9579,18.0305,17.9307,18.0305,42240.0
2021-05-13 11:30:00,19.87,19.88,19.77,19.78,22756.0,18.0214,18.0305,17.9307,17.9398,22756.0
2021-05-13 12:00:00,19.77,19.77,19.68,19.7,104024.0,17.9307,17.9307,17.8491,17.8672,104024.0
2021-05-13 12:30:00,19.69,19.81,19.69,19.79,34664.0,17.8582,17.967,17.8582,17.9488,34664.0
2021-05-13 13:00:00,19.79,19.99,19.78,19.88,188100.0,17.9488,18.1302,17.9398,18.0305,188100.0
2021-05-13 13:30:00,19.86,19.9,19.85,19.89,43256.0,18.0123,18.0486,18.0033,18.0395,43256.0
2021-05-13 14:00:00,19.92,19.95,19.87,19.95,60932.0,18.0668,18.094,18.0214,18.094,60932.0
2021-05-13 14:30:00,19.95,19.99,19.83,19.84,37392.0,18.094,18.1302,17.9851,17.9942,37392.0
2021-05-13 15:00:00,19.84,19.98,19.84,19.9,63224.0,17.9942,18.1212,17.9942,18.0486,63224.0
2021-05-13 15:30:00,19.89,19.91,19.81,19.91,72624.0,18.0395,18.0577,17.967,18.0577,72624.0
2021-05-14 09:30:00,19.61,19.62,19.42,19.47,462920.0,17.7856,17.7947,17.6133,17.6586,462920.0
2021-05-14 10:00:00,19.49,19.63,19.49,19.63,105392.0,17.6768,17.8037,17.6768,17.8037,105392.0
2021-05-14 10:30:00,19.63,19.7,19.6,19.6,14720.0,17.8037,17.8672,17.7765,17.7765,14720.0
2021-05-14 11:00:00,19.59,19.62,19.52,19.56,18484.0,17.7675,17.7947,17.704,17.7402,18484.0
2021-05-14 11:30:00,19.57,19.59,19.48,19.49,31428.0,17.7493,17.7675,17.6677,17.6768,31428.0
2021-05-14 12:00:00,19.48,19.65,19.47,19.64,23976.0,17.6677,17.8219,17.6586,17.8128,23976.0
2021-05-14 12:30:00,19.64,19.72,19.64,19.71,28160.0,17.8128,17.8854,17.8128,17.8763,28160.0
2021-05-14 13:00:00,19.68,19.71,19.66,19.66,4000.0,17.8491,17.8763,17.8309,17.8309,4000.0
2021-05-14 13:30:00,19.66,19.66,19.63,19.66,13000.0,17.8309,17.8309,17.8037,17.8309,13000.0
2021-05-14 14:00:00,19.62,19.63,19.56,19.58,31912.0,17.7947,17.8037,17.7402,17.7584,31912.0
2021-05-14 14:30:00,19.59,19.6,19.48,19.48,64000.0,17.7675,17.7765,17.6677,17.6677,64000.0
2021-05-14 15:00:00,19.49,19.51,19.48,19.49,26300.0,17.6768,17.6949,17.6677,17.6768,26300.0
2021-05-14 15:30:00,19.47,19.5,19.38,19.38,63192.0,17.6586,17.6858,17.577,17.577,63192.0
2021-05-17 09:30:00,19.46,19.52,19.41,19.43,122040.0,17.6495,17.704,17.6042,17.6223,122040.0
2021-05-17 10:00:00,19.41,19.49,19.4,19.41,34556.0,17.6042,17.6768,17.5951,17.6042,34556.0
2021-05-17 10:30:00,19.43,19.54,19.33,19.37,98936.0,17.6223,17.7221,17.5316,17.5679,98936.0
2021-05-17 11:00:00,19.37,19.44,19.36,19.4,33052.0,17.5679,17.6314,17.5589,17.5951,33052.0
2021-05-17 11:30:00,19.41,19.49,19.41,19.45,38084.0,17.6042,17.6768,17.6042,17.6405,38084.0
2021-05-17 12:00:00,19.45,19.47,19.43,19.43,16488.0,17.6405,17.6586,17.6223,17.6223,16488.0
2021-05-17 12:30:00,19.43,19.46,19.43,19.44,17200.0,17.6223,17.6495,17.6223,17.6314,17200.0
2021-05-17 13:00:00,19.44,19.44,19.39,19.42,18620.0,17.6314,17.6314,17.5861,17.6133,18620.0
2021-05-17 13:30:00,19.4,19.46,19.4,19.45,13800.0,17.5951,17.6495,17.5951,17.6405,13800.0
2021-05-17 14:00:00,19.45,19.5,19.45,19.49,36400.0,17.6405,17.6858,17.6405,17.6768,36400.0
2021-05-17 14:30:00,19.49,19.5,19.48,19.49,22052.0,17.6768,17.6858,17.6677,17.6768,22052.0
2021-05-17 15:00:00,19.49,19.52,19.47,19.5,62764.0,17.6768,17.704,17.6586,17.6858,62764.0
2021-05-17 15:30:00,19.51,19.57,19.42,19.49,202716.0,17.6949,17.7493,17.6133,17.6768,202716.0
2021-05-18 09:30:00,19.64,19.78,19.64,19.74,159228.0,17.8128,17.9398,17.8128,17.9035,159228.0
2021-05-18 10:00:00,19.74,19.78,19.66,19.73,93216.0,17.9035,17.9398,17.8309,17.8944,93216.0
2021-05-18 10:30:00,19.72,19.75,19.64,19.67,67064.0,17.8854,17.9126,17.8128,17.84,67064.0
2021-05-18 11:00:00,19.67,19.67,19.59,19.61,50536.0,17.84,17.84,17.7675,17.7856,50536.0
2021-05-18 11:30:00,19.62,19.75,19.62,19.73,210072.0,17.7947,17.9126,17.7947,17.8944,210072.0
2021-05-18 12:00:00,19.72,19.72,19.63,19.65,18000.0,17.8854,17.8854,17.8037,17.8219,18000.0
2021-05-18 12:30:00,19.65,19.67,19.63,19.65,34396.0,17.8219,17.84,17.8037,17.8219,34396.0
2021-05-18 13:00:00,19.64,19.67,19.63,19.65,21652.0,17.8128,17.84,17.8037,17.8219,21652.0
2021-05-18 13:30:00,19.65,19.66,19.63,19.64,16460.0,17.8219,17.8309,17.8037,17.8128,16460.0
2021-05-18 14:00:00,19.63,19.68,19.63,19.65,31264.0,17.8037,17.8491,17.8037,17.8219,31264.0
2021-05-18 14:30:00,19.64,19.64,19.57,19.59,51012.0,17.8128,17.8128,17.7493,17.7675,51012.0
2021-05-18 15:00:00,19.58,19.63,19.57,19.6,15900.0,17.7584,17.8037,17.7493,17.7765,15900.0
2021-05-18 15:30:00,19.61,19.68,19.59,19.61,71712.0,17.7856,17.8491,17.7675,17.7856,71712.0
2021-05-19 09:30:00,19.58,19.62,19.44,19.46,186336.0,17.7584,17.7947,17.6314,17.6495,186336.0
2021-05-19 10:00:00,19.45,19.46,19.35,19.45,100676.0,17.6405,17.6495,17.5498,17.6405,100676.0
2021-05-19 10:30:00,19.45,19.45,19.27,19.31,233244.0,17.6405,17.6405,17.4772,17.5135,233244.0
2021-05-19 11:00:00,19.3,19.39,19.25,19.38,191316.0,17.5044,17.5861,17.4591,17.577,191316.0
2021-05-19 11:30:00,19.39,19.47,19.36,19.46,59608.0,17.5861,17.6586,17.5589,17.6495,59608.0
2021-05-19 12:00:00,19.46,19.47,19.43,19.44,67920.0,17.6495,17.6586,17.6223,17.6314,67920.0
2021-05-19 12:30:00,19.43,19.57,19.43,19.55,71748.0,17.6223,17.7493,17.6223,17.7312,71748.0
2021-05-19 13:00:00,19.53,19.78,19.5,19.76,166588.0,17.713,17.9398,17.6858,17.9216,166588.0
2021-05-19 13:30:00,19.76,19.8,19.69,19.72,36636.0,17.9216,17.9579,17.8582,17.8854,36636.0
2021-05-19 14:00:00,19.75,19.92,19.74,19.88,184884.0,17.9126,18.0668,17.9035,18.0305,184884.0
2021-05-19 14:30:00,19.89,19.98,19.82,19.83,140848.0,18.0395,18.1212,17.9761,17.9851,140848.0
2021-05-19 15:00:00,19.84,19.92,19.75,19.76,134144.0,17.9942,18.0668,17.9126,17.9216,134144.0
2021-05-19 15:30:00,19.76,19.76,19.69,19.75,109548.0,17.9216,17.9216,17.8582,17.9126,109548.0
2021-05-20 09:30:00,19.48,19.51,19.28,19.28,166552.0,17.6677,17.6949,17.4863,17.4863,166552.0
2021-05-20 10:00:00,19.28,19.33,19.24,19.27,109748.0,17.4863,17.5316,17.45,17.4772,109748.0
2021-05-20 10:30:00,19.27,19.36,19.23,19.32,102364.0,17.4772,17.5589,17.4409,17.5226,102364.0
2021-05-20 11:00:00,19.31,19.35,19.25,19.33,42000.0,17.5135,17.5498,17.4591,17.5316,42000.0
2021-05-20 11:30:00,19.32,19.34,19.22,19.31,54104.0,17.5226,17.5407,17.4319,17.5135,54104.0
2021-05-20 12:00:00,19.3,19.3,19.18,19.19,69312.0,17.5044,17.5044,17.3956,17.4047,69312.0
2021-05-20 12:30:00,19.19,19.27,19.18,19.26,47640.0,17.4047,17.4772,17.3956,17.4682,47640.0
2021-05-20 13:00:00,19.27,19.3,19.24,19.29,30220.0,17.4772,17.5044,17.45,17.4954,30220.0
2021-05-20 13:30:00,19.31,19.36,19.28,19.29,15668.0,17.5135,17.5589,17.4863,17.4954,15668.0
2021-05-20 14:00:00,19.34,19.36,19.33,19.34,47020.0,17.5407,17.5589,17.5316,17.5407,47020.0
2021-05-20 14:30:00,19.34,19.36,19.3,19.34,13788.0,17.5407,17.5589,17.5044,17.5407,13788.0
2021-05-20 15:00:00,19.32,19.34,19.29,19.32,97260.0,17.5226,17.5407,17.4954,17.5226,97260.0
2021-05-20 15:30:00,19.31,19.35,19.26,19.28,161516.0,17.5135,17.5498,17.4682,17.4863,161516.0
2021-05-21 09:30:00,19.11,19.34,19.08,19.29,242644.0,17.3321,17.5407,17.3049,17.4954,242644.0
2021-05-21 10:00:00,19.28,19.34,19.24,19.31,256008.0,17.4863,17.5407,17.45,17.5135,256008.0
2021-05-21 10:30:00,19.34,19.34,19.24,19.3,114876.0,17.5407,17.5407,17.45,17.5044,114876.0
2021-05-21 11:00:00,19.3,19.31,19.18,19.18,108020.0,17.5044,17.5135,17.3956,17.3956,108020.0
2021-05-21 11:30:00,19.18,19.22,19.17,19.17,62604.0,17.3956,17.4319,17.3865,17.3865,62604.0
2021-05-21 12:00:00,19.16,19.24,19.14,19.2,69280.0,17.3775,17.45,17.3593,17.4137,69280.0
2021-05-21 12:30:00,19.2,19.2,19.16,19.16,11200.0,17.4137,17.4137,17.3775,17.3775,11200.0
2021-05-21 13:00:00,19.16,19.17,19.13,19.17,43196.0,17.3775,17.3865,17.3502,17.3865,43196.0
2021-05-21 13:30:00,19.18,19.19,19.11,19.16,23184.0,17.3956,17.4047,17.3321,17.3775,23184.0
2021-05-21 14:00:00,19.16,19.2,19.16,19.18,12780.0,17.3775,17.4137,17.3775,17.3956,12780.0
2021-05-21 14:30:00,19.18,19.21,19.18,19.21,14968.0,17.3956,17.4228,17.3956,17.4228,14968.0
2021-05-21 15:00:00,19.21,19.22,19.19,19.19,81448.0,17.4228,17.4319,17.4047,17.4047,81448.0
2021-05-21 15:30:00,19.18,19.18,19.08,19.1,55656.0,17.3956,17.3956,17.3049,17.323,55656.0
2021-05-24 09:30:00,18.97,18.99,18.9,18.98,179524.0,17.2051,17.2233,17.1416,17.2142,179524.0
2021-05-24 10:00:00,18.98,18.98,18.86,18.89,55460.0,17.2142,17.2142,17.1054,17.1326,55460.0
2021-05-24 10:30:00,18.9,18.9,18.73,18.75,94720.0,17.1416,17.1416,16.9875,17.0056,94720.0
2021-05-24 11:00:00,18.75,18.78,18.71,18.77,105892.0,17.0056,17.0328,16.9693,17.0237,105892.0
2021-05-24 11:30:00,18.77,18.83,18.74,18.83,60568.0,17.0237,17.0782,16.9965,17.0782,60568.0
2021-05-24 12:00:00,18.84,18.88,18.8,18.86,31600.0,17.0872,17.1235,17.051,17.1054,31600.0
2021-05-24 12:30:00,18.86,18.89,18.85,18.87,23636.0,17.1054,17.1326,17.0963,17.1144,23636.0
2021-05-24 13:00:00,18.86,18.89,18.84,18.84,48200.0,17.1054,17.1326,17.0872,17.0872,48200.0
2021-05-24 13:30:00,18.86,18.87,18.86,18.86,42324.0,17.1054,17.1144,17.1054,17.1054,42324.0
2021-05-24 14:00:00,18.86,18.89,18.85,18.89,43384.0,17.1054,17.1326,17.0963,17.1326,43384.0
2021-05-24 14:30:00,18.9,18.91,18.87,18.87,11000.0,17.1416,17.1507,17.1144,17.1144,11000.0
2021-05-24 15:00:00,18.86,18.93,18.86,18.92,61404.0,17.1054,17.1689,17.1054,17.1598,61404.0
2021-05-24 15:30:00,18.94,18.94,18.88,18.89,1446996.0,17.1779,17.1779,17.1235,17.1326,1446996.0
2021-05-25 09:30:00,18.71,18.71,18.59,18.59,176036.0,16.9693,16.9693,16.8605,16.8605,176036.0
2021-05-25 10:00:00,18.59,18.61,18.56,18.57,165720.0,16.8605,16.8786,16.8333,16.8423,165720.0
2021-05-25 10:30:00,18.58,18.65,18.57,18.6,40768.0,16.8514,16.9149,16.8423,16.8696,40768.0
2021-05-25 11:00:00,18.61,18.64,18.57,18.64,44936.0,16.8786,16.9058,16.8423,16.9058,44936.0
2021-05-25 11:30:00,18.64,18.64,18.55,18.57,66800.0,16.9058,16.9058,16.8242,16.8423,66800.0
2021-05-25 12:00:00,18.56,18.61,18.55,18.58,42580.0,16.8333,16.8786,16.8242,16.8514,42580.0
2021-05-25 12:30:00,18.58,18.59,18.55,18.56,26012.0,16.8514,16.8605,16.8242,16.8333,26012.0
2021-05-25 13:00:00,18.56,18.57,18.5,18.51,108240.0,16.8333,16.8423,16.7789,16.7879,108240.0
2021-05-25 13:30:00,18.51,18.51,18.44,18.46,138352.0,16.7879,16.7879,16.7244,16.7426,138352.0
2021-05-25 14:00:00,18.46,18.5,18.45,18.46,63176.0,16.7426,16.7789,16.7335,16.7426,63176.0
2021-05-25 14:30:00,18.46,18.47,18.4,18.41,85504.0,16.7426,16.7517,16.6882,16.6972,85504.0
2021-05-25 15:00:00,18.41,18.42,18.37,18.39,76816.0,16.6972,16.7063,16.661,16.6791,76816.0
2021-05-25 15:30:00,18.39,18.41,18.34,18.34,124284.0,16.6791,16.6972,16.6337,16.6337,124284.0
2021-05-26 09:30:00,18.3,18.32,18.24,18.25,222524.0,16.5975,16.6156,16.5431,16.5521,222524.0
2021-05-26 10:00:00,18.26,18.26,18.17,18.23,143320.0,16.5612,16.5612,16.4796,16.534,143320.0
2021-05-26 10:30:00,18.24,18.29,18.24,18.28,40972.0,16.5431,16.5884,16.5431,16.5793,40972.0
2021-05-26 11:00:00,18.3,18.31,18.24,18.25,29844.0,16.5975,16.6065,16.5431,16.5521,29844.0
2021-05-26 11:30:00,18.29,18.33,18.28,18.32,47212.0,16.5884,16.6247,16.5793,16.6156,47212.0
2021-05-26 12:00:00,18.33,18.33,18.24,18.25,161532.0,16.6247,16.6247,16.5431,16.5521,161532.0
2021-05-26 12:30:00,18.24,18.33,18.24,18.33,19524.0,16.5431,16.6247,16.5431,16.6247,19524.0
2021-05-26 13:00:00,18.32,18.5,18.31,18.45,54756.0,16.6156,16.7789,16.6065,16.7335,54756.0
2021-05-26 13:30:00,18.47,18.57,18.47,18.52,71512.0,16.7517,16.8423,16.7517,16.797,71512.0
2021-05-26 14:00:00,18.53,18.54,18.5,18.5,16768.0,16.8061,16.8151,16.7789,16.7789,16768.0
2021-05-26 14:30:00,18.49,18.53,18.41,18.41,48100.0,16.7698,16.8061,16.6972,16.6972,48100.0
2021-05-26 15:00:00,18.44,18.5,18.44,18.5,39104.0,16.7244,16.7789,16.7244,16.7789,39104.0
2021-05-26 15:30:00,18.5,18.52,18.42,18.43,468968.0,16.7789,16.797,16.7063,16.7154,468968.0
2021-05-27 09:30:00,18.71,18.82,18.71,18.75,210836.0,16.9693,17.0691,16.9693,17.0056,210836.0
2021-05-27 10:00:00,18.75,18.76,18.66,18.73,77044.0,17.0056,17.0147,16.924,16.9875,77044.0
2021-05-27 10:30:00,18.72,18.87,18.72,18.82,54132.0,16.9784,17.1144,16.9784,17.0691,54132.0
2021-05-27 11:00:00,18.84,18.89,18.83,18.83,38128.0,17.0872,17.1326,17.0782,17.0782,38128.0
2021-05-27 11:30:00,18.81,18.84,18.78,18.83,41664.0,17.06,17.0872,17.0328,17.0782,41664.0
2021-05-27 12:00:00,18.86,18.92,18.86,18.9,48432.0,17.1054,17.1598,17.1054,17.1416,48432.0
2021-05-27 12:30:00,18.89,18.93,18.84,18.91,16076.0,17.1326,17.1689,17.0872,17.1507,16076.0
2021-05-27 13:00:00,18.88,18.89,18.8,18.82,46088.0,17.1235,17.1326,17.051,17.0691,46088.0
2021-05-27 13:30:00,18.8,18.8,18.73,18.75,70824.0,17.051,17.051,16.9875,17.0056,70824.0
2021-05-27 14:00:00,18.75,18.76,18.72,18.76,29056.0,17.0056,17.0147,16.9784,17.0147,29056.0
2021-05-27 14:30:00,18.76,18.79,18.75,18.76,23100.0,17.0147,17.0419,17.0056,17.0147,23100.0
2021-05-27 15:00:00,18.75,18.77,18.73,18.73,17092.0,17.0056,17.0237,16.9875,16.9875,17092.0
2021-05-27 15:30:00,18.74,18.74,18.66,18.67,948212.0,16.9965,16.9965,16.924,16.933,948212.0
2021-05-28 09:30:00,18.7,18.7,18.57,18.61,175504.0,16.9603,16.9603,16.8423,16.8786,175504.0
2021-05-28 10:00:00,18.6,18.61,18.54,18.59,62020.0,16.8696,16.8786,16.8151,16.8605,62020.0
2021-05-28 10:30:00,18.58,18.58,18.53,18.55,29088.0,16.8514,16.8514,16.8061,16.8242,29088.0
2021-05-28 11:00:00,18.53,18.6,18.49,18.57,62024.0,16.8061,16.8696,16.7698,16.8423,62024.0
2021-05-28 11:30:00,18.57,18.58,18.5,18.52,27704.0,16.8423,16.8514,16.7789,16.797,27704.0
2021-05-28 12:00:00,18.52,18.55,18.46,18.52,108200.0,16.797,16.8242,16.7426,16.797,108200.0
2021-05-28 12:30:00,18.56,18.6,18.54,18.55,22400.0,16.8333,16.8696,16.8151,16.8242,22400.0
2021-05-28 13:00:00,18.5,18.51,18.46,18.5,33464.0,16.7789,16.7879,16.7426,16.7789,33464.0
2021-05-28 13:30:00,18.49,18.53,18.42,18.43,38296.0,16.7698,16.8061,16.7063,16.7154,38296.0
2021-05-28 14:00:00,18.41,18.68,18.41,18.65,70428.0,16.6972,16.9421,16.6972,16.9149,70428.0
2021-05-28 14:30:00,18.63,18.63,18.61,18.61,9032.0,16.8968,16.8968,16.8786,16.8786,9032.0
2021-05-28 15:00:00,18.6,18.61,18.6,18.6,15000.0,16.8696,16.8786,16.8696,16.8696,15000.0
2021-05-28 15:30:00,18.62,18.77,18.62,18.77,60236.0,16.8877,17.0237,16.8877,17.0237,60236.0
2021-06-01 09:30:00,18.94,19.11,18.91,19.08,304384.0,17.1779,17.3321,17.1507,17.3049,304384.0
2021-06-01 10:00:00,19.08,19.14,19.02,19.03,116276.0,17.3049,17.3593,17.2505,17.2596,116276.0
2021-06-01 10:30:00,19.02,19.1,19.01,19.03,75544.0,17.2505,17.323,17.2414,17.2596,75544.0
2021-06-01 11:00:00,19.04,19.04,18.97,18.98,38764.0,17.2686,17.2686,17.2051,17.2142,38764.0
2021-06-01 11:30:00,18.97,18.99,18.88,18.89,75044.0,17.2051,17.2233,17.1235,17.1326,75044.0
2021-06-01 12:00:00,18.88,18.88,18.81,18.81,82180.0,17.1235,17.1235,17.06,17.06,82180.0
2021-06-01 12:30:00,18.8,18.86,18.8,18.81,27112.0,17.051,17.1054,17.051,17.06,27112.0
2021-06-01 13:00:00,18.8,18.83,18.77,18.83,23696.0,17.051,17.0782,17.0237,17.0782,23696.0
2021-06-01 13:30:00,18.81,18.82,18.77,18.79,46368.0,17.06,17.0691,17.0237,17.0419,46368.0
2021-06-01 14:00:00,18.76,18.8,18.76,18.78,15888.0,17.0147,17.051,17.0147,17.0328,15888.0
2021-06-01 14:30:00,18.81,18.83,18.79,18.8,26180.0,17.06,17.0782,17.0419,17.051,26180.0
2021-06-01 15:00:00,18.82,18.82,18.79,18.8,14412.0,17.0691,17.0691,17.0419,17.051,14412.0
2021-06-01 15:30:00,18.79,18.81,18.73,18.73,220228.0,17.0419,17.06,16.9875,16.9875,220228.0
2021-06-02 09:30:00,18.6,18.66,18.51,18.66,115000.0,16.8696,16.924,16.7879,16.924,115000.0
2021-06-02 10:00:00,18.67,18.68,18.61,18.62,59104.0,16.933,16.9421,16.8786,16.8877,59104.0
2021-06-02 10:30:00,18.63,18.63,18.54,18.58,87352.0,16.8968,16.8968,16.8151,16.8514,87352.0
2021-06-02 11:00:00,18.58,18.6,18.53,18.6,55388.0,16.8514,16.8696,16.8061,16.8696,55388.0
2021-06-02 11:30:00,18.6,18.62,18.53,18.53,32820.0,16.8696,16.8877,16.8061,16.8061,32820.0
2021-06-02 12:00:00,18.54,18.56,18.53,18.56,24780.0,16.8151,16.8333,16.8061,16.8333,24780.0
2021-06-02 12:30:00,18.56,18.59,18.56,18.58,19300.0,16.8333,16.8605,16.8333,16.8514,19300.0
2021-06-02 13:00:00,18.58,18.67,18.58,18.66,22824.0,16.8514,16.933,16.8514,16.924,22824.0
2021-06-02 13:30:00,18.68,18.7,18.66,18.67,48660.0,16.9421,16.9603,16.924,16.933,48660.0
2021-06-02 14:00:00,18.66,18.66,18.62,18.65,9720.0,16.924,16.924,16.8877,16.9149,9720.0
2021-06-02 14:30:00,18.65,18.65,18.62,18.63,14716.0,16.9149,16.9149,16.8877,16.8968,14716.0
2021-06-02 15:00:00,18.61,18.64,18.61,18.64,30796.0,16.8786,16.9058,16.8786,16.9058,30796.0
2021-06-02 15:30:00,18.64,18.66,18.61,18.63,135764.0,16.9058,16.924,16.8786,16.8968,135764.0
2021-06-03 09:30:00,18.64,18.8,18.64,18.73,249892.0,16.9058,17.051,16.9058,16.9875,249892.0
2021-06-03 10:00:00,18.75,18.79,18.7,18.78,90392.0,17.0056,17.0419,16.9603,17.0328,90392.0
2021-06-03 10:30:00,18.78,18.81,18.74,18.78,25056.0,17.0328,17.06,16.9965,17.0328,25056.0
2021-06-03 11:00:00,18.74,18.79,18.71,18.75,63136.0,16.9965,17.0419,16.9693,17.0056,63136.0
2021-06-03 11:30:00,18.77,18.79,18.76,18.77,26584.0,17.0237,17.0419,17.0147,17.0237,26584.0
2021-06-03 12:00:00,18.77,18.9,18.75,18.86,139068.0,17.0237,17.1416,17.0056,17.1054,139068.0
2021-06-03 12:30:00,18.86,18.88,18.82,18.82,34304.0,17.1054,17.1235,17.0691,17.0691,34304.0
2021-06-03 13:00:00,18.79,18.79,18.71,18.74,24228.0,17.0419,17.0419,16.9693,16.9965,24228.0
2021-06-03 13:30:00,18.73,18.75,18.71,18.74,28668.0,16.9875,17.0056,16.9693,16.9965,28668.0
2021-06-03 14:00:00,18.74,18.79,18.74,18.75,65064.0,16.9965,17.0419,16.9965,17.0056,65064.0
2021-06-03 14:30:00,18.75,18.76,18.73,18.76,17264.0,17.0056,17.0147,16.9875,17.0147,17264.0
2021-06-03 15:00:00,18.77,18.81,18.75,18.76,11196.0,17.0237,17.06,17.0056,17.0147,11196.0
2021-06-03 15:30:00,18.77,18.84,18.77,18.84,80248.0,17.0237,17.0872,17.0237,17.0872,80248.0
2021-06-04 09:30:00,18.62,18.62,18.38,18.4,244272.0,16.8877,16.8877,16.67,16.6882,244272.0
2021-06-04 10:00:00,18.38,18.42,18.32,18.37,137908.0,16.67,16.7063,16.6156,16.661,137908.0
2021-06-04 10:30:00,18.35,18.38,18.28,18.36,81280.0,16.6428,16.67,16.5793,16.6519,81280.0
2021-06-04 11:00:00,18.36,18.38,18.3,18.3,88244.0,16.6519,16.67,16.5975,16.5975,88244.0
2021-06-04 11:30:00,18.31,18.31,18.16,18.16,175724.0,16.6065,16.6065,16.4705,16.4705,175724.0
2021-06-04 12:00:00,18.16,18.22,18.15,18.2,55036.0,16.4705,16.5249,16.4614,16.5068,55036.0
2021-06-04 12:30:00,18.18,18.19,18.16,18.16,76568.0,16.4886,16.4977,16.4705,16.4705,76568.0
2021-06-04 13:00:00,18.17,18.18,18.14,18.18,33848.0,16.4796,16.4886,16.4524,16.4886,33848.0
2021-06-04 13:30:00,18.18,18.2,18.17,18.19,16400.0,16.4886,16.5068,16.4796,16.4977,16400.0
2021-06-04 14:00:00,18.19,18.2,18.15,18.15,113328.0,16.4977,16.5068,16.4614,16.4614,113328.0
2021-06-04 14:30:00,18.15,18.16,18.1,18.11,78916.0,16.4614,16.4705,16.4161,16.4251,78916.0
2021-06-04 15:00:00,18.12,18.15,18.11,18.11,37444.0,16.4342,16.4614,16.4251,16.4251,37444.0
2021-06-04 15:30:00,18.11,18.16,18.07,18.07,114272.0,16.4251,16.4705,16.3889,16.3889,114272.0
2021-06-07 09:30:00,18.17,18.24,18.14,18.17,249632.0,16.4796,16.5431,16.4524,16.4796,249632.0
2021-06-07 10:00:00,18.17,18.2,18.14,18.14,87268.0,16.4796,16.5068,16.4524,16.4524,87268.0
2021-06-07 10:30:00,18.15,18.29,18.15,18.19,30536.0,16.4614,16.5884,16.4614,16.4977,30536.0
2021-06-07 11:00:00,18.18,18.19,18.15,18.16,20560.0,16.4886,16.4977,16.4614,16.4705,20560.0
2021-06-07 11:30:00,18.17,18.18,18.13,18.14,23324.0,16.4796,16.4886,16.4433,16.4524,23324.0
2021-06-07 12:00:00,18.13,18.21,18.13,18.21,23732.0,16.4433,16.5158,16.4433,16.5158,23732.0
2021-06-07 12:30:00,18.2,18.22,18.19,18.22,15940.0,16.5068,16.5249,16.4977,16.5249,15940.0
2021-06-07 13:00:00,18.2,18.21,18.18,18.19,21720.0,16.5068,16.5158,16.4886,16.4977,21720.0
2021-06-07 13:30:00,18.19,18.23,18.19,18.2,27876.0,16.4977,16.534,16.4977,16.5068,27876.0
2021-06-07 14:00:00,18.18,18.2,18.17,18.18,20108.0,16.4886,16.5068,16.4796,16.4886,20108.0
2021-06-07 14:30:00,18.2,18.24,18.19,18.23,20748.0,16.5068,16.5431,16.4977,16.534,20748.0
2021-06-07 15:00:00,18.25,18.25,18.21,18.21,30916.0,16.5521,16.5521,16.5158,16.5158,30916.0
2021-06-07 15:30:00,18.21,18.24,18.2,18.22,32892.0,16.5158,16.5431,16.5068,16.5249,32892.0
2021-06-08 09:30:00,17.75,17.91,17.74,17.9,284620.0,16.0986,16.2438,16.0896,16.2347,284620.0
2021-06-08 10:00:00,17.85,17.91,17.78,17.86,135336.0,16.1893,16.2438,16.1258,16.1984,135336.0
2021-06-08 10:30:00,17.87,17.91,17.86,17.91,181136.0,16.2075,16.2438,16.1984,16.2438,181136.0
2021-06-08 11:00:00,17.91,17.91,17.79,17.79,70952.0,16.2438,16.2438,16.1349,16.1349,70952.0
2021-06-08 11:30:00,17.79,17.86,17.79,17.84,42928.0,16.1349,16.1984,16.1349,16.1803,42928.0
2021-06-08 12:00:00,17.84,17.87,17.84,17.85,20016.0,16.1803,16.2075,16.1803,16.1893,20016.0
2021-06-08 12:30:00,17.86,17.87,17.84,17.85,18660.0,16.1984,16.2075,16.1803,16.1893,18660.0
2021-06-08 13:00:00,17.83,17.86,17.82,17.83,30740.0,16.1712,16.1984,16.1621,16.1712,30740.0
2021-06-08 13:30:00,17.83,17.84,17.8,17.8,75716.0,16.1712,16.1803,16.144,16.144,75716.0
2021-06-08 14:00:00,17.81,17.81,17.78,17.81,49052.0,16.1531,16.1531,16.1258,16.1531,49052.0
2021-06-08 14:30:00,17.81,17.81,17.78,17.79,30868.0,16.1531,16.1531,16.1258,16.1349,30868.0
2021-06-08 15:00:00,17.8,17.8,17.77,17.8,43268.0,16.144,16.144,16.1168,16.144,43268.0
2021-06-08 15:30:00,17.79,17.86,17.79,17.85,137604.0,16.1349,16.1984,16.1349,16.1893,137604.0
2021-06-09 09:30:00,17.35,17.35,17.18,17.3,555856.0,15.7359,15.7359,15.5817,15.6905,555856.0
2021-06-09 10:00:00,17.3,17.43,17.28,17.4,133100.0,15.6905,15.8084,15.6724,15.7812,133100.0
2021-06-09 10:30:00,17.39,17.46,17.39,17.41,84424.0,15.7721,15.8356,15.7721,15.7903,84424.0
2021-06-09 11:00:00,17.41,17.46,17.4,17.46,78360.0,15.7903,15.8356,15.7812,15.8356,78360.0
2021-06-09 11:30:00,17.46,17.49,17.46,17.46,54196.0,15.8356,15.8628,15.8356,15.8356,54196.0
2021-06-09 12:00:00,17.46,17.5,17.46,17.47,85508.0,15.8356,15.8719,15.8356,15.8447,85508.0
2021-06-09 12:30:00,17.48,17.53,17.48,17.51,43592.0,15.8538,15.8991,15.8538,15.881,43592.0
2021-06-09 13:00:00,17.5,17.5,17.41,17.43,153244.0,15.8719,15.8719,15.7903,15.8084,153244.0
2021-06-09 13:30:00,17.43,17.43,17.37,17.38,86096.0,15.8084,15.8084,15.754,15.7631,86096.0
2021-06-09 14:00:00,17.38,17.4,17.35,17.36,120408.0,15.7631,15.7812,15.7359,15.7449,120408.0
2021-06-09 14:30:00,17.35,17.4,17.35,17.39,69940.0,15.7359,15.7812,15.7359,15.7721,69940.0
2021-06-09 15:00:00,17.38,17.43,17.36,17.42,42032.0,15.7631,15.8084,15.7449,15.7993,42032.0
2021-06-09 15:30:00,17.41,17.42,17.37,17.37,104464.0,15.7903,15.7993,15.754,15.754,104464.0
2021-06-10 09:30:00,17.67,17.73,17.41,17.48,884464.0,16.0261,16.0805,15.7903,15.8538,884464.0
2021-06-10 10:00:00,17.47,17.5,17.4,17.45,230972.0,15.8447,15.8719,15.7812,15.8265,230972.0
2021-06-10 10:30:00,17.45,17.53,17.4,17.52,208884.0,15.8265,15.8991,15.7812,15.89,208884.0
2021-06-10 11:00:00,17.53,17.53,17.4,17.41,145128.0,15.8991,15.8991,15.7812,15.7903,145128.0
2021-06-10 11:30:00,17.41,17.47,17.33,17.33,147660.0,15.7903,15.8447,15.7177,15.7177,147660.0
2021-06-10 12:00:00,17.33,17.34,17.26,17.32,99700.0,15.7177,15.7268,15.6542,15.7086,99700.0
2021-06-10 12:30:00,17.33,17.33,17.24,17.28,65440.0,15.7177,15.7177,15.6361,15.6724,65440.0
2021-06-10 13:00:00,17.26,17.39,17.25,17.32,155136.0,15.6542,15.7721,15.6452,15.7086,155136.0
2021-06-10 13:30:00,17.31,17.34,17.27,17.27,54100.0,15.6996,15.7268,15.6633,15.6633,54100.0
2021-06-10 14:00:00,17.28,17.3,17.27,17.29,55860.0,15.6724,15.6905,15.6633,15.6814,55860.0
2021-06-10 14:30:00,17.28,17.29,17.21,17.21,72472.0,15.6724,15.6814,15.6089,15.6089,72472.0
2021-06-10 15:00:00,17.22,17.23,17.13,17.15,112728.0,15.6179,15.627,15.5363,15.5545,112728.0
2021-06-10 15:30:00,17.15,17.18,17.05,17.05,127888.0,15.5545,15.5817,15.4638,15.4638,127888.0
2021-06-11 09:30:00,17.13,17.22,17.11,17.18,169908.0,15.5363,15.6179,15.5182,15.5817,169908.0
2021-06-11 10:00:00,17.14,17.24,17.12,17.2,193972.0,15.5454,15.6361,15.5272,15.5998,193972.0
2021-06-11 10:30:00,17.2,17.3,17.19,17.22,104512.0,15.5998,15.6905,15.5907,15.6179,104512.0
2021-06-11 11:00:00,17.22,17.24,17.2,17.24,21704.0,15.6179,15.6361,15.5998,15.6361,21704.0
2021-06-11 11:30:00,17.24,17.24,17.19,17.2,32924.0,15.6361,15.6361,15.5907,15.5998,32924.0
2021-06-11 12:00:00,17.21,17.21,17.14,17.14,46832.0,15.6089,15.6089,15.5454,15.5454,46832.0
2021-06-11 12:30:00,17.14,17.14,17.1,17.1,64192.0,15.5454,15.5454,15.5091,15.5091,64192.0
2021-06-11 13:00:00,17.11,17.14,17.11,17.13,25400.0,15.5182,15.5454,15.5182,15.5363,25400.0
2021-06-11 13:30:00,17.12,17.13,17.11,17.13,20708.0,15.5272,15.5363,15.5182,15.5363,20708.0
2021-06-11 14:00:00,17.13,17.16,17.13,17.14,69040.0,15.5363,15.5635,15.5363,15.5454,69040.0
2021-06-11 14:30:00,17.14,17.18,17.13,17.18,60908.0,15.5454,15.5817,15.5363,15.5817,60908.0
2021-06-11 15:00:00,17.18,17.21,17.18,17.19,33724.0,15.5817,15.6089,15.5817,15.5907,33724.0
2021-06-11 15:30:00,17.19,17.19,17.12,17.13,67492.0,15.5907,15.5907,15.5272,15.5363,67492.0
2021-06-14 09:30:00,17.21,17.42,17.2,17.37,214416.0,15.6089,15.7993,15.5998,15.754,214416.0
2021-06-14 10:00:00,17.35,17.45,17.35,17.4,88584.0,15.7359,15.8265,15.7359,15.7812,88584.0
2021-06-14 10:30:00,17.4,17.43,17.36,17.36,87148.0,15.7812,15.8084,15.7449,15.7449,87148.0
2021-06-14 11:00:00,17.36,17.48,17.36,17.42,39280.0,15.7449,15.8538,15.7449,15.7993,39280.0
2021-06-14 11:30:00,17.49,17.5,17.46,17.5,123276.0,15.8628,15.8719,15.8356,15.8719,123276.0
2021-06-14 12:00:00,17.49,17.54,17.49,17.52,19600.0,15.8628,15.9082,15.8628,15.89,19600.0
2021-06-14 12:30:00,17.5,17.59,17.5,17.58,84196.0,15.8719,15.9535,15.8719,15.9445,84196.0
2021-06-14 13:00:00,17.58,17.59,17.55,17.56,42696.0,15.9445,15.9535,15.9172,15.9263,42696.0
2021-06-14 13:30:00,17.56,17.59,17.56,17.56,35800.0,15.9263,15.9535,15.9263,15.9263,35800.0
2021-06-14 14:00:00,17.56,17.59,17.55,17.57,68984.0,15.9263,15.9535,15.9172,15.9354,68984.0
2021-06-14 14:30:00,17.56,17.57,17.54,17.55,41500.0,15.9263,15.9354,15.9082,15.9172,41500.0
2021-06-14 15:00:00,17.57,17.57,17.53,17.56,41760.0,15.9354,15.9354,15.8991,15.9263,41760.0
2021-06-14 15:30:00,17.55,17.58,17.52,17.52,82868.0,15.9172,15.9445,15.89,15.89,82868.0
2021-06-15 09:30:00,17.68,17.76,17.57,17.63,146756.0,16.0351,16.1077,15.9354,15.9898,146756.0
2021-06-15 10:00:00,17.63,17.68,17.62,17.66,37952.0,15.9898,16.0351,15.9807,16.017,37952.0
2021-06-15 10:30:00,17.68,17.69,17.65,17.68,24292.0,16.0351,16.0442,16.0079,16.0351,24292.0
2021-06-15 11:00:00,17.67,17.7,17.65,17.7,35524.0,16.0261,16.0533,16.0079,16.0533,35524.0
2021-06-15 11:30:00,17.69,17.69,17.63,17.63,41256.0,16.0442,16.0442,15.9898,15.9898,41256.0
2021-06-15 12:00:00,17.62,17.72,17.61,17.7,32756.0,15.9807,16.0714,15.9717,16.0533,32756.0
2021-06-15 12:30:00,17.72,17.76,17.71,17.74,12000.0,16.0714,16.1077,16.0624,16.0896,12000.0
2021-06-15 13:00:00,17.75,17.75,17.64,17.75,77336.0,16.0986,16.0986,15.9989,16.0986,77336.0
2021-06-15 13:30:00,17.76,17.79,17.67,17.67,72840.0,16.1077,16.1349,16.0261,16.0261,72840.0
2021-06-15 14:00:00,17.68,17.69,17.65,17.67,29188.0,16.0351,16.0442,16.0079,16.0261,29188.0
2021-06-15 14:30:00,17.67,17.68,17.63,17.65,35776.0,16.0261,16.0351,15.9898,16.0079,35776.0
2021-06-15 15:00:00,17.65,17.65,17.63,17.65,27288.0,16.0079,16.0079,15.9898,16.0079,27288.0
2021-06-15 15:30:00,17.64,17.64,17.58,17.58,50360.0,15.9989,15.9989,15.9445,15.9445,50360.0
2021-06-16 09:30:00,17.45,17.47,17.39,17.42,131000.0,15.8265,15.8447,15.7721,15.7993,131000.0
2021-06-16 10:00:00,17.42,17.51,17.4,17.45,83000.0,15.7993,15.881,15.7812,15.8265,83000.0
2021-06-16 10:30:00,17.46,17.55,17.45,17.46,31944.0,15.8356,15.9172,15.8265,15.8356,31944.0
2021-06-16 11:00:00,17.45,17.46,17.39,17.41,35732.0,15.8265,15.8356,15.7721,15.7903,35732.0
2021-06-16 11:30:00,17.42,17.42,17.38,17.4,17204.0,15.7993,15.7993,15.7631,15.7812,17204.0
2021-06-16 12:00:00,17.4,17.45,17.36,17.44,47728.0,15.7812,15.8265,15.7449,15.8175,47728.0
2021-06-16 12:30:00,17.43,17.44,17.41,17.44,24076.0,15.8084,15.8175,15.7903,15.8175,24076.0
2021-06-16 13:00:00,17.41,17.42,17.39,17.39,16460.0,15.7903,15.7993,15.7721,15.7721,16460.0
2021-06-16 13:30:00,17.4,17.4,17.37,17.4,8776.0,15.7812,15.7812,15.754,15.7812,8776.0
2021-06-16 14:00:00,17.44,17.76,17.44,17.62,546104.0,15.8175,16.1077,15.8175,15.9807,546104.0
2021-06-16 14:30:00,17.61,17.89,17.55,17.75,378272.0,15.9717,16.2256,15.9172,16.0986,378272.0
2021-06-16 15:00:00,17.75,17.78,17.6,17.69,213208.0,16.0986,16.1258,15.9626,16.0442,213208.0
2021-06-16 15:30:00,17.68,17.71,17.6,17.61,213380.0,16.0351,16.0624,15.9626,15.9717,213380.0
2021-06-17 09:30:00,17.29,17.35,17.21,17.23,320412.0,15.6814,15.7359,15.6089,15.627,320412.0
2021-06-17 10:00:00,17.22,17.26,17.14,17.2,153976.0,15.6179,15.6542,15.5454,15.5998,153976.0
2021-06-17 10:30:00,17.2,17.21,17.03,17.04,128316.0,15.5998,15.6089,15.4456,15.4547,128316.0
2021-06-17 11:00:00,17.05,17.05,16.83,16.89,322796.0,15.4638,15.4638,15.2642,15.3186,322796.0
2021-06-17 11:30:00,16.89,16.89,16.43,16.57,424252.0,15.3186,15.3186,14.9014,15.0284,424252.0
2021-06-17 12:00:00,16.57,16.66,16.23,16.29,440668.0,15.0284,15.11,14.72,14.7745,440668.0
2021-06-17 12:30:00,16.29,16.47,16.13,16.46,282112.0,14.7745,14.9377,14.6294,14.9287,282112.0
2021-06-17 13:00:00,16.46,16.67,16.36,16.56,243100.0,14.9287,15.1191,14.838,15.0193,243100.0
2021-06-17 13:30:00,16.56,16.56,16.3,16.42,408192.0,15.0193,15.0193,14.7835,14.8924,408192.0
2021-06-17 14:00:00,16.42,16.52,16.37,16.49,212596.0,14.8924,14.9831,14.847,14.9559,212596.0
2021-06-17 14:30:00,16.5,16.68,16.5,16.66,192080.0,14.9649,15.1282,14.9649,15.11,192080.0
2021-06-17 15:00:00,16.66,16.76,16.63,16.76,216184.0,15.11,15.2007,15.0828,15.2007,216184.0
2021-06-17 15:30:00,16.75,16.91,16.75,16.84,529444.0,15.1917,15.3368,15.1917,15.2733,529444.0
2021-06-18 09:30:00,16.39,16.44,16.27,16.37,333448.0,14.8652,14.9105,14.7563,14.847,333448.0
2021-06-18 10:00:00,16.39,16.44,16.1,16.11,353996.0,14.8652,14.9105,14.6021,14.6112,353996.0
2021-06-18 10:30:00,16.12,16.25,15.77,16.14,828936.0,14.6203,14.7382,14.3028,14.6384,828936.0
2021-06-18 11:00:00,16.12,16.27,16.04,16.11,374712.0,14.6203,14.7563,14.5477,14.6112,374712.0
2021-06-18 11:30:00,16.08,16.22,16.08,16.14,189504.0,14.584,14.711,14.584,14.6384,189504.0
2021-06-18 12:00:00,16.14,16.15,16.03,16.06,127368.0,14.6384,14.6475,14.5387,14.5659,127368.0
2021-06-18 12:30:00,16.04,16.06,15.99,16.03,87008.0,14.5477,14.5659,14.5024,14.5387,87008.0
2021-06-18 13:00:00,16.03,16.07,15.98,15.98,67896.0,14.5387,14.5749,14.4933,14.4933,67896.0
2021-06-18 13:30:00,15.98,15.99,15.87,15.9,140644.0,14.4933,14.5024,14.3935,14.4208,140644.0
2021-06-18 14:00:00,15.9,15.99,15.85,15.99,88252.0,14.4208,14.5024,14.3754,14.5024,88252.0
2021-06-18 14:30:00,16.0,16.01,15.95,15.99,183880.0,14.5114,14.5205,14.4661,14.5024,183880.0
2021-06-18 15:00:00,16.0,16.02,15.87,15.88,115600.0,14.5114,14.5296,14.3935,14.4026,115600.0
2021-06-18 15:30:00,15.89,15.97,15.84,15.87,355320.0,14.4117,14.4842,14.3663,14.3935,355320.0
2021-06-21 09:30:00,16.31,16.5,16.27,16.5,297112.0,14.7926,14.9649,14.7563,14.9649,297112.0
2021-06-21 10:00:00,16.52,16.58,16.44,16.48,250584.0,14.9831,15.0375,14.9105,14.9468,250584.0
2021-06-21 10:30:00,16.47,16.5,16.41,16.42,142736.0,14.9377,14.9649,14.8833,14.8924,142736.0
2021-06-21 11:00:00,16.42,16.45,16.33,16.36,44916.0,14.8924,14.9196,14.8107,14.838,44916.0
2021-06-21 11:30:00,16.36,16.42,16.36,16.4,24224.0,14.838,14.8924,14.838,14.8742,24224.0
2021-06-21 12:00:00,16.41,16.51,16.39,16.42,20936.0,14.8833,14.974,14.8652,14.8924,20936.0
2021-06-21 12:30:00,16.43,16.55,16.4,16.54,23024.0,14.9014,15.0103,14.8742,15.0012,23024.0
2021-06-21 13:00:00,16.57,16.62,16.56,16.59,42956.0,15.0284,15.0738,15.0193,15.0466,42956.0
2021-06-21 13:30:00,16.6,16.6,16.57,16.58,32584.0,15.0556,15.0556,15.0284,15.0375,32584.0
2021-06-21 14:00:00,16.58,16.6,16.56,16.59,27320.0,15.0375,15.0556,15.0193,15.0466,27320.0
2021-06-21 14:30:00,16.58,16.68,16.58,16.68,90160.0,15.0375,15.1282,15.0375,15.1282,90160.0
2021-06-21 15:00:00,16.69,16.75,16.66,16.74,81536.0,15.1373,15.1917,15.11,15.1826,81536.0
2021-06-21 15:30:00,16.73,16.73,16.58,16.66,114780.0,15.1735,15.1735,15.0375,15.11,114780.0
2021-06-22 09:30:00,17.07,17.07,16.85,16.93,275760.0,15.4819,15.4819,15.2824,15.3549,275760.0
2021-06-22 10:00:00,16.91,16.92,16.78,16.81,91368.0,15.3368,15.3459,15.2189,15.2461,91368.0
2021-06-22 10:30:00,16.81,16.83,16.75,16.78,37920.0,15.2461,15.2642,15.1917,15.2189,37920.0
2021-06-22 11:00:00,16.79,16.79,16.7,16.78,54868.0,15.228,15.228,15.1463,15.2189,54868.0
2021-06-22 11:30:00,16.8,16.81,16.72,16.72,32096.0,15.237,15.2461,15.1645,15.1645,32096.0
2021-06-22 12:00:00,16.73,16.75,16.71,16.75,10028.0,15.1735,15.1917,15.1554,15.1917,10028.0
2021-06-22 12:30:00,16.72,16.72,16.64,16.67,102300.0,15.1645,15.1645,15.0919,15.1191,102300.0
2021-06-22 13:00:00,16.67,16.7,16.62,16.65,20160.0,15.1191,15.1463,15.0738,15.101,20160.0
2021-06-22 13:30:00,16.67,16.73,16.67,16.68,40756.0,15.1191,15.1735,15.1191,15.1282,40756.0
2021-06-22 14:00:00,16.69,16.71,16.67,16.68,41600.0,15.1373,15.1554,15.1191,15.1282,41600.0
2021-06-22 14:30:00,16.68,16.73,16.64,16.66,31308.0,15.1282,15.1735,15.0919,15.11,31308.0
2021-06-22 15:00:00,16.67,16.67,16.6,16.66,51668.0,15.1191,15.1191,15.0556,15.11,51668.0
2021-06-22 15:30:00,16.67,16.67,16.54,16.55,56204.0,15.1191,15.1191,15.0012,15.0103,56204.0
2021-06-23 09:30:00,16.73,16.84,16.73,16.73,205472.0,15.1735,15.2733,15.1735,15.1735,205472.0
2021-06-23 10:00:00,16.71,16.77,16.66,16.76,79692.0,15.1554,15.2098,15.11,15.2007,79692.0
2021-06-23 10:30:00,16.74,16.77,16.59,16.73,102916.0,15.1826,15.2098,15.0466,15.1735,102916.0
2021-06-23 11:00:00,16.72,16.86,16.71,16.81,87508.0,15.1645,15.2914,15.1554,15.2461,87508.0
2021-06-23 11:30:00,16.81,16.82,16.75,16.77,78200.0,15.2461,15.2552,15.1917,15.2098,78200.0
2021-06-23 12:00:00,16.77,16.84,16.76,16.84,58800.0,15.2098,15.2733,15.2007,15.2733,58800.0
2021-06-23 12:30:00,16.84,16.85,16.78,16.81,126200.0,15.2733,15.2824,15.2189,15.2461,126200.0
2021-06-23 13:00:00,16.81,16.84,16.71,16.73,139768.0,15.2461,15.2733,15.1554,15.1735,139768.0
2021-06-23 13:30:00,16.72,16.73,16.7,16.73,54316.0,15.1645,15.1735,15.1463,15.1735,54316.0
2021-06-23 14:00:00,16.73,16.74,16.68,16.7,77144.0,15.1735,15.1826,15.1282,15.1463,77144.0
2021-06-23 14:30:00,16.7,16.75,16.69,16.72,70568.0,15.1463,15.1917,15.1373,15.1645,70568.0
2021-06-23 15:00:00,16.71,16.8,16.71,16.73,65400.0,15.1554,15.237,15.1554,15.1735,65400.0
2021-06-23 15:30:00,16.73,16.75,16.67,16.68,95944.0,15.1735,15.1917,15.1191,15.1282,95944.0
2021-06-24 09:30:00,16.61,16.63,16.52,16.53,103408.0,15.0647,15.0828,14.9831,14.9921,103408.0
2021-06-24 10:00:00,16.53,16.61,16.53,16.55,94048.0,14.9921,15.0647,14.9921,15.0103,94048.0
2021-06-24 10:30:00,16.56,16.56,16.48,16.52,40664.0,15.0193,15.0193,14.9468,14.9831,40664.0
2021-06-24 11:00:00,16.52,16.61,16.52,16.6,19144.0,14.9831,15.0647,14.9831,15.0556,19144.0
2021-06-24 11:30:00,16.58,16.59,16.54,16.54,20184.0,15.0375,15.0466,15.0012,15.0012,20184.0
2021-06-24 12:00:00,16.55,16.56,16.54,16.55,20800.0,15.0103,15.0193,15.0012,15.0103,20800.0
2021-06-24 12:30:00,16.56,16.64,16.53,16.6,27672.0,15.0193,15.0919,14.9921,15.0556,27672.0
2021-06-24 13:00:00,16.59,16.62,16.54,16.62,37400.0,15.0466,15.0738,15.0012,15.0738,37400.0
2021-06-24 13:30:00,16.63,16.63,16.55,16.56,10136.0,15.0828,15.0828,15.0103,15.0193,10136.0
2021-06-24 14:00:00,16.51,16.51,16.46,16.5,22440.0,14.974,14.974,14.9287,14.9649,22440.0
2021-06-24 14:30:00,16.5,16.56,16.5,16.56,37568.0,14.9649,15.0193,14.9649,15.0193,37568.0
2021-06-24 15:00:00,16.55,16.63,16.55,16.58,23420.0,15.0103,15.0828,15.0103,15.0375,23420.0
2021-06-24 15:30:00,16.58,16.6,16.55,16.6,31224.0,15.0375,15.0556,15.0103,15.0556,31224.0
2021-06-25 09:30:00,16.67,16.82,16.63,16.8,88232.0,15.1191,15.2552,15.0828,15.237,88232.0
2021-06-25 10:00:00,16.79,16.89,16.74,16.86,59832.0,15.228,15.3186,15.1826,15.2914,59832.0
2021-06-25 10:30:00,16.9,17.13,16.9,17.1,64864.0,15.3277,15.5363,15.3277,15.5091,64864.0
2021-06-25 11:00:00,17.1,17.21,16.95,17.02,96664.0,15.5091,15.6089,15.3731,15.4366,96664.0
2021-06-25 11:30:00,17.02,17.09,17.0,17.06,17760.0,15.4366,15.5,15.4184,15.4728,17760.0
2021-06-25 12:00:00,17.08,17.15,17.07,17.1,27340.0,15.491,15.5545,15.4819,15.5091,27340.0
2021-06-25 12:30:00,17.15,17.19,17.14,17.18,10608.0,15.5545,15.5907,15.5454,15.5817,10608.0
2021-06-25 13:00:00,17.17,17.27,17.16,17.25,57524.0,15.5726,15.6633,15.5635,15.6452,57524.0
2021-06-25 13:30:00,17.27,17.31,17.21,17.31,46976.0,15.6633,15.6996,15.6089,15.6996,46976.0
2021-06-25 14:00:00,17.29,17.3,17.23,17.3,70824.0,15.6814,15.6905,15.627,15.6905,70824.0
2021-06-25 14:30:00,17.32,17.32,17.25,17.25,48288.0,15.7086,15.7086,15.6452,15.6452,48288.0
2021-06-25 15:00:00,17.25,17.25,17.15,17.2,25600.0,15.6452,15.6452,15.5545,15.5998,25600.0
2021-06-25 15:30:00,17.2,17.21,17.08,17.08,61972.0,15.5998,15.6089,15.491,15.491,61972.0
2021-06-28 09:30:00,16.85,16.87,16.73,16.75,213252.0,15.2824,15.3005,15.1735,15.1917,213252.0
2021-06-28 10:00:00,16.73,16.75,16.67,16.67,209288.0,15.1735,15.1917,15.1191,15.1191,209288.0
2021-06-28 10:30:00,16.68,16.68,16.59,16.63,112952.0,15.1282,15.1282,15.0466,15.0828,112952.0
2021-06-28 11:00:00,16.63,16.63,16.56,16.58,83144.0,15.0828,15.0828,15.0193,15.0375,83144.0
2021-06-28 11:30:00,16.59,16.6,16.48,16.48,85288.0,15.0466,15.0556,14.9468,14.9468,85288.0
2021-06-28 12:00:00,16.48,16.62,16.47,16.55,87000.0,14.9468,15.0738,14.9377,15.0103,87000.0
2021-06-28 12:30:00,16.55,16.59,16.53,16.59,36908.0,15.0103,15.0466,14.9921,15.0466,36908.0
2021-06-28 13:00:00,16.58,16.59,16.51,16.51,105428.0,15.0375,15.0466,14.974,14.974,105428.0
2021-06-28 13:30:00,16.51,16.57,16.5,16.54,61112.0,14.974,15.0284,14.9649,15.0012,61112.0
2021-06-28 14:00:00,16.54,16.59,16.53,16.59,53208.0,15.0012,15.0466,14.9921,15.0466,53208.0
2021-06-28 14:30:00,16.59,16.59,16.55,16.57,88596.0,15.0466,15.0466,15.0103,15.0284,88596.0
2021-06-28 15:00:00,16.57,16.61,16.57,16.6,77048.0,15.0284,15.0647,15.0284,15.0556,77048.0
2021-06-28 15:30:00,16.6,16.61,16.5,16.6,115292.0,15.0556,15.0647,14.9649,15.0556,115292.0
2021-06-29 09:30:00,16.71,16.71,16.61,16.66,71312.0,15.1554,15.1554,15.0647,15.11,71312.0
2021-06-29 10:00:00,16.69,16.69,16.55,16.61,47280.0,15.1373,15.1373,15.0103,15.0647,47280.0
2021-06-29 10:30:00,16.65,16.69,16.61,16.66,32200.0,15.101,15.1373,15.0647,15.11,32200.0
2021-06-29 11:00:00,16.66,16.66,16.57,16.59,20620.0,15.11,15.11,15.0284,15.0466,20620.0
2021-06-29 11:30:00,16.58,16.62,16.56,16.58,15600.0,15.0375,15.0738,15.0193,15.0375,15600.0
2021-06-29 12:00:00,16.59,16.63,16.55,16.55,5200.0,15.0466,15.0828,15.0103,15.0103,5200.0
2021-06-29 12:30:00,16.56,16.59,16.56,16.56,8800.0,15.0193,15.0466,15.0193,15.0193,8800.0
2021-06-29 13:00:00,16.57,16.59,16.55,16.58,8000.0,15.0284,15.0466,15.0103,15.0375,8000.0
2021-06-29 13:30:00,16.57,16.6,16.57,16.6,16016.0,15.0284,15.0556,15.0284,15.0556,16016.0
2021-06-29 14:00:00,16.6,16.6,16.56,16.57,17168.0,15.0556,15.0556,15.0193,15.0284,17168.0
2021-06-29 14:30:00,16.56,16.56,16.53,16.55,18696.0,15.0193,15.0193,14.9921,15.0103,18696.0
2021-06-29 15:00:00,16.54,16.59,16.5,16.56,27472.0,15.0012,15.0466,14.9649,15.0193,27472.0
2021-06-29 15:30:00,16.51,16.6,16.5,16.5,53844.0,14.974,15.0556,14.9649,14.9649,53844.0
2021-06-30 09:30:00,16.31,16.33,16.23,16.28,198468.0,14.7926,14.8107,14.72,14.7654,198468.0
2021-06-30 10:00:00,16.25,16.28,16.2,16.2,118248.0,14.7382,14.7654,14.6928,14.6928,118248.0
2021-06-30 10:30:00,16.19,16.2,16.08,16.08,240212.0,14.6838,14.6928,14.584,14.584,240212.0
2021-06-30 11:00:00,16.08,16.2,16.08,16.16,71472.0,14.584,14.6928,14.584,14.6566,71472.0
2021-06-30 11:30:00,16.17,16.2,16.09,16.16,208428.0,14.6656,14.6928,14.5931,14.6566,208428.0
2021-06-30 12:00:00,16.16,16.18,16.13,16.18,38640.0,14.6566,14.6747,14.6294,14.6747,38640.0
2021-06-30 12:30:00,16.17,16.18,16.14,16.18,40960.0,14.6656,14.6747,14.6384,14.6747,40960.0
2021-06-30 13:00:00,16.18,16.25,16.18,16.25,24072.0,14.6747,14.7382,14.6747,14.7382,24072.0
2021-06-30 13:30:00,16.25,16.25,16.15,16.17,22500.0,14.7382,14.7382,14.6475,14.6656,22500.0
2021-06-30 14:00:00,16.2,16.25,16.2,16.23,21636.0,14.6928,14.7382,14.6928,14.72,21636.0
2021-06-30 14:30:00,16.23,16.3,16.22,16.24,40180.0,14.72,14.7835,14.711,14.7291,40180.0
2021-06-30 15:00:00,16.24,16.3,16.22,16.22,98200.0,14.7291,14.7835,14.711,14.711,98200.0
2021-06-30 15:30:00,16.22,16.36,16.13,16.29,198564.0,14.711,14.838,14.6294,14.7745,198564.0
2021-07-01 09:30:00,16.34,16.35,16.28,16.3,78660.0,14.8198,14.8289,14.7654,14.7835,78660.0
2021-07-01 10:00:00,16.31,16.32,16.23,16.32,62136.0,14.7926,14.8017,14.72,14.8017,62136.0
2021-07-01 10:30:00,16.34,16.44,16.34,16.43,100676.0,14.8198,14.9105,14.8198,14.9014,100676.0
2021-07-01 11:00:00,16.43,16.48,16.39,16.48,158896.0,14.9014,14.9468,14.8652,14.9468,158896.0
2021-07-01 11:30:00,16.48,16.48,16.41,16.43,85396.0,14.9468,14.9468,14.8833,14.9014,85396.0
2021-07-01 12:00:00,16.43,16.46,16.42,16.45,68240.0,14.9014,14.9287,14.8924,14.9196,68240.0
2021-07-01 12:30:00,16.45,16.47,16.42,16.43,51184.0,14.9196,14.9377,14.8924,14.9014,51184.0
2021-07-01 13:00:00,16.43,16.47,16.43,16.45,58840.0,14.9014,14.9377,14.9014,14.9196,58840.0
2021-07-01 13:30:00,16.44,16.45,16.39,16.42,54740.0,14.9105,14.9196,14.8652,14.8924,54740.0
2021-07-01 14:00:00,16.42,16.43,16.4,16.42,61992.0,14.8924,14.9014,14.8742,14.8924,61992.0
2021-07-01 14:30:00,16.41,16.45,16.41,16.42,44800.0,14.8833,14.9196,14.8833,14.8924,44800.0
2021-07-01 15:00:00,16.42,16.43,16.32,16.32,53788.0,14.8924,14.9014,14.8017,14.8017,53788.0
2021-07-01 15:30:00,16.32,16.33,16.27,16.27,117852.0,14.8017,14.8107,14.7563,14.7563,117852.0
2021-07-02 09:30:00,16.24,16.28,16.11,16.12,166144.0,14.7291,14.7654,14.6112,14.6203,166144.0
2021-07-02 10:00:00,16.12,16.16,16.06,16.09,97720.0,14.6203,14.6566,14.5659,14.5931,97720.0
2021-07-02 10:30:00,16.1,16.11,16.04,16.1,28516.0,14.6021,14.6112,14.5477,14.6021,28516.0
2021-07-02 11:00:00,16.12,16.14,16.07,16.11,38320.0,14.6203,14.6384,14.5749,14.6112,38320.0
2021-07-02 11:30:00,16.1,16.15,16.09,16.12,48596.0,14.6021,14.6475,14.5931,14.6203,48596.0
2021-07-02 12:00:00,16.11,16.13,16.1,16.11,19000.0,14.6112,14.6294,14.6021,14.6112,19000.0
2021-07-02 12:30:00,16.09,16.11,16.03,16.07,61516.0,14.5931,14.6112,14.5387,14.5749,61516.0
2021-07-02 13:00:00,16.06,16.08,16.03,16.07,21696.0,14.5659,14.584,14.5387,14.5749,21696.0
2021-07-02 13:30:00,16.07,16.07,16.01,16.02,28732.0,14.5749,14.5749,14.5205,14.5296,28732.0
2021-07-02 14:00:00,16.01,16.05,15.99,16.02,82256.0,14.5205,14.5568,14.5024,14.5296,82256.0
2021-07-02 14:30:00,16.02,16.05,16.0,16.04,24376.0,14.5296,14.5568,14.5114,14.5477,24376.0
2021-07-02 15:00:00,16.02,16.06,16.02,16.03,14520.0,14.5296,14.5659,14.5296,14.5387,14520.0
2021-07-02 15:30:00,16.03,16.03,15.97,15.98,177964.0,14.5387,14.5387,14.4842,14.4933,177964.0
2021-07-06 09:30:00,15.75,15.75,15.59,15.63,399188.0,14.2847,14.2847,14.1396,14.1759,399188.0
2021-07-06 10:00:00,15.61,15.61,15.34,15.48,354932.0,14.1577,14.1577,13.9129,14.0398,354932.0
2021-07-06 10:30:00,15.48,15.49,15.32,15.34,171812.0,14.0398,14.0489,13.8947,13.9129,171812.0
2021-07-06 11:00:00,15.34,15.47,15.34,15.45,209768.0,13.9129,14.0308,13.9129,14.0126,209768.0
2021-07-06 11:30:00,15.44,15.56,15.43,15.5,205188.0,14.0035,14.1124,13.9945,14.058,205188.0
2021-07-06 12:00:00,15.5,15.51,15.44,15.46,162168.0,14.058,14.067,14.0035,14.0217,162168.0
2021-07-06 12:30:00,15.46,15.54,15.46,15.54,66188.0,14.0217,14.0942,14.0217,14.0942,66188.0
2021-07-06 13:00:00,15.53,15.67,15.53,15.61,44648.0,14.0852,14.2121,14.0852,14.1577,44648.0
2021-07-06 13:30:00,15.6,15.67,15.58,15.66,33400.0,14.1487,14.2121,14.1305,14.2031,33400.0
2021-07-06 14:00:00,15.65,15.66,15.59,15.59,62912.0,14.194,14.2031,14.1396,14.1396,62912.0
2021-07-06 14:30:00,15.58,15.63,15.56,15.61,52100.0,14.1305,14.1759,14.1124,14.1577,52100.0
2021-07-06 15:00:00,15.59,15.59,15.54,15.54,28000.0,14.1396,14.1396,14.0942,14.0942,28000.0
2021-07-06 15:30:00,15.55,15.56,15.42,15.42,105944.0,14.1033,14.1124,13.9854,13.9854,105944.0
2021-07-07 09:30:00,15.15,15.24,14.94,14.98,786616.0,13.7405,13.8222,13.5501,13.5863,786616.0
2021-07-07 10:00:00,14.96,15.06,14.87,14.88,592744.0,13.5682,13.6589,13.4866,13.4956,592744.0
2021-07-07 10:30:00,14.89,14.93,14.83,14.9,234272.0,13.5047,13.541,13.4503,13.5138,234272.0
2021-07-07 11:00:00,14.9,15.15,14.87,15.12,183480.0,13.5138,13.7405,13.4866,13.7133,183480.0
2021-07-07 11:30:00,15.11,15.16,14.95,14.97,126668.0,13.7042,13.7496,13.5591,13.5773,126668.0
2021-07-07 12:00:00,14.97,15.01,14.96,14.99,126372.0,13.5773,13.6136,13.5682,13.5954,126372.0
2021-07-07 12:30:00,15.0,15.03,14.99,15.02,113312.0,13.6045,13.6317,13.5954,13.6226,113312.0
2021-07-07 13:00:00,15.02,15.04,15.01,15.02,109248.0,13.6226,13.6408,13.6136,13.6226,109248.0
2021-07-07 13:30:00,15.02,15.05,14.95,14.97,38616.0,13.6226,13.6498,13.5591,13.5773,38616.0
2021-07-07 14:00:00,15.0,15.03,14.95,15.02,93260.0,13.6045,13.6317,13.5591,13.6226,93260.0
2021-07-07 14:30:00,15.01,15.09,15.0,15.06,95768.0,13.6136,13.6861,13.6045,13.6589,95768.0
2021-07-07 15:00:00,15.06,15.1,15.01,15.01,108000.0,13.6589,13.6952,13.6136,13.6136,108000.0
2021-07-07 15:30:00,15.01,15.03,14.99,15.0,254016.0,13.6136,13.6317,13.5954,13.6045,254016.0
2021-07-08 09:30:00,14.74,14.84,14.61,14.64,825924.0,13.3687,13.4594,13.2508,13.278,825924.0
2021-07-08 10:00:00,14.64,14.77,14.61,14.72,526392.0,13.278,13.3959,13.2508,13.3505,526392.0
2021-07-08 10:30:00,14.71,14.71,14.56,14.62,384296.0,13.3415,13.3415,13.2054,13.2598,384296.0
2021-07-08 11:00:00,14.63,14.86,14.62,14.85,360092.0,13.2689,13.4775,13.2598,13.4684,360092.0
2021-07-08 11:30:00,14.84,14.95,14.82,14.91,328340.0,13.4594,13.5591,13.4412,13.5229,328340.0
2021-07-08 12:00:00,14.92,14.92,14.85,14.88,85396.0,13.5319,13.5319,13.4684,13.4956,85396.0
2021-07-08 12:30:00,14.88,14.95,14.88,14.92,124644.0,13.4956,13.5591,13.4956,13.5319,124644.0
2021-07-08 13:00:00,14.92,14.92,14.85,14.88,84680.0,13.5319,13.5319,13.4684,13.4956,84680.0
2021-07-08 13:30:00,14.88,14.88,14.83,14.84,96400.0,13.4956,13.4956,13.4503,13.4594,96400.0
2021-07-08 14:00:00,14.86,14.86,14.76,14.76,60484.0,13.4775,13.4775,13.3868,13.3868,60484.0
2021-07-08 14:30:00,14.76,14.84,14.76,14.77,155204.0,13.3868,13.4594,13.3868,13.3959,155204.0
2021-07-08 15:00:00,14.78,14.84,14.76,14.81,209000.0,13.4049,13.4594,13.3868,13.4322,209000.0
2021-07-08 15:30:00,14.81,14.84,14.75,14.82,204464.0,13.4322,13.4594,13.3777,13.4412,204464.0
2021-07-09 09:30:00,15.35,15.4,15.3,15.35,389096.0,13.9219,13.9673,13.8766,13.9219,389096.0
2021-07-09 10:00:00,15.36,15.38,15.34,15.36,198020.0,13.931,13.9491,13.9129,13.931,198020.0
2021-07-09 10:30:00,15.35,15.38,15.32,15.35,174012.0,13.9219,13.9491,13.8947,13.9219,174012.0
2021-07-09 11:00:00,15.37,15.42,15.36,15.38,154904.0,13.9401,13.9854,13.931,13.9491,154904.0
2021-07-09 11:30:00,15.37,15.37,15.32,15.36,176708.0,13.9401,13.9401,13.8947,13.931,176708.0
2021-07-09 12:00:00,15.35,15.38,15.33,15.38,41176.0,13.9219,13.9491,13.9038,13.9491,41176.0
2021-07-09 12:30:00,15.37,15.42,15.37,15.42,32712.0,13.9401,13.9854,13.9401,13.9854,32712.0
2021-07-09 13:00:00,15.43,15.43,15.4,15.4,120800.0,13.9945,13.9945,13.9673,13.9673,120800.0
2021-07-09 13:30:00,15.4,15.4,15.37,15.37,34912.0,13.9673,13.9673,13.9401,13.9401,34912.0
2021-07-09 14:00:00,15.36,15.41,15.34,15.38,43932.0,13.931,13.9763,13.9129,13.9491,43932.0
2021-07-09 14:30:00,15.38,15.39,15.36,15.37,166212.0,13.9491,13.9582,13.931,13.9401,166212.0
2021-07-09 15:00:00,15.37,15.42,15.37,15.42,75968.0,13.9401,13.9854,13.9401,13.9854,75968.0
2021-07-09 15:30:00,15.41,15.45,15.41,15.44,160992.0,13.9763,14.0126,13.9763,14.0035,160992.0
2021-07-12 09:30:00,15.27,15.37,15.22,15.37,163608.0,13.8494,13.9401,13.804,13.9401,163608.0
2021-07-12 10:00:00,15.36,15.42,15.34,15.4,175616.0,13.931,13.9854,13.9129,13.9673,175616.0
2021-07-12 10:30:00,15.41,15.43,15.39,15.42,163332.0,13.9763,13.9945,13.9582,13.9854,163332.0
2021-07-12 11:00:00,15.42,15.47,15.4,15.45,126896.0,13.9854,14.0308,13.9673,14.0126,126896.0
2021-07-12 11:30:00,15.45,15.52,15.44,15.52,135316.0,14.0126,14.0761,14.0035,14.0761,135316.0
2021-07-12 12:00:00,15.52,15.52,15.48,15.52,83876.0,14.0761,14.0761,14.0398,14.0761,83876.0
2021-07-12 12:30:00,15.51,15.54,15.51,15.53,104844.0,14.067,14.0942,14.067,14.0852,104844.0
2021-07-12 13:00:00,15.53,15.54,15.47,15.49,94664.0,14.0852,14.0942,14.0308,14.0489,94664.0
2021-07-12 13:30:00,15.49,15.51,15.43,15.45,38636.0,14.0489,14.067,13.9945,14.0126,38636.0
2021-07-12 14:00:00,15.44,15.47,15.44,15.47,87220.0,14.0035,14.0308,14.0035,14.0308,87220.0
2021-07-12 14:30:00,15.46,15.5,15.46,15.47,34964.0,14.0217,14.058,14.0217,14.0308,34964.0
2021-07-12 15:00:00,15.47,15.55,15.47,15.54,102120.0,14.0308,14.1033,14.0308,14.0942,102120.0
2021-07-12 15:30:00,15.55,15.55,15.49,15.49,85440.0,14.1033,14.1033,14.0489,14.0489,85440.0
2021-07-13 09:30:00,15.36,15.36,15.19,15.2,318240.0,13.931,13.931,13.7768,13.7859,318240.0
2021-07-13 10:00:00,15.18,15.27,15.14,15.27,92288.0,13.7677,13.8494,13.7315,13.8494,92288.0
2021-07-13 10:30:00,15.27,15.35,15.27,15.32,76140.0,13.8494,13.9219,13.8494,13.8947,76140.0
2021-07-13 11:00:00,15.31,15.34,15.25,15.33,62276.0,13.8856,13.9129,13.8312,13.9038,62276.0
2021-07-13 11:30:00,15.31,15.37,15.3,15.37,43944.0,13.8856,13.9401,13.8766,13.9401,43944.0
2021-07-13 12:00:00,15.37,15.39,15.35,15.37,30612.0,13.9401,13.9582,13.9219,13.9401,30612.0
2021-07-13 12:30:00,15.38,15.4,15.29,15.33,56376.0,13.9491,13.9673,13.8675,13.9038,56376.0
2021-07-13 13:00:00,15.32,15.77,15.3,15.72,307496.0,13.8947,14.3028,13.8766,14.2575,307496.0
2021-07-13 13:30:00,15.73,16.03,15.73,15.92,450460.0,14.2666,14.5387,14.2666,14.4389,450460.0
2021-07-13 14:00:00,15.92,15.96,15.83,15.84,169336.0,14.4389,14.4752,14.3573,14.3663,169336.0
2021-07-13 14:30:00,15.83,15.89,15.81,15.88,119596.0,14.3573,14.4117,14.3391,14.4026,119596.0
2021-07-13 15:00:00,15.87,15.87,15.8,15.82,83084.0,14.3935,14.3935,14.3301,14.3482,83084.0
2021-07-13 15:30:00,15.81,15.93,15.81,15.86,317880.0,14.3391,14.448,14.3391,14.3845,317880.0
2021-07-14 09:30:00,15.6,15.66,15.56,15.56,514576.0,14.1487,14.2031,14.1124,14.1124,514576.0
2021-07-14 10:00:00,15.55,15.59,15.48,15.49,268956.0,14.1033,14.1396,14.0398,14.0489,268956.0
2021-07-14 10:30:00,15.49,15.53,15.43,15.49,143044.0,14.0489,14.0852,13.9945,14.0489,143044.0
2021-07-14 11:00:00,15.46,15.47,15.39,15.45,75644.0,14.0217,14.0308,13.9582,14.0126,75644.0
2021-07-14 11:30:00,15.45,15.45,15.4,15.4,23024.0,14.0126,14.0126,13.9673,13.9673,23024.0
2021-07-14 12:00:00,15.38,15.47,15.38,15.45,43044.0,13.9491,14.0308,13.9491,14.0126,43044.0
2021-07-14 12:30:00,15.45,15.48,15.43,15.45,53632.0,14.0126,14.0398,13.9945,14.0126,53632.0
2021-07-14 13:00:00,15.44,15.52,15.42,15.46,36712.0,14.0035,14.0761,13.9854,14.0217,36712.0
2021-07-14 13:30:00,15.47,15.49,15.46,15.46,41384.0,14.0308,14.0489,14.0217,14.0217,41384.0
2021-07-14 14:00:00,15.45,15.49,15.45,15.47,72216.0,14.0126,14.0489,14.0126,14.0308,72216.0
2021-07-14 14:30:00,15.46,15.47,15.39,15.41,48548.0,14.0217,14.0308,13.9582,13.9763,48548.0
2021-07-14 15:00:00,15.4,15.43,15.38,15.38,114420.0,13.9673,13.9945,13.9491,13.9491,114420.0
2021-07-14 15:30:00,15.38,15.38,15.3,15.31,147996.0,13.9491,13.9491,13.8766,13.8856,147996.0
2021-07-15 09:30:00,14.97,15.06,14.95,15.05,226776.0,13.5773,13.6589,13.5591,13.6498,226776.0
2021-07-15 10:00:00,15.05,15.21,15.05,15.21,121072.0,13.6498,13.7949,13.6498,13.7949,121072.0
2021-07-15 10:30:00,15.2,15.26,15.19,15.26,42224.0,13.7859,13.8403,13.7768,13.8403,42224.0
2021-07-15 11:00:00,15.24,15.25,15.08,15.1,58676.0,13.8222,13.8312,13.677,13.6952,58676.0
2021-07-15 11:30:00,15.11,15.19,15.1,15.11,42520.0,13.7042,13.7768,13.6952,13.7042,42520.0
2021-07-15 12:00:00,15.11,15.11,14.99,14.99,48476.0,13.7042,13.7042,13.5954,13.5954,48476.0
2021-07-15 12:30:00,15.0,15.03,14.97,14.98,90384.0,13.6045,13.6317,13.5773,13.5863,90384.0
2021-07-15 13:00:00,14.98,14.98,14.82,14.82,105340.0,13.5863,13.5863,13.4412,13.4412,105340.0
2021-07-15 13:30:00,14.81,14.89,14.81,14.82,198284.0,13.4322,13.5047,13.4322,13.4412,198284.0
2021-07-15 14:00:00,14.82,14.85,14.8,14.82,96136.0,13.4412,13.4684,13.4231,13.4412,96136.0
2021-07-15 14:30:00,14.81,14.84,14.78,14.8,213888.0,13.4322,13.4594,13.4049,13.4231,213888.0
2021-07-15 15:00:00,14.8,14.82,14.77,14.79,73248.0,13.4231,13.4412,13.3959,13.414,73248.0
2021-07-15 15:30:00,14.79,14.83,14.79,14.81,373456.0,13.414,13.4503,13.414,13.4322,373456.0
2021-07-16 09:30:00,15.15,15.15,15.0,15.03,277540.0,13.7405,13.7405,13.6045,13.6317,277540.0
2021-07-16 10:00:00,15.03,15.04,14.91,14.93,154020.0,13.6317,13.6408,13.5229,13.541,154020.0
2021-07-16 10:30:00,14.94,14.97,14.88,14.96,52628.0,13.5501,13.5773,13.4956,13.5682,52628.0
2021-07-16 11:00:00,14.95,15.03,14.95,15.01,67832.0,13.5591,13.6317,13.5591,13.6136,67832.0
2021-07-16 11:30:00,15.01,15.03,14.92,14.92,50616.0,13.6136,13.6317,13.5319,13.5319,50616.0
2021-07-16 12:00:00,14.94,14.97,14.9,14.9,22764.0,13.5501,13.5773,13.5138,13.5138,22764.0
2021-07-16 12:30:00,14.9,14.94,14.9,14.94,62252.0,13.5138,13.5501,13.5138,13.5501,62252.0
2021-07-16 13:00:00,14.94,14.95,14.88,14.88,21932.0,13.5501,13.5591,13.4956,13.4956,21932.0
2021-07-16 13:30:00,14.88,14.89,14.86,14.88,111356.0,13.4956,13.5047,13.4775,13.4956,111356.0
2021-07-16 14:00:00,14.88,14.93,14.88,14.93,60252.0,13.4956,13.541,13.4956,13.541,60252.0
2021-07-16 14:30:00,14.92,14.94,14.87,14.88,49040.0,13.5319,13.5501,13.4866,13.4956,49040.0
2021-07-16 15:00:00,14.88,14.9,14.85,14.85,98900.0,13.4956,13.5138,13.4684,13.4684,98900.0
2021-07-16 15:30:00,14.86,14.92,14.84,14.9,116364.0,13.4775,13.5319,13.4594,13.5138,116364.0
2021-07-19 09:30:00,14.07,14.13,14.05,14.07,388044.0,12.761,12.8154,12.7429,12.761,388044.0
2021-07-19 10:00:00,14.07,14.08,13.77,13.77,657112.0,12.761,12.7701,12.4889,12.4889,657112.0
2021-07-19 10:30:00,13.78,13.87,13.76,13.79,376884.0,12.498,12.5796,12.4798,12.5071,376884.0
2021-07-19 11:00:00,13.79,13.98,13.78,13.98,348160.0,12.5071,12.6794,12.498,12.6794,348160.0
2021-07-19 11:30:00,13.97,14.15,13.97,14.13,656740.0,12.6703,12.8336,12.6703,12.8154,656740.0
2021-07-19 12:00:00,14.13,14.15,13.98,13.98,193256.0,12.8154,12.8336,12.6794,12.6794,193256.0
2021-07-19 12:30:00,13.99,14.02,13.89,13.89,208456.0,12.6884,12.7157,12.5978,12.5978,208456.0
2021-07-19 13:00:00,13.91,13.95,13.83,13.85,176268.0,12.6159,12.6522,12.5433,12.5615,176268.0
2021-07-19 13:30:00,13.84,13.88,13.83,13.86,374888.0,12.5524,12.5887,12.5433,12.5705,374888.0
2021-07-19 14:00:00,13.87,13.98,13.87,13.95,158028.0,12.5796,12.6794,12.5796,12.6522,158028.0
2021-07-19 14:30:00,13.95,13.97,13.85,13.85,245720.0,12.6522,12.6703,12.5615,12.5615,245720.0
2021-07-19 15:00:00,13.85,13.85,13.79,13.84,340156.0,12.5615,12.5615,12.5071,12.5524,340156.0
2021-07-19 15:30:00,13.84,13.95,13.82,13.91,446220.0,12.5524,12.6522,12.5343,12.6159,446220.0
2021-07-20 09:30:00,13.62,13.85,13.56,13.82,386444.0,12.3529,12.5615,12.2985,12.5343,386444.0
2021-07-20 10:00:00,13.81,13.96,13.77,13.91,340272.0,12.5252,12.6612,12.4889,12.6159,340272.0
2021-07-20 10:30:00,13.92,14.22,13.9,14.17,482736.0,12.625,12.897,12.6068,12.8517,482736.0
2021-07-20 11:00:00,14.17,14.26,14.12,14.23,337876.0,12.8517,12.9333,12.8064,12.9061,337876.0
2021-07-20 11:30:00,14.22,14.35,14.2,14.3,238300.0,12.897,13.015,12.8789,12.9696,238300.0
2021-07-20 12:00:00,14.31,14.37,14.2,14.29,346412.0,12.9787,13.0331,12.8789,12.9605,346412.0
2021-07-20 12:30:00,14.29,14.31,14.26,14.29,119852.0,12.9605,12.9787,12.9333,12.9605,119852.0
2021-07-20 13:00:00,14.3,14.34,14.26,14.32,144772.0,12.9696,13.0059,12.9333,12.9877,144772.0
2021-07-20 13:30:00,14.32,14.32,14.24,14.26,293312.0,12.9877,12.9877,12.9152,12.9333,293312.0
2021-07-20 14:00:00,14.26,14.3,14.25,14.27,217052.0,12.9333,12.9696,12.9243,12.9424,217052.0
2021-07-20 14:30:00,14.27,14.31,14.25,14.29,194772.0,12.9424,12.9787,12.9243,12.9605,194772.0
2021-07-20 15:00:00,14.3,14.35,14.28,14.34,205352.0,12.9696,13.015,12.9515,13.0059,205352.0
2021-07-20 15:30:00,14.35,14.37,14.27,14.31,353424.0,13.015,13.0331,12.9424,12.9787,353424.0
2021-07-21 09:30:00,14.83,14.9,14.78,14.84,422064.0,13.4503,13.5138,13.4049,13.4594,422064.0
2021-07-21 10:00:00,14.84,14.85,14.74,14.78,311608.0,13.4594,13.4684,13.3687,13.4049,311608.0
2021-07-21 10:30:00,14.78,14.94,14.74,14.94,259088.0,13.4049,13.5501,13.3687,13.5501,259088.0
2021-07-21 11:00:00,14.92,14.96,14.88,14.9,102932.0,13.5319,13.5682,13.4956,13.5138,102932.0
2021-07-21 11:30:00,14.9,14.96,14.88,14.91,83172.0,13.5138,13.5682,13.4956,13.5229,83172.0
2021-07-21 12:00:00,14.92,14.98,14.92,14.94,203720.0,13.5319,13.5863,13.5319,13.5501,203720.0
2021-07-21 12:30:00,14.94,14.98,14.92,14.98,31812.0,13.5501,13.5863,13.5319,13.5863,31812.0
2021-07-21 13:00:00,14.98,15.09,14.91,14.91,115060.0,13.5863,13.6861,13.5229,13.5229,115060.0
2021-07-21 13:30:00,14.9,14.92,14.86,14.9,56428.0,13.5138,13.5319,13.4775,13.5138,56428.0
2021-07-21 14:00:00,14.88,14.88,14.84,14.88,48920.0,13.4956,13.4956,13.4594,13.4956,48920.0
2021-07-21 14:30:00,14.88,14.88,14.77,14.77,30988.0,13.4956,13.4956,13.3959,13.3959,30988.0
2021-07-21 15:00:00,14.78,14.86,14.76,14.84,25256.0,13.4049,13.4775,13.3868,13.4594,25256.0
2021-07-21 15:30:00,14.84,14.92,14.83,14.84,78632.0,13.4594,13.5319,13.4503,13.4594,78632.0
2021-07-22 09:30:00,14.86,14.86,14.63,14.69,289368.0,13.4775,13.4775,13.2689,13.3233,289368.0
2021-07-22 10:00:00,14.68,14.7,14.63,14.65,293708.0,13.3143,13.3324,13.2689,13.287,293708.0
2021-07-22 10:30:00,14.65,14.68,14.51,14.6,309604.0,13.287,13.3143,13.1601,13.2417,309604.0
2021-07-22 11:00:00,14.6,14.61,14.43,14.46,372544.0,13.2417,13.2508,13.0875,13.1147,372544.0
2021-07-22 11:30:00,14.44,14.47,14.39,14.4,156964.0,13.0966,13.1238,13.0512,13.0603,156964.0
2021-07-22 12:00:00,14.4,14.42,14.33,14.35,141868.0,13.0603,13.0784,12.9968,13.015,141868.0
2021-07-22 12:30:00,14.35,14.45,14.35,14.45,101324.0,13.015,13.1057,13.015,13.1057,101324.0
2021-07-22 13:00:00,14.45,14.56,14.42,14.5,161856.0,13.1057,13.2054,13.0784,13.151,161856.0
2021-07-22 13:30:00,14.51,14.54,14.49,14.54,48856.0,13.1601,13.1873,13.1419,13.1873,48856.0
2021-07-22 14:00:00,14.53,14.55,14.5,14.51,66240.0,13.1782,13.1963,13.151,13.1601,66240.0
2021-07-22 14:30:00,14.51,14.56,14.5,14.52,55800.0,13.1601,13.2054,13.151,13.1691,55800.0
2021-07-22 15:00:00,14.53,14.53,14.46,14.46,57600.0,13.1782,13.1782,13.1147,13.1147,57600.0
2021-07-22 15:30:00,14.47,14.47,14.42,14.43,76632.0,13.1238,13.1238,13.0784,13.0875,76632.0
2021-07-23 09:30:00,14.88,14.88,14.68,14.69,547732.0,13.4956,13.4956,13.3143,13.3233,547732.0
2021-07-23 10:00:00,14.68,14.73,14.67,14.71,51700.0,13.3143,13.3596,13.3052,13.3415,51700.0
2021-07-23 10:30:00,14.7,14.84,14.7,14.81,60596.0,13.3324,13.4594,13.3324,13.4322,60596.0
2021-07-23 11:00:00,14.81,14.87,14.78,14.8,49564.0,13.4322,13.4866,13.4049,13.4231,49564.0
2021-07-23 11:30:00,14.81,14.81,14.74,14.78,33372.0,13.4322,13.4322,13.3687,13.4049,33372.0
2021-07-23 12:00:00,14.75,14.76,14.69,14.71,94524.0,13.3777,13.3868,13.3233,13.3415,94524.0
2021-07-23 12:30:00,14.7,14.72,14.67,14.72,20544.0,13.3324,13.3505,13.3052,13.3505,20544.0
2021-07-23 13:00:00,14.75,14.78,14.74,14.78,26008.0,13.3777,13.4049,13.3687,13.4049,26008.0
2021-07-23 13:30:00,14.76,14.77,14.7,14.72,13240.0,13.3868,13.3959,13.3324,13.3505,13240.0
2021-07-23 14:00:00,14.72,14.72,14.68,14.71,14840.0,13.3505,13.3505,13.3143,13.3415,14840.0
2021-07-23 14:30:00,14.71,14.72,14.7,14.72,20504.0,13.3415,13.3505,13.3324,13.3505,20504.0
2021-07-23 15:00:00,14.7,14.72,14.69,14.71,11644.0,13.3324,13.3505,13.3233,13.3415,11644.0
2021-07-23 15:30:00,14.7,14.72,14.69,14.71,78324.0,13.3324,13.3505,13.3233,13.3415,78324.0
2021-07-26 09:30:00,14.57,14.7,14.56,14.65,83872.0,13.2145,13.3324,13.2054,13.287,83872.0
2021-07-26 10:00:00,14.65,14.78,14.65,14.68,70556.0,13.287,13.4049,13.287,13.3143,70556.0
2021-07-26 10:30:00,14.62,14.74,14.57,14.69,90340.0,13.2598,13.3687,13.2145,13.3233,90340.0
2021-07-26 11:00:00,14.65,14.75,14.65,14.74,55100.0,13.287,13.3777,13.287,13.3687,55100.0
2021-07-26 11:30:00,14.74,14.74,14.66,14.68,27172.0,13.3687,13.3687,13.2961,13.3143,27172.0
2021-07-26 12:00:00,14.68,14.69,14.65,14.69,41000.0,13.3143,13.3233,13.287,13.3233,41000.0
2021-07-26 12:30:00,14.71,14.73,14.71,14.72,16800.0,13.3415,13.3596,13.3415,13.3505,16800.0
2021-07-26 13:00:00,14.72,14.73,14.66,14.68,16512.0,13.3505,13.3596,13.2961,13.3143,16512.0
2021-07-26 13:30:00,14.68,14.69,14.67,14.69,4800.0,13.3143,13.3233,13.3052,13.3233,4800.0
2021-07-26 14:00:00,14.69,14.72,14.65,14.72,26400.0,13.3233,13.3505,13.287,13.3505,26400.0
2021-07-26 14:30:00,14.74,14.74,14.72,14.72,6784.0,13.3687,13.3687,13.3505,13.3505,6784.0
2021-07-26 15:00:00,14.72,14.76,14.71,14.74,24536.0,13.3505,13.3868,13.3415,13.3687,24536.0
2021-07-26 15:30:00,14.72,14.89,14.72,14.83,77492.0,13.3505,13.5047,13.3505,13.4503,77492.0
2021-07-27 09:30:00,14.46,14.46,14.35,14.42,212776.0,13.1147,13.1147,13.015,13.0784,212776.0
2021-07-27 10:00:00,14.44,14.55,14.42,14.55,185540.0,13.0966,13.1963,13.0784,13.1963,185540.0
2021-07-27 10:30:00,14.55,14.55,14.43,14.49,80032.0,13.1963,13.1963,13.0875,13.1419,80032.0
2021-07-27 11:00:00,14.49,14.51,14.44,14.45,36480.0,13.1419,13.1601,13.0966,13.1057,36480.0
2021-07-27 11:30:00,14.41,14.47,14.39,14.47,54828.0,13.0694,13.1238,13.0512,13.1238,54828.0
2021-07-27 12:00:00,14.48,14.5,14.43,14.45,23244.0,13.1329,13.151,13.0875,13.1057,23244.0
2021-07-27 12:30:00,14.45,14.45,14.43,14.43,15684.0,13.1057,13.1057,13.0875,13.0875,15684.0
2021-07-27 13:00:00,14.44,14.45,14.4,14.42,43432.0,13.0966,13.1057,13.0603,13.0784,43432.0
2021-07-27 13:30:00,14.39,14.46,14.39,14.44,38532.0,13.0512,13.1147,13.0512,13.0966,38532.0
2021-07-27 14:00:00,14.44,14.46,14.44,14.45,7996.0,13.0966,13.1147,13.0966,13.1057,7996.0
2021-07-27 14:30:00,14.43,14.43,14.4,14.4,17588.0,13.0875,13.0875,13.0603,13.0603,17588.0
2021-07-27 15:00:00,14.4,14.43,14.38,14.42,23496.0,13.0603,13.0875,13.0422,13.0784,23496.0
2021-07-27 15:30:00,14.41,14.42,14.37,14.38,75788.0,13.0694,13.0784,13.0331,13.0422,75788.0
2021-07-28 09:30:00,14.63,14.64,14.54,14.61,63584.0,13.2689,13.278,13.1873,13.2508,63584.0
2021-07-28 10:00:00,14.61,14.61,14.55,14.56,36400.0,13.2508,13.2508,13.1963,13.2054,36400.0
2021-07-28 10:30:00,14.57,14.6,14.56,14.57,26392.0,13.2145,13.2417,13.2054,13.2145,26392.0
2021-07-28 11:00:00,14.55,14.66,14.54,14.61,25104.0,13.1963,13.2961,13.1873,13.2508,25104.0
2021-07-28 11:30:00,14.63,14.66,14.59,14.63,34480.0,13.2689,13.2961,13.2326,13.2689,34480.0
2021-07-28 12:00:00,14.61,14.64,14.6,14.61,23600.0,13.2508,13.278,13.2417,13.2508,23600.0
2021-07-28 12:30:00,14.6,14.6,14.56,14.57,8800.0,13.2417,13.2417,13.2054,13.2145,8800.0
2021-07-28 13:00:00,14.59,14.63,14.59,14.63,34836.0,13.2326,13.2689,13.2326,13.2689,34836.0
2021-07-28 13:30:00,14.63,14.63,14.61,14.63,42800.0,13.2689,13.2689,13.2508,13.2689,42800.0
2021-07-28 14:00:00,14.62,14.74,14.48,14.53,179888.0,13.2598,13.3687,13.1329,13.1782,179888.0
2021-07-28 14:30:00,14.53,14.64,14.5,14.58,72216.0,13.1782,13.278,13.151,13.2236,72216.0
2021-07-28 15:00:00,14.58,14.62,14.53,14.55,92360.0,13.2236,13.2598,13.1782,13.1963,92360.0
2021-07-28 15:30:00,14.53,14.54,14.36,14.36,237104.0,13.1782,13.1873,13.024,13.024,237104.0
2021-07-29 09:30:00,14.62,14.64,14.55,14.6,75920.0,13.2598,13.278,13.1963,13.2417,75920.0
2021-07-29 10:00:00,14.61,14.64,14.57,14.57,34968.0,13.2508,13.278,13.2145,13.2145,34968.0
2021-07-29 10:30:00,14.58,14.67,14.57,14.65,33896.0,13.2236,13.3052,13.2145,13.287,33896.0
2021-07-29 11:00:00,14.68,14.68,14.49,14.54,54064.0,13.3143,13.3143,13.1419,13.1873,54064.0
2021-07-29 11:30:00,14.53,14.61,14.52,14.6,34800.0,13.1782,13.2508,13.1691,13.2417,34800.0
2021-07-29 12:00:00,14.61,14.61,14.57,14.58,50000.0,13.2508,13.2508,13.2145,13.2236,50000.0
2021-07-29 12:30:00,14.56,14.59,14.55,14.59,17400.0,13.2054,13.2326,13.1963,13.2326,17400.0
2021-07-29 13:00:00,14.57,14.66,14.57,14.63,48488.0,13.2145,13.2961,13.2145,13.2689,48488.0
2021-07-29 13:30:00,14.63,14.63,14.58,14.58,18500.0,13.2689,13.2689,13.2236,13.2236,18500.0
2021-07-29 14:00:00,14.58,14.62,14.58,14.61,15320.0,13.2236,13.2598,13.2236,13.2508,15320.0
2021-07-29 14:30:00,14.62,14.63,14.6,14.62,67260.0,13.2598,13.2689,13.2417,13.2598,67260.0
2021-07-29 15:00:00,14.62,14.62,14.58,14.59,29960.0,13.2598,13.2598,13.2236,13.2326,29960.0
2021-07-29 15:30:00,14.59,14.62,14.52,14.61,86168.0,13.2326,13.2598,13.1691,13.2508,86168.0
2021-07-30 09:30:00,14.51,14.53,14.45,14.46,71772.0,13.1601,13.1782,13.1057,13.1147,71772.0
2021-07-30 10:00:00,14.44,14.46,14.35,14.39,48592.0,13.0966,13.1147,13.015,13.0512,48592.0
2021-07-30 10:30:00,14.4,14.42,14.36,14.37,36440.0,13.0603,13.0784,13.024,13.0331,36440.0
2021-07-30 11:00:00,14.37,14.38,14.36,14.36,48520.0,13.0331,13.0422,13.024,13.024,48520.0
2021-07-30 11:30:00,14.36,14.4,14.34,14.36,120348.0,13.024,13.0603,13.0059,13.024,120348.0
2021-07-30 12:00:00,14.35,14.4,14.34,14.36,149488.0,13.015,13.0603,13.0059,13.024,149488.0
2021-07-30 12:30:00,14.37,14.4,14.37,14.39,90000.0,13.0331,13.0603,13.0331,13.0512,90000.0
2021-07-30 13:00:00,14.39,14.4,14.38,14.39,12328.0,13.0512,13.0603,13.0422,13.0512,12328.0
2021-07-30 13:30:00,14.4,14.4,14.36,14.36,6340.0,13.0603,13.0603,13.024,13.024,6340.0
2021-07-30 14:00:00,14.37,14.37,14.35,14.35,18864.0,13.0331,13.0331,13.015,13.015,18864.0
2021-07-30 14:30:00,14.36,14.45,14.34,14.42,56532.0,13.024,13.1057,13.0059,13.0784,56532.0
2021-07-30 15:00:00,14.41,14.44,14.38,14.38,32600.0,13.0694,13.0966,13.0422,13.0422,32600.0
2021-07-30 15:30:00,14.38,14.45,14.38,14.4,67108.0,13.0422,13.1057,13.0422,13.0603,67108.0
2021-08-02 09:30:00,14.36,14.43,14.33,14.38,82876.0,13.024,13.0875,12.9968,13.0422,82876.0
2021-08-02 10:00:00,14.37,14.4,14.13,14.13,330532.0,13.0331,13.0603,12.8154,12.8154,330532.0
2021-08-02 10:30:00,14.14,14.21,14.05,14.06,112148.0,12.8245,12.888,12.7429,12.7519,112148.0
2021-08-02 11:00:00,14.07,14.11,14.01,14.02,107396.0,12.761,12.7973,12.7066,12.7157,107396.0
2021-08-02 11:30:00,14.01,14.02,13.89,13.9,130444.0,12.7066,12.7157,12.5978,12.6068,130444.0
2021-08-02 12:00:00,13.88,13.94,13.86,13.93,72448.0,12.5887,12.6431,12.5705,12.634,72448.0
2021-08-02 12:30:00,13.94,13.97,13.88,13.97,122868.0,12.6431,12.6703,12.5887,12.6703,122868.0
2021-08-02 13:00:00,13.97,13.99,13.95,13.99,65172.0,12.6703,12.6884,12.6522,12.6884,65172.0
2021-08-02 13:30:00,13.99,14.06,13.99,14.03,34264.0,12.6884,12.7519,12.6884,12.7247,34264.0
2021-08-02 14:00:00,14.04,14.09,14.04,14.05,59548.0,12.7338,12.7791,12.7338,12.7429,59548.0
2021-08-02 14:30:00,14.05,14.06,14.02,14.03,40820.0,12.7429,12.7519,12.7157,12.7247,40820.0
2021-08-02 15:00:00,14.03,14.11,14.03,14.1,123260.0,12.7247,12.7973,12.7247,12.7882,123260.0
2021-08-02 15:30:00,14.1,14.11,14.0,14.0,156852.0,12.7882,12.7973,12.6975,12.6975,156852.0
2021-08-03 09:30:00,13.98,14.03,13.87,13.87,187180.0,12.6794,12.7247,12.5796,12.5796,187180.0
2021-08-03 10:00:00,13.89,13.96,13.85,13.9,92388.0,12.5978,12.6612,12.5615,12.6068,92388.0
2021-08-03 10:30:00,13.92,13.94,13.87,13.87,82584.0,12.625,12.6431,12.5796,12.5796,82584.0
2021-08-03 11:00:00,13.86,13.99,13.86,13.96,59220.0,12.5705,12.6884,12.5705,12.6612,59220.0
2021-08-03 11:30:00,13.97,14.01,13.94,13.99,45916.0,12.6703,12.7066,12.6431,12.6884,45916.0
2021-08-03 12:00:00,13.98,14.01,13.96,13.97,118988.0,12.6794,12.7066,12.6612,12.6703,118988.0
2021-08-03 12:30:00,13.97,14.02,13.97,14.0,25360.0,12.6703,12.7157,12.6703,12.6975,25360.0
2021-08-03 13:00:00,14.01,14.03,13.99,14.02,27680.0,12.7066,12.7247,12.6884,12.7157,27680.0
2021-08-03 13:30:00,14.02,14.08,14.01,14.07,19512.0,12.7157,12.7701,12.7066,12.761,19512.0
2021-08-03 14:00:00,14.06,14.06,14.02,14.05,36800.0,12.7519,12.7519,12.7157,12.7429,36800.0
2021-08-03 14:30:00,14.04,14.05,14.0,14.04,32800.0,12.7338,12.7429,12.6975,12.7338,32800.0
2021-08-03 15:00:00,14.04,14.04,14.0,14.0,24044.0,12.7338,12.7338,12.6975,12.6975,24044.0
2021-08-03 15:30:00,13.99,14.0,13.98,14.0,73560.0,12.6884,12.6975,12.6794,12.6975,73560.0
2021-08-04 09:30:00,13.78,13.84,13.69,13.82,289516.0,12.498,12.5524,12.4164,12.5343,289516.0
2021-08-04 10:00:00,13.86,14.21,13.86,14.19,566584.0,12.5705,12.888,12.5705,12.8698,566584.0
2021-08-04 10:30:00,14.2,14.26,14.1,14.17,375312.0,12.8789,12.9333,12.7882,12.8517,375312.0
2021-08-04 11:00:00,14.17,14.26,14.11,14.11,116312.0,12.8517,12.9333,12.7973,12.7973,116312.0
2021-08-04 11:30:00,14.11,14.11,13.9,13.9,131072.0,12.7973,12.7973,12.6068,12.6068,131072.0
2021-08-04 12:00:00,13.91,14.04,13.91,14.02,39112.0,12.6159,12.7338,12.6159,12.7157,39112.0
2021-08-04 12:30:00,14.02,14.02,13.93,13.94,43000.0,12.7157,12.7157,12.634,12.6431,43000.0
2021-08-04 13:00:00,13.93,13.95,13.91,13.94,60316.0,12.634,12.6522,12.6159,12.6431,60316.0
2021-08-04 13:30:00,13.93,13.97,13.92,13.97,12720.0,12.634,12.6703,12.625,12.6703,12720.0
2021-08-04 14:00:00,13.96,13.97,13.9,13.92,47936.0,12.6612,12.6703,12.6068,12.625,47936.0
2021-08-04 14:30:00,13.92,13.97,13.91,13.95,69744.0,12.625,12.6703,12.6159,12.6522,69744.0
2021-08-04 15:00:00,13.96,13.96,13.85,13.86,30748.0,12.6612,12.6612,12.5615,12.5705,30748.0
2021-08-04 15:30:00,13.87,13.9,13.86,13.9,150716.0,12.5796,12.6068,12.5705,12.6068,150716.0
2021-08-05 09:30:00,13.99,14.04,13.94,14.01,201560.0,12.6884,12.7338,12.6431,12.7066,201560.0
2021-08-05 10:00:00,14.01,14.07,13.99,14.01,75076.0,12.7066,12.761,12.6884,12.7066,75076.0
2021-08-05 10:30:00,14.02,14.1,14.0,14.08,65712.0,12.7157,12.7882,12.6975,12.7701,65712.0
2021-08-05 11:00:00,14.06,14.15,14.03,14.15,126544.0,12.7519,12.8336,12.7247,12.8336,126544.0
2021-08-05 11:30:00,14.15,14.19,14.12,14.12,97380.0,12.8336,12.8698,12.8064,12.8064,97380.0
2021-08-05 12:00:00,14.12,14.12,14.04,14.09,110000.0,12.8064,12.8064,12.7338,12.7791,110000.0
2021-08-05 12:30:00,14.08,14.09,14.04,14.06,51132.0,12.7701,12.7791,12.7338,12.7519,51132.0
2021-08-05 13:00:00,14.06,14.1,14.06,14.07,14800.0,12.7519,12.7882,12.7519,12.761,14800.0
2021-08-05 13:30:00,14.07,14.09,14.06,14.07,54376.0,12.761,12.7791,12.7519,12.761,54376.0
2021-08-05 14:00:00,14.08,14.12,14.08,14.11,26120.0,12.7701,12.8064,12.7701,12.7973,26120.0
2021-08-05 14:30:00,14.12,14.14,14.1,14.12,78652.0,12.8064,12.8245,12.7882,12.8064,78652.0
2021-08-05 15:00:00,14.11,14.12,14.08,14.09,29200.0,12.7973,12.8064,12.7701,12.7791,29200.0
2021-08-05 15:30:00,14.1,14.13,14.06,14.12,118072.0,12.7882,12.8154,12.7519,12.8064,118072.0
2021-08-06 09:30:00,14.65,14.68,14.54,14.67,456296.0,13.287,13.3143,13.1873,13.3052,456296.0
2021-08-06 10:00:00,14.67,14.69,14.61,14.68,302408.0,13.3052,13.3233,13.2508,13.3143,302408.0
2021-08-06 10:30:00,14.68,14.78,14.66,14.78,165452.0,13.3143,13.4049,13.2961,13.4049,165452.0
2021-08-06 11:00:00,14.77,14.79,14.73,14.75,152404.0,13.3959,13.414,13.3596,13.3777,152404.0
2021-08-06 11:30:00,14.75,14.76,14.7,14.74,95964.0,13.3777,13.3868,13.3324,13.3687,95964.0
2021-08-06 12:00:00,14.73,14.78,14.73,14.77,48284.0,13.3596,13.4049,13.3596,13.3959,48284.0
2021-08-06 12:30:00,14.77,14.8,14.75,14.76,68784.0,13.3959,13.4231,13.3777,13.3868,68784.0
2021-08-06 13:00:00,14.74,14.76,14.73,14.75,46424.0,13.3687,13.3868,13.3596,13.3777,46424.0
2021-08-06 13:30:00,14.74,14.75,14.69,14.7,45608.0,13.3687,13.3777,13.3233,13.3324,45608.0
2021-08-06 14:00:00,14.71,14.71,14.68,14.71,80012.0,13.3415,13.3415,13.3143,13.3415,80012.0
2021-08-06 14:30:00,14.7,14.73,14.69,14.7,82436.0,13.3324,13.3596,13.3233,13.3324,82436.0
2021-08-06 15:00:00,14.7,14.77,14.7,14.73,133428.0,13.3324,13.3959,13.3324,13.3596,133428.0
2021-08-06 15:30:00,14.74,14.84,14.72,14.81,226292.0,13.3687,13.4594,13.3505,13.4322,226292.0
2021-08-09 09:30:00,14.71,14.73,14.58,14.7,347620.0,13.3415,13.3596,13.2236,13.3324,347620.0
2021-08-09 10:00:00,14.7,14.75,14.65,14.68,166212.0,13.3324,13.3777,13.287,13.3143,166212.0
2021-08-09 10:30:00,14.68,14.9,14.67,14.89,194248.0,13.3143,13.5138,13.3052,13.5047,194248.0
2021-08-09 11:00:00,14.88,14.92,14.81,14.81,177824.0,13.4956,13.5319,13.4322,13.4322,177824.0
2021-08-09 11:30:00,14.81,14.93,14.8,14.88,122408.0,13.4322,13.541,13.4231,13.4956,122408.0
2021-08-09 12:00:00,14.88,14.97,14.88,14.94,164976.0,13.4956,13.5773,13.4956,13.5501,164976.0
2021-08-09 12:30:00,14.94,14.96,14.93,14.95,66012.0,13.5501,13.5682,13.541,13.5591,66012.0
2021-08-09 13:00:00,14.95,14.98,14.94,14.97,71960.0,13.5591,13.5863,13.5501,13.5773,71960.0
2021-08-09 13:30:00,14.96,14.97,14.94,14.94,23528.0,13.5682,13.5773,13.5501,13.5501,23528.0
2021-08-09 14:00:00,14.94,14.94,14.93,14.93,23148.0,13.5501,13.5501,13.541,13.541,23148.0
2021-08-09 14:30:00,14.93,14.96,14.88,14.93,61980.0,13.541,13.5682,13.4956,13.541,61980.0
2021-08-09 15:00:00,14.94,14.97,14.91,14.91,53044.0,13.5501,13.5773,13.5229,13.5229,53044.0
2021-08-09 15:30:00,14.92,14.96,14.91,14.96,104692.0,13.5319,13.5682,13.5229,13.5682,104692.0
2021-08-10 09:30:00,14.9,15.01,14.88,14.99,419064.0,13.5138,13.6136,13.4956,13.5954,419064.0
2021-08-10 10:00:00,15.0,15.13,14.99,15.1,409112.0,13.6045,13.7224,13.5954,13.6952,409112.0
2021-08-10 10:30:00,15.09,15.16,15.06,15.14,110428.0,13.6861,13.7496,13.6589,13.7315,110428.0
2021-08-10 11:00:00,15.14,15.17,15.09,15.16,148244.0,13.7315,13.7587,13.6861,13.7496,148244.0
2021-08-10 11:30:00,15.17,15.18,15.09,15.09,75916.0,13.7587,13.7677,13.6861,13.6861,75916.0
2021-08-10 12:00:00,15.11,15.12,15.09,15.1,58868.0,13.7042,13.7133,13.6861,13.6952,58868.0
2021-08-10 12:30:00,15.11,15.13,15.1,15.12,21600.0,13.7042,13.7224,13.6952,13.7133,21600.0
2021-08-10 13:00:00,15.12,15.14,15.11,15.14,38744.0,13.7133,13.7315,13.7042,13.7315,38744.0
2021-08-10 13:30:00,15.14,15.15,15.06,15.11,61496.0,13.7315,13.7405,13.6589,13.7042,61496.0
2021-08-10 14:00:00,15.1,15.11,15.09,15.09,31216.0,13.6952,13.7042,13.6861,13.6861,31216.0
2021-08-10 14:30:00,15.1,15.13,15.09,15.12,45876.0,13.6952,13.7224,13.6861,13.7133,45876.0
2021-08-10 15:00:00,15.12,15.13,15.09,15.12,79652.0,13.7133,13.7224,13.6861,13.7133,79652.0
2021-08-10 15:30:00,15.13,15.18,15.13,15.18,139616.0,13.7224,13.7677,13.7224,13.7677,139616.0
2021-08-11 09:30:00,15.23,15.38,15.19,15.36,309508.0,13.8131,13.9491,13.7768,13.931,309508.0
2021-08-11 10:00:00,15.36,15.36,15.27,15.29,101392.0,13.931,13.931,13.8494,13.8675,101392.0
2021-08-11 10:30:00,15.28,15.41,15.28,15.38,99052.0,13.8584,13.9763,13.8584,13.9491,99052.0
2021-08-11 11:00:00,15.4,15.4,15.36,15.38,82180.0,13.9673,13.9673,13.931,13.9491,82180.0
2021-08-11 11:30:00,15.38,15.4,15.33,15.33,56304.0,13.9491,13.9673,13.9038,13.9038,56304.0
2021-08-11 12:00:00,15.34,15.39,15.34,15.38,48016.0,13.9129,13.9582,13.9129,13.9491,48016.0
2021-08-11 12:30:00,15.38,15.4,15.34,15.37,115028.0,13.9491,13.9673,13.9129,13.9401,115028.0
2021-08-11 13:00:00,15.37,15.47,14.98,15.13,959612.0,13.9401,14.0308,13.5863,13.7224,959612.0
2021-08-11 13:30:00,15.14,15.2,15.12,15.16,127496.0,13.7315,13.7859,13.7133,13.7496,127496.0
2021-08-11 14:00:00,15.18,15.22,15.17,15.2,85484.0,13.7677,13.804,13.7587,13.7859,85484.0
2021-08-11 14:30:00,15.2,15.29,15.18,15.27,92648.0,13.7859,13.8675,13.7677,13.8494,92648.0
2021-08-11 15:00:00,15.27,15.29,15.21,15.22,114920.0,13.8494,13.8675,13.7949,13.804,114920.0
2021-08-11 15:30:00,15.21,15.21,15.15,15.21,88648.0,13.7949,13.7949,13.7405,13.7949,88648.0
2021-08-12 09:30:00,15.33,15.4,15.31,15.35,220368.0,13.9038,13.9673,13.8856,13.9219,220368.0
2021-08-12 10:00:00,15.35,15.38,15.26,15.3,130640.0,13.9219,13.9491,13.8403,13.8766,130640.0
2021-08-12 10:30:00,15.29,15.29,15.22,15.27,143352.0,13.8675,13.8675,13.804,13.8494,143352.0
2021-08-12 11:00:00,15.27,15.28,15.23,15.27,178468.0,13.8494,13.8584,13.8131,13.8494,178468.0
2021-08-12 11:30:00,15.27,15.31,15.26,15.3,47524.0,13.8494,13.8856,13.8403,13.8766,47524.0
2021-08-12 12:00:00,15.31,15.38,15.31,15.37,85572.0,13.8856,13.9491,13.8856,13.9401,85572.0
2021-08-12 12:30:00,15.37,15.41,15.35,15.39,103180.0,13.9401,13.9763,13.9219,13.9582,103180.0
2021-08-12 13:00:00,15.39,15.53,15.34,15.49,370832.0,13.9582,14.0852,13.9129,14.0489,370832.0
2021-08-12 13:30:00,15.48,15.48,15.32,15.32,108652.0,14.0398,14.0398,13.8947,13.8947,108652.0
2021-08-12 14:00:00,15.32,15.35,15.3,15.32,68064.0,13.8947,13.9219,13.8766,13.8947,68064.0
2021-08-12 14:30:00,15.33,15.37,15.32,15.35,57368.0,13.9038,13.9401,13.8947,13.9219,57368.0
2021-08-12 15:00:00,15.34,15.35,15.3,15.31,99300.0,13.9129,13.9219,13.8766,13.8856,99300.0
2021-08-12 15:30:00,15.31,15.32,15.26,15.27,224256.0,13.8856,13.8947,13.8403,13.8494,224256.0
2021-08-13 09:30:00,15.1,15.1,14.97,14.98,255020.0,13.6952,13.6952,13.5773,13.5863,255020.0
2021-08-13 10:00:00,14.99,14.99,14.69,14.85,634128.0,13.5954,13.5954,13.3233,13.4684,634128.0
2021-08-13 10:30:00,14.84,14.85,14.74,14.74,214152.0,13.4594,13.4684,13.3687,13.3687,214152.0
2021-08-13 11:00:00,14.74,14.8,14.74,14.75,78268.0,13.3687,13.4231,13.3687,13.3777,78268.0
2021-08-13 11:30:00,14.76,14.76,14.67,14.68,155688.0,13.3868,13.3868,13.3052,13.3143,155688.0
2021-08-13 12:00:00,14.69,14.69,14.63,14.68,268128.0,13.3233,13.3233,13.2689,13.3143,268128.0
2021-08-13 12:30:00,14.68,14.74,14.68,14.74,81872.0,13.3143,13.3687,13.3143,13.3687,81872.0
2021-08-13 13:00:00,14.74,14.76,14.73,14.74,57252.0,13.3687,13.3868,13.3596,13.3687,57252.0
2021-08-13 13:30:00,14.74,14.76,14.71,14.72,49616.0,13.3687,13.3868,13.3415,13.3505,49616.0
2021-08-13 14:00:00,14.72,14.72,14.68,14.68,32652.0,13.3505,13.3505,13.3143,13.3143,32652.0
2021-08-13 14:30:00,14.68,14.69,14.65,14.65,170092.0,13.3143,13.3233,13.287,13.287,170092.0
2021-08-13 15:00:00,14.65,14.67,14.61,14.61,88452.0,13.287,13.3052,13.2508,13.2508,88452.0
2021-08-13 15:30:00,14.61,14.63,14.56,14.56,310536.0,13.2508,13.2689,13.2054,13.2054,310536.0
2021-08-16 09:30:00,14.36,14.38,14.13,14.22,411236.0,13.024,13.0422,12.8154,12.897,411236.0
2021-08-16 10:00:00,14.22,14.4,14.21,14.24,149692.0,12.897,13.0603,12.888,12.9152,149692.0
2021-08-16 10:30:00,14.24,14.28,14.21,14.24,116160.0,12.9152,12.9515,12.888,12.9152,116160.0
2021-08-16 11:00:00,14.25,14.32,14.24,14.29,58788.0,12.9243,12.9877,12.9152,12.9605,58788.0
2021-08-16 11:30:00,14.29,14.37,14.29,14.33,47100.0,12.9605,13.0331,12.9605,12.9968,47100.0
2021-08-16 12:00:00,14.33,14.37,14.33,14.36,34400.0,12.9968,13.0331,12.9968,13.024,34400.0
2021-08-16 12:30:00,14.37,14.38,14.32,14.37,26784.0,13.0331,13.0422,12.9877,13.0331,26784.0
2021-08-16 13:00:00,14.36,14.38,14.36,14.36,14000.0,13.024,13.0422,13.024,13.024,14000.0
2021-08-16 13:30:00,14.37,14.37,14.34,14.36,69368.0,13.0331,13.0331,13.0059,13.024,69368.0
2021-08-16 14:00:00,14.37,14.38,14.35,14.38,17400.0,13.0331,13.0422,13.015,13.0422,17400.0
2021-08-16 14:30:00,14.39,14.45,14.39,14.42,29320.0,13.0512,13.1057,13.0512,13.0784,29320.0
2021-08-16 15:00:00,14.43,14.46,14.43,14.44,34816.0,13.0875,13.1147,13.0875,13.0966,34816.0
2021-08-16 15:30:00,14.44,14.48,14.43,14.46,193472.0,13.0966,13.1329,13.0875,13.1147,193472.0
2021-08-17 09:30:00,14.46,14.47,14.34,14.39,254596.0,13.1147,13.1238,13.0059,13.0512,254596.0
2021-08-17 10:00:00,14.4,14.47,14.37,14.37,79508.0,13.0603,13.1238,13.0331,13.0331,79508.0
2021-08-17 10:30:00,14.36,14.42,14.35,14.38,65236.0,13.024,13.0784,13.015,13.0422,65236.0
2021-08-17 11:00:00,14.38,14.5,14.37,14.5,39448.0,13.0422,13.151,13.0331,13.151,39448.0
2021-08-17 11:30:00,14.49,14.52,14.44,14.44,54432.0,13.1419,13.1691,13.0966,13.0966,54432.0
2021-08-17 12:00:00,14.44,14.45,14.35,14.4,78816.0,13.0966,13.1057,13.015,13.0603,78816.0
2021-08-17 12:30:00,14.38,14.4,14.34,14.35,52892.0,13.0422,13.0603,13.0059,13.015,52892.0
2021-08-17 13:00:00,14.35,14.38,14.29,14.29,100684.0,13.015,13.0422,12.9605,12.9605,100684.0
2021-08-17 13:30:00,14.3,14.36,14.3,14.34,31088.0,12.9696,13.024,12.9696,13.0059,31088.0
2021-08-17 14:00:00,14.34,14.4,14.34,14.38,21432.0,13.0059,13.0603,13.0059,13.0422,21432.0
2021-08-17 14:30:00,14.38,14.42,14.36,14.4,47192.0,13.0422,13.0784,13.024,13.0603,47192.0
2021-08-17 15:00:00,14.4,14.43,14.39,14.43,270124.0,13.0603,13.0875,13.0512,13.0875,270124.0
2021-08-17 15:30:00,14.42,14.45,14.42,14.45,90668.0,13.0784,13.1057,13.0784,13.1057,90668.0
2021-08-18 09:30:00,14.51,14.54,14.47,14.53,156972.0,13.1601,13.1873,13.1238,13.1782,156972.0
2021-08-18 10:00:00,14.53,14.54,14.49,14.54,51240.0,13.1782,13.1873,13.1419,13.1873,51240.0
2021-08-18 10:30:00,14.53,14.58,14.52,14.56,156836.0,13.1782,13.2236,13.1691,13.2054,156836.0
2021-08-18 11:00:00,14.56,14.58,14.5,14.52,40572.0,13.2054,13.2236,13.151,13.1691,40572.0
2021-08-18 11:30:00,14.52,14.52,14.46,14.48,67128.0,13.1691,13.1691,13.1147,13.1329,67128.0
2021-08-18 12:00:00,14.47,14.51,14.47,14.49,44280.0,13.1238,13.1601,13.1238,13.1419,44280.0
2021-08-18 12:30:00,14.49,14.53,14.48,14.5,39164.0,13.1419,13.1782,13.1329,13.151,39164.0
2021-08-18 13:00:00,14.51,14.56,14.47,14.56,46704.0,13.1601,13.2054,13.1238,13.2054,46704.0
2021-08-18 13:30:00,14.57,14.57,14.52,14.55,17288.0,13.2145,13.2145,13.1691,13.1963,17288.0
2021-08-18 14:00:00,14.53,14.53,14.29,14.37,223736.0,13.1782,13.1782,12.9605,13.0331,223736.0
2021-08-18 14:30:00,14.37,14.41,14.35,14.37,64036.0,13.0331,13.0694,13.015,13.0331,64036.0
2021-08-18 15:00:00,14.35,14.35,14.31,14.34,61556.0,13.015,13.015,12.9787,13.0059,61556.0
2021-08-18 15:30:00,14.34,14.4,14.31,14.31,99648.0,13.0059,13.0603,12.9787,12.9787,99648.0
2021-08-19 09:30:00,14.05,14.11,14.04,14.09,240292.0,12.7429,12.7973,12.7338,12.7791,240292.0
2021-08-19 10:00:00,14.1,14.18,14.06,14.11,141664.0,12.7882,12.8608,12.7519,12.7973,141664.0
2021-08-19 10:30:00,14.11,14.13,14.0,14.12,225472.0,12.7973,12.8154,12.6975,12.8064,225472.0
2021-08-19 11:00:00,14.12,14.12,14.02,14.03,127536.0,12.8064,12.8064,12.7157,12.7247,127536.0
2021-08-19 11:30:00,14.03,14.07,14.01,14.04,72116.0,12.7247,12.761,12.7066,12.7338,72116.0
2021-08-19 12:00:00,14.04,14.08,14.02,14.08,81824.0,12.7338,12.7701,12.7157,12.7701,81824.0
2021-08-19 12:30:00,14.07,14.11,14.06,14.11,49488.0,12.761,12.7973,12.7519,12.7973,49488.0
2021-08-19 13:00:00,14.1,14.14,14.05,14.13,59256.0,12.7882,12.8245,12.7429,12.8154,59256.0
2021-08-19 13:30:00,14.14,14.15,14.05,14.05,96724.0,12.8245,12.8336,12.7429,12.7429,96724.0
2021-08-19 14:00:00,14.06,14.09,14.02,14.09,640756.0,12.7519,12.7791,12.7157,12.7791,640756.0
2021-08-19 14:30:00,14.07,14.1,14.05,14.05,122400.0,12.761,12.7882,12.7429,12.7429,122400.0
2021-08-19 15:00:00,14.06,14.07,14.04,14.06,131008.0,12.7519,12.761,12.7338,12.7519,131008.0
2021-08-19 15:30:00,14.06,14.08,14.0,14.01,379984.0,12.7519,12.7701,12.6975,12.7066,379984.0
2021-08-20 09:30:00,13.96,14.09,13.92,14.02,228436.0,12.6612,12.7791,12.625,12.7157,228436.0
2021-08-20 10:00:00,14.03,14.07,14.02,14.04,62820.0,12.7247,12.761,12.7157,12.7338,62820.0
2021-08-20 10:30:00,14.05,14.05,13.9,13.94,95984.0,12.7429,12.7429,12.6068,12.6431,95984.0
2021-08-20 11:00:00,13.93,14.03,13.93,14.0,58424.0,12.634,12.7247,12.634,12.6975,58424.0
2021-08-20 11:30:00,14.01,14.03,13.99,14.0,51028.0,12.7066,12.7247,12.6884,12.6975,51028.0
2021-08-20 12:00:00,14.0,14.01,13.99,14.0,30632.0,12.6975,12.7066,12.6884,12.6975,30632.0
2021-08-20 12:30:00,14.02,14.04,13.99,14.04,9712.0,12.7157,12.7338,12.6884,12.7338,9712.0
2021-08-20 13:00:00,14.04,14.06,14.04,14.05,12436.0,12.7338,12.7519,12.7338,12.7429,12436.0
2021-08-20 13:30:00,14.06,14.08,14.03,14.04,28912.0,12.7519,12.7701,12.7247,12.7338,28912.0
2021-08-20 14:00:00,14.04,14.06,14.02,14.03,36880.0,12.7338,12.7519,12.7157,12.7247,36880.0
2021-08-20 14:30:00,14.03,14.05,14.03,14.03,12400.0,12.7247,12.7429,12.7247,12.7247,12400.0
2021-08-20 15:00:00,14.02,14.04,14.02,14.03,21440.0,12.7157,12.7338,12.7157,12.7247,21440.0
2021-08-20 15:30:00,14.03,14.04,13.97,13.97,100956.0,12.7247,12.7338,12.6703,12.6703,100956.0
2021-08-23 09:30:00,14.07,14.15,14.06,14.12,211816.0,12.761,12.8336,12.7519,12.8064,211816.0
2021-08-23 10:00:00,14.13,14.13,14.04,14.05,121848.0,12.8154,12.8154,12.7338,12.7429,121848.0
2021-08-23 10:30:00,14.05,14.06,14.01,14.06,82392.0,12.7429,12.7519,12.7066,12.7519,82392.0
2021-08-23 11:00:00,14.05,14.08,14.03,14.07,94524.0,12.7429,12.7701,12.7247,12.761,94524.0
2021-08-23 11:30:00,14.08,14.08,14.02,14.02,22220.0,12.7701,12.7701,12.7157,12.7157,22220.0
2021-08-23 12:00:00,14.03,14.04,14.02,14.02,14800.0,12.7247,12.7338,12.7157,12.7157,14800.0
2021-08-23 12:30:00,14.03,14.03,14.02,14.03,28100.0,12.7247,12.7247,12.7157,12.7247,28100.0
2021-08-23 13:00:00,14.03,14.03,14.02,14.03,12000.0,12.7247,12.7247,12.7157,12.7247,12000.0
2021-08-23 13:30:00,14.04,14.05,14.03,14.05,40892.0,12.7338,12.7429,12.7247,12.7429,40892.0
2021-08-23 14:00:00,14.05,14.05,14.03,14.03,11480.0,12.7429,12.7429,12.7247,12.7247,11480.0
2021-08-23 14:30:00,14.04,14.04,14.01,14.01,22396.0,12.7338,12.7338,12.7066,12.7066,22396.0
2021-08-23 15:00:00,14.01,14.01,13.99,13.99,47704.0,12.7066,12.7066,12.6884,12.6884,47704.0
2021-08-23 15:30:00,14.0,14.02,13.99,14.0,100124.0,12.6975,12.7157,12.6884,12.6975,100124.0
2021-08-24 09:30:00,14.19,14.31,14.19,14.25,169808.0,12.8698,12.9787,12.8698,12.9243,169808.0
2021-08-24 10:00:00,14.24,14.24,14.11,14.19,136536.0,12.9152,12.9152,12.7973,12.8698,136536.0
2021-08-24 10:30:00,14.19,14.24,14.15,14.24,91516.0,12.8698,12.9152,12.8336,12.9152,91516.0
2021-08-24 11:00:00,14.24,14.25,14.22,14.22,73180.0,12.9152,12.9243,12.897,12.897,73180.0
2021-08-24 11:30:00,14.21,14.22,14.19,14.22,99272.0,12.888,12.897,12.8698,12.897,99272.0
2021-08-24 12:00:00,14.22,14.29,14.21,14.28,51640.0,12.897,12.9605,12.888,12.9515,51640.0
2021-08-24 12:30:00,14.28,14.31,14.28,14.28,51284.0,12.9515,12.9787,12.9515,12.9515,51284.0
2021-08-24 13:00:00,14.27,14.27,14.22,14.22,39036.0,12.9424,12.9424,12.897,12.897,39036.0
2021-08-24 13:30:00,14.23,14.29,14.23,14.29,20656.0,12.9061,12.9605,12.9061,12.9605,20656.0
2021-08-24 14:00:00,14.28,14.29,14.26,14.27,34144.0,12.9515,12.9605,12.9333,12.9424,34144.0
2021-08-24 14:30:00,14.26,14.3,14.26,14.3,77536.0,12.9333,12.9696,12.9333,12.9696,77536.0
2021-08-24 15:00:00,14.29,14.31,14.29,14.29,65732.0,12.9605,12.9787,12.9605,12.9605,65732.0
2021-08-24 15:30:00,14.3,14.31,14.29,14.31,277792.0,12.9696,12.9787,12.9605,12.9787,277792.0
2021-08-25 09:30:00,14.35,14.47,14.31,14.42,160196.0,13.015,13.1238,12.9787,13.0784,160196.0
2021-08-25 10:00:00,14.42,14.46,14.38,14.46,112412.0,13.0784,13.1147,13.0422,13.1147,112412.0
2021-08-25 10:30:00,14.48,14.65,14.47,14.65,186068.0,13.1329,13.287,13.1238,13.287,186068.0
2021-08-25 11:00:00,14.65,14.67,14.62,14.66,84804.0,13.287,13.3052,13.2598,13.2961,84804.0
2021-08-25 11:30:00,14.67,14.69,14.64,14.65,28420.0,13.3052,13.3233,13.278,13.287,28420.0
2021-08-25 12:00:00,14.63,14.65,14.61,14.61,36892.0,13.2689,13.287,13.2508,13.2508,36892.0
2021-08-25 12:30:00,14.61,14.64,14.6,14.64,72036.0,13.2508,13.278,13.2417,13.278,72036.0
2021-08-25 13:00:00,14.64,14.76,14.63,14.76,91556.0,13.278,13.3868,13.2689,13.3868,91556.0
2021-08-25 13:30:00,14.75,14.81,14.74,14.75,78960.0,13.3777,13.4322,13.3687,13.3777,78960.0
2021-08-25 14:00:00,14.75,14.76,14.73,14.74,42920.0,13.3777,13.3868,13.3596,13.3687,42920.0
2021-08-25 14:30:00,14.74,14.75,14.7,14.74,41004.0,13.3687,13.3777,13.3324,13.3687,41004.0
2021-08-25 15:00:00,14.75,14.76,14.73,14.74,50696.0,13.3777,13.3868,13.3596,13.3687,50696.0
2021-08-25 15:30:00,14.73,14.74,14.67,14.67,107248.0,13.3596,13.3687,13.3052,13.3052,107248.0
2021-08-26 09:30:00,14.7,14.81,14.69,14.77,183704.0,13.3324,13.4322,13.3233,13.3959,183704.0
2021-08-26 10:00:00,14.8,14.84,14.73,14.75,120876.0,13.4231,13.4594,13.3596,13.3777,120876.0
2021-08-26 10:30:00,14.75,14.76,14.67,14.71,164564.0,13.3777,13.3868,13.3052,13.3415,164564.0
2021-08-26 11:00:00,14.71,14.71,14.61,14.67,146996.0,13.3415,13.3415,13.2508,13.3052,146996.0
2021-08-26 11:30:00,14.65,14.72,14.65,14.71,56480.0,13.287,13.3505,13.287,13.3415,56480.0
2021-08-26 12:00:00,14.71,14.72,14.68,14.69,42304.0,13.3415,13.3505,13.3143,13.3233,42304.0
2021-08-26 12:30:00,14.68,14.69,14.64,14.67,26800.0,13.3143,13.3233,13.278,13.3052,26800.0
2021-08-26 13:00:00,14.66,14.7,14.56,14.57,147548.0,13.2961,13.3324,13.2054,13.2145,147548.0
2021-08-26 13:30:00,14.58,14.62,14.57,14.62,24000.0,13.2236,13.2598,13.2145,13.2598,24000.0
2021-08-26 14:00:00,14.61,14.62,14.58,14.58,31596.0,13.2508,13.2598,13.2236,13.2236,31596.0
2021-08-26 14:30:00,14.59,14.6,14.56,14.59,39820.0,13.2326,13.2417,13.2054,13.2326,39820.0
2021-08-26 15:00:00,14.6,14.6,14.54,14.58,38352.0,13.2417,13.2417,13.1873,13.2236,38352.0
2021-08-26 15:30:00,14.57,14.62,14.53,14.53,194920.0,13.2145,13.2598,13.1782,13.1782,194920.0
2021-08-27 09:30:00,14.52,14.59,14.42,14.47,351532.0,13.1691,13.2326,13.0784,13.1238,351532.0
2021-08-27 10:00:00,14.49,14.56,14.37,14.52,686600.0,13.1419,13.2054,13.0331,13.1691,686600.0
2021-08-27 10:30:00,14.53,14.56,14.42,14.45,162044.0,13.1782,13.2054,13.0784,13.1057,162044.0
2021-08-27 11:00:00,14.45,14.49,14.43,14.47,85648.0,13.1057,13.1419,13.0875,13.1238,85648.0
2021-08-27 11:30:00,14.47,14.5,14.45,14.46,51200.0,13.1238,13.151,13.1057,13.1147,51200.0
2021-08-27 12:00:00,14.46,14.5,14.45,14.47,27540.0,13.1147,13.151,13.1057,13.1238,27540.0
2021-08-27 12:30:00,14.48,14.5,14.44,14.45,71948.0,13.1329,13.151,13.0966,13.1057,71948.0
2021-08-27 13:00:00,14.45,14.46,14.42,14.42,29240.0,13.1057,13.1147,13.0784,13.0784,29240.0
2021-08-27 13:30:00,14.42,14.44,14.41,14.44,29696.0,13.0784,13.0966,13.0694,13.0966,29696.0
2021-08-27 14:00:00,14.44,14.47,14.44,14.44,91684.0,13.0966,13.1238,13.0966,13.0966,91684.0
2021-08-27 14:30:00,14.43,14.44,14.37,14.38,121020.0,13.0875,13.0966,13.0331,13.0422,121020.0
2021-08-27 15:00:00,14.38,14.39,14.35,14.35,115420.0,13.0422,13.0512,13.015,13.015,115420.0
2021-08-27 15:30:00,14.35,14.35,14.25,14.28,180664.0,13.015,13.015,12.9243,12.9515,180664.0
2021-08-30 09:30:00,14.39,14.4,14.29,14.29,339548.0,13.0512,13.0603,12.9605,12.9605,339548.0
2021-08-30 10:00:00,14.3,14.34,14.21,14.31,324952.0,12.9696,13.0059,12.888,12.9787,324952.0
2021-08-30 10:30:00,14.33,14.33,14.32,14.32,23104.0,12.9968,12.9968,12.9877,12.9877,23104.0
2021-08-30 11:00:00,14.32,14.32,14.26,14.26,58524.0,12.9877,12.9877,12.9333,12.9333,58524.0
2021-08-30 11:30:00,14.26,14.27,14.21,14.24,70508.0,12.9333,12.9424,12.888,12.9152,70508.0
2021-08-30 12:00:00,14.24,14.25,14.22,14.25,15408.0,12.9152,12.9243,12.897,12.9243,15408.0
2021-08-30 12:30:00,14.26,14.26,14.24,14.24,2000.0,12.9333,12.9333,12.9152,12.9152,2000.0
2021-08-30 13:00:00,14.24,14.27,14.24,14.27,10780.0,12.9152,12.9424,12.9152,12.9424,10780.0
2021-08-30 13:30:00,14.26,14.26,14.22,14.23,7600.0,12.9333,12.9333,12.897,12.9061,7600.0
2021-08-30 14:00:00,14.24,14.24,14.23,14.23,14896.0,12.9152,12.9152,12.9061,12.9061,14896.0
2021-08-30 14:30:00,14.24,14.24,14.22,14.22,15000.0,12.9152,12.9152,12.897,12.897,15000.0
2021-08-30 15:00:00,14.21,14.22,14.2,14.21,17484.0,12.888,12.897,12.8789,12.888,17484.0
2021-08-30 15:30:00,14.21,14.21,14.13,14.15,145528.0,12.888,12.888,12.8154,12.8336,145528.0
2021-08-31 09:30:00,14.19,14.22,14.11,14.13,142404.0,12.8698,12.897,12.7973,12.8154,142404.0
2021-08-31 10:00:00,14.13,14.17,14.09,14.14,70848.0,12.8154,12.8517,12.7791,12.8245,70848.0
2021-08-31 10:30:00,14.14,14.37,14.14,14.33,71556.0,12.8245,13.0331,12.8245,12.9968,71556.0
2021-08-31 11:00:00,14.31,14.4,14.31,14.4,63392.0,12.9787,13.0603,12.9787,13.0603,63392.0
2021-08-31 11:30:00,14.38,14.41,14.35,14.39,61432.0,13.0422,13.0694,13.015,13.0512,61432.0
2021-08-31 12:00:00,14.4,14.52,14.4,14.47,75616.0,13.0603,13.1691,13.0603,13.1238,75616.0
2021-08-31 12:30:00,14.47,14.47,14.4,14.4,55748.0,13.1238,13.1238,13.0603,13.0603,55748.0
2021-08-31 13:00:00,14.4,14.47,14.4,14.47,51200.0,13.0603,13.1238,13.0603,13.1238,51200.0
2021-08-31 13:30:00,14.47,14.5,14.44,14.46,39000.0,13.1238,13.151,13.0966,13.1147,39000.0
2021-08-31 14:00:00,14.47,14.48,14.45,14.46,11560.0,13.1238,13.1329,13.1057,13.1147,11560.0
2021-08-31 14:30:00,14.45,14.47,14.42,14.44,21320.0,13.1057,13.1238,13.0784,13.0966,21320.0
2021-08-31 15:00:00,14.43,14.44,14.4,14.4,12204.0,13.0875,13.0966,13.0603,13.0603,12204.0
2021-08-31 15:30:00,14.4,14.47,14.39,14.41,153584.0,13.0603,13.1238,13.0512,13.0694,153584.0
2021-09-01 09:30:00,14.26,14.33,14.22,14.32,139008.0,12.9333,12.9968,12.897,12.9877,139008.0
2021-09-01 10:00:00,14.35,14.38,14.28,14.38,124396.0,13.015,13.0422,12.9515,13.0422,124396.0
2021-09-01 10:30:00,14.36,14.44,14.35,14.44,45616.0,13.024,13.0966,13.015,13.0966,45616.0
2021-09-01 11:00:00,14.43,14.47,14.37,14.39,50916.0,13.0875,13.1238,13.0331,13.0512,50916.0
2021-09-01 11:30:00,14.39,14.39,14.34,14.36,26044.0,13.0512,13.0512,13.0059,13.024,26044.0
2021-09-01 12:00:00,14.37,14.38,14.35,14.38,21292.0,13.0331,13.0422,13.015,13.0422,21292.0
2021-09-01 12:30:00,14.4,14.44,14.4,14.42,16216.0,13.0603,13.0966,13.0603,13.0784,16216.0
2021-09-01 13:00:00,14.42,14.43,14.39,14.39,6292.0,13.0784,13.0875,13.0512,13.0512,6292.0
2021-09-01 13:30:00,14.4,14.41,14.38,14.38,29600.0,13.0603,13.0694,13.0422,13.0422,29600.0
2021-09-01 14:00:00,14.36,14.37,14.33,14.36,68728.0,13.024,13.0331,12.9968,13.024,68728.0
2021-09-01 14:30:00,14.36,14.38,14.34,14.37,55236.0,13.024,13.0422,13.0059,13.0331,55236.0
2021-09-01 15:00:00,14.38,14.38,14.36,14.36,8200.0,13.0422,13.0422,13.024,13.024,8200.0
2021-09-01 15:30:00,14.37,14.37,14.34,14.37,86148.0,13.0331,13.0331,13.0059,13.0331,86148.0
2021-09-02 09:30:00,14.26,14.34,14.25,14.34,68588.0,12.9333,13.0059,12.9243,13.0059,68588.0
2021-09-02 10:00:00,14.35,14.4,14.33,14.33,100292.0,13.015,13.0603,12.9968,12.9968,100292.0
2021-09-02 10:30:00,14.34,14.39,14.33,14.35,47680.0,13.0059,13.0512,12.9968,13.015,47680.0
2021-09-02 11:00:00,14.34,14.35,14.28,14.3,21556.0,13.0059,13.015,12.9515,12.9696,21556.0
2021-09-02 11:30:00,14.31,14.31,14.29,14.3,105448.0,12.9787,12.9787,12.9605,12.9696,105448.0
2021-09-02 12:00:00,14.31,14.31,14.29,14.3,15092.0,12.9787,12.9787,12.9605,12.9696,15092.0
2021-09-02 12:30:00,14.3,14.3,14.26,14.26,14320.0,12.9696,12.9696,12.9333,12.9333,14320.0
2021-09-02 13:00:00,14.26,14.3,14.26,14.28,19096.0,12.9333,12.9696,12.9333,12.9515,19096.0
2021-09-02 13:30:00,14.28,14.28,14.27,14.28,10192.0,12.9515,12.9515,12.9424,12.9515,10192.0
2021-09-02 14:00:00,14.28,14.28,14.25,14.26,20788.0,12.9515,12.9515,12.9243,12.9333,20788.0
2021-09-02 14:30:00,14.26,14.28,14.26,14.26,9056.0,12.9333,12.9515,12.9333,12.9333,9056.0
2021-09-02 15:00:00,14.25,14.25,14.23,14.23,16068.0,12.9243,12.9243,12.9061,12.9061,16068.0
2021-09-02 15:30:00,14.22,14.23,14.17,14.18,179376.0,12.897,12.9061,12.8517,12.8608,179376.0
2021-09-03 09:30:00,14.53,14.61,14.53,14.56,203516.0,13.1782,13.2508,13.1782,13.2054,203516.0
2021-09-03 10:00:00,14.6,14.62,14.54,14.54,38200.0,13.2417,13.2598,13.1873,13.1873,38200.0
2021-09-03 10:30:00,14.55,14.56,14.47,14.55,24124.0,13.1963,13.2054,13.1238,13.1963,24124.0
2021-09-03 11:00:00,14.56,14.56,14.53,14.56,41940.0,13.2054,13.2054,13.1782,13.2054,41940.0
2021-09-03 11:30:00,14.56,14.57,14.53,14.56,111784.0,13.2054,13.2145,13.1782,13.2054,111784.0
2021-09-03 12:00:00,14.56,14.56,14.54,14.55,27148.0,13.2054,13.2054,13.1873,13.1963,27148.0
2021-09-03 12:30:00,14.55,14.55,14.52,14.55,23552.0,13.1963,13.1963,13.1691,13.1963,23552.0
2021-09-03 13:00:00,14.55,14.58,14.55,14.56,25532.0,13.1963,13.2236,13.1963,13.2054,25532.0
2021-09-03 13:30:00,14.56,14.58,14.55,14.55,25576.0,13.2054,13.2236,13.1963,13.1963,25576.0
2021-09-03 14:00:00,14.54,14.56,14.54,14.55,26864.0,13.1873,13.2054,13.1873,13.1963,26864.0
2021-09-03 14:30:00,14.55,14.56,14.52,14.54,70148.0,13.1963,13.2054,13.1691,13.1873,70148.0
2021-09-03 15:00:00,14.54,14.55,14.53,14.54,33284.0,13.1873,13.1963,13.1782,13.1873,33284.0
2021-09-03 15:30:00,14.55,14.57,14.55,14.55,39336.0,13.1963,13.2145,13.1963,13.1963,39336.0
2021-09-07 09:30:00,14.83,14.95,14.81,14.95,375856.0,13.4503,13.5591,13.4322,13.5591,375856.0
2021-09-07 10:00:00,14.94,15.0,14.92,14.92,320972.0,13.5501,13.6045,13.5319,13.5319,320972.0
2021-09-07 10:30:00,14.92,14.95,14.89,14.95,111080.0,13.5319,13.5591,13.5047,13.5591,111080.0
2021-09-07 11:00:00,14.95,14.99,14.94,14.97,56820.0,13.5591,13.5954,13.5501,13.5773,56820.0
2021-09-07 11:30:00,14.96,14.96,14.83,14.85,105972.0,13.5682,13.5682,13.4503,13.4684,105972.0
2021-09-07 12:00:00,14.84,14.85,14.82,14.84,35792.0,13.4594,13.4684,13.4412,13.4594,35792.0
2021-09-07 12:30:00,14.85,14.86,14.83,14.84,68020.0,13.4684,13.4775,13.4503,13.4594,68020.0
2021-09-07 13:00:00,14.84,14.88,14.81,14.86,38040.0,13.4594,13.4956,13.4322,13.4775,38040.0
2021-09-07 13:30:00,14.86,14.86,14.79,14.79,23620.0,13.4775,13.4775,13.414,13.414,23620.0
2021-09-07 14:00:00,14.78,14.79,14.76,14.76,33408.0,13.4049,13.414,13.3868,13.3868,33408.0
2021-09-07 14:30:00,14.77,14.89,14.77,14.89,38052.0,13.3959,13.5047,13.3959,13.5047,38052.0
2021-09-07 15:00:00,14.88,14.92,14.88,14.92,99424.0,13.4956,13.5319,13.4956,13.5319,99424.0
2021-09-07 15:30:00,14.92,14.94,14.9,14.9,160572.0,13.5319,13.5501,13.5138,13.5138,160572.0
2021-09-08 09:30:00,14.7,14.74,14.64,14.7,120580.0,13.3324,13.3687,13.278,13.3324,120580.0
2021-09-08 10:00:00,14.72,14.77,14.7,14.72,63604.0,13.3505,13.3959,13.3324,13.3505,63604.0
2021-09-08 10:30:00,14.72,14.73,14.68,14.72,102268.0,13.3505,13.3596,13.3143,13.3505,102268.0
2021-09-08 11:00:00,14.74,14.78,14.71,14.77,55964.0,13.3687,13.4049,13.3415,13.3959,55964.0
2021-09-08 11:30:00,14.77,14.77,14.72,14.73,31024.0,13.3959,13.3959,13.3505,13.3596,31024.0
2021-09-08 12:00:00,14.73,14.74,14.71,14.72,7200.0,13.3596,13.3687,13.3415,13.3505,7200.0
2021-09-08 12:30:00,14.71,14.72,14.69,14.69,10920.0,13.3415,13.3505,13.3233,13.3233,10920.0
2021-09-08 13:00:00,14.71,14.72,14.61,14.62,123788.0,13.3415,13.3505,13.2508,13.2598,123788.0
2021-09-08 13:30:00,14.63,14.63,14.58,14.61,188520.0,13.2689,13.2689,13.2236,13.2508,188520.0
2021-09-08 14:00:00,14.62,14.62,14.54,14.58,36424.0,13.2598,13.2598,13.1873,13.2236,36424.0
2021-09-08 14:30:00,14.58,14.62,14.55,14.61,22388.0,13.2236,13.2598,13.1963,13.2508,22388.0
2021-09-08 15:00:00,14.6,14.64,14.6,14.62,116612.0,13.2417,13.278,13.2417,13.2598,116612.0
2021-09-08 15:30:00,14.62,14.63,14.58,14.63,89576.0,13.2598,13.2689,13.2236,13.2689,89576.0
2021-09-09 09:30:00,14.56,14.63,14.49,14.63,187348.0,13.2054,13.2689,13.1419,13.2689,187348.0
2021-09-09 10:00:00,14.62,14.62,14.55,14.55,36412.0,13.2598,13.2598,13.1963,13.1963,36412.0
2021-09-09 10:30:00,14.56,14.59,14.55,14.56,16408.0,13.2054,13.2326,13.1963,13.2054,16408.0
2021-09-09 11:00:00,14.56,14.56,14.42,14.46,163176.0,13.2054,13.2054,13.0784,13.1147,163176.0
2021-09-09 11:30:00,14.46,14.47,14.44,14.45,38904.0,13.1147,13.1238,13.0966,13.1057,38904.0
2021-09-09 12:00:00,14.44,14.46,14.43,14.43,21108.0,13.0966,13.1147,13.0875,13.0875,21108.0
2021-09-09 12:30:00,14.44,14.45,14.39,14.39,170456.0,13.0966,13.1057,13.0512,13.0512,170456.0
2021-09-09 13:00:00,14.39,14.39,14.1,14.17,382636.0,13.0512,13.0512,12.7882,12.8517,382636.0
2021-09-09 13:30:00,14.17,14.18,14.04,14.05,221132.0,12.8517,12.8608,12.7338,12.7429,221132.0
2021-09-09 14:00:00,14.04,14.1,14.03,14.1,66728.0,12.7338,12.7882,12.7247,12.7882,66728.0
2021-09-09 14:30:00,14.1,14.18,14.08,14.13,38804.0,12.7882,12.8608,12.7701,12.8154,38804.0
2021-09-09 15:00:00,14.15,14.22,14.11,14.15,53148.0,12.8336,12.897,12.7973,12.8336,53148.0
2021-09-09 15:30:00,14.15,14.16,14.09,14.09,134228.0,12.8336,12.8426,12.7791,12.7791,134228.0
2021-09-10 09:30:00,14.32,14.33,14.24,14.3,126136.0,12.9877,12.9968,12.9152,12.9696,126136.0
2021-09-10 10:00:00,14.28,14.32,14.25,14.31,132980.0,12.9515,12.9877,12.9243,12.9787,132980.0
2021-09-10 10:30:00,14.31,14.35,14.29,14.29,63996.0,12.9787,13.015,12.9605,12.9605,63996.0
2021-09-10 11:00:00,14.31,14.4,14.29,14.4,57040.0,12.9787,13.0603,12.9605,13.0603,57040.0
2021-09-10 11:30:00,14.39,14.53,14.39,14.49,142028.0,13.0512,13.1782,13.0512,13.1419,142028.0
2021-09-10 12:00:00,14.49,14.52,14.47,14.49,82468.0,13.1419,13.1691,13.1238,13.1419,82468.0
2021-09-10 12:30:00,14.48,14.5,14.46,14.46,34572.0,13.1329,13.151,13.1147,13.1147,34572.0
2021-09-10 13:00:00,14.47,14.47,14.43,14.46,26064.0,13.1238,13.1238,13.0875,13.1147,26064.0
2021-09-10 13:30:00,14.46,14.46,14.44,14.45,37248.0,13.1147,13.1147,13.0966,13.1057,37248.0
2021-09-10 14:00:00,14.44,14.45,14.43,14.43,26132.0,13.0966,13.1057,13.0875,13.0875,26132.0
2021-09-10 14:30:00,14.43,14.43,14.39,14.43,77504.0,13.0875,13.0875,13.0512,13.0875,77504.0
2021-09-10 15:00:00,14.43,14.45,14.42,14.44,115688.0,13.0875,13.1057,13.0784,13.0966,115688.0
2021-09-10 15:30:00,14.44,14.47,14.44,14.44,142928.0,13.0966,13.1238,13.0966,13.0966,142928.0
2021-09-13 09:30:00,14.27,14.28,14.21,14.23,169068.0,12.9424,12.9515,12.888,12.9061,169068.0
2021-09-13 10:00:00,14.23,14.25,14.18,14.19,52920.0,12.9061,12.9243,12.8608,12.8698,52920.0
2021-09-13 10:30:00,14.22,14.22,14.13,14.18,101072.0,12.897,12.897,12.8154,12.8608,101072.0
2021-09-13 11:00:00,14.17,14.21,14.16,14.21,65080.0,12.8517,12.888,12.8426,12.888,65080.0
2021-09-13 11:30:00,14.24,14.24,14.16,14.16,34244.0,12.9152,12.9152,12.8426,12.8426,34244.0
2021-09-13 12:00:00,14.16,14.18,14.14,14.17,26440.0,12.8426,12.8608,12.8245,12.8517,26440.0
2021-09-13 12:30:00,14.19,14.21,14.19,14.21,113780.0,12.8698,12.888,12.8698,12.888,113780.0
2021-09-13 13:00:00,14.2,14.23,14.2,14.22,10080.0,12.8789,12.9061,12.8789,12.897,10080.0
2021-09-13 13:30:00,14.21,14.21,14.18,14.18,17600.0,12.888,12.888,12.8608,12.8608,17600.0
2021-09-13 14:00:00,14.18,14.2,14.15,14.2,11980.0,12.8608,12.8789,12.8336,12.8789,11980.0
2021-09-13 14:30:00,14.18,14.18,14.14,14.17,24708.0,12.8608,12.8608,12.8245,12.8517,24708.0
2021-09-13 15:00:00,14.17,14.18,14.16,14.18,65524.0,12.8517,12.8608,12.8426,12.8608,65524.0
2021-09-13 15:30:00,14.18,14.21,14.16,14.16,479756.0,12.8608,12.888,12.8426,12.8426,479756.0
2021-09-14 09:30:00,14.07,14.1,13.86,13.86,351456.0,12.761,12.7882,12.5705,12.5705,351456.0
2021-09-14 10:00:00,13.86,13.89,13.72,13.75,299556.0,12.5705,12.5978,12.4436,12.4708,299556.0
2021-09-14 10:30:00,13.72,13.73,13.55,13.63,267620.0,12.4436,12.4526,12.2894,12.3619,267620.0
2021-09-14 11:00:00,13.63,13.79,13.63,13.78,118180.0,12.3619,12.5071,12.3619,12.498,118180.0
2021-09-14 11:30:00,13.79,13.79,13.72,13.74,116340.0,12.5071,12.5071,12.4436,12.4617,116340.0
2021-09-14 12:00:00,13.76,13.83,13.75,13.83,48776.0,12.4798,12.5433,12.4708,12.5433,48776.0
2021-09-14 12:30:00,13.81,13.83,13.76,13.76,124964.0,12.5252,12.5433,12.4798,12.4798,124964.0
2021-09-14 13:00:00,13.77,13.79,13.73,13.78,56108.0,12.4889,12.5071,12.4526,12.498,56108.0
2021-09-14 13:30:00,13.78,13.8,13.78,13.78,28440.0,12.498,12.5161,12.498,12.498,28440.0
2021-09-14 14:00:00,13.78,13.78,13.74,13.74,62364.0,12.498,12.498,12.4617,12.4617,62364.0
2021-09-14 14:30:00,13.74,13.75,13.68,13.72,405956.0,12.4617,12.4708,12.4073,12.4436,405956.0
2021-09-14 15:00:00,13.73,13.73,13.65,13.71,242960.0,12.4526,12.4526,12.3801,12.4345,242960.0
2021-09-14 15:30:00,13.7,13.75,13.68,13.68,184988.0,12.4254,12.4708,12.4073,12.4073,184988.0
2021-09-15 09:30:00,13.65,13.77,13.65,13.74,113952.0,12.3801,12.4889,12.3801,12.4617,113952.0
2021-09-15 10:00:00,13.72,13.75,13.68,13.68,74768.0,12.4436,12.4708,12.4073,12.4073,74768.0
2021-09-15 10:30:00,13.69,13.73,13.66,13.72,106204.0,12.4164,12.4526,12.3891,12.4436,106204.0
2021-09-15 11:00:00,13.72,13.91,13.72,13.91,107580.0,12.4436,12.6159,12.4436,12.6159,107580.0
2021-09-15 11:30:00,13.9,13.94,13.88,13.93,80236.0,12.6068,12.6431,12.5887,12.634,80236.0
2021-09-15 12:00:00,13.94,14.0,13.93,14.0,64140.0,12.6431,12.6975,12.634,12.6975,64140.0
2021-09-15 12:30:00,13.97,13.98,13.92,13.92,66700.0,12.6703,12.6794,12.625,12.625,66700.0
2021-09-15 13:00:00,13.93,13.93,13.88,13.89,32284.0,12.634,12.634,12.5887,12.5978,32284.0
2021-09-15 13:30:00,13.91,13.94,13.9,13.9,30128.0,12.6159,12.6431,12.6068,12.6068,30128.0
2021-09-15 14:00:00,13.9,13.95,13.9,13.93,18636.0,12.6068,12.6522,12.6068,12.634,18636.0
2021-09-15 14:30:00,13.94,13.94,13.85,13.87,36356.0,12.6431,12.6431,12.5615,12.5796,36356.0
2021-09-15 15:00:00,13.87,13.88,13.83,13.84,80424.0,12.5796,12.5887,12.5433,12.5524,80424.0
2021-09-15 15:30:00,13.85,13.87,13.82,13.82,180432.0,12.5615,12.5796,12.5343,12.5343,180432.0
2021-09-16 09:30:00,14.08,14.12,14.03,14.03,306540.0,12.7701,12.8064,12.7247,12.7247,306540.0
2021-09-16 10:00:00,14.04,14.06,13.98,14.02,94476.0,12.7338,12.7519,12.6794,12.7157,94476.0
2021-09-16 10:30:00,14.02,14.02,13.92,13.95,77224.0,12.7157,12.7157,12.625,12.6522,77224.0
2021-09-16 11:00:00,13.94,13.96,13.87,13.96,17708.0,12.6431,12.6612,12.5796,12.6612,17708.0
2021-09-16 11:30:00,13.97,13.98,13.95,13.98,3260.0,12.6703,12.6794,12.6522,12.6794,3260.0
2021-09-16 12:00:00,13.98,14.01,13.98,13.99,4000.0,12.6794,12.7066,12.6794,12.6884,4000.0
2021-09-16 12:30:00,13.96,13.96,13.95,13.95,1200.0,12.6612,12.6612,12.6522,12.6522,1200.0
2021-09-16 13:00:00,13.94,13.94,13.9,13.94,2444.0,12.6431,12.6431,12.6068,12.6431,2444.0
2021-09-16 13:30:00,13.92,13.94,13.92,13.94,800.0,12.625,12.6431,12.625,12.6431,800.0
2021-09-16 14:00:00,13.96,13.99,13.95,13.98,7208.0,12.6612,12.6884,12.6522,12.6794,7208.0
2021-09-16 14:30:00,13.97,13.97,13.96,13.97,6700.0,12.6703,12.6703,12.6612,12.6703,6700.0
2021-09-16 15:00:00,13.97,14.01,13.97,14.0,23176.0,12.6703,12.7066,12.6703,12.6975,23176.0
2021-09-16 15:30:00,14.0,14.0,13.96,14.0,51124.0,12.6975,12.6975,12.6612,12.6975,51124.0
2021-09-17 09:30:00,14.21,14.29,14.18,14.19,205360.0,12.888,12.9605,12.8608,12.8698,205360.0
2021-09-17 10:00:00,14.2,14.32,14.16,14.3,112632.0,12.8789,12.9877,12.8426,12.9696,112632.0
2021-09-17 10:30:00,14.3,14.34,14.23,14.23,43016.0,12.9696,13.0059,12.9061,12.9061,43016.0
2021-09-17 11:00:00,14.26,14.27,14.23,14.26,26384.0,12.9333,12.9424,12.9061,12.9333,26384.0
2021-09-17 11:30:00,14.24,14.26,14.22,14.25,5400.0,12.9152,12.9333,12.897,12.9243,5400.0
2021-09-17 12:00:00,14.25,14.26,14.23,14.25,13800.0,12.9243,12.9333,12.9061,12.9243,13800.0
2021-09-17 12:30:00,14.24,14.24,14.23,14.23,5600.0,12.9152,12.9152,12.9061,12.9061,5600.0
2021-09-17 13:00:00,14.24,14.24,14.22,14.22,15200.0,12.9152,12.9152,12.897,12.897,15200.0
2021-09-17 13:30:00,14.21,14.22,14.2,14.2,20164.0,12.888,12.897,12.8789,12.8789,20164.0
2021-09-17 14:00:00,14.22,14.22,14.2,14.2,8800.0,12.897,12.897,12.8789,12.8789,8800.0
2021-09-17 14:30:00,14.2,14.21,14.19,14.21,6600.0,12.8789,12.888,12.8698,12.888,6600.0
2021-09-17 15:00:00,14.22,14.22,14.2,14.2,11760.0,12.897,12.897,12.8789,12.8789,11760.0
2021-09-17 15:30:00,14.2,14.23,14.19,14.2,100484.0,12.8789,12.9061,12.8698,12.8789,100484.0
2021-09-20 09:30:00,13.81,13.9,13.78,13.85,160928.0,12.5252,12.6068,12.498,12.5615,160928.0
2021-09-20 10:00:00,13.84,13.85,13.77,13.81,187448.0,12.5524,12.5615,12.4889,12.5252,187448.0
2021-09-20 10:30:00,13.81,13.87,13.79,13.82,134800.0,12.5252,12.5796,12.5071,12.5343,134800.0
2021-09-20 11:00:00,13.83,13.87,13.81,13.84,41408.0,12.5433,12.5796,12.5252,12.5524,41408.0
2021-09-20 11:30:00,13.84,13.84,13.75,13.76,91680.0,12.5524,12.5524,12.4708,12.4798,91680.0
2021-09-20 12:00:00,13.76,13.76,13.67,13.68,81948.0,12.4798,12.4798,12.3982,12.4073,81948.0
2021-09-20 12:30:00,13.69,13.69,13.61,13.65,32108.0,12.4164,12.4164,12.3438,12.3801,32108.0
2021-09-20 13:00:00,13.63,13.65,13.58,13.65,54816.0,12.3619,12.3801,12.3166,12.3801,54816.0
2021-09-20 13:30:00,13.63,13.67,13.62,13.67,26648.0,12.3619,12.3982,12.3529,12.3982,26648.0
2021-09-20 14:00:00,13.68,13.69,13.66,13.66,24012.0,12.4073,12.4164,12.3891,12.3891,24012.0
2021-09-20 14:30:00,13.66,13.72,13.65,13.69,38548.0,12.3891,12.4436,12.3801,12.4164,38548.0
2021-09-20 15:00:00,13.69,13.7,13.64,13.66,55920.0,12.4164,12.4254,12.371,12.3891,55920.0
2021-09-20 15:30:00,13.67,13.73,13.66,13.67,161064.0,12.3982,12.4526,12.3891,12.3982,161064.0
2021-09-21 09:30:00,13.76,13.88,13.74,13.87,167088.0,12.4798,12.5887,12.4617,12.5796,167088.0
2021-09-21 10:00:00,13.84,13.86,13.78,13.81,107832.0,12.5524,12.5705,12.498,12.5252,107832.0
2021-09-21 10:30:00,13.81,13.83,13.7,13.72,71704.0,12.5252,12.5433,12.4254,12.4436,71704.0
2021-09-21 11:00:00,13.71,13.75,13.69,13.72,40068.0,12.4345,12.4708,12.4164,12.4436,40068.0
2021-09-21 11:30:00,13.72,13.83,13.71,13.8,35496.0,12.4436,12.5433,12.4345,12.5161,35496.0
2021-09-21 12:00:00,13.8,13.84,13.8,13.81,23480.0,12.5161,12.5524,12.5161,12.5252,23480.0
2021-09-21 12:30:00,13.81,13.81,13.74,13.74,37204.0,12.5252,12.5252,12.4617,12.4617,37204.0
2021-09-21 13:00:00,13.74,13.83,13.73,13.76,100400.0,12.4617,12.5433,12.4526,12.4798,100400.0
2021-09-21 13:30:00,13.75,13.77,13.74,13.74,27628.0,12.4708,12.4889,12.4617,12.4617,27628.0
2021-09-21 14:00:00,13.76,13.77,13.75,13.76,25088.0,12.4798,12.4889,12.4708,12.4798,25088.0
2021-09-21 14:30:00,13.76,13.77,13.75,13.75,75696.0,12.4798,12.4889,12.4708,12.4708,75696.0
2021-09-21 15:00:00,13.75,13.77,13.75,13.77,10400.0,12.4708,12.4889,12.4708,12.4889,10400.0
2021-09-21 15:30:00,13.77,13.78,13.7,13.71,67992.0,12.4889,12.498,12.4254,12.4345,67992.0
2021-09-22 09:30:00,13.74,13.83,13.73,13.81,76312.0,12.4617,12.5433,12.4526,12.5252,76312.0
2021-09-22 10:00:00,13.76,13.77,13.7,13.72,146576.0,12.4798,12.4889,12.4254,12.4436,146576.0
2021-09-22 10:30:00,13.72,13.72,13.66,13.68,78832.0,12.4436,12.4436,12.3891,12.4073,78832.0
2021-09-22 11:00:00,13.7,13.71,13.64,13.67,89896.0,12.4254,12.4345,12.371,12.3982,89896.0
2021-09-22 11:30:00,13.65,13.67,13.62,13.64,144184.0,12.3801,12.3982,12.3529,12.371,144184.0
2021-09-22 12:00:00,13.64,13.69,13.63,13.67,26340.0,12.371,12.4164,12.3619,12.3982,26340.0
2021-09-22 12:30:00,13.68,13.7,13.67,13.67,4328.0,12.4073,12.4254,12.3982,12.3982,4328.0
2021-09-22 13:00:00,13.66,13.68,13.64,13.64,5200.0,12.3891,12.4073,12.371,12.371,5200.0
2021-09-22 13:30:00,13.65,13.69,13.63,13.63,22428.0,12.3801,12.4164,12.3619,12.3619,22428.0
2021-09-22 14:00:00,13.65,13.74,13.55,13.65,340880.0,12.3801,12.4617,12.2894,12.3801,340880.0
2021-09-22 14:30:00,13.63,13.75,13.62,13.7,176136.0,12.3619,12.4708,12.3529,12.4254,176136.0
2021-09-22 15:00:00,13.7,13.73,13.59,13.6,228808.0,12.4254,12.4526,12.3257,12.3347,228808.0
2021-09-22 15:30:00,13.63,13.63,13.47,13.47,205072.0,12.3619,12.3619,12.2168,12.2168,205072.0
2021-09-23 09:30:00,13.84,13.88,13.83,13.85,111432.0,12.5524,12.5887,12.5433,12.5615,111432.0
2021-09-23 10:00:00,13.85,13.92,13.85,13.88,107840.0,12.5615,12.625,12.5615,12.5887,107840.0
2021-09-23 10:30:00,13.88,14.1,13.87,14.09,111732.0,12.5887,12.7882,12.5796,12.7791,111732.0
2021-09-23 11:00:00,14.1,14.38,14.1,14.3,292520.0,12.7882,13.0422,12.7882,12.9696,292520.0
2021-09-23 11:30:00,14.32,14.32,14.21,14.22,53184.0,12.9877,12.9877,12.888,12.897,53184.0
2021-09-23 12:00:00,14.24,14.31,14.23,14.23,64652.0,12.9152,12.9787,12.9061,12.9061,64652.0
2021-09-23 12:30:00,14.22,14.25,14.19,14.24,18856.0,12.897,12.9243,12.8698,12.9152,18856.0
2021-09-23 13:00:00,14.24,14.24,14.21,14.22,38624.0,12.9152,12.9152,12.888,12.897,38624.0
2021-09-23 13:30:00,14.22,14.26,14.18,14.19,48532.0,12.897,12.9333,12.8608,12.8698,48532.0
2021-09-23 14:00:00,14.2,14.29,14.2,14.29,20356.0,12.8789,12.9605,12.8789,12.9605,20356.0
2021-09-23 14:30:00,14.28,14.29,14.26,14.29,69264.0,12.9515,12.9605,12.9333,12.9605,69264.0
2021-09-23 15:00:00,14.29,14.31,14.27,14.27,30660.0,12.9605,12.9787,12.9424,12.9424,30660.0
2021-09-23 15:30:00,14.29,14.38,14.29,14.38,144916.0,12.9605,13.0422,12.9605,13.0422,144916.0
2021-09-24 09:30:00,14.54,14.66,14.53,14.63,179336.0,13.1873,13.2961,13.1782,13.2689,179336.0
2021-09-24 10:00:00,14.64,14.69,14.54,14.64,126484.0,13.278,13.3233,13.1873,13.278,126484.0
2021-09-24 10:30:00,14.63,14.76,14.63,14.69,102712.0,13.2689,13.3868,13.2689,13.3233,102712.0
2021-09-24 11:00:00,14.71,14.71,14.65,14.67,36508.0,13.3415,13.3415,13.287,13.3052,36508.0
2021-09-24 11:30:00,14.69,14.74,14.68,14.69,170924.0,13.3233,13.3687,13.3143,13.3233,170924.0
2021-09-24 12:00:00,14.69,14.7,14.63,14.69,59140.0,13.3233,13.3324,13.2689,13.3233,59140.0
2021-09-24 12:30:00,14.69,14.72,14.69,14.72,15228.0,13.3233,13.3505,13.3233,13.3505,15228.0
2021-09-24 13:00:00,14.71,14.74,14.7,14.71,73864.0,13.3415,13.3687,13.3324,13.3415,73864.0
2021-09-24 13:30:00,14.71,14.8,14.71,14.8,76328.0,13.3415,13.4231,13.3415,13.4231,76328.0
2021-09-24 14:00:00,14.8,14.84,14.79,14.8,67628.0,13.4231,13.4594,13.414,13.4231,67628.0
2021-09-24 14:30:00,14.8,14.81,14.78,14.81,30100.0,13.4231,13.4322,13.4049,13.4322,30100.0
2021-09-24 15:00:00,14.8,14.85,14.8,14.85,60404.0,13.4231,13.4684,13.4231,13.4684,60404.0
2021-09-24 15:30:00,14.83,14.84,14.78,14.79,95652.0,13.4503,13.4594,13.4049,13.414,95652.0
2021-09-27 09:30:00,15.06,15.11,14.89,14.89,591940.0,13.6589,13.7042,13.5047,13.5047,591940.0
2021-09-27 10:00:00,14.89,14.93,14.85,14.85,222820.0,13.5047,13.541,13.4684,13.4684,222820.0
2021-09-27 10:30:00,14.85,14.99,14.85,14.99,121564.0,13.4684,13.5954,13.4684,13.5954,121564.0
2021-09-27 11:00:00,14.98,14.98,14.86,14.87,176888.0,13.5863,13.5863,13.4775,13.4866,176888.0
2021-09-27 11:30:00,14.86,14.9,14.81,14.85,71544.0,13.4775,13.5138,13.4322,13.4684,71544.0
2021-09-27 12:00:00,14.85,14.91,14.84,14.87,45280.0,13.4684,13.5229,13.4594,13.4866,45280.0
2021-09-27 12:30:00,14.87,14.92,14.85,14.9,44172.0,13.4866,13.5319,13.4684,13.5138,44172.0
2021-09-27 13:00:00,14.9,14.9,14.82,14.86,44956.0,13.5138,13.5138,13.4412,13.4775,44956.0
2021-09-27 13:30:00,14.85,14.87,14.85,14.86,38368.0,13.4684,13.4866,13.4684,13.4775,38368.0
2021-09-27 14:00:00,14.86,14.86,14.82,14.86,56460.0,13.4775,13.4775,13.4412,13.4775,56460.0
2021-09-27 14:30:00,14.86,14.88,14.84,14.88,73432.0,13.4775,13.4956,13.4594,13.4956,73432.0
2021-09-27 15:00:00,14.88,14.89,14.85,14.86,64796.0,13.4956,13.5047,13.4684,13.4775,64796.0
2021-09-27 15:30:00,14.85,14.97,14.85,14.95,104516.0,13.4684,13.5773,13.4684,13.5591,104516.0
2021-09-28 09:30:00,15.59,15.8,15.56,15.72,572300.0,14.1396,14.3301,14.1124,14.2575,572300.0
2021-09-28 10:00:00,15.72,15.72,15.51,15.51,351696.0,14.2575,14.2575,14.067,14.067,351696.0
2021-09-28 10:30:00,15.52,15.66,15.49,15.66,196392.0,14.0761,14.2031,14.0489,14.2031,196392.0
2021-09-28 11:00:00,15.65,15.65,15.42,15.43,206144.0,14.194,14.194,13.9854,13.9945,206144.0
2021-09-28 11:30:00,15.41,15.49,15.36,15.46,92880.0,13.9763,14.0489,13.931,14.0217,92880.0
2021-09-28 12:00:00,15.46,15.47,15.4,15.43,105264.0,14.0217,14.0308,13.9673,13.9945,105264.0
2021-09-28 12:30:00,15.42,15.44,15.38,15.41,50200.0,13.9854,14.0035,13.9491,13.9763,50200.0
2021-09-28 13:00:00,15.42,15.55,15.42,15.47,217128.0,13.9854,14.1033,13.9854,14.0308,217128.0
2021-09-28 13:30:00,15.47,15.48,15.43,15.46,38616.0,14.0308,14.0398,13.9945,14.0217,38616.0
2021-09-28 14:00:00,15.47,15.48,15.44,15.48,62568.0,14.0308,14.0398,14.0035,14.0398,62568.0
2021-09-28 14:30:00,15.47,15.54,15.47,15.53,38308.0,14.0308,14.0942,14.0308,14.0852,38308.0
2021-09-28 15:00:00,15.53,15.6,15.53,15.53,75516.0,14.0852,14.1487,14.0852,14.0852,75516.0
2021-09-28 15:30:00,15.53,15.67,15.53,15.65,153468.0,14.0852,14.2121,14.0852,14.194,153468.0
2021-09-29 09:30:00,15.43,15.45,15.22,15.37,574252.0,13.9945,14.0126,13.804,13.9401,574252.0
2021-09-29 10:00:00,15.37,15.38,15.31,15.32,211920.0,13.9401,13.9491,13.8856,13.8947,211920.0
2021-09-29 10:30:00,15.32,15.4,15.29,15.39,93464.0,13.8947,13.9673,13.8675,13.9582,93464.0
2021-09-29 11:00:00,15.39,15.47,15.36,15.41,172324.0,13.9582,14.0308,13.931,13.9763,172324.0
2021-09-29 11:30:00,15.41,15.41,15.36,15.38,51940.0,13.9763,13.9763,13.931,13.9491,51940.0
2021-09-29 12:00:00,15.37,15.42,15.35,15.42,39996.0,13.9401,13.9854,13.9219,13.9854,39996.0
2021-09-29 12:30:00,15.42,15.5,15.38,15.5,39368.0,13.9854,14.058,13.9491,14.058,39368.0
2021-09-29 13:00:00,15.5,15.78,15.5,15.71,123008.0,14.058,14.3119,14.058,14.2484,123008.0
2021-09-29 13:30:00,15.69,15.74,15.63,15.66,178028.0,14.2303,14.2756,14.1759,14.2031,178028.0
2021-09-29 14:00:00,15.65,15.73,15.62,15.71,128740.0,14.194,14.2666,14.1668,14.2484,128740.0
2021-09-29 14:30:00,15.7,15.75,15.65,15.66,55800.0,14.2394,14.2847,14.194,14.2031,55800.0
2021-09-29 15:00:00,15.64,15.7,15.64,15.67,57024.0,14.1849,14.2394,14.1849,14.2121,57024.0
2021-09-29 15:30:00,15.67,15.72,15.54,15.56,388824.0,14.2121,14.2575,14.0942,14.1124,388824.0
2021-09-30 09:30:00,15.65,15.75,15.63,15.66,195968.0,14.194,14.2847,14.1759,14.2031,195968.0
2021-09-30 10:00:00,15.65,15.7,15.54,15.6,241216.0,14.194,14.2394,14.0942,14.1487,241216.0
2021-09-30 10:30:00,15.61,15.68,15.58,15.6,114752.0,14.1577,14.2212,14.1305,14.1487,114752.0
2021-09-30 11:00:00,15.58,15.78,15.58,15.77,34376.0,14.1305,14.3119,14.1305,14.3028,34376.0
2021-09-30 11:30:00,15.79,15.79,15.6,15.61,37280.0,14.321,14.321,14.1487,14.1577,37280.0
2021-09-30 12:00:00,15.61,15.61,15.54,15.54,70276.0,14.1577,14.1577,14.0942,14.0942,70276.0
2021-09-30 12:30:00,15.54,15.6,15.53,15.56,23200.0,14.0942,14.1487,14.0852,14.1124,23200.0
2021-09-30 13:00:00,15.6,15.63,15.59,15.59,17364.0,14.1487,14.1759,14.1396,14.1396,17364.0
2021-09-30 13:30:00,15.61,15.63,15.59,15.63,20088.0,14.1577,14.1759,14.1396,14.1759,20088.0
2021-09-30 14:00:00,15.66,15.67,15.64,15.66,6600.0,14.2031,14.2121,14.1849,14.2031,6600.0
2021-09-30 14:30:00,15.67,15.72,15.67,15.72,40884.0,14.2121,14.2575,14.2121,14.2575,40884.0
2021-09-30 15:00:00,15.68,15.68,15.56,15.56,66296.0,14.2212,14.2212,14.1124,14.1124,66296.0
2021-09-30 15:30:00,15.56,15.62,15.54,15.56,214700.0,14.1124,14.1668,14.0942,14.1124,214700.0
2021-10-01 09:30:00,15.37,15.41,15.26,15.39,303552.0,13.9401,13.9763,13.8403,13.9582,303552.0
2021-10-01 10:00:00,15.42,15.52,15.34,15.39,185152.0,13.9854,14.0761,13.9129,13.9582,185152.0
2021-10-01 10:30:00,15.36,15.4,15.32,15.34,92172.0,13.931,13.9673,13.8947,13.9129,92172.0
2021-10-01 11:00:00,15.35,15.56,15.35,15.51,88176.0,13.9219,14.1124,13.9219,14.067,88176.0
2021-10-01 11:30:00,15.52,15.55,15.42,15.43,102488.0,14.0761,14.1033,13.9854,13.9945,102488.0
2021-10-01 12:00:00,15.43,15.46,15.39,15.44,61148.0,13.9945,14.0217,13.9582,14.0035,61148.0
2021-10-01 12:30:00,15.45,15.49,15.44,15.45,24220.0,14.0126,14.0489,14.0035,14.0126,24220.0
2021-10-01 13:00:00,15.44,15.45,15.35,15.37,47028.0,14.0035,14.0126,13.9219,13.9401,47028.0
2021-10-01 13:30:00,15.36,15.4,15.34,15.4,61000.0,13.931,13.9673,13.9129,13.9673,61000.0
2021-10-01 14:00:00,15.4,15.42,15.37,15.37,46460.0,13.9673,13.9854,13.9401,13.9401,46460.0
2021-10-01 14:30:00,15.35,15.35,15.18,15.21,406168.0,13.9219,13.9219,13.7677,13.7949,406168.0
2021-10-01 15:00:00,15.21,15.27,15.21,15.26,135992.0,13.7949,13.8494,13.7949,13.8403,135992.0
2021-10-01 15:30:00,15.25,15.27,15.19,15.2,196492.0,13.8312,13.8494,13.7768,13.7859,196492.0
2021-10-04 09:30:00,15.4,15.58,15.4,15.54,409568.0,13.9673,14.1305,13.9673,14.0942,409568.0
2021-10-04 10:00:00,15.55,15.57,15.45,15.45,186728.0,14.1033,14.1215,14.0126,14.0126,186728.0
2021-10-04 10:30:00,15.43,15.45,15.15,15.3,332120.0,13.9945,14.0126,13.7405,13.8766,332120.0
2021-10-04 11:00:00,15.28,15.33,15.22,15.31,132412.0,13.8584,13.9038,13.804,13.8856,132412.0
2021-10-04 11:30:00,15.3,15.3,15.19,15.23,106504.0,13.8766,13.8766,13.7768,13.8131,106504.0
2021-10-04 12:00:00,15.24,15.24,15.19,15.2,57672.0,13.8222,13.8222,13.7768,13.7859,57672.0
2021-10-04 12:30:00,15.2,15.22,15.16,15.21,67196.0,13.7859,13.804,13.7496,13.7949,67196.0
2021-10-04 13:00:00,15.21,15.27,15.18,15.26,28052.0,13.7949,13.8494,13.7677,13.8403,28052.0
2021-10-04 13:30:00,15.27,15.29,15.26,15.28,41048.0,13.8494,13.8675,13.8403,13.8584,41048.0
2021-10-04 14:00:00,15.28,15.31,15.26,15.29,34632.0,13.8584,13.8856,13.8403,13.8675,34632.0
2021-10-04 14:30:00,15.28,15.3,15.26,15.28,118956.0,13.8584,13.8766,13.8403,13.8584,118956.0
2021-10-04 15:00:00,15.28,15.35,15.28,15.31,59960.0,13.8584,13.9219,13.8584,13.8856,59960.0
2021-10-04 15:30:00,15.31,15.33,15.27,15.29,86656.0,13.8856,13.9038,13.8494,13.8675,86656.0
2021-10-05 09:30:00,15.42,15.56,15.4,15.56,207088.0,13.9854,14.1124,13.9673,14.1124,207088.0
2021-10-05 10:00:00,15.56,15.64,15.56,15.62,168200.0,14.1124,14.1849,14.1124,14.1668,168200.0
2021-10-05 10:30:00,15.64,15.77,15.63,15.72,134812.0,14.1849,14.3028,14.1759,14.2575,134812.0
2021-10-05 11:00:00,15.71,15.78,15.69,15.69,63092.0,14.2484,14.3119,14.2303,14.2303,63092.0
2021-10-05 11:30:00,15.69,15.71,15.64,15.7,55660.0,14.2303,14.2484,14.1849,14.2394,55660.0
2021-10-05 12:00:00,15.72,15.74,15.65,15.65,86544.0,14.2575,14.2756,14.194,14.194,86544.0
2021-10-05 12:30:00,15.65,15.69,15.65,15.67,29600.0,14.194,14.2303,14.194,14.2121,29600.0
2021-10-05 13:00:00,15.67,15.67,15.63,15.65,23084.0,14.2121,14.2121,14.1759,14.194,23084.0
2021-10-05 13:30:00,15.66,15.67,15.61,15.65,31776.0,14.2031,14.2121,14.1577,14.194,31776.0
2021-10-05 14:00:00,15.65,15.7,15.65,15.7,25436.0,14.194,14.2394,14.194,14.2394,25436.0
2021-10-05 14:30:00,15.7,15.74,15.68,15.73,26488.0,14.2394,14.2756,14.2212,14.2666,26488.0
2021-10-05 15:00:00,15.75,15.77,15.74,15.74,228616.0,14.2847,14.3028,14.2756,14.2756,228616.0
2021-10-05 15:30:00,15.74,15.76,15.68,15.73,274800.0,14.2756,14.2938,14.2212,14.2666,274800.0
2021-10-06 09:30:00,15.53,15.58,15.45,15.46,476656.0,14.0852,14.1305,14.0126,14.0217,476656.0
2021-10-06 10:00:00,15.45,15.52,15.42,15.47,204032.0,14.0126,14.0761,13.9854,14.0308,204032.0
2021-10-06 10:30:00,15.46,15.56,15.43,15.45,164268.0,14.0217,14.1124,13.9945,14.0126,164268.0
2021-10-06 11:00:00,15.45,15.54,15.43,15.43,144452.0,14.0126,14.0942,13.9945,13.9945,144452.0
2021-10-06 11:30:00,15.44,15.46,15.37,15.43,114836.0,14.0035,14.0217,13.9401,13.9945,114836.0
2021-10-06 12:00:00,15.43,15.49,15.41,15.46,113912.0,13.9945,14.0489,13.9763,14.0217,113912.0
2021-10-06 12:30:00,15.46,15.47,15.43,15.46,51968.0,14.0217,14.0308,13.9945,14.0217,51968.0
2021-10-06 13:00:00,15.46,15.54,15.42,15.53,77000.0,14.0217,14.0942,13.9854,14.0852,77000.0
2021-10-06 13:30:00,15.54,15.58,15.53,15.55,187820.0,14.0942,14.1305,14.0852,14.1033,187820.0
2021-10-06 14:00:00,15.57,15.59,15.54,15.58,28300.0,14.1215,14.1396,14.0942,14.1305,28300.0
2021-10-06 14:30:00,15.58,15.59,15.51,15.52,191292.0,14.1305,14.1396,14.067,14.0761,191292.0
2021-10-06 15:00:00,15.53,15.53,15.48,15.52,107356.0,14.0852,14.0852,14.0398,14.0761,107356.0
2021-10-06 15:30:00,15.52,15.54,15.47,15.48,121916.0,14.0761,14.0942,14.0308,14.0398,121916.0
2021-10-07 09:30:00,15.86,15.93,15.84,15.88,132796.0,14.3845,14.448,14.3663,14.4026,132796.0
2021-10-07 10:00:00,15.87,15.9,15.82,15.9,172680.0,14.3935,14.4208,14.3482,14.4208,172680.0
2021-10-07 10:30:00,15.91,15.97,15.86,15.95,33604.0,14.4298,14.4842,14.3845,14.4661,33604.0
2021-10-07 11:00:00,15.95,15.95,15.86,15.91,78620.0,14.4661,14.4661,14.3845,14.4298,78620.0
2021-10-07 11:30:00,15.9,15.99,15.89,15.95,39172.0,14.4208,14.5024,14.4117,14.4661,39172.0
2021-10-07 12:00:00,15.96,16.0,15.95,15.99,76388.0,14.4752,14.5114,14.4661,14.5024,76388.0
2021-10-07 12:30:00,16.0,16.01,15.95,15.95,28672.0,14.5114,14.5205,14.4661,14.4661,28672.0
2021-10-07 13:00:00,15.96,15.96,15.9,15.92,25548.0,14.4752,14.4752,14.4208,14.4389,25548.0
2021-10-07 13:30:00,15.94,16.0,15.94,16.0,49024.0,14.457,14.5114,14.457,14.5114,49024.0
2021-10-07 14:00:00,16.0,16.03,15.97,16.01,17196.0,14.5114,14.5387,14.4842,14.5205,17196.0
2021-10-07 14:30:00,16.04,16.05,15.99,16.0,16136.0,14.5477,14.5568,14.5024,14.5114,16136.0
2021-10-07 15:00:00,16.03,16.04,16.0,16.04,42352.0,14.5387,14.5477,14.5114,14.5477,42352.0
2021-10-07 15:30:00,16.04,16.04,15.94,15.97,63404.0,14.5477,14.5477,14.457,14.4842,63404.0
2021-10-08 09:30:00,16.16,16.3,16.15,16.27,453552.0,14.6566,14.7835,14.6475,14.7563,453552.0
2021-10-08 10:00:00,16.26,16.33,16.2,16.27,165216.0,14.7473,14.8107,14.6928,14.7563,165216.0
2021-10-08 10:30:00,16.28,16.33,16.22,16.32,57324.0,14.7654,14.8107,14.711,14.8017,57324.0
2021-10-08 11:00:00,16.31,16.41,16.29,16.39,186056.0,14.7926,14.8833,14.7745,14.8652,186056.0
2021-10-08 11:30:00,16.4,16.4,16.32,16.32,82432.0,14.8742,14.8742,14.8017,14.8017,82432.0
2021-10-08 12:00:00,16.32,16.4,16.32,16.4,94112.0,14.8017,14.8742,14.8017,14.8742,94112.0
2021-10-08 12:30:00,16.41,16.42,16.34,16.35,29148.0,14.8833,14.8924,14.8198,14.8289,29148.0
2021-10-08 13:00:00,16.35,16.36,16.33,16.34,17752.0,14.8289,14.838,14.8107,14.8198,17752.0
2021-10-08 13:30:00,16.34,16.34,16.27,16.29,22840.0,14.8198,14.8198,14.7563,14.7745,22840.0
2021-10-08 14:00:00,16.25,16.27,16.23,16.26,66616.0,14.7382,14.7563,14.72,14.7473,66616.0
2021-10-08 14:30:00,16.26,16.31,16.26,16.27,46700.0,14.7473,14.7926,14.7473,14.7563,46700.0
2021-10-08 15:00:00,16.27,16.28,16.24,16.28,106240.0,14.7563,14.7654,14.7291,14.7654,106240.0
2021-10-08 15:30:00,16.28,16.3,16.24,16.3,151036.0,14.7654,14.7835,14.7291,14.7835,151036.0
2021-10-11 09:30:00,16.4,16.44,16.3,16.34,285288.0,14.8742,14.9105,14.7835,14.8198,285288.0
2021-10-11 10:00:00,16.35,16.38,16.31,16.31,79964.0,14.8289,14.8561,14.7926,14.7926,79964.0
2021-10-11 10:30:00,16.32,16.44,16.31,16.42,62436.0,14.8017,14.9105,14.7926,14.8924,62436.0
2021-10-11 11:00:00,16.41,16.42,16.34,16.36,88380.0,14.8833,14.8924,14.8198,14.838,88380.0
2021-10-11 11:30:00,16.36,16.4,16.36,16.39,43344.0,14.838,14.8742,14.838,14.8652,43344.0
2021-10-11 12:00:00,16.38,16.38,16.34,16.37,24420.0,14.8561,14.8561,14.8198,14.847,24420.0
2021-10-11 12:30:00,16.37,16.39,16.36,16.39,10724.0,14.847,14.8652,14.838,14.8652,10724.0
2021-10-11 13:00:00,16.37,16.38,16.33,16.33,18772.0,14.847,14.8561,14.8107,14.8107,18772.0
2021-10-11 13:30:00,16.34,16.36,16.34,16.35,30860.0,14.8198,14.838,14.8198,14.8289,30860.0
2021-10-11 14:00:00,16.35,16.37,16.35,16.36,11116.0,14.8289,14.847,14.8289,14.838,11116.0
2021-10-11 14:30:00,16.36,16.39,16.35,16.39,29780.0,14.838,14.8652,14.8289,14.8652,29780.0
2021-10-11 15:00:00,16.39,16.4,16.38,16.39,38536.0,14.8652,14.8742,14.8561,14.8652,38536.0
2021-10-11 15:30:00,16.38,16.43,16.36,16.43,153496.0,14.8561,14.9014,14.838,14.9014,153496.0
2021-10-12 09:30:00,16.04,16.09,15.9,15.92,505760.0,14.5477,14.5931,14.4208,14.4389,505760.0
2021-10-12 10:00:00,15.93,15.95,15.83,15.89,324032.0,14.448,14.4661,14.3573,14.4117,324032.0
2021-10-12 10:30:00,15.9,16.02,15.9,16.0,244020.0,14.4208,14.5296,14.4208,14.5114,244020.0
2021-10-12 11:00:00,16.02,16.03,15.93,15.98,216116.0,14.5296,14.5387,14.448,14.4933,216116.0
2021-10-12 11:30:00,15.96,16.0,15.93,15.97,91684.0,14.4752,14.5114,14.448,14.4842,91684.0
2021-10-12 12:00:00,15.97,15.97,15.89,15.89,69324.0,14.4842,14.4842,14.4117,14.4117,69324.0
2021-10-12 12:30:00,15.89,15.89,15.82,15.84,199168.0,14.4117,14.4117,14.3482,14.3663,199168.0
2021-10-12 13:00:00,15.83,15.83,15.73,15.76,276436.0,14.3573,14.3573,14.2666,14.2938,276436.0
2021-10-12 13:30:00,15.76,15.76,15.72,15.74,102012.0,14.2938,14.2938,14.2575,14.2756,102012.0
2021-10-12 14:00:00,15.74,15.78,15.74,15.77,157500.0,14.2756,14.3119,14.2756,14.3028,157500.0
2021-10-12 14:30:00,15.77,15.8,15.76,15.77,92444.0,14.3028,14.3301,14.2938,14.3028,92444.0
2021-10-12 15:00:00,15.77,15.79,15.74,15.74,55588.0,14.3028,14.321,14.2756,14.2756,55588.0
2021-10-12 15:30:00,15.74,15.74,15.56,15.59,341972.0,14.2756,14.2756,14.1124,14.1396,341972.0
2021-10-13 09:30:00,15.37,15.37,15.15,15.16,443960.0,13.9401,13.9401,13.7405,13.7496,443960.0
2021-10-13 10:00:00,15.15,15.22,15.07,15.17,494016.0,13.7405,13.804,13.668,13.7587,494016.0
2021-10-13 10:30:00,15.17,15.22,15.11,15.19,290156.0,13.7587,13.804,13.7042,13.7768,290156.0
2021-10-13 11:00:00,15.2,15.32,15.2,15.3,162364.0,13.7859,13.8947,13.7859,13.8766,162364.0
2021-10-13 11:30:00,15.3,15.32,15.28,15.29,100664.0,13.8766,13.8947,13.8584,13.8675,100664.0
2021-10-13 12:00:00,15.31,15.33,15.24,15.27,132572.0,13.8856,13.9038,13.8222,13.8494,132572.0
2021-10-13 12:30:00,15.27,15.38,15.24,15.35,68736.0,13.8494,13.9491,13.8222,13.9219,68736.0
2021-10-13 13:00:00,15.34,15.34,15.09,15.12,336760.0,13.9129,13.9129,13.6861,13.7133,336760.0
2021-10-13 13:30:00,15.12,15.24,15.12,15.16,57204.0,13.7133,13.8222,13.7133,13.7496,57204.0
2021-10-13 14:00:00,15.16,15.22,15.13,15.18,68576.0,13.7496,13.804,13.7224,13.7677,68576.0
2021-10-13 14:30:00,15.18,15.21,15.16,15.18,100912.0,13.7677,13.7949,13.7496,13.7677,100912.0
2021-10-13 15:00:00,15.18,15.24,15.18,15.19,218856.0,13.7677,13.8222,13.7677,13.7768,218856.0
2021-10-13 15:30:00,15.18,15.18,15.09,15.13,171732.0,13.7677,13.7677,13.6861,13.7224,171732.0
2021-10-14 09:30:00,15.11,15.24,15.1,15.17,228444.0,13.7042,13.8222,13.6952,13.7587,228444.0
2021-10-14 10:00:00,15.17,15.18,15.07,15.07,144920.0,13.7587,13.7677,13.668,13.668,144920.0
2021-10-14 10:30:00,15.08,15.11,15.05,15.11,119436.0,13.677,13.7042,13.6498,13.7042,119436.0
2021-10-14 11:00:00,15.1,15.11,15.06,15.08,40284.0,13.6952,13.7042,13.6589,13.677,40284.0
2021-10-14 11:30:00,15.06,15.06,14.98,14.98,314760.0,13.6589,13.6589,13.5863,13.5863,314760.0
2021-10-14 12:00:00,15.01,15.01,14.94,14.97,158076.0,13.6136,13.6136,13.5501,13.5773,158076.0
2021-10-14 12:30:00,14.97,14.99,14.94,14.99,63948.0,13.5773,13.5954,13.5501,13.5954,63948.0
2021-10-14 13:00:00,14.99,15.05,14.99,15.05,16904.0,13.5954,13.6498,13.5954,13.6498,16904.0
2021-10-14 13:30:00,15.05,15.05,15.01,15.04,11316.0,13.6498,13.6498,13.6136,13.6408,11316.0
2021-10-14 14:00:00,15.03,15.04,15.01,15.02,45068.0,13.6317,13.6408,13.6136,13.6226,45068.0
2021-10-14 14:30:00,15.02,15.03,14.99,15.03,46868.0,13.6226,13.6317,13.5954,13.6317,46868.0
2021-10-14 15:00:00,15.02,15.03,14.97,14.97,49024.0,13.6226,13.6317,13.5773,13.5773,49024.0
2021-10-14 15:30:00,14.96,14.97,14.94,14.96,129248.0,13.5682,13.5773,13.5501,13.5682,129248.0
2021-10-15 09:30:00,15.23,15.38,15.22,15.33,173284.0,13.8131,13.9491,13.804,13.9038,173284.0
2021-10-15 10:00:00,15.31,15.31,15.23,15.26,92552.0,13.8856,13.8856,13.8131,13.8403,92552.0
2021-10-15 10:30:00,15.27,15.3,15.26,15.26,51264.0,13.8494,13.8766,13.8403,13.8403,51264.0
2021-10-15 11:00:00,15.26,15.33,15.25,15.3,19188.0,13.8403,13.9038,13.8312,13.8766,19188.0
2021-10-15 11:30:00,15.28,15.38,15.27,15.35,74172.0,13.8584,13.9491,13.8494,13.9219,74172.0
2021-10-15 12:00:00,15.34,15.36,15.28,15.29,62592.0,13.9129,13.931,13.8584,13.8675,62592.0
2021-10-15 12:30:00,15.29,15.29,15.23,15.23,43716.0,13.8675,13.8675,13.8131,13.8131,43716.0
2021-10-15 13:00:00,15.24,15.25,15.23,15.24,21452.0,13.8222,13.8312,13.8131,13.8222,21452.0
2021-10-15 13:30:00,15.26,15.31,15.26,15.3,41240.0,13.8403,13.8856,13.8403,13.8766,41240.0
2021-10-15 14:00:00,15.3,15.3,15.28,15.3,20460.0,13.8766,13.8766,13.8584,13.8766,20460.0
2021-10-15 14:30:00,15.28,15.29,15.2,15.23,91724.0,13.8584,13.8675,13.7859,13.8131,91724.0
2021-10-15 15:00:00,15.25,15.26,15.22,15.24,26404.0,13.8312,13.8403,13.804,13.8222,26404.0
2021-10-15 15:30:00,15.24,15.25,15.19,15.22,106912.0,13.8222,13.8312,13.7768,13.804,106912.0
2021-10-18 09:30:00,15.23,15.38,15.17,15.21,183276.0,13.8131,13.9491,13.7587,13.7949,183276.0
2021-10-18 10:00:00,15.2,15.22,15.04,15.04,163720.0,13.7859,13.804,13.6408,13.6408,163720.0
2021-10-18 10:30:00,15.03,15.06,14.99,15.06,99644.0,13.6317,13.6589,13.5954,13.6589,99644.0
2021-10-18 11:00:00,15.06,15.13,15.05,15.07,82396.0,13.6589,13.7224,13.6498,13.668,82396.0
2021-10-18 11:30:00,15.05,15.11,15.04,15.11,74888.0,13.6498,13.7042,13.6408,13.7042,74888.0
2021-10-18 12:00:00,15.1,15.14,15.09,15.13,126440.0,13.6952,13.7315,13.6861,13.7224,126440.0
2021-10-18 12:30:00,15.13,15.17,15.13,15.13,19424.0,13.7224,13.7587,13.7224,13.7224,19424.0
2021-10-18 13:00:00,15.15,15.15,15.13,15.14,15976.0,13.7405,13.7405,13.7224,13.7315,15976.0
2021-10-18 13:30:00,15.1,15.1,14.92,14.93,40924.0,13.6952,13.6952,13.5319,13.541,40924.0
2021-10-18 14:00:00,14.94,14.98,14.93,14.94,77292.0,13.5501,13.5863,13.541,13.5501,77292.0
2021-10-18 14:30:00,14.95,14.99,14.94,14.97,47012.0,13.5591,13.5954,13.5501,13.5773,47012.0
2021-10-18 15:00:00,14.99,14.99,14.93,14.93,73072.0,13.5954,13.5954,13.541,13.541,73072.0
2021-10-18 15:30:00,14.93,15.03,14.93,15.02,88684.0,13.541,13.6317,13.541,13.6226,88684.0
2021-10-19 09:30:00,15.33,15.43,15.31,15.37,215088.0,13.9038,13.9945,13.8856,13.9401,215088.0
2021-10-19 10:00:00,15.38,15.45,15.35,15.41,125648.0,13.9491,14.0126,13.9219,13.9763,125648.0
2021-10-19 10:30:00,15.41,15.51,15.4,15.42,134256.0,13.9763,14.067,13.9673,13.9854,134256.0
2021-10-19 11:00:00,15.44,15.49,15.4,15.47,97180.0,14.0035,14.0489,13.9673,14.0308,97180.0
2021-10-19 11:30:00,15.47,15.58,15.47,15.54,66624.0,14.0308,14.1305,14.0308,14.0942,66624.0
2021-10-19 12:00:00,15.54,15.58,15.51,15.56,47176.0,14.0942,14.1305,14.067,14.1124,47176.0
2021-10-19 12:30:00,15.57,15.58,15.53,15.55,29272.0,14.1215,14.1305,14.0852,14.1033,29272.0
2021-10-19 13:00:00,15.56,15.57,15.51,15.51,12800.0,14.1124,14.1215,14.067,14.067,12800.0
2021-10-19 13:30:00,15.52,15.56,15.5,15.56,41328.0,14.0761,14.1124,14.058,14.1124,41328.0
2021-10-19 14:00:00,15.56,15.58,15.55,15.56,27844.0,14.1124,14.1305,14.1033,14.1124,27844.0
2021-10-19 14:30:00,15.56,15.59,15.55,15.59,22884.0,14.1124,14.1396,14.1033,14.1396,22884.0
2021-10-19 15:00:00,15.59,15.63,15.58,15.61,75184.0,14.1396,14.1759,14.1305,14.1577,75184.0
2021-10-19 15:30:00,15.61,15.63,15.56,15.61,99364.0,14.1577,14.1759,14.1124,14.1577,99364.0
2021-10-20 09:30:00,15.77,15.81,15.69,15.75,170624.0,14.3028,14.3391,14.2303,14.2847,170624.0
2021-10-20 10:00:00,15.75,15.79,15.72,15.72,87200.0,14.2847,14.321,14.2575,14.2575,87200.0
2021-10-20 10:30:00,15.72,15.84,15.69,15.83,54616.0,14.2575,14.3663,14.2303,14.3573,54616.0
2021-10-20 11:00:00,15.82,15.86,15.77,15.79,60088.0,14.3482,14.3845,14.3028,14.321,60088.0
2021-10-20 11:30:00,15.76,15.76,15.72,15.72,21392.0,14.2938,14.2938,14.2575,14.2575,21392.0
2021-10-20 12:00:00,15.73,15.81,15.73,15.81,14600.0,14.2666,14.3391,14.2666,14.3391,14600.0
2021-10-20 12:30:00,15.8,15.8,15.7,15.7,47200.0,14.3301,14.3301,14.2394,14.2394,47200.0
2021-10-20 13:00:00,15.69,16.01,15.64,15.92,221576.0,14.2303,14.5205,14.1849,14.4389,221576.0
2021-10-20 13:30:00,15.9,15.93,15.87,15.88,34500.0,14.4208,14.448,14.3935,14.4026,34500.0
2021-10-20 14:00:00,15.87,15.87,15.79,15.82,58160.0,14.3935,14.3935,14.321,14.3482,58160.0
2021-10-20 14:30:00,15.82,15.82,15.75,15.77,27636.0,14.3482,14.3482,14.2847,14.3028,27636.0
2021-10-20 15:00:00,15.78,15.88,15.78,15.88,26040.0,14.3119,14.4026,14.3119,14.4026,26040.0
2021-10-20 15:30:00,15.88,15.98,15.87,15.94,88440.0,14.4026,14.4933,14.3935,14.457,88440.0
2021-10-21 09:30:00,15.85,16.1,15.81,16.1,242700.0,14.3754,14.6021,14.3391,14.6021,242700.0
2021-10-21 10:00:00,16.1,16.11,16.03,16.03,94800.0,14.6021,14.6112,14.5387,14.5387,94800.0
2021-10-21 10:30:00,16.01,16.07,15.97,16.07,83480.0,14.5205,14.5749,14.4842,14.5749,83480.0
2021-10-21 11:00:00,16.07,16.08,15.92,15.96,102588.0,14.5749,14.584,14.4389,14.4752,102588.0
2021-10-21 11:30:00,15.95,15.95,15.9,15.92,55448.0,14.4661,14.4661,14.4208,14.4389,55448.0
2021-10-21 12:00:00,15.92,15.95,15.91,15.94,27520.0,14.4389,14.4661,14.4298,14.457,27520.0
2021-10-21 12:30:00,15.95,15.95,15.92,15.94,43028.0,14.4661,14.4661,14.4389,14.457,43028.0
2021-10-21 13:00:00,15.94,15.97,15.92,15.97,39500.0,14.457,14.4842,14.4389,14.4842,39500.0
2021-10-21 13:30:00,15.97,16.02,15.97,15.97,52828.0,14.4842,14.5296,14.4842,14.4842,52828.0
2021-10-21 14:00:00,15.97,16.0,15.97,15.99,18500.0,14.4842,14.5114,14.4842,14.5024,18500.0
2021-10-21 14:30:00,15.98,15.99,15.92,15.93,31816.0,14.4933,14.5024,14.4389,14.448,31816.0
2021-10-21 15:00:00,15.93,15.94,15.88,15.91,37500.0,14.448,14.457,14.4026,14.4298,37500.0
2021-10-21 15:30:00,15.91,15.99,15.9,15.99,186064.0,14.4298,14.5024,14.4208,14.5024,186064.0
2021-10-22 09:30:00,15.7,15.77,15.67,15.69,270316.0,14.2394,14.3028,14.2121,14.2303,270316.0
2021-10-22 10:00:00,15.67,15.67,15.57,15.58,131500.0,14.2121,14.2121,14.1215,14.1305,131500.0
2021-10-22 10:30:00,15.58,15.63,15.47,15.54,97424.0,14.1305,14.1759,14.0308,14.0942,97424.0
2021-10-22 11:00:00,15.55,15.67,15.52,15.6,74256.0,14.1033,14.2121,14.0761,14.1487,74256.0
2021-10-22 11:30:00,15.6,15.63,15.37,15.43,160800.0,14.1487,14.1759,13.9401,13.9945,160800.0
2021-10-22 12:00:00,15.44,15.46,15.41,15.42,122360.0,14.0035,14.0217,13.9763,13.9854,122360.0
2021-10-22 12:30:00,15.43,15.49,15.42,15.47,81720.0,13.9945,14.0489,13.9854,14.0308,81720.0
2021-10-22 13:00:00,15.47,15.54,15.46,15.54,111436.0,14.0308,14.0942,14.0217,14.0942,111436.0
2021-10-22 13:30:00,15.55,15.61,15.54,15.6,99952.0,14.1033,14.1577,14.0942,14.1487,99952.0
2021-10-22 14:00:00,15.6,15.61,15.58,15.61,44636.0,14.1487,14.1577,14.1305,14.1577,44636.0
2021-10-22 14:30:00,15.61,15.61,15.56,15.59,163220.0,14.1577,14.1577,14.1124,14.1396,163220.0
2021-10-22 15:00:00,15.58,15.59,15.51,15.51,58664.0,14.1305,14.1396,14.067,14.067,58664.0
2021-10-22 15:30:00,15.51,15.54,15.47,15.47,72020.0,14.067,14.0942,14.0308,14.0308,72020.0
2021-10-25 09:30:00,15.62,15.62,15.47,15.54,103200.0,14.1668,14.1668,14.0308,14.0942,103200.0
2021-10-25 10:00:00,15.57,15.6,15.42,15.42,80328.0,14.1215,14.1487,13.9854,13.9854,80328.0
2021-10-25 10:30:00,15.43,15.49,15.41,15.47,73656.0,13.9945,14.0489,13.9763,14.0308,73656.0
2021-10-25 11:00:00,15.49,15.53,15.45,15.51,26472.0,14.0489,14.0852,14.0126,14.067,26472.0
2021-10-25 11:30:00,15.5,15.52,15.49,15.51,7356.0,14.058,14.0761,14.0489,14.067,7356.0
2021-10-25 12:00:00,15.5,15.51,15.49,15.5,6800.0,14.058,14.067,14.0489,14.058,6800.0
2021-10-25 12:30:00,15.48,15.49,15.46,15.48,95480.0,14.0398,14.0489,14.0217,14.0398,95480.0
2021-10-25 13:00:00,15.47,15.53,15.47,15.53,5600.0,14.0308,14.0852,14.0308,14.0852,5600.0
2021-10-25 13:30:00,15.5,15.55,15.5,15.55,8960.0,14.058,14.1033,14.058,14.1033,8960.0
2021-10-25 14:00:00,15.54,15.54,15.52,15.53,7200.0,14.0942,14.0942,14.0761,14.0852,7200.0
2021-10-25 14:30:00,15.51,15.53,15.49,15.51,13600.0,14.067,14.0852,14.0489,14.067,13600.0
2021-10-25 15:00:00,15.52,15.58,15.5,15.55,7600.0,14.0761,14.1305,14.058,14.1033,7600.0
2021-10-25 15:30:00,15.55,15.58,15.53,15.53,57008.0,14.1033,14.1305,14.0852,14.0852,57008.0
2021-10-26 09:30:00,15.31,15.39,15.31,15.34,95628.0,13.8856,13.9582,13.8856,13.9129,95628.0
2021-10-26 10:00:00,15.35,15.58,15.34,15.54,104016.0,13.9219,14.1305,13.9129,14.0942,104016.0
2021-10-26 10:30:00,15.55,15.57,15.43,15.44,33344.0,14.1033,14.1215,13.9945,14.0035,33344.0
2021-10-26 11:00:00,15.46,15.47,15.4,15.44,50892.0,14.0217,14.0308,13.9673,14.0035,50892.0
2021-10-26 11:30:00,15.43,15.43,15.35,15.38,28704.0,13.9945,13.9945,13.9219,13.9491,28704.0
2021-10-26 12:00:00,15.38,15.38,15.33,15.33,25872.0,13.9491,13.9491,13.9038,13.9038,25872.0
2021-10-26 12:30:00,15.34,15.36,15.27,15.27,33360.0,13.9129,13.931,13.8494,13.8494,33360.0
2021-10-26 13:00:00,15.26,15.27,15.19,15.23,160432.0,13.8403,13.8494,13.7768,13.8131,160432.0
2021-10-26 13:30:00,15.22,15.26,15.22,15.25,31600.0,13.804,13.8403,13.804,13.8312,31600.0
2021-10-26 14:00:00,15.26,15.29,15.24,15.26,58936.0,13.8403,13.8675,13.8222,13.8403,58936.0
2021-10-26 14:30:00,15.24,15.25,15.19,15.22,29700.0,13.8222,13.8312,13.7768,13.804,29700.0
2021-10-26 15:00:00,15.23,15.23,15.21,15.23,51208.0,13.8131,13.8131,13.7949,13.8131,51208.0
2021-10-26 15:30:00,15.22,15.22,15.15,15.16,54424.0,13.804,13.804,13.7405,13.7496,54424.0
2021-10-27 09:30:00,14.73,14.74,14.63,14.72,452048.0,13.3596,13.3687,13.2689,13.3505,452048.0
2021-10-27 10:00:00,14.74,14.88,14.67,14.67,219552.0,13.3687,13.4956,13.3052,13.3052,219552.0
2021-10-27 10:30:00,14.66,14.74,14.49,14.57,283680.0,13.2961,13.3687,13.1419,13.2145,283680.0
2021-10-27 11:00:00,14.59,14.69,14.56,14.62,43200.0,13.2326,13.3233,13.2054,13.2598,43200.0
2021-10-27 11:30:00,14.6,14.65,14.5,14.53,59244.0,13.2417,13.287,13.151,13.1782,59244.0
2021-10-27 12:00:00,14.54,14.54,14.34,14.44,504700.0,13.1873,13.1873,13.0059,13.0966,504700.0
2021-10-27 12:30:00,14.43,14.44,14.33,14.44,214864.0,13.0875,13.0966,12.9968,13.0966,214864.0
2021-10-27 13:00:00,14.44,14.44,14.34,14.34,194460.0,13.0966,13.0966,13.0059,13.0059,194460.0
2021-10-27 13:30:00,14.35,14.37,14.24,14.29,74980.0,13.015,13.0331,12.9152,12.9605,74980.0
2021-10-27 14:00:00,14.31,14.33,14.2,14.22,75100.0,12.9787,12.9968,12.8789,12.897,75100.0
2021-10-27 14:30:00,14.21,14.29,14.19,14.27,97256.0,12.888,12.9605,12.8698,12.9424,97256.0
2021-10-27 15:00:00,14.27,14.35,14.27,14.29,81656.0,12.9424,13.015,12.9424,12.9605,81656.0
2021-10-27 15:30:00,14.3,14.4,14.29,14.35,246388.0,12.9696,13.0603,12.9605,13.015,246388.0
2021-10-28 09:30:00,14.3,14.5,14.15,14.43,443516.0,12.9696,13.151,12.8336,13.0875,443516.0
2021-10-28 10:00:00,14.45,14.56,14.34,14.56,221224.0,13.1057,13.2054,13.0059,13.2054,221224.0
2021-10-28 10:30:00,14.56,14.58,14.46,14.52,303120.0,13.2054,13.2236,13.1147,13.1691,303120.0
2021-10-28 11:00:00,14.52,14.55,14.41,14.42,160972.0,13.1691,13.1963,13.0694,13.0784,160972.0
2021-10-28 11:30:00,14.43,14.55,14.43,14.55,134932.0,13.0875,13.1963,13.0875,13.1963,134932.0
2021-10-28 12:00:00,14.56,14.58,14.48,14.49,148444.0,13.2054,13.2236,13.1329,13.1419,148444.0
2021-10-28 12:30:00,14.49,14.52,14.47,14.49,128256.0,13.1419,13.1691,13.1238,13.1419,128256.0
2021-10-28 13:00:00,14.49,14.56,14.47,14.47,168740.0,13.1419,13.2054,13.1238,13.1238,168740.0
2021-10-28 13:30:00,14.47,14.5,14.44,14.45,47112.0,13.1238,13.151,13.0966,13.1057,47112.0
2021-10-28 14:00:00,14.45,14.51,14.43,14.47,75308.0,13.1057,13.1601,13.0875,13.1238,75308.0
2021-10-28 14:30:00,14.47,14.5,14.45,14.47,95728.0,13.1238,13.151,13.1057,13.1238,95728.0
2021-10-28 15:00:00,14.47,14.47,14.44,14.45,66548.0,13.1238,13.1238,13.0966,13.1057,66548.0
2021-10-28 15:30:00,14.46,14.49,14.44,14.47,259708.0,13.1147,13.1419,13.0966,13.1238,259708.0
2021-10-29 09:30:00,14.7,14.74,14.55,14.56,243940.0,13.3324,13.3687,13.1963,13.2054,243940.0
2021-10-29 10:00:00,14.58,14.59,14.32,14.32,137168.0,13.2236,13.2326,12.9877,12.9877,137168.0
2021-10-29 10:30:00,14.33,14.41,14.26,14.37,97048.0,12.9968,13.0694,12.9333,13.0331,97048.0
2021-10-29 11:00:00,14.37,14.46,14.29,14.33,59832.0,13.0331,13.1147,12.9605,12.9968,59832.0
2021-10-29 11:30:00,14.33,14.44,14.33,14.39,47148.0,12.9968,13.0966,12.9968,13.0512,47148.0
2021-10-29 12:00:00,14.39,14.45,14.38,14.45,27680.0,13.0512,13.1057,13.0422,13.1057,27680.0
2021-10-29 12:30:00,14.45,14.51,14.45,14.51,93920.0,13.1057,13.1601,13.1057,13.1601,93920.0
2021-10-29 13:00:00,14.5,14.5,14.44,14.48,31888.0,13.151,13.151,13.0966,13.1329,31888.0
2021-10-29 13:30:00,14.48,14.5,14.47,14.49,20680.0,13.1329,13.151,13.1238,13.1419,20680.0
2021-10-29 14:00:00,14.49,14.5,14.43,14.47,36240.0,13.1419,13.151,13.0875,13.1238,36240.0
2021-10-29 14:30:00,14.48,14.48,14.35,14.38,75000.0,13.1329,13.1329,13.015,13.0422,75000.0
2021-10-29 15:00:00,14.35,14.35,14.3,14.31,160988.0,13.015,13.015,12.9696,12.9787,160988.0
2021-10-29 15:30:00,14.32,14.41,14.24,14.32,373452.0,12.9877,13.0694,12.9152,12.9877,373452.0
2021-11-01 09:30:00,14.82,14.85,14.75,14.76,147724.0,13.4412,13.4684,13.3777,13.3868,147724.0
2021-11-01 10:00:00,14.77,14.8,14.71,14.75,80608.0,13.3959,13.4231,13.3415,13.3777,80608.0
2021-11-01 10:30:00,14.75,14.76,14.71,14.74,54088.0,13.3777,13.3868,13.3415,13.3687,54088.0
2021-11-01 11:00:00,14.72,14.81,14.69,14.78,39072.0,13.3505,13.4322,13.3233,13.4049,39072.0
2021-11-01 11:30:00,14.76,14.81,14.74,14.75,34072.0,13.3868,13.4322,13.3687,13.3777,34072.0
2021-11-01 12:00:00,14.81,14.81,14.77,14.77,3700.0,13.4322,13.4322,13.3959,13.3959,3700.0
2021-11-01 12:30:00,14.76,14.76,14.7,14.7,16840.0,13.3868,13.3868,13.3324,13.3324,16840.0
2021-11-01 13:00:00,14.7,14.7,14.61,14.64,33788.0,13.3324,13.3324,13.2508,13.278,33788.0
2021-11-01 13:30:00,14.63,14.64,14.6,14.6,17644.0,13.2689,13.278,13.2417,13.2417,17644.0
2021-11-01 14:00:00,14.6,14.61,14.58,14.6,9600.0,13.2417,13.2508,13.2236,13.2417,9600.0
2021-11-01 14:30:00,14.58,14.61,14.55,14.61,25716.0,13.2236,13.2508,13.1963,13.2508,25716.0
2021-11-01 15:00:00,14.61,14.74,14.61,14.7,72660.0,13.2508,13.3687,13.2508,13.3324,72660.0
2021-11-01 15:30:00,14.7,14.7,14.56,14.63,84708.0,13.3324,13.3324,13.2054,13.2689,84708.0
2021-11-02 09:30:00,14.62,14.62,14.55,14.58,109016.0,13.2598,13.2598,13.1963,13.2236,109016.0
2021-11-02 10:00:00,14.57,14.6,14.53,14.53,37836.0,13.2145,13.2417,13.1782,13.1782,37836.0
2021-11-02 10:30:00,14.52,14.58,14.42,14.43,124424.0,13.1691,13.2236,13.0784,13.0875,124424.0
2021-11-02 11:00:00,14.43,14.45,14.3,14.37,113768.0,13.0875,13.1057,12.9696,13.0331,113768.0
2021-11-02 11:30:00,14.37,14.4,14.34,14.36,60292.0,13.0331,13.0603,13.0059,13.024,60292.0
2021-11-02 12:00:00,14.36,14.48,14.35,14.48,23252.0,13.024,13.1329,13.015,13.1329,23252.0
2021-11-02 12:30:00,14.49,14.49,14.43,14.43,14428.0,13.1419,13.1419,13.0875,13.0875,14428.0
2021-11-02 13:00:00,14.42,14.45,14.41,14.44,9688.0,13.0784,13.1057,13.0694,13.0966,9688.0
2021-11-02 13:30:00,14.4,14.4,14.38,14.39,2400.0,13.0603,13.0603,13.0422,13.0512,2400.0
2021-11-02 14:00:00,14.45,14.46,14.44,14.46,12044.0,13.1057,13.1147,13.0966,13.1147,12044.0
2021-11-02 14:30:00,14.46,14.5,14.46,14.48,8136.0,13.1147,13.151,13.1147,13.1329,8136.0
2021-11-02 15:00:00,14.48,14.49,14.47,14.48,13000.0,13.1329,13.1419,13.1238,13.1329,13000.0
2021-11-02 15:30:00,14.48,14.48,14.41,14.46,81244.0,13.1329,13.1329,13.0694,13.1147,81244.0
2021-11-03 09:30:00,14.24,14.35,14.19,14.34,157416.0,12.9152,13.015,12.8698,13.0059,157416.0
2021-11-03 10:00:00,14.35,14.42,14.31,14.38,76128.0,13.015,13.0784,12.9787,13.0422,76128.0
2021-11-03 10:30:00,14.36,14.46,14.36,14.43,18004.0,13.024,13.1147,13.024,13.0875,18004.0
2021-11-03 11:00:00,14.43,14.45,14.36,14.37,30604.0,13.0875,13.1057,13.024,13.0331,30604.0
2021-11-03 11:30:00,14.36,14.4,14.36,14.38,41040.0,13.024,13.0603,13.024,13.0422,41040.0
2021-11-03 12:00:00,14.37,14.37,14.33,14.36,18560.0,13.0331,13.0331,12.9968,13.024,18560.0
2021-11-03 12:30:00,14.35,14.35,14.32,14.32,9600.0,13.015,13.015,12.9877,12.9877,9600.0
2021-11-03 13:00:00,14.35,14.35,14.31,14.33,21400.0,13.015,13.015,12.9787,12.9968,21400.0
2021-11-03 13:30:00,14.32,14.36,14.31,14.36,59756.0,12.9877,13.024,12.9787,13.024,59756.0
2021-11-03 14:00:00,14.37,14.83,14.32,14.73,363200.0,13.0331,13.4503,12.9877,13.3596,363200.0
2021-11-03 14:30:00,14.74,14.76,14.63,14.69,109468.0,13.3687,13.3868,13.2689,13.3233,109468.0
2021-11-03 15:00:00,14.71,14.81,14.71,14.78,159152.0,13.3415,13.4322,13.3415,13.4049,159152.0
2021-11-03 15:30:00,14.81,14.9,14.72,14.89,177892.0,13.4322,13.5138,13.3505,13.5047,177892.0
2021-11-04 09:30:00,14.8,14.81,14.61,14.62,204184.0,13.4231,13.4322,13.2508,13.2598,204184.0
2021-11-04 10:00:00,14.62,14.65,14.57,14.59,148740.0,13.2598,13.287,13.2145,13.2326,148740.0
2021-11-04 10:30:00,14.62,14.62,14.5,14.56,174720.0,13.2598,13.2598,13.151,13.2054,174720.0
2021-11-04 11:00:00,14.55,14.61,14.53,14.55,95156.0,13.1963,13.2508,13.1782,13.1963,95156.0
2021-11-04 11:30:00,14.55,14.57,14.47,14.51,190844.0,13.1963,13.2145,13.1238,13.1601,190844.0
2021-11-04 12:00:00,14.5,14.53,14.48,14.51,21568.0,13.151,13.1782,13.1329,13.1601,21568.0
2021-11-04 12:30:00,14.51,14.51,14.45,14.47,39156.0,13.1601,13.1601,13.1057,13.1238,39156.0
2021-11-04 13:00:00,14.48,14.49,14.41,14.42,25480.0,13.1329,13.1419,13.0694,13.0784,25480.0
2021-11-04 13:30:00,14.43,14.45,14.34,14.37,42456.0,13.0875,13.1057,13.0059,13.0331,42456.0
2021-11-04 14:00:00,14.4,14.44,14.4,14.44,23656.0,13.0603,13.0966,13.0603,13.0966,23656.0
2021-11-04 14:30:00,14.46,14.52,14.46,14.47,30304.0,13.1147,13.1691,13.1147,13.1238,30304.0
2021-11-04 15:00:00,14.47,14.48,14.43,14.43,31448.0,13.1238,13.1329,13.0875,13.0875,31448.0
2021-11-04 15:30:00,14.44,14.44,14.4,14.43,85524.0,13.0966,13.0966,13.0603,13.0875,85524.0
2021-11-05 09:30:00,14.0,14.12,13.97,14.01,263188.0,12.6975,12.8064,12.6703,12.7066,263188.0
2021-11-05 10:00:00,14.01,14.11,13.99,14.0,273660.0,12.7066,12.7973,12.6884,12.6975,273660.0
2021-11-05 10:30:00,13.99,14.02,13.85,13.89,153224.0,12.6884,12.7157,12.5615,12.5978,153224.0
2021-11-05 11:00:00,13.88,13.93,13.87,13.87,127792.0,12.5887,12.634,12.5796,12.5796,127792.0
2021-11-05 11:30:00,13.87,13.87,13.77,13.85,161732.0,12.5796,12.5796,12.4889,12.5615,161732.0
2021-11-05 12:00:00,13.86,13.91,13.84,13.88,84376.0,12.5705,12.6159,12.5524,12.5887,84376.0
2021-11-05 12:30:00,13.91,13.91,13.83,13.87,53924.0,12.6159,12.6159,12.5433,12.5796,53924.0
2021-11-05 13:00:00,13.88,13.9,13.86,13.87,37520.0,12.5887,12.6068,12.5705,12.5796,37520.0
2021-11-05 13:30:00,13.87,13.88,13.84,13.84,40696.0,12.5796,12.5887,12.5524,12.5524,40696.0
2021-11-05 14:00:00,13.85,13.85,13.8,13.82,71888.0,12.5615,12.5615,12.5161,12.5343,71888.0
2021-11-05 14:30:00,13.81,13.85,13.8,13.8,83380.0,12.5252,12.5615,12.5161,12.5161,83380.0
2021-11-05 15:00:00,13.8,13.8,13.7,13.7,240236.0,12.5161,12.5161,12.4254,12.4254,240236.0
2021-11-05 15:30:00,13.7,13.82,13.7,13.78,484868.0,12.4254,12.5343,12.4254,12.498,484868.0
2021-11-08 09:30:00,13.87,13.98,13.87,13.96,240760.0,12.5796,12.6794,12.5796,12.6612,240760.0
2021-11-08 10:00:00,13.95,13.99,13.92,13.94,81648.0,12.6522,12.6884,12.625,12.6431,81648.0
2021-11-08 10:30:00,13.95,13.95,13.88,13.91,145588.0,12.6522,12.6522,12.5887,12.6159,145588.0
2021-11-08 11:00:00,13.92,13.95,13.83,13.86,94216.0,12.625,12.6522,12.5433,12.5705,94216.0
2021-11-08 11:30:00,13.85,13.87,13.8,13.83,38644.0,12.5615,12.5796,12.5161,12.5433,38644.0
2021-11-08 12:00:00,13.81,13.84,13.81,13.84,31756.0,12.5252,12.5524,12.5252,12.5524,31756.0
2021-11-08 12:30:00,13.83,13.88,13.83,13.87,32480.0,12.5433,12.5887,12.5433,12.5796,32480.0
2021-11-08 13:00:00,13.87,13.9,13.8,13.81,29104.0,12.5796,12.6068,12.5161,12.5252,29104.0
2021-11-08 13:30:00,13.81,13.81,13.78,13.81,102692.0,12.5252,12.5252,12.498,12.5252,102692.0
2021-11-08 14:00:00,13.82,13.83,13.78,13.8,52860.0,12.5343,12.5433,12.498,12.5161,52860.0
2021-11-08 14:30:00,13.81,13.83,13.79,13.82,63464.0,12.5252,12.5433,12.5071,12.5343,63464.0
2021-11-08 15:00:00,13.82,13.85,13.8,13.84,127796.0,12.5343,12.5615,12.5161,12.5524,127796.0
2021-11-08 15:30:00,13.83,13.85,13.82,13.84,94668.0,12.5433,12.5615,12.5343,12.5524,94668.0
2021-11-09 09:30:00,13.36,13.39,13.28,13.32,684748.0,12.1171,12.1443,12.0445,12.0808,684748.0
2021-11-09 10:00:00,13.32,13.38,13.31,13.37,315392.0,12.0808,12.1352,12.0717,12.1261,315392.0
2021-11-09 10:30:00,13.36,13.37,13.27,13.28,327280.0,12.1171,12.1261,12.0354,12.0445,327280.0
2021-11-09 11:00:00,13.27,13.27,13.18,13.2,222800.0,12.0354,12.0354,11.9538,11.9719,222800.0
2021-11-09 11:30:00,13.19,13.21,13.09,13.13,296576.0,11.9629,11.981,11.8722,11.9085,296576.0
2021-11-09 12:00:00,13.12,13.24,13.12,13.19,138096.0,11.8994,12.0082,11.8994,11.9629,138096.0
2021-11-09 12:30:00,13.2,13.22,13.12,13.13,140060.0,11.9719,11.9901,11.8994,11.9085,140060.0
2021-11-09 13:00:00,13.13,13.36,13.11,13.23,532068.0,11.9085,12.1171,11.8903,11.9992,532068.0
2021-11-09 13:30:00,13.21,13.22,13.17,13.18,116896.0,11.981,11.9901,11.9447,11.9538,116896.0
2021-11-09 14:00:00,13.17,13.26,13.16,13.24,113344.0,11.9447,12.0264,11.9357,12.0082,113344.0
2021-11-09 14:30:00,13.24,13.3,13.24,13.28,142908.0,12.0082,12.0626,12.0082,12.0445,142908.0
2021-11-09 15:00:00,13.28,13.36,13.27,13.36,92240.0,12.0445,12.1171,12.0354,12.1171,92240.0
2021-11-09 15:30:00,13.36,13.4,13.31,13.31,254744.0,12.1171,12.1533,12.0717,12.0717,254744.0
2021-11-10 09:30:00,13.33,13.5,13.31,13.49,541544.0,12.0899,12.244,12.0717,12.235,541544.0
2021-11-10 10:00:00,13.49,13.49,13.37,13.46,254992.0,12.235,12.235,12.1261,12.2078,254992.0
2021-11-10 10:30:00,13.45,13.7,13.45,13.66,392792.0,12.1987,12.4254,12.1987,12.3891,392792.0
2021-11-10 11:00:00,13.66,13.73,13.61,13.73,174044.0,12.3891,12.4526,12.3438,12.4526,174044.0
2021-11-10 11:30:00,13.74,13.77,13.7,13.75,147204.0,12.4617,12.4889,12.4254,12.4708,147204.0
2021-11-10 12:00:00,13.76,13.79,13.71,13.76,77136.0,12.4798,12.5071,12.4345,12.4798,77136.0
2021-11-10 12:30:00,13.77,13.82,13.74,13.82,173692.0,12.4889,12.5343,12.4617,12.5343,173692.0
2021-11-10 13:00:00,13.81,14.34,13.75,14.0,1117240.0,12.5252,13.0059,12.4708,12.6975,1117240.0
2021-11-10 13:30:00,14.03,14.07,13.94,13.96,342512.0,12.7247,12.761,12.6431,12.6612,342512.0
2021-11-10 14:00:00,13.97,14.05,13.96,14.0,155764.0,12.6703,12.7429,12.6612,12.6975,155764.0
2021-11-10 14:30:00,14.01,14.04,13.92,14.04,328780.0,12.7066,12.7338,12.625,12.7338,328780.0
2021-11-10 15:00:00,14.03,14.06,13.95,14.04,296484.0,12.7247,12.7519,12.6522,12.7338,296484.0
2021-11-10 15:30:00,14.04,14.08,13.99,14.03,472264.0,12.7338,12.7701,12.6884,12.7247,472264.0
2021-11-11 09:30:00,13.96,14.06,13.9,14.06,134412.0,12.6612,12.7519,12.6068,12.7519,134412.0
2021-11-11 10:00:00,14.06,14.07,14.0,14.0,64916.0,12.7519,12.761,12.6975,12.6975,64916.0
2021-11-11 10:30:00,14.02,14.08,14.01,14.07,68192.0,12.7157,12.7701,12.7066,12.761,68192.0
2021-11-11 11:00:00,14.07,14.08,14.04,14.04,23952.0,12.761,12.7701,12.7338,12.7338,23952.0
2021-11-11 11:30:00,14.03,14.07,14.02,14.07,35712.0,12.7247,12.761,12.7157,12.761,35712.0
2021-11-11 12:00:00,14.07,14.07,14.04,14.05,21888.0,12.761,12.761,12.7338,12.7429,21888.0
2021-11-11 12:30:00,14.04,14.06,14.04,14.04,12140.0,12.7338,12.7519,12.7338,12.7338,12140.0
2021-11-11 13:00:00,14.03,14.06,14.03,14.06,10200.0,12.7247,12.7519,12.7247,12.7519,10200.0
2021-11-11 13:30:00,14.06,14.06,14.06,14.06,10000.0,12.7519,12.7519,12.7519,12.7519,10000.0
2021-11-11 14:00:00,14.06,14.06,14.05,14.06,7920.0,12.7519,12.7519,12.7429,12.7519,7920.0
2021-11-11 14:30:00,14.05,14.06,14.05,14.06,5608.0,12.7429,12.7519,12.7429,12.7519,5608.0
2021-11-11 15:00:00,14.07,14.11,14.07,14.1,17076.0,12.761,12.7973,12.761,12.7882,17076.0
2021-11-11 15:30:00,14.1,14.12,14.09,14.09,193076.0,12.7882,12.8064,12.7791,12.7791,193076.0
2021-11-12 09:30:00,14.09,14.15,14.06,14.15,162548.0,12.7791,12.8336,12.7519,12.8336,162548.0
2021-11-12 10:00:00,14.14,14.14,13.95,14.11,120156.0,12.8245,12.8245,12.6522,12.7973,120156.0
2021-11-12 10:30:00,14.09,14.18,14.08,14.12,136856.0,12.7791,12.8608,12.7701,12.8064,136856.0
2021-11-12 11:00:00,14.13,14.19,14.12,14.19,24480.0,12.8154,12.8698,12.8064,12.8698,24480.0
2021-11-12 11:30:00,14.21,14.22,14.18,14.22,36848.0,12.888,12.897,12.8608,12.897,36848.0
2021-11-12 12:00:00,14.21,14.29,14.21,14.29,61436.0,12.888,12.9605,12.888,12.9605,61436.0
2021-11-12 12:30:00,14.3,14.4,14.28,14.4,128740.0,12.9696,13.0603,12.9515,13.0603,128740.0
2021-11-12 13:00:00,14.4,14.44,14.3,14.33,120208.0,13.0603,13.0966,12.9696,12.9968,120208.0
2021-11-12 13:30:00,14.32,14.36,14.31,14.35,50496.0,12.9877,13.024,12.9787,13.015,50496.0
2021-11-12 14:00:00,14.34,14.35,14.3,14.33,60136.0,13.0059,13.015,12.9696,12.9968,60136.0
2021-11-12 14:30:00,14.34,14.38,14.33,14.35,56228.0,13.0059,13.0422,12.9968,13.015,56228.0
2021-11-12 15:00:00,14.36,14.36,14.31,14.32,150648.0,13.024,13.024,12.9787,12.9877,150648.0
2021-11-12 15:30:00,14.32,14.32,14.26,14.26,124328.0,12.9877,12.9877,12.9333,12.9333,124328.0
2021-11-15 09:30:00,14.41,14.55,14.39,14.54,252712.0,13.0694,13.1963,13.0512,13.1873,252712.0
2021-11-15 10:00:00,14.54,14.62,14.52,14.56,257748.0,13.1873,13.2598,13.1691,13.2054,257748.0
2021-11-15 10:30:00,14.55,14.69,14.55,14.64,233636.0,13.1963,13.3233,13.1963,13.278,233636.0
2021-11-15 11:00:00,14.63,14.69,14.63,14.66,148032.0,13.2689,13.3233,13.2689,13.2961,148032.0
2021-11-15 11:30:00,14.67,14.83,14.67,14.75,312152.0,13.3052,13.4503,13.3052,13.3777,312152.0
2021-11-15 12:00:00,14.75,14.77,14.72,14.72,57016.0,13.3777,13.3959,13.3505,13.3505,57016.0
2021-11-15 12:30:00,14.69,14.77,14.68,14.77,46856.0,13.3233,13.3959,13.3143,13.3959,46856.0
2021-11-15 13:00:00,14.75,14.76,14.7,14.7,35088.0,13.3777,13.3868,13.3324,13.3324,35088.0
2021-11-15 13:30:00,14.7,14.71,14.66,14.7,51876.0,13.3324,13.3415,13.2961,13.3324,51876.0
2021-11-15 14:00:00,14.71,14.74,14.68,14.71,169928.0,13.3415,13.3687,13.3143,13.3415,169928.0
2021-11-15 14:30:00,14.71,14.81,14.71,14.77,63800.0,13.3415,13.4322,13.3415,13.3959,63800.0
2021-11-15 15:00:00,14.78,14.84,14.74,14.8,207540.0,13.4049,13.4594,13.3687,13.4231,207540.0
2021-11-15 15:30:00,14.8,14.89,14.8,14.81,214864.0,13.4231,13.5047,13.4231,13.4322,214864.0
2021-11-16 09:30:00,14.79,14.79,14.58,14.68,197856.0,13.414,13.414,13.2236,13.3143,197856.0
2021-11-16 10:00:00,14.69,14.69,14.55,14.57,61676.0,13.3233,13.3233,13.1963,13.2145,61676.0
2021-11-16 10:30:00,14.59,14.71,14.58,14.71,27080.0,13.2326,13.3415,13.2236,13.3415,27080.0
2021-11-16 11:00:00,14.7,14.74,14.6,14.74,55612.0,13.3324,13.3687,13.2417,13.3687,55612.0
2021-11-16 11:30:00,14.74,14.8,14.71,14.76,85732.0,13.3687,13.4231,13.3415,13.3868,85732.0
2021-11-16 12:00:00,14.76,14.85,14.76,14.84,38844.0,13.3868,13.4684,13.3868,13.4594,38844.0
2021-11-16 12:30:00,14.83,14.84,14.78,14.79,90244.0,13.4503,13.4594,13.4049,13.414,90244.0
2021-11-16 13:00:00,14.8,14.81,14.73,14.73,17080.0,13.4231,13.4322,13.3596,13.3596,17080.0
2021-11-16 13:30:00,14.74,14.82,14.72,14.79,25936.0,13.3687,13.4412,13.3505,13.414,25936.0
2021-11-16 14:00:00,14.79,14.88,14.79,14.84,92392.0,13.414,13.4956,13.414,13.4594,92392.0
2021-11-16 14:30:00,14.85,14.9,14.83,14.87,107476.0,13.4684,13.5138,13.4503,13.4866,107476.0
2021-11-16 15:00:00,14.87,14.91,14.87,14.89,68120.0,13.4866,13.5229,13.4866,13.5047,68120.0
2021-11-16 15:30:00,14.9,15.0,14.89,14.91,231220.0,13.5138,13.6045,13.5047,13.5229,231220.0
2021-11-17 09:30:00,15.1,15.13,14.98,14.99,234296.0,13.6952,13.7224,13.5863,13.5954,234296.0
2021-11-17 10:00:00,14.98,15.01,14.92,14.97,116624.0,13.5863,13.6136,13.5319,13.5773,116624.0
2021-11-17 10:30:00,14.96,15.06,14.95,14.99,109996.0,13.5682,13.6589,13.5591,13.5954,109996.0
2021-11-17 11:00:00,15.01,15.02,14.93,14.94,55484.0,13.6136,13.6226,13.541,13.5501,55484.0
2021-11-17 11:30:00,14.94,14.94,14.86,14.88,148692.0,13.5501,13.5501,13.4775,13.4956,148692.0
2021-11-17 12:00:00,14.88,14.88,14.82,14.82,58016.0,13.4956,13.4956,13.4412,13.4412,58016.0
2021-11-17 12:30:00,14.84,14.84,14.77,14.78,54996.0,13.4594,13.4594,13.3959,13.4049,54996.0
2021-11-17 13:00:00,14.79,14.94,14.7,14.74,137472.0,13.414,13.5501,13.3324,13.3687,137472.0
2021-11-17 13:30:00,14.73,14.77,14.7,14.72,57952.0,13.3596,13.3959,13.3324,13.3505,57952.0
2021-11-17 14:00:00,14.72,14.78,14.72,14.73,47440.0,13.3505,13.4049,13.3505,13.3596,47440.0
2021-11-17 14:30:00,14.72,14.79,14.7,14.7,22544.0,13.3505,13.414,13.3324,13.3324,22544.0
2021-11-17 15:00:00,14.72,14.77,14.7,14.71,18212.0,13.3505,13.3959,13.3324,13.3415,18212.0
2021-11-17 15:30:00,14.71,14.71,14.58,14.58,190312.0,13.3415,13.3415,13.2236,13.2236,190312.0
2021-11-18 09:30:00,14.66,14.66,14.56,14.57,210784.0,13.2961,13.2961,13.2054,13.2145,210784.0
2021-11-18 10:00:00,14.59,14.59,14.39,14.47,185176.0,13.2326,13.2326,13.0512,13.1238,185176.0
2021-11-18 10:30:00,14.48,14.56,14.47,14.5,74112.0,13.1329,13.2054,13.1238,13.151,74112.0
2021-11-18 11:00:00,14.49,14.49,14.43,14.43,62536.0,13.1419,13.1419,13.0875,13.0875,62536.0
2021-11-18 11:30:00,14.44,14.48,14.44,14.44,56180.0,13.0966,13.1329,13.0966,13.0966,56180.0
2021-11-18 12:00:00,14.45,14.47,14.38,14.45,67856.0,13.1057,13.1238,13.0422,13.1057,67856.0
2021-11-18 12:30:00,14.46,14.48,14.44,14.47,67696.0,13.1147,13.1329,13.0966,13.1238,67696.0
2021-11-18 13:00:00,14.47,14.5,14.45,14.47,55672.0,13.1238,13.151,13.1057,13.1238,55672.0
2021-11-18 13:30:00,14.49,14.51,14.47,14.47,118072.0,13.1419,13.1601,13.1238,13.1238,118072.0
2021-11-18 14:00:00,14.45,14.47,14.44,14.44,19224.0,13.1057,13.1238,13.0966,13.0966,19224.0
2021-11-18 14:30:00,14.44,14.48,14.42,14.47,25000.0,13.0966,13.1329,13.0784,13.1238,25000.0
2021-11-18 15:00:00,14.46,14.56,14.46,14.5,81340.0,13.1147,13.2054,13.1147,13.151,81340.0
2021-11-18 15:30:00,14.5,14.5,14.41,14.42,92496.0,13.151,13.151,13.0694,13.0784,92496.0
2021-11-19 09:30:00,14.17,14.17,14.04,14.05,170796.0,12.8517,12.8517,12.7338,12.7429,170796.0
2021-11-19 10:00:00,14.05,14.13,14.03,14.05,171408.0,12.7429,12.8154,12.7247,12.7429,171408.0
2021-11-19 10:30:00,14.04,14.07,13.96,13.98,128628.0,12.7338,12.761,12.6612,12.6794,128628.0
2021-11-19 11:00:00,13.96,14.04,13.94,13.94,47136.0,12.6612,12.7338,12.6431,12.6431,47136.0
2021-11-19 11:30:00,13.94,13.97,13.91,13.95,100008.0,12.6431,12.6703,12.6159,12.6522,100008.0
2021-11-19 12:00:00,13.96,14.0,13.93,13.97,73480.0,12.6612,12.6975,12.634,12.6703,73480.0
2021-11-19 12:30:00,13.96,14.02,13.93,13.99,134020.0,12.6612,12.7157,12.634,12.6884,134020.0
2021-11-19 13:00:00,14.02,14.02,13.95,13.96,66548.0,12.7157,12.7157,12.6522,12.6612,66548.0
2021-11-19 13:30:00,13.96,13.96,13.88,13.9,45056.0,12.6612,12.6612,12.5887,12.6068,45056.0
2021-11-19 14:00:00,13.92,13.96,13.9,13.93,35200.0,12.625,12.6612,12.6068,12.634,35200.0
2021-11-19 14:30:00,13.94,13.94,13.92,13.93,19500.0,12.6431,12.6431,12.625,12.634,19500.0
2021-11-19 15:00:00,13.94,14.0,13.94,13.99,86688.0,12.6431,12.6975,12.6431,12.6884,86688.0
2021-11-19 15:30:00,13.98,14.02,13.95,13.95,121448.0,12.6794,12.7157,12.6522,12.6522,121448.0
2021-11-22 09:30:00,14.22,14.24,14.15,14.22,145796.0,12.897,12.9152,12.8336,12.897,145796.0
2021-11-22 10:00:00,14.25,14.31,14.23,14.28,71376.0,12.9243,12.9787,12.9061,12.9515,71376.0
2021-11-22 10:30:00,14.28,14.29,14.21,14.25,68376.0,12.9515,12.9605,12.888,12.9243,68376.0
2021-11-22 11:00:00,14.26,14.29,14.24,14.27,25312.0,12.9333,12.9605,12.9152,12.9424,25312.0
2021-11-22 11:30:00,14.29,14.34,14.21,14.25,80240.0,12.9605,13.0059,12.888,12.9243,80240.0
2021-11-22 12:00:00,14.25,14.26,14.23,14.26,23560.0,12.9243,12.9333,12.9061,12.9333,23560.0
2021-11-22 12:30:00,14.24,14.32,14.24,14.31,50424.0,12.9152,12.9877,12.9152,12.9787,50424.0
2021-11-22 13:00:00,14.33,14.43,14.32,14.42,176628.0,12.9968,13.0875,12.9877,13.0784,176628.0
2021-11-22 13:30:00,14.42,14.49,14.42,14.48,114988.0,13.0784,13.1419,13.0784,13.1329,114988.0
2021-11-22 14:00:00,14.47,14.51,14.42,14.43,187788.0,13.1238,13.1601,13.0784,13.0875,187788.0
2021-11-22 14:30:00,14.43,14.51,14.4,14.51,172984.0,13.0875,13.1601,13.0603,13.1601,172984.0
2021-11-22 15:00:00,14.54,14.58,14.51,14.51,52272.0,13.1873,13.2236,13.1601,13.1601,52272.0
2021-11-22 15:30:00,14.51,14.52,14.42,14.43,158932.0,13.1601,13.1691,13.0784,13.0875,158932.0
2021-11-23 09:30:00,14.65,14.71,14.61,14.67,202252.0,13.287,13.3415,13.2508,13.3052,202252.0
2021-11-23 10:00:00,14.68,14.72,14.63,14.7,116336.0,13.3143,13.3505,13.2689,13.3324,116336.0
2021-11-23 10:30:00,14.69,14.72,14.64,14.69,219536.0,13.3233,13.3505,13.278,13.3233,219536.0
2021-11-23 11:00:00,14.69,14.76,14.67,14.75,62644.0,13.3233,13.3868,13.3052,13.3777,62644.0
2021-11-23 11:30:00,14.76,14.83,14.73,14.82,83012.0,13.3868,13.4503,13.3596,13.4412,83012.0
2021-11-23 12:00:00,14.81,14.81,14.76,14.78,81028.0,13.4322,13.4322,13.3868,13.4049,81028.0
2021-11-23 12:30:00,14.79,14.86,14.79,14.85,22476.0,13.414,13.4775,13.414,13.4684,22476.0
2021-11-23 13:00:00,14.85,14.85,14.73,14.81,125304.0,13.4684,13.4684,13.3596,13.4322,125304.0
2021-11-23 13:30:00,14.8,14.9,14.8,14.88,85416.0,13.4231,13.5138,13.4231,13.4956,85416.0
2021-11-23 14:00:00,14.85,14.87,14.8,14.82,262468.0,13.4684,13.4866,13.4231,13.4412,262468.0
2021-11-23 14:30:00,14.82,14.9,14.81,14.9,42492.0,13.4412,13.5138,13.4322,13.5138,42492.0
2021-11-23 15:00:00,14.9,14.95,14.89,14.92,39944.0,13.5138,13.5591,13.5047,13.5319,39944.0
2021-11-23 15:30:00,14.92,15.05,14.92,15.04,137372.0,13.5319,13.6498,13.5319,13.6408,137372.0
2021-11-24 09:30:00,14.97,14.97,14.86,14.86,196452.0,13.5773,13.5773,13.4775,13.4775,196452.0
2021-11-24 10:00:00,14.87,14.88,14.66,14.66,276748.0,13.4866,13.4956,13.2961,13.2961,276748.0
2021-11-24 10:30:00,14.65,14.71,14.64,14.69,50312.0,13.287,13.3415,13.278,13.3233,50312.0
2021-11-24 11:00:00,14.71,14.73,14.55,14.61,116028.0,13.3415,13.3596,13.1963,13.2508,116028.0
2021-11-24 11:30:00,14.61,14.63,14.51,14.62,68952.0,13.2508,13.2689,13.1601,13.2598,68952.0
2021-11-24 12:00:00,14.6,14.6,14.49,14.55,35776.0,13.2417,13.2417,13.1419,13.1963,35776.0
2021-11-24 12:30:00,14.57,14.58,14.54,14.55,83116.0,13.2145,13.2236,13.1873,13.1963,83116.0
2021-11-24 13:00:00,14.56,14.58,14.48,14.49,63804.0,13.2054,13.2236,13.1329,13.1419,63804.0
2021-11-24 13:30:00,14.52,14.53,14.49,14.52,25332.0,13.1691,13.1782,13.1419,13.1691,25332.0
2021-11-24 14:00:00,14.53,14.57,14.49,14.55,41252.0,13.1782,13.2145,13.1419,13.1963,41252.0
2021-11-24 14:30:00,14.53,14.54,14.43,14.46,50232.0,13.1782,13.1873,13.0875,13.1147,50232.0
2021-11-24 15:00:00,14.46,14.46,14.37,14.4,96584.0,13.1147,13.1147,13.0331,13.0603,96584.0
2021-11-24 15:30:00,14.38,14.38,14.35,14.35,171892.0,13.0422,13.0422,13.015,13.015,171892.0
2021-11-26 09:30:00,13.75,13.8,13.63,13.63,809340.0,12.4708,12.5161,12.3619,12.3619,809340.0
2021-11-26 10:00:00,13.63,13.63,13.43,13.6,576248.0,12.3619,12.3619,12.1805,12.3347,576248.0
2021-11-26 10:30:00,13.6,13.6,13.41,13.49,257720.0,12.3347,12.3347,12.1624,12.235,257720.0
2021-11-26 11:00:00,13.47,13.47,13.31,13.39,117944.0,12.2168,12.2168,12.0717,12.1443,117944.0
2021-11-26 11:30:00,13.37,13.4,13.34,13.39,175692.0,12.1261,12.1533,12.0989,12.1443,175692.0
2021-11-26 12:00:00,13.39,13.43,13.36,13.38,439956.0,12.1443,12.1805,12.1171,12.1352,439956.0
2021-11-26 12:30:00,13.38,13.49,13.25,13.25,301684.0,12.1352,12.235,12.0173,12.0173,301684.0
2021-11-29 09:30:00,13.83,13.88,13.75,13.8,185520.0,12.5433,12.5887,12.4708,12.5161,185520.0
2021-11-29 10:00:00,13.77,13.77,13.62,13.64,183320.0,12.4889,12.4889,12.3529,12.371,183320.0
2021-11-29 10:30:00,13.65,13.66,13.55,13.55,84808.0,12.3801,12.3891,12.2894,12.2894,84808.0
2021-11-29 11:00:00,13.56,13.59,13.5,13.5,52996.0,12.2985,12.3257,12.244,12.244,52996.0
2021-11-29 11:30:00,13.52,13.54,13.49,13.54,31928.0,12.2622,12.2803,12.235,12.2803,31928.0
2021-11-29 12:00:00,13.54,13.67,13.51,13.64,97284.0,12.2803,12.3982,12.2531,12.371,97284.0
2021-11-29 12:30:00,13.65,13.66,13.62,13.63,62844.0,12.3801,12.3891,12.3529,12.3619,62844.0
2021-11-29 13:00:00,13.6,13.61,13.54,13.54,47524.0,12.3347,12.3438,12.2803,12.2803,47524.0
2021-11-29 13:30:00,13.57,13.57,13.54,13.57,8752.0,12.3075,12.3075,12.2803,12.3075,8752.0
2021-11-29 14:00:00,13.59,13.65,13.59,13.63,92960.0,12.3257,12.3801,12.3257,12.3619,92960.0
2021-11-29 14:30:00,13.63,13.65,13.6,13.62,9600.0,12.3619,12.3801,12.3347,12.3529,9600.0
2021-11-29 15:00:00,13.64,13.64,13.55,13.56,51540.0,12.371,12.371,12.2894,12.2985,51540.0
2021-11-29 15:30:00,13.56,13.62,13.52,13.57,212480.0,12.2985,12.3529,12.2622,12.3075,212480.0
2021-11-30 09:30:00,13.16,13.17,13.02,13.1,378224.0,11.9357,11.9447,11.8087,11.8812,378224.0
2021-11-30 10:00:00,13.1,13.1,12.95,12.97,572392.0,11.8812,11.8812,11.7452,11.7633,572392.0
2021-11-30 10:30:00,13.0,13.31,12.96,13.15,1121000.0,11.7906,12.0717,11.7543,11.9266,1121000.0
2021-11-30 11:00:00,13.16,13.17,12.93,12.99,712808.0,11.9357,11.9447,11.7271,11.7815,712808.0
2021-11-30 11:30:00,12.99,13.0,12.82,12.93,472460.0,11.7815,11.7906,11.6273,11.7271,472460.0
2021-11-30 12:00:00,12.92,12.99,12.85,12.98,272176.0,11.718,11.7815,11.6545,11.7724,272176.0
2021-11-30 12:30:00,12.97,13.07,12.97,13.01,263340.0,11.7633,11.854,11.7633,11.7996,263340.0
2021-11-30 13:00:00,13.0,13.03,12.94,12.96,211408.0,11.7906,11.8178,11.7361,11.7543,211408.0
2021-11-30 13:30:00,12.96,13.02,12.94,12.95,144156.0,11.7543,11.8087,11.7361,11.7452,144156.0
2021-11-30 14:00:00,12.95,12.97,12.91,12.93,162684.0,11.7452,11.7633,11.7089,11.7271,162684.0
2021-11-30 14:30:00,12.93,12.96,12.87,12.9,359088.0,11.7271,11.7543,11.6726,11.6999,359088.0
2021-11-30 15:00:00,12.89,12.96,12.87,12.87,164156.0,11.6908,11.7543,11.6726,11.6726,164156.0
2021-11-30 15:30:00,12.87,13.01,12.87,12.94,435536.0,11.6726,11.7996,11.6726,11.7361,435536.0
2021-12-01 09:30:00,13.19,13.22,13.14,13.21,157908.0,11.9629,11.9901,11.9175,11.981,157908.0
2021-12-01 10:00:00,13.2,13.35,13.19,13.27,204340.0,11.9719,12.108,11.9629,12.0354,204340.0
2021-12-01 10:30:00,13.3,13.31,13.21,13.27,98832.0,12.0626,12.0717,11.981,12.0354,98832.0
2021-12-01 11:00:00,13.27,13.29,13.2,13.2,53660.0,12.0354,12.0536,11.9719,11.9719,53660.0
2021-12-01 11:30:00,13.2,13.22,13.08,13.1,144444.0,11.9719,11.9901,11.8631,11.8812,144444.0
2021-12-01 12:00:00,13.12,13.14,13.06,13.1,110880.0,11.8994,11.9175,11.845,11.8812,110880.0
2021-12-01 12:30:00,13.09,13.13,12.97,12.99,281704.0,11.8722,11.9085,11.7633,11.7815,281704.0
2021-12-01 13:00:00,12.99,13.01,12.91,12.93,231244.0,11.7815,11.7996,11.7089,11.7271,231244.0
2021-12-01 13:30:00,12.94,12.95,12.83,12.86,233796.0,11.7361,11.7452,11.6364,11.6636,233796.0
2021-12-01 14:00:00,12.86,12.9,12.83,12.85,369196.0,11.6636,11.6999,11.6364,11.6545,369196.0
2021-12-01 14:30:00,12.85,12.95,12.83,12.85,93340.0,11.6545,11.7452,11.6364,11.6545,93340.0
2021-12-01 15:00:00,12.86,12.86,12.76,12.79,116620.0,11.6636,11.6636,11.5729,11.6001,116620.0
2021-12-01 15:30:00,12.78,12.84,12.7,12.73,266540.0,11.591,11.6454,11.5185,11.5457,266540.0
2021-12-02 09:30:00,12.57,12.77,12.54,12.72,608016.0,11.4006,11.5819,11.3733,11.5366,608016.0
2021-12-02 10:00:00,12.74,12.74,12.62,12.69,367740.0,11.5547,11.5547,11.4459,11.5094,367740.0
2021-12-02 10:30:00,12.71,12.71,12.62,12.7,322848.0,11.5275,11.5275,11.4459,11.5185,322848.0
2021-12-02 11:00:00,12.71,12.76,12.69,12.73,154460.0,11.5275,11.5729,11.5094,11.5457,154460.0
2021-12-02 11:30:00,12.73,12.81,12.66,12.81,191768.0,11.5457,11.6182,11.4822,11.6182,191768.0
2021-12-02 12:00:00,12.81,12.89,12.81,12.84,134476.0,11.6182,11.6908,11.6182,11.6454,134476.0
2021-12-02 12:30:00,12.84,12.86,12.81,12.83,76112.0,11.6454,11.6636,11.6182,11.6364,76112.0
2021-12-02 13:00:00,12.82,12.83,12.78,12.79,189512.0,11.6273,11.6364,11.591,11.6001,189512.0
2021-12-02 13:30:00,12.79,12.84,12.78,12.83,47312.0,11.6001,11.6454,11.591,11.6364,47312.0
2021-12-02 14:00:00,12.83,12.9,12.81,12.86,71804.0,11.6364,11.6999,11.6182,11.6636,71804.0
2021-12-02 14:30:00,12.86,12.86,12.78,12.78,56944.0,11.6636,11.6636,11.591,11.591,56944.0
2021-12-02 15:00:00,12.79,12.79,12.72,12.73,64188.0,11.6001,11.6001,11.5366,11.5457,64188.0
2021-12-02 15:30:00,12.76,12.79,12.66,12.67,146088.0,11.5729,11.6001,11.4822,11.4913,146088.0
2021-12-03 09:30:00,12.87,12.95,12.69,12.76,202668.0,11.6726,11.7452,11.5094,11.5729,202668.0
2021-12-03 10:00:00,12.78,12.82,12.68,12.75,538180.0,11.591,11.6273,11.5003,11.5638,538180.0
2021-12-03 10:30:00,12.75,12.75,12.59,12.62,286840.0,11.5638,11.5638,11.4187,11.4459,286840.0
2021-12-03 11:00:00,12.63,12.64,12.35,12.45,358856.0,11.455,11.464,11.201,11.2917,358856.0
2021-12-03 11:30:00,12.46,12.46,12.32,12.34,518764.0,11.3008,11.3008,11.1738,11.192,518764.0
2021-12-03 12:00:00,12.33,12.42,12.3,12.42,205452.0,11.1829,11.2645,11.1557,11.2645,205452.0
2021-12-03 12:30:00,12.4,12.4,12.24,12.27,227304.0,11.2464,11.2464,11.1013,11.1285,227304.0
2021-12-03 13:00:00,12.26,12.33,12.22,12.24,188216.0,11.1194,11.1829,11.0831,11.1013,188216.0
2021-12-03 13:30:00,12.23,12.23,12.13,12.19,236364.0,11.0922,11.0922,11.0015,11.0559,236364.0
2021-12-03 14:00:00,12.19,12.22,12.16,12.17,216972.0,11.0559,11.0831,11.0287,11.0378,216972.0
2021-12-03 14:30:00,12.17,12.18,12.09,12.09,189552.0,11.0378,11.0468,10.9652,10.9652,189552.0
2021-12-03 15:00:00,12.09,12.21,12.01,12.17,119692.0,10.9652,11.074,10.8927,11.0378,119692.0
2021-12-03 15:30:00,12.17,12.29,12.17,12.21,174352.0,11.0378,11.1466,11.0378,11.074,174352.0
2021-12-06 09:30:00,12.29,12.31,12.2,12.26,368108.0,11.1466,11.1647,11.065,11.1194,368108.0
2021-12-06 10:00:00,12.27,12.36,12.22,12.33,376796.0,11.1285,11.2101,11.0831,11.1829,376796.0
2021-12-06 10:30:00,12.33,12.43,12.31,12.42,195980.0,11.1829,11.2736,11.1647,11.2645,195980.0
2021-12-06 11:00:00,12.42,12.43,12.38,12.43,279144.0,11.2645,11.2736,11.2282,11.2736,279144.0
2021-12-06 11:30:00,12.43,12.44,12.38,12.38,117496.0,11.2736,11.2827,11.2282,11.2282,117496.0
2021-12-06 12:00:00,12.38,12.54,12.38,12.53,229420.0,11.2282,11.3733,11.2282,11.3643,229420.0
2021-12-06 12:30:00,12.54,12.65,12.54,12.63,130160.0,11.3733,11.4731,11.3733,11.455,130160.0
2021-12-06 13:00:00,12.64,12.72,12.63,12.69,855924.0,11.464,11.5366,11.455,11.5094,855924.0
2021-12-06 13:30:00,12.7,12.78,12.7,12.74,203272.0,11.5185,11.591,11.5185,11.5547,203272.0
2021-12-06 14:00:00,12.73,12.74,12.69,12.73,207452.0,11.5457,11.5547,11.5094,11.5457,207452.0
2021-12-06 14:30:00,12.73,12.75,12.65,12.69,248272.0,11.5457,11.5638,11.4731,11.5094,248272.0
2021-12-06 15:00:00,12.7,12.71,12.63,12.65,565228.0,11.5185,11.5275,11.455,11.4731,565228.0
2021-12-06 15:30:00,12.65,12.71,12.64,12.71,614240.0,11.4731,11.5275,11.464,11.5275,614240.0
2021-12-07 09:30:00,12.84,12.86,12.69,12.76,425688.0,11.6454,11.6636,11.5094,11.5729,425688.0
2021-12-07 10:00:00,12.77,12.77,12.7,12.74,229944.0,11.5819,11.5819,11.5185,11.5547,229944.0
2021-12-07 10:30:00,12.75,12.78,12.64,12.77,317492.0,11.5638,11.591,11.464,11.5819,317492.0
2021-12-07 11:00:00,12.78,12.79,12.7,12.71,152876.0,11.591,11.6001,11.5185,11.5275,152876.0
2021-12-07 11:30:00,12.71,12.76,12.69,12.76,129680.0,11.5275,11.5729,11.5094,11.5729,129680.0
2021-12-07 12:00:00,12.77,12.77,12.73,12.76,36256.0,11.5819,11.5819,11.5457,11.5729,36256.0
2021-12-07 12:30:00,12.77,12.9,12.76,12.87,258960.0,11.5819,11.6999,11.5729,11.6726,258960.0
2021-12-07 13:00:00,12.87,12.88,12.81,12.84,146804.0,11.6726,11.6817,11.6182,11.6454,146804.0
2021-12-07 13:30:00,12.84,12.87,12.83,12.87,126800.0,11.6454,11.6726,11.6364,11.6726,126800.0
2021-12-07 14:00:00,12.88,12.88,12.84,12.84,191652.0,11.6817,11.6817,11.6454,11.6454,191652.0
2021-12-07 14:30:00,12.84,12.96,12.84,12.95,309168.0,11.6454,11.7543,11.6454,11.7452,309168.0
2021-12-07 15:00:00,12.96,13.04,12.95,13.0,185108.0,11.7543,11.8268,11.7452,11.7906,185108.0
2021-12-07 15:30:00,13.0,13.05,12.93,13.02,368528.0,11.7906,11.8359,11.7271,11.8087,368528.0
2021-12-08 09:30:00,13.15,13.24,13.15,13.24,812104.0,11.9266,12.0082,11.9266,12.0082,812104.0
2021-12-08 10:00:00,13.24,13.37,13.23,13.29,505832.0,12.0082,12.1261,11.9992,12.0536,505832.0
2021-12-08 10:30:00,13.29,13.43,13.27,13.4,514216.0,12.0536,12.1805,12.0354,12.1533,514216.0
2021-12-08 11:00:00,13.41,13.55,13.41,13.52,270136.0,12.1624,12.2894,12.1624,12.2622,270136.0
2021-12-08 11:30:00,13.52,13.62,13.5,13.58,244604.0,12.2622,12.3529,12.244,12.3166,244604.0
2021-12-08 12:00:00,13.57,13.63,13.55,13.59,280008.0,12.3075,12.3619,12.2894,12.3257,280008.0
2021-12-08 12:30:00,13.57,13.58,13.48,13.48,32324.0,12.3075,12.3166,12.2259,12.2259,32324.0
2021-12-08 13:00:00,13.47,13.54,13.38,13.54,84072.0,12.2168,12.2803,12.1352,12.2803,84072.0
2021-12-08 13:30:00,13.54,13.57,13.5,13.56,25312.0,12.2803,12.3075,12.244,12.2985,25312.0
2021-12-08 14:00:00,13.56,13.56,13.49,13.49,143532.0,12.2985,12.2985,12.235,12.235,143532.0
2021-12-08 14:30:00,13.51,13.58,13.5,13.53,95616.0,12.2531,12.3166,12.244,12.2712,95616.0
2021-12-08 15:00:00,13.54,13.59,13.52,13.52,186868.0,12.2803,12.3257,12.2622,12.2622,186868.0
2021-12-08 15:30:00,13.51,13.69,13.51,13.68,186544.0,12.2531,12.4164,12.2531,12.4073,186544.0
2021-12-09 09:30:00,13.43,13.52,13.34,13.35,283268.0,12.1805,12.2622,12.0989,12.108,283268.0
2021-12-09 10:00:00,13.35,13.43,13.34,13.39,383712.0,12.108,12.1805,12.0989,12.1443,383712.0
2021-12-09 10:30:00,13.38,13.38,13.3,13.31,96296.0,12.1352,12.1352,12.0626,12.0717,96296.0
2021-12-09 11:00:00,13.31,13.4,13.29,13.38,133616.0,12.0717,12.1533,12.0536,12.1352,133616.0
2021-12-09 11:30:00,13.37,13.44,13.37,13.41,83532.0,12.1261,12.1896,12.1261,12.1624,83532.0
2021-12-09 12:00:00,13.42,13.44,13.4,13.4,52280.0,12.1715,12.1896,12.1533,12.1533,52280.0
2021-12-09 12:30:00,13.39,13.41,13.31,13.41,112060.0,12.1443,12.1624,12.0717,12.1624,112060.0
2021-12-09 13:00:00,13.4,13.65,13.35,13.5,822916.0,12.1533,12.3801,12.108,12.244,822916.0
2021-12-09 13:30:00,13.5,13.54,13.43,13.44,94472.0,12.244,12.2803,12.1805,12.1896,94472.0
2021-12-09 14:00:00,13.45,13.51,13.45,13.49,100304.0,12.1987,12.2531,12.1987,12.235,100304.0
2021-12-09 14:30:00,13.5,13.51,13.42,13.42,62256.0,12.244,12.2531,12.1715,12.1715,62256.0
2021-12-09 15:00:00,13.43,13.43,13.38,13.42,65640.0,12.1805,12.1805,12.1352,12.1715,65640.0
2021-12-09 15:30:00,13.43,13.49,13.41,13.45,146088.0,12.1805,12.235,12.1624,12.1987,146088.0
2021-12-10 09:30:00,13.27,13.34,13.24,13.26,292020.0,12.0354,12.0989,12.0082,12.0264,292020.0
2021-12-10 10:00:00,13.27,13.39,13.22,13.34,245252.0,12.0354,12.1443,11.9901,12.0989,245252.0
2021-12-10 10:30:00,13.33,13.33,13.21,13.28,225600.0,12.0899,12.0899,11.981,12.0445,225600.0
2021-12-10 11:00:00,13.28,13.29,13.18,13.25,124236.0,12.0445,12.0536,11.9538,12.0173,124236.0
2021-12-10 11:30:00,13.25,13.35,13.24,13.35,111376.0,12.0173,12.108,12.0082,12.108,111376.0
2021-12-10 12:00:00,13.36,13.37,13.31,13.34,77800.0,12.1171,12.1261,12.0717,12.0989,77800.0
2021-12-10 12:30:00,13.34,13.41,13.33,13.4,114484.0,12.0989,12.1624,12.0899,12.1533,114484.0
2021-12-10 13:00:00,13.42,13.43,13.38,13.4,68300.0,12.1715,12.1805,12.1352,12.1533,68300.0
2021-12-10 13:30:00,13.4,13.44,13.39,13.43,144932.0,12.1533,12.1896,12.1443,12.1805,144932.0
2021-12-10 14:00:00,13.42,13.52,13.42,13.51,71884.0,12.1715,12.2622,12.1715,12.2531,71884.0
2021-12-10 14:30:00,13.51,13.55,13.49,13.53,67652.0,12.2531,12.2894,12.235,12.2712,67652.0
2021-12-10 15:00:00,13.53,13.53,13.51,13.51,48436.0,12.2712,12.2712,12.2531,12.2531,48436.0
2021-12-10 15:30:00,13.51,13.56,13.51,13.55,141528.0,12.2531,12.2985,12.2531,12.2894,141528.0
2021-12-13 09:30:00,13.13,13.15,13.04,13.06,362744.0,11.9085,11.9266,11.8268,11.845,362744.0
2021-12-13 10:00:00,13.05,13.12,13.05,13.08,359088.0,11.8359,11.8994,11.8359,11.8631,359088.0
2021-12-13 10:30:00,13.09,13.09,12.99,13.01,222136.0,11.8722,11.8722,11.7815,11.7996,222136.0
2021-12-13 11:00:00,13.0,13.03,12.95,12.95,180364.0,11.7906,11.8178,11.7452,11.7452,180364.0
2021-12-13 11:30:00,12.95,12.98,12.9,12.95,74784.0,11.7452,11.7724,11.6999,11.7452,74784.0
2021-12-13 12:00:00,12.93,12.99,12.88,12.99,74032.0,11.7271,11.7815,11.6817,11.7815,74032.0
2021-12-13 12:30:00,12.99,13.0,12.95,12.98,41580.0,11.7815,11.7906,11.7452,11.7724,41580.0
2021-12-13 13:00:00,12.99,13.01,12.97,12.99,75524.0,11.7815,11.7996,11.7633,11.7815,75524.0
2021-12-13 13:30:00,12.99,13.01,12.97,13.0,26876.0,11.7815,11.7996,11.7633,11.7906,26876.0
2021-12-13 14:00:00,13.01,13.03,12.99,12.99,33424.0,11.7996,11.8178,11.7815,11.7815,33424.0
2021-12-13 14:30:00,12.98,13.0,12.96,12.96,106840.0,11.7724,11.7906,11.7543,11.7543,106840.0
2021-12-13 15:00:00,12.97,12.99,12.97,12.97,37748.0,11.7633,11.7815,11.7633,11.7633,37748.0
2021-12-13 15:30:00,12.98,13.03,12.97,12.97,237196.0,11.7724,11.8178,11.7633,11.7633,237196.0
2021-12-14 09:30:00,13.13,13.34,13.13,13.32,291404.0,11.9085,12.0989,11.9085,12.0808,291404.0
2021-12-14 10:00:00,13.34,13.4,13.29,13.35,542096.0,12.0989,12.1533,12.0536,12.108,542096.0
2021-12-14 10:30:00,13.36,13.36,13.15,13.18,455788.0,12.1171,12.1171,11.9266,11.9538,455788.0
2021-12-14 11:00:00,13.16,13.16,12.98,13.07,220652.0,11.9357,11.9357,11.7724,11.854,220652.0
2021-12-14 11:30:00,13.08,13.13,13.05,13.05,114024.0,11.8631,11.9085,11.8359,11.8359,114024.0
2021-12-14 12:00:00,13.0,13.07,12.99,13.07,89896.0,11.7906,11.854,11.7815,11.854,89896.0
2021-12-14 12:30:00,13.05,13.07,13.04,13.06,25764.0,11.8359,11.854,11.8268,11.845,25764.0
2021-12-14 13:00:00,13.06,13.09,13.06,13.06,23292.0,11.845,11.8722,11.845,11.845,23292.0
2021-12-14 13:30:00,13.06,13.06,13.05,13.05,280616.0,11.845,11.845,11.8359,11.8359,280616.0
2021-12-14 14:00:00,13.05,13.08,13.03,13.05,93528.0,11.8359,11.8631,11.8178,11.8359,93528.0
2021-12-14 14:30:00,13.04,13.08,13.01,13.02,98800.0,11.8268,11.8631,11.7996,11.8087,98800.0
2021-12-14 15:00:00,13.03,13.05,13.0,13.03,94932.0,11.8178,11.8359,11.7906,11.8178,94932.0
2021-12-14 15:30:00,13.04,13.06,13.02,13.06,194916.0,11.8268,11.845,11.8087,11.845,194916.0
2021-12-15 09:30:00,13.32,13.32,13.08,13.13,200760.0,12.0808,12.0808,11.8631,11.9085,200760.0
2021-12-15 10:00:00,13.14,13.15,13.04,13.05,140052.0,11.9175,11.9266,11.8268,11.8359,140052.0
2021-12-15 10:30:00,13.07,13.13,13.04,13.11,101008.0,11.854,11.9085,11.8268,11.8903,101008.0
2021-12-15 11:00:00,13.11,13.11,13.03,13.1,119576.0,11.8903,11.8903,11.8178,11.8812,119576.0
2021-12-15 11:30:00,13.11,13.12,13.02,13.07,116364.0,11.8903,11.8994,11.8087,11.854,116364.0
2021-12-15 12:00:00,13.07,13.12,13.07,13.12,55300.0,11.854,11.8994,11.854,11.8994,55300.0
2021-12-15 12:30:00,13.13,13.15,13.12,13.15,65644.0,11.9085,11.9266,11.8994,11.9266,65644.0
2021-12-15 13:00:00,13.16,13.2,13.14,13.2,66160.0,11.9357,11.9719,11.9175,11.9719,66160.0
2021-12-15 13:30:00,13.2,13.2,13.11,13.14,111656.0,11.9719,11.9719,11.8903,11.9175,111656.0
2021-12-15 14:00:00,13.14,13.24,13.12,13.22,454608.0,11.9175,12.0082,11.8994,11.9901,454608.0
2021-12-15 14:30:00,13.21,13.38,13.21,13.27,442392.0,11.981,12.1352,11.981,12.0354,442392.0
2021-12-15 15:00:00,13.26,13.45,13.26,13.38,261004.0,12.0264,12.1987,12.0264,12.1352,261004.0
2021-12-15 15:30:00,13.38,13.43,13.27,13.43,341320.0,12.1352,12.1805,12.0354,12.1805,341320.0
2021-12-16 09:30:00,13.49,13.5,13.25,13.27,289828.0,12.235,12.244,12.0173,12.0354,289828.0
2021-12-16 10:00:00,13.29,13.35,13.21,13.23,324928.0,12.0536,12.108,11.981,11.9992,324928.0
2021-12-16 10:30:00,13.23,13.41,13.22,13.38,365188.0,11.9992,12.1624,11.9901,12.1352,365188.0
2021-12-16 11:00:00,13.37,13.5,13.31,13.49,145244.0,12.1261,12.244,12.0717,12.235,145244.0
2021-12-16 11:30:00,13.48,13.5,13.42,13.43,161272.0,12.2259,12.244,12.1715,12.1805,161272.0
2021-12-16 12:00:00,13.42,13.44,13.34,13.39,132704.0,12.1715,12.1896,12.0989,12.1443,132704.0
2021-12-16 12:30:00,13.39,13.39,13.3,13.3,98020.0,12.1443,12.1443,12.0626,12.0626,98020.0
2021-12-16 13:00:00,13.31,13.34,13.29,13.34,40464.0,12.0717,12.0989,12.0536,12.0989,40464.0
2021-12-16 13:30:00,13.33,13.37,13.31,13.32,38536.0,12.0899,12.1261,12.0717,12.0808,38536.0
2021-12-16 14:00:00,13.33,13.37,13.32,13.34,65272.0,12.0899,12.1261,12.0808,12.0989,65272.0
2021-12-16 14:30:00,13.34,13.36,13.26,13.3,82200.0,12.0989,12.1171,12.0264,12.0626,82200.0
2021-12-16 15:00:00,13.31,13.38,13.29,13.38,91888.0,12.0717,12.1352,12.0536,12.1352,91888.0
2021-12-16 15:30:00,13.4,13.44,13.37,13.42,239288.0,12.1533,12.1896,12.1261,12.1715,239288.0
2021-12-17 09:30:00,13.06,13.08,12.9,12.93,319752.0,11.845,11.8631,11.6999,11.7271,319752.0
2021-12-17 10:00:00,12.93,12.96,12.9,12.94,556040.0,11.7271,11.7543,11.6999,11.7361,556040.0
2021-12-17 10:30:00,12.94,13.07,12.93,13.07,229672.0,11.7361,11.854,11.7271,11.854,229672.0
2021-12-17 11:00:00,13.06,13.12,13.02,13.08,101072.0,11.845,11.8994,11.8087,11.8631,101072.0
2021-12-17 11:30:00,13.1,13.1,12.91,12.95,226032.0,11.8812,11.8812,11.7089,11.7452,226032.0
2021-12-17 12:00:00,12.94,13.02,12.93,13.0,217512.0,11.7361,11.8087,11.7271,11.7906,217512.0
2021-12-17 12:30:00,13.0,13.02,12.97,13.01,184744.0,11.7906,11.8087,11.7633,11.7996,184744.0
2021-12-17 13:00:00,13.01,13.04,12.96,13.01,164108.0,11.7996,11.8268,11.7543,11.7996,164108.0
2021-12-17 13:30:00,13.01,13.09,12.99,13.07,129300.0,11.7996,11.8722,11.7815,11.854,129300.0
2021-12-17 14:00:00,13.06,13.07,13.0,13.01,170764.0,11.845,11.854,11.7906,11.7996,170764.0
2021-12-17 14:30:00,13.02,13.03,12.97,12.97,135520.0,11.8087,11.8178,11.7633,11.7633,135520.0
2021-12-17 15:00:00,12.97,13.03,12.97,13.02,130020.0,11.7633,11.8178,11.7633,11.8087,130020.0
2021-12-17 15:30:00,13.02,13.02,12.96,12.97,289004.0,11.8087,11.8087,11.7543,11.7633,289004.0
2021-12-20 09:30:00,12.96,13.14,12.9,13.13,384692.0,11.7543,11.9175,11.6999,11.9085,384692.0
2021-12-20 10:00:00,13.13,13.13,13.0,13.02,168596.0,11.9085,11.9085,11.7906,11.8087,168596.0
2021-12-20 10:30:00,13.02,13.04,12.95,12.98,168468.0,11.8087,11.8268,11.7452,11.7724,168468.0
2021-12-20 11:00:00,12.98,13.09,12.94,13.08,312776.0,11.7724,11.8722,11.7361,11.8631,312776.0
2021-12-20 11:30:00,13.08,13.09,12.96,13.0,101228.0,11.8631,11.8722,11.7543,11.7906,101228.0
2021-12-20 12:00:00,12.99,13.12,12.99,13.11,64168.0,11.7815,11.8994,11.7815,11.8903,64168.0
2021-12-20 12:30:00,13.11,13.12,13.08,13.09,159092.0,11.8903,11.8994,11.8631,11.8722,159092.0
2021-12-20 13:00:00,13.09,13.1,13.05,13.09,105060.0,11.8722,11.8812,11.8359,11.8722,105060.0
2021-12-20 13:30:00,13.09,13.14,13.05,13.13,108828.0,11.8722,11.9175,11.8359,11.9085,108828.0
2021-12-20 14:00:00,13.13,13.2,13.12,13.12,150008.0,11.9085,11.9719,11.8994,11.8994,150008.0
2021-12-20 14:30:00,13.12,13.22,13.1,13.19,158980.0,11.8994,11.9901,11.8812,11.9629,158980.0
2021-12-20 15:00:00,13.19,13.26,13.19,13.25,131204.0,11.9629,12.0264,11.9629,12.0173,131204.0
2021-12-20 15:30:00,13.24,13.24,13.2,13.2,171076.0,12.0082,12.0082,11.9719,11.9719,171076.0
2021-12-21 09:30:00,13.64,13.68,13.58,13.62,519896.0,12.371,12.4073,12.3166,12.3529,519896.0
2021-12-21 10:00:00,13.63,13.73,13.61,13.67,128944.0,12.3619,12.4526,12.3438,12.3982,128944.0
2021-12-21 10:30:00,13.69,13.71,13.63,13.68,111444.0,12.4164,12.4345,12.3619,12.4073,111444.0
2021-12-21 11:00:00,13.68,13.72,13.66,13.71,53272.0,12.4073,12.4436,12.3891,12.4345,53272.0
2021-12-21 11:30:00,13.71,13.76,13.71,13.72,168904.0,12.4345,12.4798,12.4345,12.4436,168904.0
2021-12-21 12:00:00,13.72,13.77,13.72,13.77,70320.0,12.4436,12.4889,12.4436,12.4889,70320.0
2021-12-21 12:30:00,13.77,13.78,13.74,13.78,109372.0,12.4889,12.498,12.4617,12.498,109372.0
2021-12-21 13:00:00,13.78,13.78,13.47,13.47,198492.0,12.498,12.498,12.2168,12.2168,198492.0
2021-12-21 13:30:00,13.48,13.56,13.48,13.55,91348.0,12.2259,12.2985,12.2259,12.2894,91348.0
2021-12-21 14:00:00,13.55,13.62,13.53,13.58,63932.0,12.2894,12.3529,12.2712,12.3166,63932.0
2021-12-21 14:30:00,13.58,13.58,13.53,13.55,33036.0,12.3166,12.3166,12.2712,12.2894,33036.0
2021-12-21 15:00:00,13.55,13.55,13.47,13.47,110016.0,12.2894,12.2894,12.2168,12.2168,110016.0
2021-12-21 15:30:00,13.47,13.5,13.36,13.38,98844.0,12.2168,12.244,12.1171,12.1352,98844.0
2021-12-22 09:30:00,13.22,13.33,13.2,13.31,472928.0,11.9901,12.0899,11.9719,12.0717,472928.0
2021-12-22 10:00:00,13.31,13.37,13.3,13.33,95684.0,12.0717,12.1261,12.0626,12.0899,95684.0
2021-12-22 10:30:00,13.31,13.4,13.29,13.3,85080.0,12.0717,12.1533,12.0536,12.0626,85080.0
2021-12-22 11:00:00,13.29,13.31,13.24,13.25,103128.0,12.0536,12.0717,12.0082,12.0173,103128.0
2021-12-22 11:30:00,13.24,13.31,13.24,13.28,46800.0,12.0082,12.0717,12.0082,12.0445,46800.0
2021-12-22 12:00:00,13.28,13.31,13.27,13.28,36532.0,12.0445,12.0717,12.0354,12.0445,36532.0
2021-12-22 12:30:00,13.28,13.28,13.25,13.25,16048.0,12.0445,12.0445,12.0173,12.0173,16048.0
2021-12-22 13:00:00,13.24,13.29,13.24,13.27,30720.0,12.0082,12.0536,12.0082,12.0354,30720.0
2021-12-22 13:30:00,13.27,13.27,13.24,13.26,15744.0,12.0354,12.0354,12.0082,12.0264,15744.0
2021-12-22 14:00:00,13.23,13.25,13.22,13.24,56460.0,11.9992,12.0173,11.9901,12.0082,56460.0
2021-12-22 14:30:00,13.24,13.27,13.24,13.24,13952.0,12.0082,12.0354,12.0082,12.0082,13952.0
2021-12-22 15:00:00,13.24,13.25,13.24,13.25,28080.0,12.0082,12.0173,12.0082,12.0173,28080.0
2021-12-22 15:30:00,13.25,13.25,13.19,13.2,63468.0,12.0173,12.0173,11.9629,11.9719,63468.0
2021-12-23 09:30:00,13.26,13.57,13.26,13.54,115908.0,12.0264,12.3075,12.0264,12.2803,115908.0
2021-12-23 10:00:00,13.52,13.67,13.52,13.61,180488.0,12.2622,12.3982,12.2622,12.3438,180488.0
2021-12-23 10:30:00,13.61,13.65,13.6,13.63,166560.0,12.3438,12.3801,12.3347,12.3619,166560.0
2021-12-23 11:00:00,13.63,13.64,13.52,13.56,63732.0,12.3619,12.371,12.2622,12.2985,63732.0
2021-12-23 11:30:00,13.55,13.6,13.53,13.59,212996.0,12.2894,12.3347,12.2712,12.3257,212996.0
2021-12-23 12:00:00,13.58,13.61,13.56,13.6,111232.0,12.3166,12.3438,12.2985,12.3347,111232.0
2021-12-23 12:30:00,13.6,13.62,13.59,13.6,58524.0,12.3347,12.3529,12.3257,12.3347,58524.0
2021-12-23 13:00:00,13.62,13.62,13.6,13.62,94148.0,12.3529,12.3529,12.3347,12.3529,94148.0
2021-12-23 13:30:00,13.61,13.63,13.6,13.63,48400.0,12.3438,12.3619,12.3347,12.3619,48400.0
2021-12-23 14:00:00,13.63,13.63,13.59,13.6,192016.0,12.3619,12.3619,12.3257,12.3347,192016.0
2021-12-23 14:30:00,13.6,13.61,13.59,13.59,71964.0,12.3347,12.3438,12.3257,12.3257,71964.0
2021-12-23 15:00:00,13.59,13.59,13.53,13.54,55256.0,12.3257,12.3257,12.2712,12.2803,55256.0
2021-12-23 15:30:00,13.52,13.59,13.52,13.55,118708.0,12.2622,12.3257,12.2622,12.2894,118708.0
2021-12-27 09:30:00,13.56,13.59,13.47,13.49,136428.0,12.2985,12.3257,12.2168,12.235,136428.0
2021-12-27 10:00:00,13.49,13.58,13.48,13.5,171832.0,12.235,12.3166,12.2259,12.244,171832.0
2021-12-27 10:30:00,13.49,13.5,13.45,13.46,70440.0,12.235,12.244,12.1987,12.2078,70440.0
2021-12-27 11:00:00,13.46,13.47,13.43,13.44,81992.0,12.2078,12.2168,12.1805,12.1896,81992.0
2021-12-27 11:30:00,13.43,13.47,13.4,13.46,49592.0,12.1805,12.2168,12.1533,12.2078,49592.0
2021-12-27 12:00:00,13.46,13.51,13.46,13.47,35316.0,12.2078,12.2531,12.2078,12.2168,35316.0
2021-12-27 12:30:00,13.47,13.47,13.43,13.45,27912.0,12.2168,12.2168,12.1805,12.1987,27912.0
2021-12-27 13:00:00,13.43,13.45,13.4,13.41,75024.0,12.1805,12.1987,12.1533,12.1624,75024.0
2021-12-27 13:30:00,13.41,13.51,13.41,13.5,86160.0,12.1624,12.2531,12.1624,12.244,86160.0
2021-12-27 14:00:00,13.49,13.49,13.44,13.44,24424.0,12.235,12.235,12.1896,12.1896,24424.0
2021-12-27 14:30:00,13.44,13.48,13.44,13.47,45540.0,12.1896,12.2259,12.1896,12.2168,45540.0
2021-12-27 15:00:00,13.46,13.46,13.44,13.45,11600.0,12.2078,12.2078,12.1896,12.1987,11600.0
2021-12-27 15:30:00,13.45,13.48,13.44,13.45,107204.0,12.1987,12.2259,12.1896,12.1987,107204.0
2021-12-28 09:30:00,13.24,13.29,13.2,13.28,153860.0,12.0082,12.0536,11.9719,12.0445,153860.0
2021-12-28 10:00:00,13.28,13.31,13.23,13.31,138288.0,12.0445,12.0717,11.9992,12.0717,138288.0
2021-12-28 10:30:00,13.31,13.35,13.27,13.33,44148.0,12.0717,12.108,12.0354,12.0899,44148.0
2021-12-28 11:00:00,13.32,13.35,13.29,13.29,25796.0,12.0808,12.108,12.0536,12.0536,25796.0
2021-12-28 11:30:00,13.29,13.35,13.29,13.34,19340.0,12.0536,12.108,12.0536,12.0989,19340.0
2021-12-28 12:00:00,13.34,13.34,13.29,13.3,10852.0,12.0989,12.0989,12.0536,12.0626,10852.0
2021-12-28 12:30:00,13.3,13.41,13.29,13.4,28780.0,12.0626,12.1624,12.0536,12.1533,28780.0
2021-12-28 13:00:00,13.41,13.52,13.4,13.52,18000.0,12.1624,12.2622,12.1533,12.2622,18000.0
2021-12-28 13:30:00,13.52,13.68,13.52,13.61,114304.0,12.2622,12.4073,12.2622,12.3438,114304.0
2021-12-28 14:00:00,13.58,13.58,13.52,13.54,25512.0,12.3166,12.3166,12.2622,12.2803,25512.0
2021-12-28 14:30:00,13.53,13.57,13.53,13.57,29040.0,12.2712,12.3075,12.2712,12.3075,29040.0
2021-12-28 15:00:00,13.56,13.61,13.56,13.61,19956.0,12.2985,12.3438,12.2985,12.3438,19956.0
2021-12-28 15:30:00,13.61,13.63,13.58,13.6,71584.0,12.3438,12.3619,12.3166,12.3347,71584.0
2021-12-29 09:30:00,13.97,14.0,13.88,13.9,293468.0,12.6703,12.6975,12.5887,12.6068,293468.0
2021-12-29 10:00:00,13.9,13.95,13.86,13.95,86796.0,12.6068,12.6522,12.5705,12.6522,86796.0
2021-12-29 10:30:00,13.95,14.01,13.93,14.01,130408.0,12.6522,12.7066,12.634,12.7066,130408.0
2021-12-29 11:00:00,14.01,14.1,13.99,14.05,113940.0,12.7066,12.7882,12.6884,12.7429,113940.0
2021-12-29 11:30:00,14.04,14.06,13.95,14.01,49600.0,12.7338,12.7519,12.6522,12.7066,49600.0
2021-12-29 12:00:00,14.01,14.03,13.97,13.97,19900.0,12.7066,12.7247,12.6703,12.6703,19900.0
2021-12-29 12:30:00,13.99,14.04,13.99,14.03,74620.0,12.6884,12.7338,12.6884,12.7247,74620.0
2021-12-29 13:00:00,14.02,14.1,14.01,14.09,194520.0,12.7157,12.7882,12.7066,12.7791,194520.0
2021-12-29 13:30:00,14.06,14.06,13.98,13.98,23500.0,12.7519,12.7519,12.6794,12.6794,23500.0
2021-12-29 14:00:00,13.98,14.02,13.97,14.0,40452.0,12.6794,12.7157,12.6703,12.6975,40452.0
2021-12-29 14:30:00,14.0,14.0,13.96,13.99,90344.0,12.6975,12.6975,12.6612,12.6884,90344.0
2021-12-29 15:00:00,13.99,14.03,13.99,14.02,52836.0,12.6884,12.7247,12.6884,12.7157,52836.0
2021-12-29 15:30:00,14.02,14.07,14.01,14.04,111204.0,12.7157,12.761,12.7066,12.7338,111204.0
2021-12-30 09:30:00,13.87,14.02,13.87,14.0,101656.0,12.5796,12.7157,12.5796,12.6975,101656.0
2021-12-30 10:00:00,14.02,14.1,13.98,13.99,97960.0,12.7157,12.7882,12.6794,12.6884,97960.0
2021-12-30 10:30:00,13.99,14.0,13.94,13.98,95024.0,12.6884,12.6975,12.6431,12.6794,95024.0
2021-12-30 11:00:00,13.97,13.99,13.93,13.96,57012.0,12.6703,12.6884,12.634,12.6612,57012.0
2021-12-30 11:30:00,13.94,13.94,13.89,13.91,58148.0,12.6431,12.6431,12.5978,12.6159,58148.0
2021-12-30 12:00:00,13.91,13.91,13.81,13.81,113780.0,12.6159,12.6159,12.5252,12.5252,113780.0
2021-12-30 12:30:00,13.81,13.84,13.79,13.82,43200.0,12.5252,12.5524,12.5071,12.5343,43200.0
2021-12-30 13:00:00,13.82,13.85,13.8,13.84,40784.0,12.5343,12.5615,12.5161,12.5524,40784.0
2021-12-30 13:30:00,13.84,13.85,13.77,13.79,66836.0,12.5524,12.5615,12.4889,12.5071,66836.0
2021-12-30 14:00:00,13.79,13.81,13.78,13.8,63464.0,12.5071,12.5252,12.498,12.5161,63464.0
2021-12-30 14:30:00,13.8,13.8,13.73,13.75,91852.0,12.5161,12.5161,12.4526,12.4708,91852.0
2021-12-30 15:00:00,13.75,13.77,13.7,13.77,61896.0,12.4708,12.4889,12.4254,12.4889,61896.0
2021-12-30 15:30:00,13.77,13.8,13.67,13.68,163876.0,12.4889,12.5161,12.3982,12.4073,163876.0
2021-12-31 09:30:00,13.71,13.8,13.68,13.75,99980.0,12.4345,12.5161,12.4073,12.4708,99980.0
2021-12-31 10:00:00,13.76,13.77,13.64,13.67,162024.0,12.4798,12.4889,12.371,12.3982,162024.0
2021-12-31 10:30:00,13.65,13.66,13.55,13.56,77428.0,12.3801,12.3891,12.2894,12.2985,77428.0
2021-12-31 11:00:00,13.55,13.72,13.52,13.69,77448.0,12.2894,12.4436,12.2622,12.4164,77448.0
2021-12-31 11:30:00,13.69,13.69,13.6,13.62,52796.0,12.4164,12.4164,12.3347,12.3529,52796.0
2021-12-31 12:00:00,13.63,13.63,13.46,13.47,136308.0,12.3619,12.3619,12.2078,12.2168,136308.0
2021-12-31 12:30:00,13.48,13.56,13.37,13.42,216456.0,12.2259,12.2985,12.1261,12.1715,216456.0
2021-12-31 13:00:00,13.43,13.6,13.43,13.58,65672.0,12.1805,12.3347,12.1805,12.3166,65672.0
2021-12-31 13:30:00,13.56,13.6,13.53,13.55,34576.0,12.2985,12.3347,12.2712,12.2894,34576.0
2021-12-31 14:00:00,13.55,13.59,13.55,13.59,30204.0,12.2894,12.3257,12.2894,12.3257,30204.0
2021-12-31 14:30:00,13.59,13.59,13.56,13.58,49568.0,12.3257,12.3257,12.2985,12.3166,49568.0
2021-12-31 15:00:00,13.6,13.6,13.56,13.59,71888.0,12.3347,12.3347,12.2985,12.3257,71888.0
2021-12-31 15:30:00,13.58,13.63,13.54,13.63,82208.0,12.3166,12.3619,12.2803,12.3619,82208.0
2022-01-03 09:30:00,14.09,14.12,13.95,14.1,203280.0,12.7791,12.8064,12.6522,12.7882,203280.0
2022-01-03 10:00:00,14.11,14.15,14.0,14.08,184468.0,12.7973,12.8336,12.6975,12.7701,184468.0
2022-01-03 10:30:00,14.09,14.12,14.04,14.12,185784.0,12.7791,12.8064,12.7338,12.8064,185784.0
2022-01-03 11:00:00,14.13,14.31,14.13,14.29,594376.0,12.8154,12.9787,12.8154,12.9605,594376.0
2022-01-03 11:30:00,14.28,14.36,14.26,14.34,172012.0,12.9515,13.024,12.9333,13.0059,172012.0
2022-01-03 12:00:00,14.33,14.42,14.31,14.36,177288.0,12.9968,13.0784,12.9787,13.024,177288.0
2022-01-03 12:30:00,14.37,14.41,14.33,14.39,65500.0,13.0331,13.0694,12.9968,13.0512,65500.0
2022-01-03 13:00:00,14.4,14.48,14.38,14.47,85384.0,13.0603,13.1329,13.0422,13.1238,85384.0
2022-01-03 13:30:00,14.47,14.49,14.45,14.48,154504.0,13.1238,13.1419,13.1057,13.1329,154504.0
2022-01-03 14:00:00,14.48,14.51,14.47,14.47,83124.0,13.1329,13.1601,13.1238,13.1238,83124.0
2022-01-03 14:30:00,14.47,14.49,14.42,14.45,70948.0,13.1238,13.1419,13.0784,13.1057,70948.0
2022-01-03 15:00:00,14.45,14.48,14.44,14.46,54900.0,13.1057,13.1329,13.0966,13.1147,54900.0
2022-01-03 15:30:00,14.45,14.67,14.42,14.67,227640.0,13.1057,13.3052,13.0784,13.3052,227640.0
2022-01-04 09:30:00,14.88,14.9,14.78,14.78,263988.0,13.4956,13.5138,13.4049,13.4049,263988.0
2022-01-04 10:00:00,14.81,14.98,14.72,14.87,324892.0,13.4322,13.5863,13.3505,13.4866,324892.0
2022-01-04 10:30:00,14.88,15.05,14.83,15.02,295108.0,13.4956,13.6498,13.4503,13.6226,295108.0
2022-01-04 11:00:00,15.02,15.11,14.93,15.08,172904.0,13.6226,13.7042,13.541,13.677,172904.0
2022-01-04 11:30:00,15.07,15.13,15.03,15.04,151676.0,13.668,13.7224,13.6317,13.6408,151676.0
2022-01-04 12:00:00,15.04,15.09,15.03,15.04,83292.0,13.6408,13.6861,13.6317,13.6408,83292.0
2022-01-04 12:30:00,15.05,15.08,15.02,15.03,50940.0,13.6498,13.677,13.6226,13.6317,50940.0
2022-01-04 13:00:00,15.03,15.03,14.97,14.99,79400.0,13.6317,13.6317,13.5773,13.5954,79400.0
2022-01-04 13:30:00,14.99,14.99,14.92,14.94,73492.0,13.5954,13.5954,13.5319,13.5501,73492.0
2022-01-04 14:00:00,14.93,14.97,14.89,14.97,85740.0,13.541,13.5773,13.5047,13.5773,85740.0
2022-01-04 14:30:00,14.97,14.99,14.92,14.94,69104.0,13.5773,13.5954,13.5319,13.5501,69104.0
2022-01-04 15:00:00,14.94,14.97,14.91,14.92,106160.0,13.5501,13.5773,13.5229,13.5319,106160.0
2022-01-04 15:30:00,14.91,15.0,14.84,14.86,217852.0,13.5229,13.6045,13.4594,13.4775,217852.0
2022-01-05 09:30:00,14.72,14.81,14.71,14.78,150828.0,13.3505,13.4322,13.3415,13.4049,150828.0
2022-01-05 10:00:00,14.78,14.8,14.71,14.73,63996.0,13.4049,13.4231,13.3415,13.3596,63996.0
2022-01-05 10:30:00,14.72,14.84,14.72,14.83,55164.0,13.3505,13.4594,13.3505,13.4503,55164.0
2022-01-05 11:00:00,14.8,14.91,14.8,14.9,117340.0,13.4231,13.5229,13.4231,13.5138,117340.0
2022-01-05 11:30:00,14.9,15.03,14.9,14.98,118688.0,13.5138,13.6317,13.5138,13.5863,118688.0
2022-01-05 12:00:00,14.98,15.06,14.98,15.05,59780.0,13.5863,13.6589,13.5863,13.6498,59780.0
2022-01-05 12:30:00,15.03,15.06,14.99,15.0,30400.0,13.6317,13.6589,13.5954,13.6045,30400.0
2022-01-05 13:00:00,14.99,15.03,14.99,15.01,31800.0,13.5954,13.6317,13.5954,13.6136,31800.0
2022-01-05 13:30:00,15.0,15.05,14.97,15.05,21104.0,13.6045,13.6498,13.5773,13.6498,21104.0
2022-01-05 14:00:00,15.03,15.15,14.99,14.99,410908.0,13.6317,13.7405,13.5954,13.5954,410908.0
2022-01-05 14:30:00,15.0,15.04,14.99,15.02,119908.0,13.6045,13.6408,13.5954,13.6226,119908.0
2022-01-05 15:00:00,15.0,15.08,14.97,15.06,84460.0,13.6045,13.677,13.5773,13.6589,84460.0
2022-01-05 15:30:00,15.08,15.14,15.02,15.06,173700.0,13.677,13.7315,13.6226,13.6589,173700.0
2022-01-06 09:30:00,15.2,15.28,15.13,15.23,269856.0,13.7859,13.8584,13.7224,13.8131,269856.0
2022-01-06 10:00:00,15.2,15.29,15.14,15.17,268968.0,13.7859,13.8675,13.7315,13.7587,268968.0
2022-01-06 10:30:00,15.18,15.27,15.14,15.22,119144.0,13.7677,13.8494,13.7315,13.804,119144.0
2022-01-06 11:00:00,15.24,15.28,15.18,15.19,77888.0,13.8222,13.8584,13.7677,13.7768,77888.0
2022-01-06 11:30:00,15.18,15.27,15.14,15.27,43444.0,13.7677,13.8494,13.7315,13.8494,43444.0
2022-01-06 12:00:00,15.27,15.27,15.16,15.17,46880.0,13.8494,13.8494,13.7496,13.7587,46880.0
2022-01-06 12:30:00,15.15,15.16,15.03,15.08,211496.0,13.7405,13.7496,13.6317,13.677,211496.0
2022-01-06 13:00:00,15.06,15.09,15.03,15.04,181448.0,13.6589,13.6861,13.6317,13.6408,181448.0
2022-01-06 13:30:00,15.04,15.09,15.01,15.05,91304.0,13.6408,13.6861,13.6136,13.6498,91304.0
2022-01-06 14:00:00,15.06,15.07,14.99,15.01,66796.0,13.6589,13.668,13.5954,13.6136,66796.0
2022-01-06 14:30:00,15.01,15.07,15.01,15.05,75052.0,13.6136,13.668,13.6136,13.6498,75052.0
2022-01-06 15:00:00,15.05,15.06,15.0,15.02,107704.0,13.6498,13.6589,13.6045,13.6226,107704.0
2022-01-06 15:30:00,15.01,15.02,14.93,14.99,124332.0,13.6136,13.6226,13.541,13.5954,124332.0
2022-01-07 09:30:00,15.02,15.21,14.99,15.19,169600.0,13.6226,13.7949,13.5954,13.7768,169600.0
2022-01-07 10:00:00,15.19,15.27,15.15,15.21,116948.0,13.7768,13.8494,13.7405,13.7949,116948.0
2022-01-07 10:30:00,15.23,15.41,15.22,15.39,143884.0,13.8131,13.9763,13.804,13.9582,143884.0
2022-01-07 11:00:00,15.38,15.5,15.3,15.49,128336.0,13.9491,14.058,13.8766,14.0489,128336.0
2022-01-07 11:30:00,15.47,15.51,15.38,15.38,144600.0,14.0308,14.067,13.9491,13.9491,144600.0
2022-01-07 12:00:00,15.4,15.4,15.35,15.38,52400.0,13.9673,13.9673,13.9219,13.9491,52400.0
2022-01-07 12:30:00,15.38,15.41,15.28,15.28,44748.0,13.9491,13.9763,13.8584,13.8584,44748.0
2022-01-07 13:00:00,15.29,15.3,15.2,15.2,128760.0,13.8675,13.8766,13.7859,13.7859,128760.0
2022-01-07 13:30:00,15.2,15.24,15.16,15.21,40116.0,13.7859,13.8222,13.7496,13.7949,40116.0
2022-01-07 14:00:00,15.21,15.28,15.21,15.28,45260.0,13.7949,13.8584,13.7949,13.8584,45260.0
2022-01-07 14:30:00,15.29,15.31,15.27,15.28,27040.0,13.8675,13.8856,13.8494,13.8584,27040.0
2022-01-07 15:00:00,15.27,15.27,15.22,15.24,30772.0,13.8494,13.8494,13.804,13.8222,30772.0
2022-01-07 15:30:00,15.26,15.31,15.24,15.3,191684.0,13.8403,13.8856,13.8222,13.8766,191684.0
2022-01-10 09:30:00,15.49,15.58,15.45,15.52,410736.0,14.0489,14.1305,14.0126,14.0761,410736.0
2022-01-10 10:00:00,15.52,15.54,15.44,15.45,307916.0,14.0761,14.0942,14.0035,14.0126,307916.0
2022-01-10 10:30:00,15.45,15.49,15.41,15.44,408360.0,14.0126,14.0489,13.9763,14.0035,408360.0
2022-01-10 11:00:00,15.44,15.46,15.38,15.43,257432.0,14.0035,14.0217,13.9491,13.9945,257432.0
2022-01-10 11:30:00,15.42,15.44,15.38,15.42,158880.0,13.9854,14.0035,13.9491,13.9854,158880.0
2022-01-10 12:00:00,15.41,15.41,15.3,15.32,133440.0,13.9763,13.9763,13.8766,13.8947,133440.0
2022-01-10 12:30:00,15.33,15.33,15.22,15.29,143044.0,13.9038,13.9038,13.804,13.8675,143044.0
2022-01-10 13:00:00,15.29,15.31,15.24,15.26,56544.0,13.8675,13.8856,13.8222,13.8403,56544.0
2022-01-10 13:30:00,15.26,15.29,15.24,15.25,74176.0,13.8403,13.8675,13.8222,13.8312,74176.0
2022-01-10 14:00:00,15.26,15.28,15.23,15.26,153664.0,13.8403,13.8584,13.8131,13.8403,153664.0
2022-01-10 14:30:00,15.25,15.26,15.2,15.22,72300.0,13.8312,13.8403,13.7859,13.804,72300.0
2022-01-10 15:00:00,15.22,15.23,15.12,15.2,95868.0,13.804,13.8131,13.7133,13.7859,95868.0
2022-01-10 15:30:00,15.19,15.25,15.17,15.17,177268.0,13.7768,13.8312,13.7587,13.7587,177268.0
2022-01-11 09:30:00,15.1,15.1,14.97,15.0,206720.0,13.6952,13.6952,13.5773,13.6045,206720.0
2022-01-11 10:00:00,15.01,15.03,14.96,15.02,76272.0,13.6136,13.6317,13.5682,13.6226,76272.0
2022-01-11 10:30:00,15.01,15.15,14.99,15.06,182612.0,13.6136,13.7405,13.5954,13.6589,182612.0
2022-01-11 11:00:00,15.08,15.1,14.93,14.95,92912.0,13.677,13.6952,13.541,13.5591,92912.0
2022-01-11 11:30:00,14.97,15.06,14.97,15.03,55428.0,13.5773,13.6589,13.5773,13.6317,55428.0
2022-01-11 12:00:00,15.04,15.06,15.02,15.05,40564.0,13.6408,13.6589,13.6226,13.6498,40564.0
2022-01-11 12:30:00,15.05,15.05,14.99,15.01,24744.0,13.6498,13.6498,13.5954,13.6136,24744.0
2022-01-11 13:00:00,14.98,15.01,14.96,14.97,27328.0,13.5863,13.6136,13.5682,13.5773,27328.0
2022-01-11 13:30:00,14.97,15.01,14.97,14.97,55024.0,13.5773,13.6136,13.5773,13.5773,55024.0
2022-01-11 14:00:00,14.97,14.97,14.93,14.94,32368.0,13.5773,13.5773,13.541,13.5501,32368.0
2022-01-11 14:30:00,14.94,14.95,14.91,14.91,61968.0,13.5501,13.5591,13.5229,13.5229,61968.0
2022-01-11 15:00:00,14.9,14.99,14.88,14.97,77936.0,13.5138,13.5954,13.4956,13.5773,77936.0
2022-01-11 15:30:00,14.97,14.99,14.86,14.88,203440.0,13.5773,13.5954,13.4775,13.4956,203440.0
2022-01-12 09:30:00,14.76,14.97,14.74,14.96,340948.0,13.3868,13.5773,13.3687,13.5682,340948.0
2022-01-12 10:00:00,14.96,14.98,14.9,14.96,238360.0,13.5682,13.5863,13.5138,13.5682,238360.0
2022-01-12 10:30:00,14.97,15.03,14.92,14.93,166524.0,13.5773,13.6317,13.5319,13.541,166524.0
2022-01-12 11:00:00,14.93,15.02,14.93,14.93,206932.0,13.541,13.6226,13.541,13.541,206932.0
2022-01-12 11:30:00,14.92,14.95,14.83,14.86,194984.0,13.5319,13.5591,13.4503,13.4775,194984.0
2022-01-12 12:00:00,14.86,14.86,14.82,14.83,113476.0,13.4775,13.4775,13.4412,13.4503,113476.0
2022-01-12 12:30:00,14.83,14.84,14.74,14.82,150920.0,13.4503,13.4594,13.3687,13.4412,150920.0
2022-01-12 13:00:00,14.82,14.94,14.81,14.92,155424.0,13.4412,13.5501,13.4322,13.5319,155424.0
2022-01-12 13:30:00,14.93,14.93,14.87,14.9,135724.0,13.541,13.541,13.4866,13.5138,135724.0
2022-01-12 14:00:00,14.9,14.95,14.9,14.95,90576.0,13.5138,13.5591,13.5138,13.5591,90576.0
2022-01-12 14:30:00,14.95,14.95,14.87,14.9,189544.0,13.5591,13.5591,13.4866,13.5138,189544.0
2022-01-12 15:00:00,14.91,15.0,14.9,14.99,85340.0,13.5229,13.6045,13.5138,13.5954,85340.0
2022-01-12 15:30:00,14.98,15.05,14.98,15.04,241772.0,13.5863,13.6498,13.5863,13.6408,241772.0
2022-01-13 09:30:00,14.94,15.03,14.93,15.0,48752.0,13.5501,13.6317,13.541,13.6045,48752.0
2022-01-13 10:00:00,15.01,15.01,14.95,14.97,89304.0,13.6136,13.6136,13.5591,13.5773,89304.0
2022-01-13 10:30:00,14.96,14.99,14.9,14.97,147120.0,13.5682,13.5954,13.5138,13.5773,147120.0
2022-01-13 11:00:00,14.98,15.0,14.91,14.97,132832.0,13.5863,13.6045,13.5229,13.5773,132832.0
2022-01-13 11:30:00,14.97,14.97,14.86,14.88,94236.0,13.5773,13.5773,13.4775,13.4956,94236.0
2022-01-13 12:00:00,14.87,14.93,14.85,14.85,95596.0,13.4866,13.541,13.4684,13.4684,95596.0
2022-01-13 12:30:00,14.85,14.9,14.81,14.9,78920.0,13.4684,13.5138,13.4322,13.5138,78920.0
2022-01-13 13:00:00,14.89,14.96,14.79,14.81,146256.0,13.5047,13.5682,13.414,13.4322,146256.0
2022-01-13 13:30:00,14.81,14.85,14.78,14.78,54452.0,13.4322,13.4684,13.4049,13.4049,54452.0
2022-01-13 14:00:00,14.76,14.81,14.75,14.77,47996.0,13.3868,13.4322,13.3777,13.3959,47996.0
2022-01-13 14:30:00,14.76,14.77,14.72,14.75,78300.0,13.3868,13.3959,13.3505,13.3777,78300.0
2022-01-13 15:00:00,14.75,14.75,14.67,14.67,169740.0,13.3777,13.3777,13.3052,13.3052,169740.0
2022-01-13 15:30:00,14.67,14.69,14.6,14.64,299672.0,13.3052,13.3233,13.2417,13.278,299672.0
2022-01-14 09:30:00,14.91,15.08,14.91,15.02,364324.0,13.5229,13.677,13.5229,13.6226,364324.0
2022-01-14 10:00:00,15.03,15.2,14.99,15.08,273200.0,13.6317,13.7859,13.5954,13.677,273200.0
2022-01-14 10:30:00,15.09,15.15,15.03,15.06,59948.0,13.6861,13.7405,13.6317,13.6589,59948.0
2022-01-14 11:00:00,15.05,15.08,14.97,15.08,138456.0,13.6498,13.677,13.5773,13.677,138456.0
2022-01-14 11:30:00,15.09,15.18,15.07,15.13,103072.0,13.6861,13.7677,13.668,13.7224,103072.0
2022-01-14 12:00:00,15.11,15.2,15.09,15.19,102144.0,13.7042,13.7859,13.6861,13.7768,102144.0
2022-01-14 12:30:00,15.19,15.29,15.19,15.26,107760.0,13.7768,13.8675,13.7768,13.8403,107760.0
2022-01-14 13:00:00,15.26,15.26,15.17,15.19,73308.0,13.8403,13.8403,13.7587,13.7768,73308.0
2022-01-14 13:30:00,15.19,15.27,15.19,15.24,73104.0,13.7768,13.8494,13.7768,13.8222,73104.0
2022-01-14 14:00:00,15.24,15.27,15.21,15.23,102544.0,13.8222,13.8494,13.7949,13.8131,102544.0
2022-01-14 14:30:00,15.24,15.27,15.2,15.26,70124.0,13.8222,13.8494,13.7859,13.8403,70124.0
2022-01-14 15:00:00,15.26,15.35,15.25,15.34,101156.0,13.8403,13.9219,13.8312,13.9129,101156.0
2022-01-14 15:30:00,15.34,15.4,15.29,15.29,307340.0,13.9129,13.9673,13.8675,13.8675,307340.0
2022-01-18 09:30:00,15.67,15.71,15.56,15.67,283200.0,14.2121,14.2484,14.1124,14.2121,283200.0
2022-01-18 10:00:00,15.69,15.86,15.68,15.84,201916.0,14.2303,14.3845,14.2212,14.3663,201916.0
2022-01-18 10:30:00,15.84,15.91,15.77,15.83,202136.0,14.3663,14.4298,14.3028,14.3573,202136.0
2022-01-18 11:00:00,15.8,15.81,15.74,15.78,73656.0,14.3301,14.3391,14.2756,14.3119,73656.0
2022-01-18 11:30:00,15.76,15.79,15.72,15.74,124396.0,14.2938,14.321,14.2575,14.2756,124396.0
2022-01-18 12:00:00,15.75,15.85,15.73,15.83,120828.0,14.2847,14.3754,14.2666,14.3573,120828.0
2022-01-18 12:30:00,15.84,15.93,15.83,15.87,125556.0,14.3663,14.448,14.3573,14.3935,125556.0
2022-01-18 13:00:00,15.87,15.92,15.85,15.87,76968.0,14.3935,14.4389,14.3754,14.3935,76968.0
2022-01-18 13:30:00,15.86,15.86,15.81,15.83,91380.0,14.3845,14.3845,14.3391,14.3573,91380.0
2022-01-18 14:00:00,15.82,15.82,15.73,15.74,27888.0,14.3482,14.3482,14.2666,14.2756,27888.0
2022-01-18 14:30:00,15.74,15.9,15.74,15.89,45984.0,14.2756,14.4208,14.2756,14.4117,45984.0
2022-01-18 15:00:00,15.9,15.95,15.85,15.86,75436.0,14.4208,14.4661,14.3754,14.3845,75436.0
2022-01-18 15:30:00,15.87,16.0,15.87,15.96,83924.0,14.3935,14.5114,14.3935,14.4752,83924.0
2022-01-19 09:30:00,15.8,15.83,15.72,15.77,256940.0,14.3301,14.3573,14.2575,14.3028,256940.0
2022-01-19 10:00:00,15.76,15.78,15.7,15.74,63260.0,14.2938,14.3119,14.2394,14.2756,63260.0
2022-01-19 10:30:00,15.78,15.88,15.75,15.75,69952.0,14.3119,14.4026,14.2847,14.2847,69952.0
2022-01-19 11:00:00,15.74,15.74,15.63,15.65,37920.0,14.2756,14.2756,14.1759,14.194,37920.0
2022-01-19 11:30:00,15.65,15.71,15.6,15.71,35036.0,14.194,14.2484,14.1487,14.2484,35036.0
2022-01-19 12:00:00,15.7,15.7,15.62,15.62,40112.0,14.2394,14.2394,14.1668,14.1668,40112.0
2022-01-19 12:30:00,15.62,15.65,15.56,15.6,44004.0,14.1668,14.194,14.1124,14.1487,44004.0
2022-01-19 13:00:00,15.62,15.62,15.45,15.48,106680.0,14.1668,14.1668,14.0126,14.0398,106680.0
2022-01-19 13:30:00,15.47,15.51,15.46,15.47,10200.0,14.0308,14.067,14.0217,14.0308,10200.0
2022-01-19 14:00:00,15.49,15.49,15.42,15.45,64804.0,14.0489,14.0489,13.9854,14.0126,64804.0
2022-01-19 14:30:00,15.44,15.46,15.42,15.43,53444.0,14.0035,14.0217,13.9854,13.9945,53444.0
2022-01-19 15:00:00,15.42,15.5,15.41,15.47,43992.0,13.9854,14.058,13.9763,14.0308,43992.0
2022-01-19 15:30:00,15.47,15.61,15.46,15.61,97396.0,14.0308,14.1577,14.0217,14.1577,97396.0
2022-01-20 09:30:00,15.51,15.58,15.47,15.51,123784.0,14.067,14.1305,14.0308,14.067,123784.0
2022-01-20 10:00:00,15.5,15.53,15.47,15.51,59856.0,14.058,14.0852,14.0308,14.067,59856.0
2022-01-20 10:30:00,15.54,15.54,15.49,15.54,55044.0,14.0942,14.0942,14.0489,14.0942,55044.0
2022-01-20 11:00:00,15.55,15.59,15.49,15.59,33376.0,14.1033,14.1396,14.0489,14.1396,33376.0
2022-01-20 11:30:00,15.56,15.6,15.56,15.59,10000.0,14.1124,14.1487,14.1124,14.1396,10000.0
2022-01-20 12:00:00,15.59,15.59,15.52,15.53,22788.0,14.1396,14.1396,14.0761,14.0852,22788.0
2022-01-20 12:30:00,15.53,15.53,15.49,15.5,16772.0,14.0852,14.0852,14.0489,14.058,16772.0
2022-01-20 13:00:00,15.51,15.57,15.49,15.51,25920.0,14.067,14.1215,14.0489,14.067,25920.0
2022-01-20 13:30:00,15.5,15.5,15.44,15.46,16276.0,14.058,14.058,14.0035,14.0217,16276.0
2022-01-20 14:00:00,15.46,15.49,15.44,15.44,33328.0,14.0217,14.0489,14.0035,14.0035,33328.0
2022-01-20 14:30:00,15.45,15.45,15.41,15.45,35236.0,14.0126,14.0126,13.9763,14.0126,35236.0
2022-01-20 15:00:00,15.44,15.45,15.41,15.43,79856.0,14.0035,14.0126,13.9763,13.9945,79856.0
2022-01-20 15:30:00,15.43,15.44,15.31,15.31,130128.0,13.9945,14.0035,13.8856,13.8856,130128.0
2022-01-21 09:30:00,14.86,14.96,14.76,14.76,523092.0,13.4775,13.5682,13.3868,13.3868,523092.0
2022-01-21 10:00:00,14.76,14.78,14.63,14.71,587348.0,13.3868,13.4049,13.2689,13.3415,587348.0
2022-01-21 10:30:00,14.69,14.97,14.68,14.91,355668.0,13.3233,13.5773,13.3143,13.5229,355668.0
2022-01-21 11:00:00,14.9,15.09,14.89,15.02,158472.0,13.5138,13.6861,13.5047,13.6226,158472.0
2022-01-21 11:30:00,15.01,15.01,14.9,14.93,70568.0,13.6136,13.6136,13.5138,13.541,70568.0
2022-01-21 12:00:00,14.9,14.91,14.77,14.83,95088.0,13.5138,13.5229,13.3959,13.4503,95088.0
2022-01-21 12:30:00,14.81,14.86,14.75,14.75,37708.0,13.4322,13.4775,13.3777,13.3777,37708.0
2022-01-21 13:00:00,14.75,14.87,14.75,14.81,23684.0,13.3777,13.4866,13.3777,13.4322,23684.0
2022-01-21 13:30:00,14.84,14.86,14.81,14.86,44908.0,13.4594,13.4775,13.4322,13.4775,44908.0
2022-01-21 14:00:00,14.88,14.91,14.86,14.88,38460.0,13.4956,13.5229,13.4775,13.4956,38460.0
2022-01-21 14:30:00,14.87,14.87,14.75,14.75,180740.0,13.4866,13.4866,13.3777,13.3777,180740.0
2022-01-21 15:00:00,14.76,14.78,14.66,14.78,193492.0,13.3868,13.4049,13.2961,13.4049,193492.0
2022-01-21 15:30:00,14.77,14.88,14.74,14.78,251704.0,13.3959,13.4956,13.3687,13.4049,251704.0
2022-01-24 09:30:00,14.57,14.72,14.56,14.62,465468.0,13.2145,13.3505,13.2054,13.2598,465468.0
2022-01-24 10:00:00,14.62,14.73,14.55,14.7,197560.0,13.2598,13.3596,13.1963,13.3324,197560.0
2022-01-24 10:30:00,14.7,14.79,14.68,14.71,442728.0,13.3324,13.414,13.3143,13.3415,442728.0
2022-01-24 11:00:00,14.72,14.77,14.63,14.66,154780.0,13.3505,13.3959,13.2689,13.2961,154780.0
2022-01-24 11:30:00,14.67,14.68,14.58,14.66,135656.0,13.3052,13.3143,13.2236,13.2961,135656.0
2022-01-24 12:00:00,14.66,14.78,14.61,14.74,205664.0,13.2961,13.4049,13.2508,13.3687,205664.0
2022-01-24 12:30:00,14.74,14.74,14.69,14.7,57400.0,13.3687,13.3687,13.3233,13.3324,57400.0
2022-01-24 13:00:00,14.69,14.72,14.62,14.63,160152.0,13.3233,13.3505,13.2598,13.2689,160152.0
2022-01-24 13:30:00,14.63,14.76,14.62,14.75,184144.0,13.2689,13.3868,13.2598,13.3777,184144.0
2022-01-24 14:00:00,14.79,14.85,14.77,14.8,167720.0,13.414,13.4684,13.3959,13.4231,167720.0
2022-01-24 14:30:00,14.8,14.93,14.75,14.93,153180.0,13.4231,13.541,13.3777,13.541,153180.0
2022-01-24 15:00:00,14.93,15.05,14.91,15.04,155056.0,13.541,13.6498,13.5229,13.6408,155056.0
2022-01-24 15:30:00,15.04,15.15,15.0,15.13,293916.0,13.6408,13.7405,13.6045,13.7224,293916.0
2022-01-25 09:30:00,14.95,15.0,14.78,14.81,293600.0,13.5591,13.6045,13.4049,13.4322,293600.0
2022-01-25 10:00:00,14.82,14.99,14.74,14.99,234556.0,13.4412,13.5954,13.3687,13.5954,234556.0
2022-01-25 10:30:00,14.99,15.12,14.91,14.93,167088.0,13.5954,13.7133,13.5229,13.541,167088.0
2022-01-25 11:00:00,14.93,15.06,14.89,15.06,168640.0,13.541,13.6589,13.5047,13.6589,168640.0
2022-01-25 11:30:00,15.07,15.15,15.03,15.09,83912.0,13.668,13.7405,13.6317,13.6861,83912.0
2022-01-25 12:00:00,15.1,15.15,15.05,15.05,64544.0,13.6952,13.7405,13.6498,13.6498,64544.0
2022-01-25 12:30:00,15.05,15.06,15.01,15.05,48252.0,13.6498,13.6589,13.6136,13.6498,48252.0
2022-01-25 13:00:00,15.05,15.24,14.99,15.2,343304.0,13.6498,13.8222,13.5954,13.7859,343304.0
2022-01-25 13:30:00,15.19,15.35,15.18,15.27,231564.0,13.7768,13.9219,13.7677,13.8494,231564.0
2022-01-25 14:00:00,15.26,15.29,15.22,15.28,112796.0,13.8403,13.8675,13.804,13.8584,112796.0
2022-01-25 14:30:00,15.27,15.3,15.25,15.3,120628.0,13.8494,13.8766,13.8312,13.8766,120628.0
2022-01-25 15:00:00,15.27,15.29,15.23,15.23,34812.0,13.8494,13.8675,13.8131,13.8131,34812.0
2022-01-25 15:30:00,15.23,15.33,15.22,15.24,111072.0,13.8131,13.9038,13.804,13.8222,111072.0
2022-01-26 09:30:00,15.22,15.31,15.17,15.28,79460.0,13.804,13.8856,13.7587,13.8584,79460.0
2022-01-26 10:00:00,15.28,15.31,15.15,15.15,121104.0,13.8584,13.8856,13.7405,13.7405,121104.0
2022-01-26 10:30:00,15.15,15.25,15.14,15.22,60984.0,13.7405,13.8312,13.7315,13.804,60984.0
2022-01-26 11:00:00,15.22,15.3,15.21,15.25,51900.0,13.804,13.8766,13.7949,13.8312,51900.0
2022-01-26 11:30:00,15.24,15.27,15.18,15.23,38712.0,13.8222,13.8494,13.7677,13.8131,38712.0
2022-01-26 12:00:00,15.21,15.24,15.2,15.21,55608.0,13.7949,13.8222,13.7859,13.7949,55608.0
2022-01-26 12:30:00,15.2,15.21,15.17,15.19,103076.0,13.7859,13.7949,13.7587,13.7768,103076.0
2022-01-26 13:00:00,15.18,15.22,15.12,15.22,26096.0,13.7677,13.804,13.7133,13.804,26096.0
2022-01-26 13:30:00,15.21,15.29,15.21,15.29,96140.0,13.7949,13.8675,13.7949,13.8675,96140.0
2022-01-26 14:00:00,15.26,15.43,15.22,15.41,343232.0,13.8403,13.9945,13.804,13.9763,343232.0
2022-01-26 14:30:00,15.41,15.67,15.4,15.62,570564.0,13.9763,14.2121,13.9673,14.1668,570564.0
2022-01-26 15:00:00,15.62,15.65,15.46,15.6,191124.0,14.1668,14.194,14.0217,14.1487,191124.0
2022-01-26 15:30:00,15.6,15.76,15.56,15.76,287772.0,14.1487,14.2938,14.1124,14.2938,287772.0
2022-01-27 09:30:00,15.14,15.15,14.86,14.92,485440.0,13.7315,13.7405,13.4775,13.5319,485440.0
2022-01-27 10:00:00,14.94,15.05,14.88,15.01,216792.0,13.5501,13.6498,13.4956,13.6136,216792.0
2022-01-27 10:30:00,15.04,15.07,14.93,14.96,124108.0,13.6408,13.668,13.541,13.5682,124108.0
2022-01-27 11:00:00,14.99,15.04,14.9,14.91,88640.0,13.5954,13.6408,13.5138,13.5229,88640.0
2022-01-27 11:30:00,14.91,14.96,14.9,14.95,66240.0,13.5229,13.5682,13.5138,13.5591,66240.0
2022-01-27 12:00:00,14.93,14.93,14.85,14.86,141088.0,13.541,13.541,13.4684,13.4775,141088.0
2022-01-27 12:30:00,14.86,14.92,14.81,14.91,69784.0,13.4775,13.5319,13.4322,13.5229,69784.0
2022-01-27 13:00:00,14.9,14.95,14.81,14.81,198292.0,13.5138,13.5591,13.4322,13.4322,198292.0
2022-01-27 13:30:00,14.81,14.92,14.81,14.88,77400.0,13.4322,13.5319,13.4322,13.4956,77400.0
2022-01-27 14:00:00,14.88,14.91,14.85,14.87,125500.0,13.4956,13.5229,13.4684,13.4866,125500.0
2022-01-27 14:30:00,14.88,15.0,14.85,14.96,95908.0,13.4956,13.6045,13.4684,13.5682,95908.0
2022-01-27 15:00:00,14.95,15.03,14.93,14.99,162196.0,13.5591,13.6317,13.541,13.5954,162196.0
2022-01-27 15:30:00,14.99,15.0,14.88,14.88,112948.0,13.5954,13.6045,13.4956,13.4956,112948.0
2022-01-28 09:30:00,15.2,15.29,15.0,15.04,243372.0,13.7859,13.8675,13.6045,13.6408,243372.0
2022-01-28 10:00:00,15.04,15.18,15.04,15.06,115816.0,13.6408,13.7677,13.6408,13.6589,115816.0
2022-01-28 10:30:00,15.05,15.11,14.94,15.04,172568.0,13.6498,13.7042,13.5501,13.6408,172568.0
2022-01-28 11:00:00,15.04,15.05,14.93,14.95,84124.0,13.6408,13.6498,13.541,13.5591,84124.0
2022-01-28 11:30:00,14.95,14.95,14.91,14.94,58868.0,13.5591,13.5591,13.5229,13.5501,58868.0
2022-01-28 12:00:00,14.94,14.98,14.91,14.92,112708.0,13.5501,13.5863,13.5229,13.5319,112708.0
2022-01-28 12:30:00,14.93,14.95,14.87,14.9,61700.0,13.541,13.5591,13.4866,13.5138,61700.0
2022-01-28 13:00:00,14.9,14.96,14.9,14.94,50668.0,13.5138,13.5682,13.5138,13.5501,50668.0
2022-01-28 13:30:00,14.95,14.95,14.86,14.88,51348.0,13.5591,13.5591,13.4775,13.4956,51348.0
2022-01-28 14:00:00,14.88,14.89,14.82,14.82,89416.0,13.4956,13.5047,13.4412,13.4412,89416.0
2022-01-28 14:30:00,14.83,14.88,14.81,14.87,54844.0,13.4503,13.4956,13.4322,13.4866,54844.0
2022-01-28 15:00:00,14.87,14.87,14.79,14.8,100316.0,13.4866,13.4866,13.414,13.4231,100316.0
2022-01-28 15:30:00,14.8,14.9,14.78,14.9,162152.0,13.4231,13.5138,13.4049,13.5138,162152.0
2022-01-31 09:30:00,15.19,15.24,15.1,15.13,160332.0,13.7768,13.8222,13.6952,13.7224,160332.0
2022-01-31 10:00:00,15.12,15.15,15.07,15.07,92800.0,13.7133,13.7405,13.668,13.668,92800.0
2022-01-31 10:30:00,15.08,15.13,15.03,15.07,53484.0,13.677,13.7224,13.6317,13.668,53484.0
2022-01-31 11:00:00,15.09,15.14,15.05,15.13,33072.0,13.6861,13.7315,13.6498,13.7224,33072.0
2022-01-31 11:30:00,15.14,15.15,15.09,15.15,64844.0,13.7315,13.7405,13.6861,13.7405,64844.0
2022-01-31 12:00:00,15.14,15.18,15.13,15.17,54372.0,13.7315,13.7677,13.7224,13.7587,54372.0
2022-01-31 12:30:00,15.16,15.2,15.15,15.15,48420.0,13.7496,13.7859,13.7405,13.7405,48420.0
2022-01-31 13:00:00,15.15,15.15,15.1,15.1,25232.0,13.7405,13.7405,13.6952,13.6952,25232.0
2022-01-31 13:30:00,15.06,15.06,14.97,15.01,72604.0,13.6589,13.6589,13.5773,13.6136,72604.0
2022-01-31 14:00:00,15.01,15.08,15.01,15.02,43064.0,13.6136,13.677,13.6136,13.6226,43064.0
2022-01-31 14:30:00,15.03,15.04,14.95,15.0,71048.0,13.6317,13.6408,13.5591,13.6045,71048.0
2022-01-31 15:00:00,14.99,15.13,14.98,15.08,182740.0,13.5954,13.7224,13.5863,13.677,182740.0
2022-01-31 15:30:00,15.11,15.17,15.05,15.11,283516.0,13.7042,13.7587,13.6498,13.7042,283516.0
2022-02-01 09:30:00,15.08,15.33,15.06,15.24,189104.0,13.677,13.9038,13.6589,13.8222,189104.0
2022-02-01 10:00:00,15.23,15.4,15.23,15.33,236300.0,13.8131,13.9673,13.8131,13.9038,236300.0
2022-02-01 10:30:00,15.33,15.43,15.32,15.43,139236.0,13.9038,13.9945,13.8947,13.9945,139236.0
2022-02-01 11:00:00,15.45,15.47,15.34,15.38,81296.0,14.0126,14.0308,13.9129,13.9491,81296.0
2022-02-01 11:30:00,15.4,15.43,15.34,15.43,130152.0,13.9673,13.9945,13.9129,13.9945,130152.0
2022-02-01 12:00:00,15.43,15.43,15.22,15.22,128388.0,13.9945,13.9945,13.804,13.804,128388.0
2022-02-01 12:30:00,15.21,15.27,15.17,15.27,77684.0,13.7949,13.8494,13.7587,13.8494,77684.0
2022-02-01 13:00:00,15.27,15.28,15.17,15.18,48400.0,13.8494,13.8584,13.7587,13.7677,48400.0
2022-02-01 13:30:00,15.17,15.18,15.15,15.16,70700.0,13.7587,13.7677,13.7405,13.7496,70700.0
2022-02-01 14:00:00,15.16,15.23,15.16,15.2,42200.0,13.7496,13.8131,13.7496,13.7859,42200.0
2022-02-01 14:30:00,15.2,15.24,15.2,15.23,94612.0,13.7859,13.8222,13.7859,13.8131,94612.0
2022-02-01 15:00:00,15.26,15.27,15.23,15.25,61440.0,13.8403,13.8494,13.8131,13.8312,61440.0
2022-02-01 15:30:00,15.22,15.27,15.22,15.25,179332.0,13.804,13.8494,13.804,13.8312,179332.0
2022-02-02 09:30:00,15.18,15.18,14.88,14.89,507256.0,13.7677,13.7677,13.4956,13.5047,507256.0
2022-02-02 10:00:00,14.88,14.98,14.88,14.9,140332.0,13.4956,13.5863,13.4956,13.5138,140332.0
2022-02-02 10:30:00,14.91,15.0,14.87,14.95,191608.0,13.5229,13.6045,13.4866,13.5591,191608.0
2022-02-02 11:00:00,14.94,14.97,14.83,14.84,183960.0,13.5501,13.5773,13.4503,13.4594,183960.0
2022-02-02 11:30:00,14.84,14.86,14.74,14.78,169736.0,13.4594,13.4775,13.3687,13.4049,169736.0
2022-02-02 12:00:00,14.79,14.83,14.74,14.76,76464.0,13.414,13.4503,13.3687,13.3868,76464.0
2022-02-02 12:30:00,14.76,14.79,14.72,14.72,92784.0,13.3868,13.414,13.3505,13.3505,92784.0
2022-02-02 13:00:00,14.73,14.73,14.67,14.72,177000.0,13.3596,13.3596,13.3052,13.3505,177000.0
2022-02-02 13:30:00,14.74,14.87,14.74,14.84,84036.0,13.3687,13.4866,13.3687,13.4594,84036.0
2022-02-02 14:00:00,14.84,14.97,14.84,14.97,138888.0,13.4594,13.5773,13.4594,13.5773,138888.0
2022-02-02 14:30:00,14.96,15.01,14.91,14.95,149636.0,13.5682,13.6136,13.5229,13.5591,149636.0
2022-02-02 15:00:00,14.94,15.18,14.94,15.15,358752.0,13.5501,13.7677,13.5501,13.7405,358752.0
2022-02-02 15:30:00,15.14,15.18,15.06,15.11,186180.0,13.7315,13.7677,13.6589,13.7042,186180.0
2022-02-03 09:30:00,15.65,15.74,15.57,15.62,406256.0,14.194,14.2756,14.1215,14.1668,406256.0
2022-02-03 10:00:00,15.63,15.69,15.53,15.6,175664.0,14.1759,14.2303,14.0852,14.1487,175664.0
2022-02-03 10:30:00,15.59,15.63,15.49,15.57,148384.0,14.1396,14.1759,14.0489,14.1215,148384.0
2022-02-03 11:00:00,15.57,15.63,15.51,15.54,150344.0,14.1215,14.1759,14.067,14.0942,150344.0
2022-02-03 11:30:00,15.55,15.61,15.43,15.44,100704.0,14.1033,14.1577,13.9945,14.0035,100704.0
2022-02-03 12:00:00,15.44,15.49,15.38,15.38,67560.0,14.0035,14.0489,13.9491,13.9491,67560.0
2022-02-03 12:30:00,15.37,15.44,15.35,15.43,67784.0,13.9401,14.0035,13.9219,13.9945,67784.0
2022-02-03 13:00:00,15.42,15.44,15.34,15.4,93600.0,13.9854,14.0035,13.9129,13.9673,93600.0
2022-02-03 13:30:00,15.41,15.48,15.41,15.47,72440.0,13.9763,14.0398,13.9763,14.0308,72440.0
2022-02-03 14:00:00,15.47,15.47,15.37,15.4,90128.0,14.0308,14.0308,13.9401,13.9673,90128.0
2022-02-03 14:30:00,15.39,15.42,15.37,15.4,52120.0,13.9582,13.9854,13.9401,13.9673,52120.0
2022-02-03 15:00:00,15.39,15.4,15.34,15.4,32204.0,13.9582,13.9673,13.9129,13.9673,32204.0
2022-02-03 15:30:00,15.4,15.45,15.38,15.45,125764.0,13.9673,14.0126,13.9491,14.0126,125764.0
2022-02-04 09:30:00,15.85,15.97,15.78,15.96,348252.0,14.3754,14.4842,14.3119,14.4752,348252.0
2022-02-04 10:00:00,15.97,16.17,15.96,16.14,339760.0,14.4842,14.6656,14.4752,14.6384,339760.0
2022-02-04 10:30:00,16.14,16.22,16.09,16.15,162444.0,14.6384,14.711,14.5931,14.6475,162444.0
2022-02-04 11:00:00,16.13,16.15,16.01,16.06,262080.0,14.6294,14.6475,14.5205,14.5659,262080.0
2022-02-04 11:30:00,16.06,16.11,16.03,16.05,53496.0,14.5659,14.6112,14.5387,14.5568,53496.0
2022-02-04 12:00:00,16.04,16.06,15.96,16.03,77436.0,14.5477,14.5659,14.4752,14.5387,77436.0
2022-02-04 12:30:00,16.05,16.07,16.02,16.06,40908.0,14.5568,14.5749,14.5296,14.5659,40908.0
2022-02-04 13:00:00,16.06,16.11,16.01,16.07,46088.0,14.5659,14.6112,14.5205,14.5749,46088.0
2022-02-04 13:30:00,16.07,16.11,16.04,16.11,50896.0,14.5749,14.6112,14.5477,14.6112,50896.0
2022-02-04 14:00:00,16.1,16.1,16.06,16.08,62780.0,14.6021,14.6021,14.5659,14.584,62780.0
2022-02-04 14:30:00,16.08,16.18,16.08,16.18,72884.0,14.584,14.6747,14.584,14.6747,72884.0
2022-02-04 15:00:00,16.18,16.21,16.14,16.16,106528.0,14.6747,14.7019,14.6384,14.6566,106528.0
2022-02-04 15:30:00,16.16,16.21,16.12,16.12,131420.0,14.6566,14.7019,14.6203,14.6203,131420.0
2022-02-07 09:30:00,16.16,16.23,16.14,16.23,157156.0,14.6566,14.72,14.6384,14.72,157156.0
2022-02-07 10:00:00,16.23,16.25,16.09,16.13,106408.0,14.72,14.7382,14.5931,14.6294,106408.0
2022-02-07 10:30:00,16.14,16.29,16.14,16.28,97968.0,14.6384,14.7745,14.6384,14.7654,97968.0
2022-02-07 11:00:00,16.28,16.29,16.2,16.24,88144.0,14.7654,14.7745,14.6928,14.7291,88144.0
2022-02-07 11:30:00,16.26,16.26,16.15,16.16,99068.0,14.7473,14.7473,14.6475,14.6566,99068.0
2022-02-07 12:00:00,16.17,16.21,16.14,16.21,18032.0,14.6656,14.7019,14.6384,14.7019,18032.0
2022-02-07 12:30:00,16.19,16.25,16.18,16.19,92808.0,14.6838,14.7382,14.6747,14.6838,92808.0
2022-02-07 13:00:00,16.17,16.17,16.04,16.07,123212.0,14.6656,14.6656,14.5477,14.5749,123212.0
2022-02-07 13:30:00,16.07,16.08,16.04,16.05,71800.0,14.5749,14.584,14.5477,14.5568,71800.0
2022-02-07 14:00:00,16.05,16.11,16.05,16.09,63800.0,14.5568,14.6112,14.5568,14.5931,63800.0
2022-02-07 14:30:00,16.09,16.1,16.05,16.07,50372.0,14.5931,14.6021,14.5568,14.5749,50372.0
2022-02-07 15:00:00,16.05,16.1,16.05,16.06,65844.0,14.5568,14.6021,14.5568,14.5659,65844.0
2022-02-07 15:30:00,16.05,16.11,16.04,16.09,167528.0,14.5568,14.6112,14.5477,14.5931,167528.0
2022-02-08 09:30:00,16.4,16.5,16.36,16.46,407796.0,14.8742,14.9649,14.838,14.9287,407796.0
2022-02-08 10:00:00,16.47,16.53,16.45,16.51,208372.0,14.9377,14.9921,14.9196,14.974,208372.0
2022-02-08 10:30:00,16.5,16.55,16.41,16.48,143304.0,14.9649,15.0103,14.8833,14.9468,143304.0
2022-02-08 11:00:00,16.47,16.47,16.37,16.44,62684.0,14.9377,14.9377,14.847,14.9105,62684.0
2022-02-08 11:30:00,16.42,16.47,16.39,16.44,67396.0,14.8924,14.9377,14.8652,14.9105,67396.0
2022-02-08 12:00:00,16.44,16.45,16.38,16.39,76820.0,14.9105,14.9196,14.8561,14.8652,76820.0
2022-02-08 12:30:00,16.39,16.43,16.39,16.42,47312.0,14.8652,14.9014,14.8652,14.8924,47312.0
2022-02-08 13:00:00,16.43,16.43,16.38,16.38,33220.0,14.9014,14.9014,14.8561,14.8561,33220.0
2022-02-08 13:30:00,16.38,16.39,16.33,16.33,21360.0,14.8561,14.8652,14.8107,14.8107,21360.0
2022-02-08 14:00:00,16.33,16.36,16.29,16.34,39032.0,14.8107,14.838,14.7745,14.8198,39032.0
2022-02-08 14:30:00,16.35,16.38,16.32,16.37,83976.0,14.8289,14.8561,14.8017,14.847,83976.0
2022-02-08 15:00:00,16.37,16.4,16.35,16.36,25708.0,14.847,14.8742,14.8289,14.838,25708.0
2022-02-08 15:30:00,16.35,16.45,16.35,16.45,192936.0,14.8289,14.9196,14.8289,14.9196,192936.0
2022-02-09 09:30:00,16.23,16.3,16.19,16.26,412352.0,14.72,14.7835,14.6838,14.7473,412352.0
2022-02-09 10:00:00,16.25,16.29,16.14,16.16,256924.0,14.7382,14.7745,14.6384,14.6566,256924.0
2022-02-09 10:30:00,16.16,16.24,16.16,16.2,73236.0,14.6566,14.7291,14.6566,14.6928,73236.0
2022-02-09 11:00:00,16.2,16.2,16.12,16.13,85660.0,14.6928,14.6928,14.6203,14.6294,85660.0
2022-02-09 11:30:00,16.14,16.16,16.09,16.13,94552.0,14.6384,14.6566,14.5931,14.6294,94552.0
2022-02-09 12:00:00,16.13,16.14,16.1,16.11,38728.0,14.6294,14.6384,14.6021,14.6112,38728.0
2022-02-09 12:30:00,16.12,16.18,16.12,16.16,98084.0,14.6203,14.6747,14.6203,14.6566,98084.0
2022-02-09 13:00:00,16.17,16.17,16.0,16.05,179516.0,14.6656,14.6656,14.5114,14.5568,179516.0
2022-02-09 13:30:00,16.05,16.16,16.05,16.15,75784.0,14.5568,14.6566,14.5568,14.6475,75784.0
2022-02-09 14:00:00,16.13,16.17,16.13,16.17,57228.0,14.6294,14.6656,14.6294,14.6656,57228.0
2022-02-09 14:30:00,16.16,16.21,16.14,16.18,156620.0,14.6566,14.7019,14.6384,14.6747,156620.0
2022-02-09 15:00:00,16.18,16.41,16.18,16.4,301560.0,14.6747,14.8833,14.6747,14.8742,301560.0
2022-02-09 15:30:00,16.4,16.41,16.32,16.34,163740.0,14.8742,14.8833,14.8017,14.8198,163740.0
2022-02-10 09:30:00,16.61,16.76,16.61,16.66,328628.0,15.0647,15.2007,15.0647,15.11,328628.0
2022-02-10 10:00:00,16.67,16.7,16.55,16.69,366084.0,15.1191,15.1463,15.0103,15.1373,366084.0
2022-02-10 10:30:00,16.69,16.92,16.67,16.9,280428.0,15.1373,15.3459,15.1191,15.3277,280428.0
2022-02-10 11:00:00,16.93,17.02,16.85,17.02,420644.0,15.3549,15.4366,15.2824,15.4366,420644.0
2022-02-10 11:30:00,17.01,17.04,16.8,16.8,201480.0,15.4275,15.4547,15.237,15.237,201480.0
2022-02-10 12:00:00,16.81,16.98,16.81,16.94,122212.0,15.2461,15.4003,15.2461,15.364,122212.0
2022-02-10 12:30:00,16.95,17.19,16.9,17.13,378052.0,15.3731,15.5907,15.3277,15.5363,378052.0
2022-02-10 13:00:00,17.13,17.25,16.84,16.95,389080.0,15.5363,15.6452,15.2733,15.3731,389080.0
2022-02-10 13:30:00,16.93,16.93,16.75,16.86,246656.0,15.3549,15.3549,15.1917,15.2914,246656.0
2022-02-10 14:00:00,16.85,16.86,16.76,16.85,352292.0,15.2824,15.2914,15.2007,15.2824,352292.0
2022-02-10 14:30:00,16.84,16.94,16.84,16.91,257440.0,15.2733,15.364,15.2733,15.3368,257440.0
2022-02-10 15:00:00,16.9,17.03,16.9,16.95,116444.0,15.3277,15.4456,15.3277,15.3731,116444.0
2022-02-10 15:30:00,16.93,17.15,16.9,17.1,278296.0,15.3549,15.5545,15.3277,15.5091,278296.0
2022-02-11 09:30:00,16.9,17.09,16.87,17.0,249524.0,15.3277,15.5,15.3005,15.4184,249524.0
2022-02-11 10:00:00,16.98,17.06,16.92,17.05,200364.0,15.4003,15.4728,15.3459,15.4638,200364.0
2022-02-11 10:30:00,17.04,17.2,17.04,17.2,160824.0,15.4547,15.5998,15.4547,15.5998,160824.0
2022-02-11 11:00:00,17.19,17.37,17.18,17.34,283624.0,15.5907,15.754,15.5817,15.7268,283624.0
2022-02-11 11:30:00,17.35,17.44,17.33,17.38,245944.0,15.7359,15.8175,15.7177,15.7631,245944.0
2022-02-11 12:00:00,17.38,17.42,17.28,17.29,79600.0,15.7631,15.7993,15.6724,15.6814,79600.0
2022-02-11 12:30:00,17.29,17.31,17.18,17.19,151864.0,15.6814,15.6996,15.5817,15.5907,151864.0
2022-02-11 13:00:00,17.2,17.3,17.16,17.16,318304.0,15.5998,15.6905,15.5635,15.5635,318304.0
2022-02-11 13:30:00,17.17,17.17,16.47,16.65,933220.0,15.5726,15.5726,14.9377,15.101,933220.0
2022-02-11 14:00:00,16.64,16.83,16.32,16.64,758948.0,15.0919,15.2642,14.8017,15.0919,758948.0
2022-02-11 14:30:00,16.64,16.7,16.4,16.46,381636.0,15.0919,15.1463,14.8742,14.9287,381636.0
2022-02-11 15:00:00,16.46,16.52,16.26,16.36,368348.0,14.9287,14.9831,14.7473,14.838,368348.0
2022-02-11 15:30:00,16.35,16.48,16.3,16.34,459324.0,14.8289,14.9468,14.7835,14.8198,459324.0
2022-02-14 09:30:00,16.75,16.89,16.7,16.82,512872.0,15.1917,15.3186,15.1463,15.2552,512872.0
2022-02-14 10:00:00,16.83,17.0,16.73,16.95,195208.0,15.2642,15.4184,15.1735,15.3731,195208.0
2022-02-14 10:30:00,16.95,17.02,16.87,17.02,74488.0,15.3731,15.4366,15.3005,15.4366,74488.0
2022-02-14 11:00:00,17.04,17.11,17.0,17.09,285200.0,15.4547,15.5182,15.4184,15.5,285200.0
2022-02-14 11:30:00,17.08,17.15,16.98,17.08,179076.0,15.491,15.5545,15.4003,15.491,179076.0
2022-02-14 12:00:00,17.09,17.09,17.02,17.06,86868.0,15.5,15.5,15.4366,15.4728,86868.0
2022-02-14 12:30:00,17.07,17.09,17.02,17.02,57148.0,15.4819,15.5,15.4366,15.4366,57148.0
2022-02-14 13:00:00,16.99,17.0,16.85,16.91,130044.0,15.4093,15.4184,15.2824,15.3368,130044.0
2022-02-14 13:30:00,16.91,17.0,16.63,16.67,248976.0,15.3368,15.4184,15.0828,15.1191,248976.0
2022-02-14 14:00:00,16.68,16.73,16.54,16.63,172924.0,15.1282,15.1735,15.0012,15.0828,172924.0
2022-02-14 14:30:00,16.62,16.9,16.62,16.89,208272.0,15.0738,15.3277,15.0738,15.3186,208272.0
2022-02-14 15:00:00,16.88,16.91,16.77,16.81,110340.0,15.3096,15.3368,15.2098,15.2461,110340.0
2022-02-14 15:30:00,16.81,16.97,16.78,16.96,230668.0,15.2461,15.3912,15.2189,15.3821,230668.0
2022-02-15 09:30:00,17.32,17.39,17.26,17.39,257936.0,15.7086,15.7721,15.6542,15.7721,257936.0
2022-02-15 10:00:00,17.38,17.38,17.22,17.28,248312.0,15.7631,15.7631,15.6179,15.6724,248312.0
2022-02-15 10:30:00,17.3,17.34,17.23,17.34,143148.0,15.6905,15.7268,15.627,15.7268,143148.0
2022-02-15 11:00:00,17.34,17.37,17.27,17.27,226728.0,15.7268,15.754,15.6633,15.6633,226728.0
2022-02-15 11:30:00,17.29,17.33,17.24,17.27,124516.0,15.6814,15.7177,15.6361,15.6633,124516.0
2022-02-15 12:00:00,17.28,17.47,17.28,17.46,173424.0,15.6724,15.8447,15.6724,15.8356,173424.0
2022-02-15 12:30:00,17.45,17.47,17.34,17.34,81900.0,15.8265,15.8447,15.7268,15.7268,81900.0
2022-02-15 13:00:00,17.34,17.37,17.32,17.33,42800.0,15.7268,15.754,15.7086,15.7177,42800.0
2022-02-15 13:30:00,17.33,17.37,17.33,17.36,51172.0,15.7177,15.754,15.7177,15.7449,51172.0
2022-02-15 14:00:00,17.36,17.42,17.36,17.41,182504.0,15.7449,15.7993,15.7449,15.7903,182504.0
2022-02-15 14:30:00,17.42,17.48,17.41,17.47,97804.0,15.7993,15.8538,15.7903,15.8447,97804.0
2022-02-15 15:00:00,17.47,17.53,17.42,17.52,165988.0,15.8447,15.8991,15.7993,15.89,165988.0
2022-02-15 15:30:00,17.52,17.56,17.48,17.54,300052.0,15.89,15.9263,15.8538,15.9082,300052.0
2022-02-16 09:30:00,17.17,17.38,17.11,17.31,149784.0,15.5726,15.7631,15.5182,15.6996,149784.0
2022-02-16 10:00:00,17.33,17.43,17.3,17.42,147076.0,15.7177,15.8084,15.6905,15.7993,147076.0
2022-02-16 10:30:00,17.38,17.48,17.35,17.36,107036.0,15.7631,15.8538,15.7359,15.7449,107036.0
2022-02-16 11:00:00,17.33,17.42,17.3,17.4,60048.0,15.7177,15.7993,15.6905,15.7812,60048.0
2022-02-16 11:30:00,17.41,17.51,17.39,17.47,84896.0,15.7903,15.881,15.7721,15.8447,84896.0
2022-02-16 12:00:00,17.45,17.51,17.43,17.44,63932.0,15.8265,15.881,15.8084,15.8175,63932.0
2022-02-16 12:30:00,17.42,17.47,17.37,17.46,49960.0,15.7993,15.8447,15.754,15.8356,49960.0
2022-02-16 13:00:00,17.5,17.5,17.36,17.41,144236.0,15.8719,15.8719,15.7449,15.7903,144236.0
2022-02-16 13:30:00,17.42,17.72,17.41,17.61,188196.0,15.7993,16.0714,15.7903,15.9717,188196.0
2022-02-16 14:00:00,17.62,17.69,17.4,17.48,179752.0,15.9807,16.0442,15.7812,15.8538,179752.0
2022-02-16 14:30:00,17.5,17.63,17.47,17.5,156020.0,15.8719,15.9898,15.8447,15.8719,156020.0
2022-02-16 15:00:00,17.49,17.52,17.29,17.3,145732.0,15.8628,15.89,15.6814,15.6905,145732.0
2022-02-16 15:30:00,17.31,17.36,17.19,17.23,290908.0,15.6996,15.7449,15.5907,15.627,290908.0
2022-02-17 09:30:00,16.97,16.99,16.69,16.71,335732.0,15.3912,15.4093,15.1373,15.1554,335732.0
2022-02-17 10:00:00,16.73,16.78,16.64,16.66,514000.0,15.1735,15.2189,15.0919,15.11,514000.0
2022-02-17 10:30:00,16.67,16.78,16.56,16.56,425364.0,15.1191,15.2189,15.0193,15.0193,425364.0
2022-02-17 11:00:00,16.56,16.74,16.55,16.68,146624.0,15.0193,15.1826,15.0103,15.1282,146624.0
2022-02-17 11:30:00,16.7,16.84,16.65,16.83,161580.0,15.1463,15.2733,15.101,15.2642,161580.0
2022-02-17 12:00:00,16.81,16.93,16.8,16.86,171188.0,15.2461,15.3549,15.237,15.2914,171188.0
2022-02-17 12:30:00,16.85,16.98,16.81,16.97,112844.0,15.2824,15.4003,15.2461,15.3912,112844.0
2022-02-17 13:00:00,16.97,17.17,16.97,17.0,344296.0,15.3912,15.5726,15.3912,15.4184,344296.0
2022-02-17 13:30:00,16.99,17.04,16.99,17.01,117476.0,15.4093,15.4547,15.4093,15.4275,117476.0
2022-02-17 14:00:00,17.02,17.02,16.93,16.95,146952.0,15.4366,15.4366,15.3549,15.3731,146952.0
2022-02-17 14:30:00,16.96,17.06,16.94,17.02,180016.0,15.3821,15.4728,15.364,15.4366,180016.0
2022-02-17 15:00:00,17.01,17.03,16.93,16.96,149632.0,15.4275,15.4456,15.3549,15.3821,149632.0
2022-02-17 15:30:00,16.96,16.99,16.83,16.83,484188.0,15.3821,15.4093,15.2642,15.2642,484188.0
2022-02-18 09:30:00,16.58,16.7,16.49,16.68,403688.0,15.0375,15.1463,14.9559,15.1282,403688.0
2022-02-18 10:00:00,16.68,16.68,16.51,16.52,143152.0,15.1282,15.1282,14.974,14.9831,143152.0
2022-02-18 10:30:00,16.5,16.59,16.48,16.53,124160.0,14.9649,15.0466,14.9468,14.9921,124160.0
2022-02-18 11:00:00,16.53,16.54,16.43,16.51,216240.0,14.9921,15.0012,14.9014,14.974,216240.0
2022-02-18 11:30:00,16.5,16.5,16.41,16.42,128116.0,14.9649,14.9649,14.8833,14.8924,128116.0
2022-02-18 12:00:00,16.43,16.46,16.37,16.4,63636.0,14.9014,14.9287,14.847,14.8742,63636.0
2022-02-18 12:30:00,16.4,16.43,16.29,16.42,242876.0,14.8742,14.9014,14.7745,14.8924,242876.0
2022-02-18 13:00:00,16.43,16.44,16.36,16.36,63540.0,14.9014,14.9105,14.838,14.838,63540.0
2022-02-18 13:30:00,16.36,16.4,16.33,16.35,98296.0,14.838,14.8742,14.8107,14.8289,98296.0
2022-02-18 14:00:00,16.36,16.39,16.35,16.39,72752.0,14.838,14.8652,14.8289,14.8652,72752.0
2022-02-18 14:30:00,16.37,16.46,16.36,16.41,69112.0,14.847,14.9287,14.838,14.8833,69112.0
2022-02-18 15:00:00,16.42,16.45,16.36,16.36,174680.0,14.8924,14.9196,14.838,14.838,174680.0
2022-02-18 15:30:00,16.36,16.43,16.27,16.32,288968.0,14.838,14.9014,14.7563,14.8017,288968.0
2022-02-22 09:30:00,16.49,16.54,16.41,16.52,360344.0,14.9559,15.0012,14.8833,14.9831,360344.0
2022-02-22 10:00:00,16.53,16.57,16.49,16.56,201160.0,14.9921,15.0284,14.9559,15.0193,201160.0
2022-02-22 10:30:00,16.53,16.53,16.38,16.39,108736.0,14.9921,14.9921,14.8561,14.8652,108736.0
2022-02-22 11:00:00,16.38,16.43,16.31,16.35,179600.0,14.8561,14.9014,14.7926,14.8289,179600.0
2022-02-22 11:30:00,16.34,16.49,16.34,16.38,93024.0,14.8198,14.9559,14.8198,14.8561,93024.0
2022-02-22 12:00:00,16.4,16.42,16.35,16.37,58312.0,14.8742,14.8924,14.8289,14.847,58312.0
2022-02-22 12:30:00,16.35,16.37,16.24,16.24,114060.0,14.8289,14.847,14.7291,14.7291,114060.0
2022-02-22 13:00:00,16.23,16.3,16.2,16.24,110400.0,14.72,14.7835,14.6928,14.7291,110400.0
2022-02-22 13:30:00,16.24,16.27,16.19,16.22,141916.0,14.7291,14.7563,14.6838,14.711,141916.0
2022-02-22 14:00:00,16.21,16.37,16.2,16.37,113788.0,14.7019,14.847,14.6928,14.847,113788.0
2022-02-22 14:30:00,16.36,16.5,16.36,16.46,139184.0,14.838,14.9649,14.838,14.9287,139184.0
2022-02-22 15:00:00,16.46,16.48,16.35,16.36,179756.0,14.9287,14.9468,14.8289,14.838,179756.0
2022-02-22 15:30:00,16.36,16.38,16.16,16.2,205688.0,14.838,14.8561,14.6566,14.6928,205688.0
2022-02-23 09:30:00,16.5,16.85,16.47,16.75,313416.0,14.9649,15.2824,14.9377,15.1917,313416.0
2022-02-23 10:00:00,16.75,16.76,16.57,16.66,119552.0,15.1917,15.2007,15.0284,15.11,119552.0
2022-02-23 10:30:00,16.64,16.7,16.53,16.53,84256.0,15.0919,15.1463,14.9921,14.9921,84256.0
2022-02-23 11:00:00,16.52,16.57,16.44,16.55,260280.0,14.9831,15.0284,14.9105,15.0103,260280.0
2022-02-23 11:30:00,16.56,16.62,16.5,16.61,170348.0,15.0193,15.0738,14.9649,15.0647,170348.0
2022-02-23 12:00:00,16.61,16.69,16.57,16.67,101788.0,15.0647,15.1373,15.0284,15.1191,101788.0
2022-02-23 12:30:00,16.68,16.68,16.62,16.64,77820.0,15.1282,15.1282,15.0738,15.0919,77820.0
2022-02-23 13:00:00,16.65,16.67,16.57,16.57,69260.0,15.101,15.1191,15.0284,15.0284,69260.0
2022-02-23 13:30:00,16.59,16.61,16.48,16.48,193260.0,15.0466,15.0647,14.9468,14.9468,193260.0
2022-02-23 14:00:00,16.51,16.63,16.5,16.63,217172.0,14.974,15.0828,14.9649,15.0828,217172.0
2022-02-23 14:30:00,16.63,16.74,16.57,16.68,277328.0,15.0828,15.1826,15.0284,15.1282,277328.0
2022-02-23 15:00:00,16.66,16.8,16.61,16.79,188220.0,15.11,15.237,15.0647,15.228,188220.0
2022-02-23 15:30:00,16.79,16.88,16.71,16.84,163840.0,15.228,15.3096,15.1554,15.2733,163840.0
2022-02-24 09:30:00,15.96,16.25,15.94,16.1,1287496.0,14.4752,14.7382,14.457,14.6021,1287496.0
2022-02-24 10:00:00,16.09,16.36,16.03,16.3,546224.0,14.5931,14.838,14.5387,14.7835,546224.0
2022-02-24 10:30:00,16.29,16.43,16.24,16.37,333844.0,14.7745,14.9014,14.7291,14.847,333844.0
2022-02-24 11:00:00,16.36,16.61,16.36,16.52,613780.0,14.838,15.0647,14.838,14.9831,613780.0
2022-02-24 11:30:00,16.53,16.6,16.5,16.59,312952.0,14.9921,15.0556,14.9649,15.0466,312952.0
2022-02-24 12:00:00,16.58,16.64,16.39,16.39,429272.0,15.0375,15.0919,14.8652,14.8652,429272.0
2022-02-24 12:30:00,16.4,16.48,16.36,16.45,135284.0,14.8742,14.9468,14.838,14.9196,135284.0
2022-02-24 13:00:00,16.45,16.49,16.26,16.34,473840.0,14.9196,14.9559,14.7473,14.8198,473840.0
2022-02-24 13:30:00,16.35,16.53,16.32,16.41,201132.0,14.8289,14.9921,14.8017,14.8833,201132.0
2022-02-24 14:00:00,16.42,16.79,16.39,16.74,259536.0,14.8924,15.228,14.8652,15.1826,259536.0
2022-02-24 14:30:00,16.74,16.91,16.7,16.91,326884.0,15.1826,15.3368,15.1463,15.3368,326884.0
2022-02-24 15:00:00,16.9,17.0,16.72,16.73,189052.0,15.3277,15.4184,15.1645,15.1735,189052.0
2022-02-24 15:30:00,16.75,16.91,16.75,16.78,213264.0,15.1917,15.3368,15.1917,15.2189,213264.0
2022-02-25 09:30:00,16.79,16.98,16.75,16.87,506840.0,15.228,15.4003,15.1917,15.3005,506840.0
2022-02-25 10:00:00,16.85,16.89,16.75,16.83,226648.0,15.2824,15.3186,15.1917,15.2642,226648.0
2022-02-25 10:30:00,16.81,16.83,16.63,16.65,345100.0,15.2461,15.2642,15.0828,15.101,345100.0
2022-02-25 11:00:00,16.65,16.77,16.62,16.76,203384.0,15.101,15.2098,15.0738,15.2007,203384.0
2022-02-25 11:30:00,16.75,16.8,16.72,16.8,178092.0,15.1917,15.237,15.1645,15.237,178092.0
2022-02-25 12:00:00,16.81,16.9,16.76,16.9,127664.0,15.2461,15.3277,15.2007,15.3277,127664.0
2022-02-25 12:30:00,16.91,16.99,16.91,16.96,141168.0,15.3368,15.4093,15.3368,15.3821,141168.0
2022-02-25 13:00:00,16.96,17.0,16.89,16.95,119644.0,15.3821,15.4184,15.3186,15.3731,119644.0
2022-02-25 13:30:00,16.94,17.0,16.9,17.0,136964.0,15.364,15.4184,15.3277,15.4184,136964.0
2022-02-25 14:00:00,17.0,17.03,16.95,16.99,115344.0,15.4184,15.4456,15.3731,15.4093,115344.0
2022-02-25 14:30:00,16.99,17.0,16.85,16.91,147776.0,15.4093,15.4184,15.2824,15.3368,147776.0
2022-02-25 15:00:00,16.9,16.93,16.83,16.85,387676.0,15.3277,15.3549,15.2642,15.2824,387676.0
2022-02-25 15:30:00,16.84,16.86,16.73,16.78,314988.0,15.2733,15.2914,15.1735,15.2189,314988.0
2022-02-28 09:30:00,16.22,16.24,16.03,16.09,729232.0,14.711,14.7291,14.5387,14.5931,729232.0
2022-02-28 10:00:00,16.11,16.11,15.96,16.05,327668.0,14.6112,14.6112,14.4752,14.5568,327668.0
2022-02-28 10:30:00,16.06,16.15,15.99,16.05,181856.0,14.5659,14.6475,14.5024,14.5568,181856.0
2022-02-28 11:00:00,16.06,16.14,16.05,16.11,132820.0,14.5659,14.6384,14.5568,14.6112,132820.0
2022-02-28 11:30:00,16.1,16.11,15.96,16.04,223220.0,14.6021,14.6112,14.4752,14.5477,223220.0
2022-02-28 12:00:00,16.03,16.06,15.96,16.0,109944.0,14.5387,14.5659,14.4752,14.5114,109944.0
2022-02-28 12:30:00,16.0,16.07,15.89,15.93,147888.0,14.5114,14.5749,14.4117,14.448,147888.0
2022-02-28 13:00:00,15.93,16.01,15.93,15.93,145988.0,14.448,14.5205,14.448,14.448,145988.0
2022-02-28 13:30:00,15.92,15.99,15.91,15.97,110180.0,14.4389,14.5024,14.4298,14.4842,110180.0
2022-02-28 14:00:00,15.97,15.97,15.75,15.77,280944.0,14.4842,14.4842,14.2847,14.3028,280944.0
2022-02-28 14:30:00,15.76,15.9,15.72,15.79,365052.0,14.2938,14.4208,14.2575,14.321,365052.0
2022-02-28 15:00:00,15.77,15.81,15.64,15.64,232152.0,14.3028,14.3391,14.1849,14.1849,232152.0
2022-02-28 15:30:00,15.64,15.81,15.6,15.67,743528.0,14.1849,14.3391,14.1487,14.2121,743528.0
2022-03-01 09:30:00,15.45,15.56,15.35,15.51,662644.0,14.0126,14.1124,13.9219,14.067,662644.0
2022-03-01 10:00:00,15.5,15.55,15.22,15.22,393588.0,14.058,14.1033,13.804,13.804,393588.0
2022-03-01 10:30:00,15.22,15.29,14.91,15.03,830180.0,13.804,13.8675,13.5229,13.6317,830180.0
2022-03-01 11:00:00,15.03,15.1,14.95,15.02,372900.0,13.6317,13.6952,13.5591,13.6226,372900.0
2022-03-01 11:30:00,15.01,15.05,14.78,15.04,479768.0,13.6136,13.6498,13.4049,13.6408,479768.0
2022-03-01 12:00:00,15.03,15.2,14.94,15.19,353844.0,13.6317,13.7859,13.5501,13.7768,353844.0
2022-03-01 12:30:00,15.21,15.33,15.13,15.18,354048.0,13.7949,13.9038,13.7224,13.7677,354048.0
2022-03-01 13:00:00,15.18,15.28,15.09,15.09,202312.0,13.7677,13.8584,13.6861,13.6861,202312.0
2022-03-01 13:30:00,15.09,15.13,14.89,14.94,492912.0,13.6861,13.7224,13.5047,13.5501,492912.0
2022-03-01 14:00:00,14.95,15.11,14.93,15.05,474208.0,13.5591,13.7042,13.541,13.6498,474208.0
2022-03-01 14:30:00,15.04,15.19,14.95,15.11,171020.0,13.6408,13.7768,13.5591,13.7042,171020.0
2022-03-01 15:00:00,15.12,15.18,15.04,15.12,223600.0,13.7133,13.7677,13.6408,13.7133,223600.0
2022-03-01 15:30:00,15.09,15.18,15.03,15.1,260772.0,13.6861,13.7677,13.6317,13.6952,260772.0
2022-03-02 09:30:00,15.61,15.69,15.47,15.56,487620.0,14.1577,14.2303,14.0308,14.1124,487620.0
2022-03-02 10:00:00,15.53,15.62,15.41,15.42,390460.0,14.0852,14.1668,13.9763,13.9854,390460.0
2022-03-02 10:30:00,15.46,15.72,15.46,15.7,879176.0,14.0217,14.2575,14.0217,14.2394,879176.0
2022-03-02 11:00:00,15.71,15.88,15.71,15.78,298060.0,14.2484,14.4026,14.2484,14.3119,298060.0
2022-03-02 11:30:00,15.78,15.86,15.77,15.81,200688.0,14.3119,14.3845,14.3028,14.3391,200688.0
2022-03-02 12:00:00,15.82,15.89,15.77,15.78,84644.0,14.3482,14.4117,14.3028,14.3119,84644.0
2022-03-02 12:30:00,15.8,15.93,15.79,15.9,101148.0,14.3301,14.448,14.321,14.4208,101148.0
2022-03-02 13:00:00,15.9,15.98,15.86,15.97,87520.0,14.4208,14.4933,14.3845,14.4842,87520.0
2022-03-02 13:30:00,15.97,16.12,15.94,16.1,153576.0,14.4842,14.6203,14.457,14.6021,153576.0
2022-03-02 14:00:00,16.11,16.21,16.09,16.1,178788.0,14.6112,14.7019,14.5931,14.6021,178788.0
2022-03-02 14:30:00,16.12,16.23,16.1,16.22,90244.0,14.6203,14.72,14.6021,14.711,90244.0
2022-03-02 15:00:00,16.21,16.24,16.12,16.24,117992.0,14.7019,14.7291,14.6203,14.7291,117992.0
2022-03-02 15:30:00,16.23,16.7,16.23,16.67,764948.0,14.72,15.1463,14.72,15.1191,764948.0
2022-03-03 09:30:00,16.31,16.47,16.25,16.42,237508.0,14.7926,14.9377,14.7382,14.8924,237508.0
2022-03-03 10:00:00,16.43,16.43,16.23,16.31,268548.0,14.9014,14.9014,14.72,14.7926,268548.0
2022-03-03 10:30:00,16.33,16.36,16.15,16.27,219964.0,14.8107,14.838,14.6475,14.7563,219964.0
2022-03-03 11:00:00,16.26,16.26,15.88,15.97,190516.0,14.7473,14.7473,14.4026,14.4842,190516.0
2022-03-03 11:30:00,15.95,16.0,15.86,15.98,104632.0,14.4661,14.5114,14.3845,14.4933,104632.0
2022-03-03 12:00:00,15.97,16.11,15.97,16.06,37436.0,14.4842,14.6112,14.4842,14.5659,37436.0
2022-03-03 12:30:00,16.07,16.19,16.06,16.13,82456.0,14.5749,14.6838,14.5659,14.6294,82456.0
2022-03-03 13:00:00,16.09,16.15,16.06,16.15,49780.0,14.5931,14.6475,14.5659,14.6475,49780.0
2022-03-03 13:30:00,16.13,16.15,16.07,16.13,31728.0,14.6294,14.6475,14.5749,14.6294,31728.0
2022-03-03 14:00:00,16.12,16.25,16.09,16.11,54200.0,14.6203,14.7382,14.5931,14.6112,54200.0
2022-03-03 14:30:00,16.11,16.12,16.05,16.06,162400.0,14.6112,14.6203,14.5568,14.5659,162400.0
2022-03-03 15:00:00,16.06,16.21,16.03,16.21,104580.0,14.5659,14.7019,14.5387,14.7019,104580.0
2022-03-03 15:30:00,16.2,16.2,16.09,16.15,212124.0,14.6928,14.6928,14.5931,14.6475,212124.0
2022-03-04 09:30:00,15.3,15.31,15.18,15.26,755988.0,13.8766,13.8856,13.7677,13.8403,755988.0
2022-03-04 10:00:00,15.24,15.48,15.24,15.31,219660.0,13.8222,14.0398,13.8222,13.8856,219660.0
2022-03-04 10:30:00,15.28,15.31,15.17,15.2,316048.0,13.8584,13.8856,13.7587,13.7859,316048.0
2022-03-04 11:00:00,15.18,15.23,15.13,15.15,270000.0,13.7677,13.8131,13.7224,13.7405,270000.0
2022-03-04 11:30:00,15.14,15.27,15.12,15.24,170940.0,13.7315,13.8494,13.7133,13.8222,170940.0
2022-03-04 12:00:00,15.24,15.39,15.24,15.39,87048.0,13.8222,13.9582,13.8222,13.9582,87048.0
2022-03-04 12:30:00,15.4,15.52,15.33,15.5,42820.0,13.9673,14.0761,13.9038,14.058,42820.0
2022-03-04 13:00:00,15.51,15.65,15.44,15.49,161072.0,14.067,14.194,14.0035,14.0489,161072.0
2022-03-04 13:30:00,15.5,15.51,15.39,15.39,207800.0,14.058,14.067,13.9582,13.9582,207800.0
2022-03-04 14:00:00,15.41,15.44,15.38,15.43,197524.0,13.9763,14.0035,13.9491,13.9945,197524.0
2022-03-04 14:30:00,15.42,15.43,15.28,15.32,381924.0,13.9854,13.9945,13.8584,13.8947,381924.0
2022-03-04 15:00:00,15.34,15.43,15.3,15.39,138724.0,13.9129,13.9945,13.8766,13.9582,138724.0
2022-03-04 15:30:00,15.38,15.44,15.25,15.33,256968.0,13.9491,14.0035,13.8312,13.9038,256968.0
2022-03-07 09:30:00,15.69,15.71,15.47,15.55,165500.0,14.2303,14.2484,14.0308,14.1033,165500.0
2022-03-07 10:00:00,15.52,15.58,15.34,15.43,291876.0,14.0761,14.1305,13.9129,13.9945,291876.0
2022-03-07 10:30:00,15.42,15.47,15.32,15.41,203088.0,13.9854,14.0308,13.8947,13.9763,203088.0
2022-03-07 11:00:00,15.39,15.59,15.36,15.59,152488.0,13.9582,14.1396,13.931,14.1396,152488.0
2022-03-07 11:30:00,15.59,15.6,15.46,15.47,205084.0,14.1396,14.1487,14.0217,14.0308,205084.0
2022-03-07 12:00:00,15.48,15.48,15.26,15.27,133024.0,14.0398,14.0398,13.8403,13.8494,133024.0
2022-03-07 12:30:00,15.26,15.46,15.24,15.42,174176.0,13.8403,14.0217,13.8222,13.9854,174176.0
2022-03-07 13:00:00,15.38,15.4,15.2,15.3,85384.0,13.9491,13.9673,13.7859,13.8766,85384.0
2022-03-07 13:30:00,15.31,15.44,15.3,15.38,133212.0,13.8856,14.0035,13.8766,13.9491,133212.0
2022-03-07 14:00:00,15.37,15.4,15.3,15.38,97108.0,13.9401,13.9673,13.8766,13.9491,97108.0
2022-03-07 14:30:00,15.38,15.46,15.27,15.35,156048.0,13.9491,14.0217,13.8494,13.9219,156048.0
2022-03-07 15:00:00,15.35,15.74,15.34,15.67,236612.0,13.9219,14.2756,13.9129,14.2121,236612.0
2022-03-07 15:30:00,15.66,15.8,15.4,15.66,434884.0,14.2031,14.3301,13.9673,14.2031,434884.0
2022-03-08 09:30:00,16.22,16.32,16.11,16.28,542476.0,14.711,14.8017,14.6112,14.7654,542476.0
2022-03-08 10:00:00,16.3,16.32,16.06,16.27,224016.0,14.7835,14.8017,14.5659,14.7563,224016.0
2022-03-08 10:30:00,16.29,16.32,16.03,16.05,242812.0,14.7745,14.8017,14.5387,14.5568,242812.0
2022-03-08 11:00:00,16.04,16.19,16.04,16.14,125720.0,14.5477,14.6838,14.5477,14.6384,125720.0
2022-03-08 11:30:00,16.14,16.21,16.12,16.18,85800.0,14.6384,14.7019,14.6203,14.6747,85800.0
2022-03-08 12:00:00,16.18,16.23,16.1,16.17,142376.0,14.6747,14.72,14.6021,14.6656,142376.0
2022-03-08 12:30:00,16.16,16.19,16.05,16.08,172136.0,14.6566,14.6838,14.5568,14.584,172136.0
2022-03-08 13:00:00,16.09,16.18,16.06,16.14,205408.0,14.5931,14.6747,14.5659,14.6384,205408.0
2022-03-08 13:30:00,16.14,16.16,16.06,16.13,105848.0,14.6384,14.6566,14.5659,14.6294,105848.0
2022-03-08 14:00:00,16.13,16.14,16.01,16.01,183612.0,14.6294,14.6384,14.5205,14.5205,183612.0
2022-03-08 14:30:00,16.02,16.17,15.98,16.14,159900.0,14.5296,14.6656,14.4933,14.6384,159900.0
2022-03-08 15:00:00,16.12,16.16,16.04,16.06,29380.0,14.6203,14.6566,14.5477,14.5659,29380.0
2022-03-08 15:30:00,16.05,16.15,15.98,16.13,277524.0,14.5568,14.6475,14.4933,14.6294,277524.0
2022-03-09 09:30:00,16.4,16.43,16.36,16.42,150096.0,14.8742,14.9014,14.838,14.8924,150096.0
2022-03-09 10:00:00,16.43,16.44,16.37,16.4,213848.0,14.9014,14.9105,14.847,14.8742,213848.0
2022-03-09 10:30:00,16.41,16.5,16.37,16.48,58104.0,14.8833,14.9649,14.847,14.9468,58104.0
2022-03-09 11:00:00,16.46,16.49,16.41,16.48,143708.0,14.9287,14.9559,14.8833,14.9468,143708.0
2022-03-09 11:30:00,16.48,16.51,16.47,16.5,118212.0,14.9468,14.974,14.9377,14.9649,118212.0
2022-03-09 12:00:00,16.49,16.5,16.41,16.41,87992.0,14.9559,14.9649,14.8833,14.8833,87992.0
2022-03-09 12:30:00,16.39,16.43,16.3,16.43,69444.0,14.8652,14.9014,14.7835,14.9014,69444.0
2022-03-09 13:00:00,16.44,16.55,16.37,16.5,83236.0,14.9105,15.0103,14.847,14.9649,83236.0
2022-03-09 13:30:00,16.5,16.65,16.49,16.54,146088.0,14.9649,15.101,14.9559,15.0012,146088.0
2022-03-09 14:00:00,16.54,16.6,16.52,16.57,56696.0,15.0012,15.0556,14.9831,15.0284,56696.0
2022-03-09 14:30:00,16.61,16.72,16.61,16.71,71108.0,15.0647,15.1645,15.0647,15.1554,71108.0
2022-03-09 15:00:00,16.71,16.71,16.58,16.59,143140.0,15.1554,15.1554,15.0375,15.0466,143140.0
2022-03-09 15:30:00,16.6,16.66,16.53,16.64,188028.0,15.0556,15.11,14.9921,15.0919,188028.0
2022-03-10 09:30:00,17.2,17.35,17.09,17.35,664760.0,15.5998,15.7359,15.5,15.7359,664760.0
2022-03-10 10:00:00,17.35,17.55,17.35,17.45,436488.0,15.7359,15.9172,15.7359,15.8265,436488.0
2022-03-10 10:30:00,17.44,17.5,17.36,17.39,251548.0,15.8175,15.8719,15.7449,15.7721,251548.0
2022-03-10 11:00:00,17.39,17.47,17.26,17.45,119772.0,15.7721,15.8447,15.6542,15.8265,119772.0
2022-03-10 11:30:00,17.45,17.49,17.4,17.48,95780.0,15.8265,15.8628,15.7812,15.8538,95780.0
2022-03-10 12:00:00,17.48,17.6,17.45,17.54,151176.0,15.8538,15.9626,15.8265,15.9082,151176.0
2022-03-10 12:30:00,17.54,17.56,17.45,17.55,161548.0,15.9082,15.9263,15.8265,15.9172,161548.0
2022-03-10 13:00:00,17.54,17.58,17.21,17.5,206360.0,15.9082,15.9445,15.6089,15.8719,206360.0
2022-03-10 13:30:00,17.48,17.48,17.36,17.48,65424.0,15.8538,15.8538,15.7449,15.8538,65424.0
2022-03-10 14:00:00,17.48,17.49,17.36,17.39,116136.0,15.8538,15.8628,15.7449,15.7721,116136.0
2022-03-10 14:30:00,17.39,17.56,17.33,17.5,117340.0,15.7721,15.9263,15.7177,15.8719,117340.0
2022-03-10 15:00:00,17.51,17.53,17.35,17.36,139708.0,15.881,15.8991,15.7359,15.7449,139708.0
2022-03-10 15:30:00,17.36,17.38,17.28,17.35,174052.0,15.7449,15.7631,15.6724,15.7359,174052.0
2022-03-11 09:30:00,17.39,17.41,17.23,17.32,137556.0,15.7721,15.7903,15.627,15.7086,137556.0
2022-03-11 10:00:00,17.31,17.36,17.23,17.3,110860.0,15.6996,15.7449,15.627,15.6905,110860.0
2022-03-11 10:30:00,17.33,17.33,17.21,17.32,66884.0,15.7177,15.7177,15.6089,15.7086,66884.0
2022-03-11 11:00:00,17.28,17.34,17.25,17.26,41412.0,15.6724,15.7268,15.6452,15.6542,41412.0
2022-03-11 11:30:00,17.24,17.25,16.99,16.99,108036.0,15.6361,15.6452,15.4093,15.4093,108036.0
2022-03-11 12:00:00,16.97,17.04,16.95,17.0,66068.0,15.3912,15.4547,15.3731,15.4184,66068.0
2022-03-11 12:30:00,17.0,17.13,16.99,17.13,55944.0,15.4184,15.5363,15.4093,15.5363,55944.0
2022-03-11 13:00:00,17.14,17.32,17.13,17.3,44692.0,15.5454,15.7086,15.5363,15.6905,44692.0
2022-03-11 13:30:00,17.3,17.33,17.25,17.25,54896.0,15.6905,15.7177,15.6452,15.6452,54896.0
2022-03-11 14:00:00,17.24,17.29,17.24,17.27,20540.0,15.6361,15.6814,15.6361,15.6633,20540.0
2022-03-11 14:30:00,17.27,17.27,17.22,17.22,32000.0,15.6633,15.6633,15.6179,15.6179,32000.0
2022-03-11 15:00:00,17.22,17.22,17.17,17.19,26216.0,15.6179,15.6179,15.5726,15.5907,26216.0
2022-03-11 15:30:00,17.19,17.22,17.16,17.16,101316.0,15.5907,15.6179,15.5635,15.5635,101316.0
2022-03-14 09:30:00,17.99,18.07,17.93,18.05,399768.0,16.3163,16.3889,16.2619,16.3707,399768.0
2022-03-14 10:00:00,18.05,18.14,18.01,18.11,340828.0,16.3707,16.4524,16.3344,16.4251,340828.0
2022-03-14 10:30:00,18.11,18.2,17.99,18.13,138868.0,16.4251,16.5068,16.3163,16.4433,138868.0
2022-03-14 11:00:00,18.13,18.18,18.02,18.11,72164.0,16.4433,16.4886,16.3435,16.4251,72164.0
2022-03-14 11:30:00,18.13,18.16,18.1,18.16,78544.0,16.4433,16.4705,16.4161,16.4705,78544.0
2022-03-14 12:00:00,18.17,18.23,18.17,18.2,35156.0,16.4796,16.534,16.4796,16.5068,35156.0
2022-03-14 12:30:00,18.2,18.24,18.1,18.11,96404.0,16.5068,16.5431,16.4161,16.4251,96404.0
2022-03-14 13:00:00,18.1,18.24,18.1,18.23,51200.0,16.4161,16.5431,16.4161,16.534,51200.0
2022-03-14 13:30:00,18.23,18.25,18.16,18.17,80160.0,16.534,16.5521,16.4705,16.4796,80160.0
2022-03-14 14:00:00,18.18,18.21,18.15,18.18,86164.0,16.4886,16.5158,16.4614,16.4886,86164.0
2022-03-14 14:30:00,18.19,18.3,18.19,18.3,76508.0,16.4977,16.5975,16.4977,16.5975,76508.0
2022-03-14 15:00:00,18.3,18.33,18.25,18.3,44036.0,16.5975,16.6247,16.5521,16.5975,44036.0
2022-03-14 15:30:00,18.3,18.37,18.21,18.35,182376.0,16.5975,16.661,16.5158,16.6428,182376.0
2022-03-15 09:30:00,17.91,17.95,17.77,17.8,310468.0,16.2438,16.28,16.1168,16.144,310468.0
2022-03-15 10:00:00,17.81,17.96,17.77,17.96,146132.0,16.1531,16.2891,16.1168,16.2891,146132.0
2022-03-15 10:30:00,17.97,18.17,17.97,18.17,138104.0,16.2982,16.4796,16.2982,16.4796,138104.0
2022-03-15 11:00:00,18.17,18.31,18.15,18.31,94348.0,16.4796,16.6065,16.4614,16.6065,94348.0
2022-03-15 11:30:00,18.34,18.36,18.14,18.22,188836.0,16.6337,16.6519,16.4524,16.5249,188836.0
2022-03-15 12:00:00,18.23,18.24,18.1,18.18,97384.0,16.534,16.5431,16.4161,16.4886,97384.0
2022-03-15 12:30:00,18.2,18.31,18.18,18.21,48644.0,16.5068,16.6065,16.4886,16.5158,48644.0
2022-03-15 13:00:00,18.22,18.37,18.22,18.35,64636.0,16.5249,16.661,16.5249,16.6428,64636.0
2022-03-15 13:30:00,18.3,18.52,18.3,18.51,80196.0,16.5975,16.797,16.5975,16.7879,80196.0
2022-03-15 14:00:00,18.51,18.59,18.5,18.53,93572.0,16.7879,16.8605,16.7789,16.8061,93572.0
2022-03-15 14:30:00,18.54,18.59,18.48,18.57,68644.0,16.8151,16.8605,16.7607,16.8423,68644.0
2022-03-15 15:00:00,18.57,18.57,18.44,18.46,149440.0,16.8423,16.8423,16.7244,16.7426,149440.0
2022-03-15 15:30:00,18.47,18.47,18.39,18.45,114744.0,16.7517,16.7517,16.6791,16.7335,114744.0
2022-03-16 09:30:00,18.33,18.35,18.2,18.2,143980.0,16.6247,16.6428,16.5068,16.5068,143980.0
2022-03-16 10:00:00,18.2,18.49,18.15,18.36,194428.0,16.5068,16.7698,16.4614,16.6519,194428.0
2022-03-16 10:30:00,18.36,18.41,18.2,18.29,137620.0,16.6519,16.6972,16.5068,16.5884,137620.0
2022-03-16 11:00:00,18.3,18.42,18.28,18.38,97584.0,16.5975,16.7063,16.5793,16.67,97584.0
2022-03-16 11:30:00,18.39,18.4,18.31,18.34,88216.0,16.6791,16.6882,16.6065,16.6337,88216.0
2022-03-16 12:00:00,18.31,18.49,18.29,18.49,70612.0,16.6065,16.7698,16.5884,16.7698,70612.0
2022-03-16 12:30:00,18.47,18.53,18.33,18.38,76864.0,16.7517,16.8061,16.6247,16.67,76864.0
2022-03-16 13:00:00,18.35,18.35,18.23,18.27,76636.0,16.6428,16.6428,16.534,16.5703,76636.0
2022-03-16 13:30:00,18.29,18.55,18.26,18.5,137192.0,16.5884,16.8242,16.5612,16.7789,137192.0
2022-03-16 14:00:00,18.5,18.96,18.36,18.67,443672.0,16.7789,17.1961,16.6519,16.933,443672.0
2022-03-16 14:30:00,18.65,18.7,18.06,18.13,359692.0,16.9149,16.9603,16.3798,16.4433,359692.0
2022-03-16 15:00:00,18.09,18.23,17.79,18.12,222152.0,16.407,16.534,16.1349,16.4342,222152.0
2022-03-16 15:30:00,18.14,18.28,17.9,17.9,153040.0,16.4524,16.5793,16.2347,16.2347,153040.0
2022-03-17 09:30:00,17.9,18.27,17.88,18.23,314840.0,16.2347,16.5703,16.2165,16.534,314840.0
2022-03-17 10:00:00,18.24,18.25,17.88,17.93,203400.0,16.5431,16.5521,16.2165,16.2619,203400.0
2022-03-17 10:30:00,17.94,18.03,17.75,17.79,154656.0,16.271,16.3526,16.0986,16.1349,154656.0
2022-03-17 11:00:00,17.8,17.83,17.69,17.83,117668.0,16.144,16.1712,16.0442,16.1712,117668.0
2022-03-17 11:30:00,17.83,18.11,17.8,18.08,105904.0,16.1712,16.4251,16.144,16.3979,105904.0
2022-03-17 12:00:00,18.09,18.14,17.95,17.99,181444.0,16.407,16.4524,16.28,16.3163,181444.0
2022-03-17 12:30:00,17.99,18.05,17.96,17.98,109332.0,16.3163,16.3707,16.2891,16.3072,109332.0
2022-03-17 13:00:00,18.02,18.12,18.02,18.1,55836.0,16.3435,16.4342,16.3435,16.4161,55836.0
2022-03-17 13:30:00,18.09,18.12,18.07,18.07,43000.0,16.407,16.4342,16.3889,16.3889,43000.0
2022-03-17 14:00:00,18.08,18.27,18.08,18.25,103184.0,16.3979,16.5703,16.3979,16.5521,103184.0
2022-03-17 14:30:00,18.25,18.43,18.24,18.43,86740.0,16.5521,16.7154,16.5431,16.7154,86740.0
2022-03-17 15:00:00,18.4,18.54,18.4,18.52,56032.0,16.6882,16.8151,16.6882,16.797,56032.0
2022-03-17 15:30:00,18.55,18.61,18.3,18.31,168760.0,16.8242,16.8786,16.5975,16.6065,168760.0
2022-03-18 09:30:00,17.99,18.0,17.63,17.65,252984.0,16.3163,16.3254,15.9898,16.0079,252984.0
2022-03-18 10:00:00,17.65,17.76,17.63,17.72,114724.0,16.0079,16.1077,15.9898,16.0714,114724.0
2022-03-18 10:30:00,17.72,17.81,17.72,17.75,181056.0,16.0714,16.1531,16.0714,16.0986,181056.0
2022-03-18 11:00:00,17.71,17.76,17.61,17.63,150540.0,16.0624,16.1077,15.9717,15.9898,150540.0
2022-03-18 11:30:00,17.64,17.82,17.63,17.81,56936.0,15.9989,16.1621,15.9898,16.1531,56936.0
2022-03-18 12:00:00,17.78,17.89,17.77,17.86,32312.0,16.1258,16.2256,16.1168,16.1984,32312.0
2022-03-18 12:30:00,17.88,17.93,17.82,17.93,36376.0,16.2165,16.2619,16.1621,16.2619,36376.0
2022-03-18 13:00:00,17.92,17.96,17.77,17.81,20360.0,16.2528,16.2891,16.1168,16.1531,20360.0
2022-03-18 13:30:00,17.81,17.82,17.75,17.76,59588.0,16.1531,16.1621,16.0986,16.1077,59588.0
2022-03-18 14:00:00,17.75,17.75,17.61,17.65,94744.0,16.0986,16.0986,15.9717,16.0079,94744.0
2022-03-18 14:30:00,17.65,17.69,17.62,17.68,63228.0,16.0079,16.0442,15.9807,16.0351,63228.0
2022-03-18 15:00:00,17.65,17.7,17.61,17.67,35056.0,16.0079,16.0533,15.9717,16.0261,35056.0
2022-03-18 15:30:00,17.68,17.72,17.64,17.64,49408.0,16.0351,16.0714,15.9989,15.9989,49408.0
2022-03-21 09:30:00,18.48,18.5,18.34,18.38,150404.0,16.7607,16.7789,16.6337,16.67,150404.0
2022-03-21 10:00:00,18.39,18.49,18.39,18.49,92960.0,16.6791,16.7698,16.6791,16.7698,92960.0
2022-03-21 10:30:00,18.48,18.55,18.41,18.55,97220.0,16.7607,16.8242,16.6972,16.8242,97220.0
2022-03-21 11:00:00,18.53,18.55,18.48,18.54,107868.0,16.8061,16.8242,16.7607,16.8151,107868.0
2022-03-21 11:30:00,18.54,18.54,18.4,18.43,26472.0,16.8151,16.8151,16.6882,16.7154,26472.0
2022-03-21 12:00:00,18.4,18.48,18.4,18.48,20616.0,16.6882,16.7607,16.6882,16.7607,20616.0
2022-03-21 12:30:00,18.5,18.61,18.48,18.55,88776.0,16.7789,16.8786,16.7607,16.8242,88776.0
2022-03-21 13:00:00,18.54,18.73,18.54,18.71,118428.0,16.8151,16.9875,16.8151,16.9693,118428.0
2022-03-21 13:30:00,18.68,18.77,18.68,18.74,161880.0,16.9421,17.0237,16.9421,16.9965,161880.0
2022-03-21 14:00:00,18.77,18.81,18.68,18.75,101220.0,17.0237,17.06,16.9421,17.0056,101220.0
2022-03-21 14:30:00,18.77,18.88,18.74,18.88,96252.0,17.0237,17.1235,16.9965,17.1235,96252.0
2022-03-21 15:00:00,18.88,19.09,18.84,19.0,113004.0,17.1235,17.314,17.0872,17.2323,113004.0
2022-03-21 15:30:00,19.0,19.0,18.76,18.86,167988.0,17.2323,17.2323,17.0147,17.1054,167988.0
2022-03-22 09:30:00,19.48,19.58,19.39,19.57,356112.0,17.6677,17.7584,17.5861,17.7493,356112.0
2022-03-22 10:00:00,19.57,19.61,19.41,19.43,393588.0,17.7493,17.7856,17.6042,17.6223,393588.0
2022-03-22 10:30:00,19.44,19.46,19.34,19.44,116036.0,17.6314,17.6495,17.5407,17.6314,116036.0
2022-03-22 11:00:00,19.45,19.58,19.41,19.49,92796.0,17.6405,17.7584,17.6042,17.6768,92796.0
2022-03-22 11:30:00,19.48,19.48,19.31,19.39,81876.0,17.6677,17.6677,17.5135,17.5861,81876.0
2022-03-22 12:00:00,19.39,19.42,19.33,19.41,38200.0,17.5861,17.6133,17.5316,17.6042,38200.0
2022-03-22 12:30:00,19.36,19.43,19.3,19.42,37980.0,17.5589,17.6223,17.5044,17.6133,37980.0
2022-03-22 13:00:00,19.42,19.44,19.37,19.41,39000.0,17.6133,17.6314,17.5679,17.6042,39000.0
2022-03-22 13:30:00,19.41,19.51,19.4,19.5,37200.0,17.6042,17.6949,17.5951,17.6858,37200.0
2022-03-22 14:00:00,19.54,19.54,19.43,19.44,62420.0,17.7221,17.7221,17.6223,17.6314,62420.0
2022-03-22 14:30:00,19.44,19.47,19.37,19.46,43848.0,17.6314,17.6586,17.5679,17.6495,43848.0
2022-03-22 15:00:00,19.48,19.53,19.45,19.48,75508.0,17.6677,17.713,17.6405,17.6677,75508.0
2022-03-22 15:30:00,19.52,19.72,19.52,19.57,182400.0,17.704,17.8854,17.704,17.7493,182400.0
2022-03-23 09:30:00,19.29,19.36,19.24,19.25,209536.0,17.4954,17.5589,17.45,17.4591,209536.0
2022-03-23 10:00:00,19.26,19.49,19.23,19.43,74428.0,17.4682,17.6768,17.4409,17.6223,74428.0
2022-03-23 10:30:00,19.42,19.44,19.25,19.32,105016.0,17.6133,17.6314,17.4591,17.5226,105016.0
2022-03-23 11:00:00,19.3,19.38,19.3,19.36,35888.0,17.5044,17.577,17.5044,17.5589,35888.0
2022-03-23 11:30:00,19.36,19.48,19.35,19.42,57300.0,17.5589,17.6677,17.5498,17.6133,57300.0
2022-03-23 12:00:00,19.41,19.41,19.22,19.24,78884.0,17.6042,17.6042,17.4319,17.45,78884.0
2022-03-23 12:30:00,19.23,19.26,18.85,18.91,117584.0,17.4409,17.4682,17.0963,17.1507,117584.0
2022-03-23 13:00:00,18.88,19.05,18.73,18.87,293168.0,17.1235,17.2777,16.9875,17.1144,293168.0
2022-03-23 13:30:00,18.86,18.91,18.61,18.66,199152.0,17.1054,17.1507,16.8786,16.924,199152.0
2022-03-23 14:00:00,18.65,18.7,18.57,18.58,67748.0,16.9149,16.9603,16.8423,16.8514,67748.0
2022-03-23 14:30:00,18.58,18.76,18.58,18.66,63140.0,16.8514,17.0147,16.8514,16.924,63140.0
2022-03-23 15:00:00,18.67,18.7,18.62,18.66,152324.0,16.933,16.9603,16.8877,16.924,152324.0
2022-03-23 15:30:00,18.67,18.68,18.25,18.25,233688.0,16.933,16.9421,16.5521,16.5521,233688.0
2022-03-24 09:30:00,19.08,19.08,18.92,19.01,376032.0,17.3049,17.3049,17.1598,17.2414,376032.0
2022-03-24 10:00:00,19.01,19.05,18.82,18.82,66752.0,17.2414,17.2777,17.0691,17.0691,66752.0
2022-03-24 10:30:00,18.79,18.92,18.79,18.92,61372.0,17.0419,17.1598,17.0419,17.1598,61372.0
2022-03-24 11:00:00,18.93,19.0,18.83,18.83,57036.0,17.1689,17.2323,17.0782,17.0782,57036.0
2022-03-24 11:30:00,18.86,18.87,18.63,18.63,71936.0,17.1054,17.1144,16.8968,16.8968,71936.0
2022-03-24 12:00:00,18.57,18.57,18.48,18.49,36184.0,16.8423,16.8423,16.7607,16.7698,36184.0
2022-03-24 12:30:00,18.5,18.61,18.5,18.59,16400.0,16.7789,16.8786,16.7789,16.8605,16400.0
2022-03-24 13:00:00,18.58,18.65,18.5,18.63,30824.0,16.8514,16.9149,16.7789,16.8968,30824.0
2022-03-24 13:30:00,18.62,18.66,18.59,18.62,13600.0,16.8877,16.924,16.8605,16.8877,13600.0
2022-03-24 14:00:00,18.63,18.63,18.56,18.57,18400.0,16.8968,16.8968,16.8333,16.8423,18400.0
2022-03-24 14:30:00,18.56,18.6,18.43,18.53,38400.0,16.8333,16.8696,16.7154,16.8061,38400.0
2022-03-24 15:00:00,18.52,18.55,18.48,18.52,21032.0,16.797,16.8242,16.7607,16.797,21032.0
2022-03-24 15:30:00,18.53,18.75,18.53,18.75,37780.0,16.8061,17.0056,16.8061,17.0056,37780.0
2022-03-25 09:30:00,19.15,19.49,19.14,19.43,224512.0,17.3684,17.6768,17.3593,17.6223,224512.0
2022-03-25 10:00:00,19.46,19.59,19.39,19.55,172400.0,17.6495,17.7675,17.5861,17.7312,172400.0
2022-03-25 10:30:00,19.56,19.9,19.53,19.8,185576.0,17.7402,18.0486,17.713,17.9579,185576.0
2022-03-25 11:00:00,19.83,19.87,19.5,19.51,181280.0,17.9851,18.0214,17.6858,17.6949,181280.0
2022-03-25 11:30:00,19.5,19.71,19.44,19.67,152908.0,17.6858,17.8763,17.6314,17.84,152908.0
2022-03-25 12:00:00,19.56,19.58,19.25,19.37,112420.0,17.7402,17.7584,17.4591,17.5679,112420.0
2022-03-25 12:30:00,19.37,19.58,19.37,19.56,83648.0,17.5679,17.7584,17.5679,17.7402,83648.0
2022-03-25 13:00:00,19.55,19.62,19.37,19.41,45900.0,17.7312,17.7947,17.5679,17.6042,45900.0
2022-03-25 13:30:00,19.43,19.54,19.39,19.45,28804.0,17.6223,17.7221,17.5861,17.6405,28804.0
2022-03-25 14:00:00,19.47,19.47,19.28,19.36,49572.0,17.6586,17.6586,17.4863,17.5589,49572.0
2022-03-25 14:30:00,19.38,19.56,19.31,19.56,69940.0,17.577,17.7402,17.5135,17.7402,69940.0
2022-03-25 15:00:00,19.56,19.57,19.43,19.45,56108.0,17.7402,17.7493,17.6223,17.6405,56108.0
2022-03-25 15:30:00,19.47,19.51,19.39,19.51,111456.0,17.6586,17.6949,17.5861,17.6949,111456.0
2022-03-28 09:30:00,19.18,19.18,18.99,19.1,300108.0,17.3956,17.3956,17.2233,17.323,300108.0
2022-03-28 10:00:00,19.09,19.1,18.81,18.84,299120.0,17.314,17.323,17.06,17.0872,299120.0
2022-03-28 10:30:00,18.84,18.85,18.64,18.79,148124.0,17.0872,17.0963,16.9058,17.0419,148124.0
2022-03-28 11:00:00,18.81,19.11,18.74,19.11,97912.0,17.06,17.3321,16.9965,17.3321,97912.0
2022-03-28 11:30:00,19.11,19.22,19.02,19.07,117360.0,17.3321,17.4319,17.2505,17.2958,117360.0
2022-03-28 12:00:00,19.06,19.2,19.05,19.14,108956.0,17.2868,17.4137,17.2777,17.3593,108956.0
2022-03-28 12:30:00,19.14,19.32,19.12,19.25,47112.0,17.3593,17.5226,17.3412,17.4591,47112.0
2022-03-28 13:00:00,19.21,19.24,19.12,19.21,45852.0,17.4228,17.45,17.3412,17.4228,45852.0
2022-03-28 13:30:00,19.2,19.2,19.06,19.07,14280.0,17.4137,17.4137,17.2868,17.2958,14280.0
2022-03-28 14:00:00,19.09,19.14,19.05,19.1,34872.0,17.314,17.3593,17.2777,17.323,34872.0
2022-03-28 14:30:00,19.1,19.2,19.06,19.17,34780.0,17.323,17.4137,17.2868,17.3865,34780.0
2022-03-28 15:00:00,19.16,19.16,19.05,19.08,21200.0,17.3775,17.3775,17.2777,17.3049,21200.0
2022-03-28 15:30:00,19.09,19.19,18.93,18.99,96640.0,17.314,17.4047,17.1689,17.2233,96640.0
2022-03-29 09:30:00,18.66,18.66,18.37,18.5,362876.0,16.924,16.924,16.661,16.7789,362876.0
2022-03-29 10:00:00,18.48,18.65,18.36,18.6,379072.0,16.7607,16.9149,16.6519,16.8696,379072.0
2022-03-29 10:30:00,18.6,18.91,18.5,18.87,330112.0,16.8696,17.1507,16.7789,17.1144,330112.0
2022-03-29 11:00:00,18.89,18.99,18.85,18.85,137408.0,17.1326,17.2233,17.0963,17.0963,137408.0
2022-03-29 11:30:00,18.84,18.88,18.48,18.48,58232.0,17.0872,17.1235,16.7607,16.7607,58232.0
2022-03-29 12:00:00,18.49,18.67,18.43,18.47,134456.0,16.7698,16.933,16.7154,16.7517,134456.0
2022-03-29 12:30:00,18.45,18.48,18.29,18.29,215280.0,16.7335,16.7607,16.5884,16.5884,215280.0
2022-03-29 13:00:00,18.29,18.42,18.22,18.41,155444.0,16.5884,16.7063,16.5249,16.6972,155444.0
2022-03-29 13:30:00,18.42,18.46,18.3,18.42,86624.0,16.7063,16.7426,16.5975,16.7063,86624.0
2022-03-29 14:00:00,18.39,18.56,18.37,18.56,163792.0,16.6791,16.8333,16.661,16.8333,163792.0
2022-03-29 14:30:00,18.56,18.78,18.53,18.67,249320.0,16.8333,17.0328,16.8061,16.933,249320.0
2022-03-29 15:00:00,18.66,18.81,18.65,18.76,118708.0,16.924,17.06,16.9149,17.0147,118708.0
2022-03-29 15:30:00,18.75,18.79,18.55,18.56,133176.0,17.0056,17.0419,16.8242,16.8333,133176.0
2022-03-30 09:30:00,18.87,18.89,18.6,18.78,491280.0,17.1144,17.1326,16.8696,17.0328,491280.0
2022-03-30 10:00:00,18.79,18.79,18.41,18.44,381428.0,17.0419,17.0419,16.6972,16.7244,381428.0
2022-03-30 10:30:00,18.41,18.48,18.31,18.41,224784.0,16.6972,16.7607,16.6065,16.6972,224784.0
2022-03-30 11:00:00,18.39,18.39,18.11,18.11,522472.0,16.6791,16.6791,16.4251,16.4251,522472.0
2022-03-30 11:30:00,18.12,18.19,18.04,18.09,120392.0,16.4342,16.4977,16.3617,16.407,120392.0
2022-03-30 12:00:00,18.13,18.14,18.06,18.12,56596.0,16.4433,16.4524,16.3798,16.4342,56596.0
2022-03-30 12:30:00,18.11,18.18,18.09,18.17,55948.0,16.4251,16.4886,16.407,16.4796,55948.0
2022-03-30 13:00:00,18.1,18.2,18.03,18.16,78340.0,16.4161,16.5068,16.3526,16.4705,78340.0
2022-03-30 13:30:00,18.16,18.38,18.13,18.28,66288.0,16.4705,16.67,16.4433,16.5793,66288.0
2022-03-30 14:00:00,18.28,18.31,18.22,18.22,81112.0,16.5793,16.6065,16.5249,16.5249,81112.0
2022-03-30 14:30:00,18.26,18.31,18.2,18.24,73420.0,16.5612,16.6065,16.5068,16.5431,73420.0
2022-03-30 15:00:00,18.21,18.29,18.15,18.17,103236.0,16.5158,16.5884,16.4614,16.4796,103236.0
2022-03-30 15:30:00,18.18,18.2,18.05,18.15,131100.0,16.4886,16.5068,16.3707,16.4614,131100.0
2022-03-31 09:30:00,18.04,18.12,18.0,18.12,116424.0,16.3617,16.4342,16.3254,16.4342,116424.0
2022-03-31 10:00:00,18.1,18.1,17.91,17.95,124172.0,16.4161,16.4161,16.2438,16.28,124172.0
2022-03-31 10:30:00,17.97,17.97,17.88,17.89,178380.0,16.2982,16.2982,16.2165,16.2256,178380.0
2022-03-31 11:00:00,17.89,18.01,17.86,17.94,56252.0,16.2256,16.3344,16.1984,16.271,56252.0
2022-03-31 11:30:00,17.94,17.94,17.88,17.91,54484.0,16.271,16.271,16.2165,16.2438,54484.0
2022-03-31 12:00:00,17.93,18.02,17.92,17.98,45316.0,16.2619,16.3435,16.2528,16.3072,45316.0
2022-03-31 12:30:00,17.98,17.98,17.87,17.92,155024.0,16.3072,16.3072,16.2075,16.2528,155024.0
2022-03-31 13:00:00,17.92,17.92,17.85,17.88,63248.0,16.2528,16.2528,16.1893,16.2165,63248.0
2022-03-31 13:30:00,17.88,17.89,17.84,17.86,57480.0,16.2165,16.2256,16.1803,16.1984,57480.0
2022-03-31 14:00:00,17.87,17.99,17.79,17.82,175540.0,16.2075,16.3163,16.1349,16.1621,175540.0
2022-03-31 14:30:00,17.82,17.92,17.78,17.85,140868.0,16.1621,16.2528,16.1258,16.1893,140868.0
2022-03-31 15:00:00,17.85,17.91,17.77,17.8,60584.0,16.1893,16.2438,16.1168,16.144,60584.0
2022-03-31 15:30:00,17.83,18.17,17.76,17.87,549080.0,16.1712,16.4796,16.1077,16.2075,549080.0
2022-04-01 09:30:00,18.75,18.88,18.65,18.68,571092.0,17.0056,17.1235,16.9149,16.9421,571092.0
2022-04-01 10:00:00,18.68,18.74,18.49,18.57,176884.0,16.9421,16.9965,16.7698,16.8423,176884.0
2022-04-01 10:30:00,18.57,18.61,18.3,18.31,129376.0,16.8423,16.8786,16.5975,16.6065,129376.0
2022-04-01 11:00:00,18.31,18.38,17.91,18.01,146360.0,16.6065,16.67,16.2438,16.3344,146360.0
2022-04-01 11:30:00,18.01,18.05,17.84,17.84,303100.0,16.3344,16.3707,16.1803,16.1803,303100.0
2022-04-01 12:00:00,17.85,17.96,17.84,17.93,79360.0,16.1893,16.2891,16.1803,16.2619,79360.0
2022-04-01 12:30:00,17.9,17.9,17.63,17.7,188736.0,16.2347,16.2347,15.9898,16.0533,188736.0
2022-04-01 13:00:00,17.71,17.74,17.58,17.58,99516.0,16.0624,16.0896,15.9445,15.9445,99516.0
2022-04-01 13:30:00,17.59,17.68,17.56,17.65,123588.0,15.9535,16.0351,15.9263,16.0079,123588.0
2022-04-01 14:00:00,17.63,17.79,17.61,17.76,164048.0,15.9898,16.1349,15.9717,16.1077,164048.0
2022-04-01 14:30:00,17.75,17.75,17.58,17.63,187868.0,16.0986,16.0986,15.9445,15.9898,187868.0
2022-04-01 15:00:00,17.65,17.86,17.65,17.81,76288.0,16.0079,16.1984,16.0079,16.1531,76288.0
2022-04-01 15:30:00,17.79,17.91,17.72,17.84,245336.0,16.1349,16.2438,16.0714,16.1803,245336.0
2022-04-04 09:30:00,17.96,18.33,17.96,18.32,327540.0,16.2891,16.6247,16.2891,16.6156,327540.0
2022-04-04 10:00:00,18.33,18.44,18.28,18.4,501044.0,16.6247,16.7244,16.5793,16.6882,501044.0
2022-04-04 10:30:00,18.4,18.47,18.22,18.29,200124.0,16.6882,16.7517,16.5249,16.5884,200124.0
2022-04-04 11:00:00,18.29,18.3,18.21,18.25,192540.0,16.5884,16.5975,16.5158,16.5521,192540.0
2022-04-04 11:30:00,18.24,18.25,18.06,18.06,129684.0,16.5431,16.5521,16.3798,16.3798,129684.0
2022-04-04 12:00:00,18.06,18.11,18.02,18.07,129884.0,16.3798,16.4251,16.3435,16.3889,129884.0
2022-04-04 12:30:00,18.08,18.12,18.06,18.11,54804.0,16.3979,16.4342,16.3798,16.4251,54804.0
2022-04-04 13:00:00,18.11,18.11,18.01,18.06,48548.0,16.4251,16.4251,16.3344,16.3798,48548.0
2022-04-04 13:30:00,18.07,18.09,18.05,18.05,21844.0,16.3889,16.407,16.3707,16.3707,21844.0
2022-04-04 14:00:00,18.06,18.15,18.02,18.04,31600.0,16.3798,16.4614,16.3435,16.3617,31600.0
2022-04-04 14:30:00,18.04,18.24,18.03,18.19,86016.0,16.3617,16.5431,16.3526,16.4977,86016.0
2022-04-04 15:00:00,18.16,18.26,18.13,18.25,51288.0,16.4705,16.5612,16.4433,16.5521,51288.0
2022-04-04 15:30:00,18.25,18.31,18.14,18.14,90660.0,16.5521,16.6065,16.4524,16.4524,90660.0
2022-04-05 09:30:00,18.49,18.71,18.45,18.65,149528.0,16.7698,16.9693,16.7335,16.9149,149528.0
2022-04-05 10:00:00,18.65,19.13,18.64,19.03,501968.0,16.9149,17.3502,16.9058,17.2596,501968.0
2022-04-05 10:30:00,19.04,19.21,19.04,19.17,342636.0,17.2686,17.4228,17.2686,17.3865,342636.0
2022-04-05 11:00:00,19.22,19.41,19.2,19.22,223164.0,17.4319,17.6042,17.4137,17.4319,223164.0
2022-04-05 11:30:00,19.22,19.44,19.19,19.36,80324.0,17.4319,17.6314,17.4047,17.5589,80324.0
2022-04-05 12:00:00,19.41,19.48,19.32,19.43,81608.0,17.6042,17.6677,17.5226,17.6223,81608.0
2022-04-05 12:30:00,19.45,19.45,19.29,19.32,51620.0,17.6405,17.6405,17.4954,17.5226,51620.0
2022-04-05 13:00:00,19.31,19.34,19.25,19.32,51024.0,17.5135,17.5407,17.4591,17.5226,51024.0
2022-04-05 13:30:00,19.3,19.44,19.3,19.41,113792.0,17.5044,17.6314,17.5044,17.6042,113792.0
2022-04-05 14:00:00,19.42,19.42,19.33,19.36,65968.0,17.6133,17.6133,17.5316,17.5589,65968.0
2022-04-05 14:30:00,19.35,19.38,19.25,19.31,64012.0,17.5498,17.577,17.4591,17.5135,64012.0
2022-04-05 15:00:00,19.31,19.31,19.15,19.18,57468.0,17.5135,17.5135,17.3684,17.3956,57468.0
2022-04-05 15:30:00,19.18,19.41,19.18,19.39,121180.0,17.3956,17.6042,17.3956,17.5861,121180.0
2022-04-06 09:30:00,20.32,20.35,20.05,20.05,434604.0,18.4295,18.4567,18.1847,18.1847,434604.0
2022-04-06 10:00:00,20.04,20.13,19.86,20.12,312408.0,18.1756,18.2572,18.0123,18.2481,312408.0
2022-04-06 10:30:00,20.11,20.25,20.02,20.22,158604.0,18.2391,18.3661,18.1574,18.3388,158604.0
2022-04-06 11:00:00,20.21,20.22,19.89,19.92,132072.0,18.3298,18.3388,18.0395,18.0668,132072.0
2022-04-06 11:30:00,19.91,19.94,19.67,19.84,134132.0,18.0577,18.0849,17.84,17.9942,134132.0
2022-04-06 12:00:00,19.84,19.93,19.75,19.77,53916.0,17.9942,18.0758,17.9126,17.9307,53916.0
2022-04-06 12:30:00,19.77,19.92,19.77,19.81,54716.0,17.9307,18.0668,17.9307,17.967,54716.0
2022-04-06 13:00:00,19.83,19.9,19.79,19.82,55436.0,17.9851,18.0486,17.9488,17.9761,55436.0
2022-04-06 13:30:00,19.76,19.82,19.61,19.78,155956.0,17.9216,17.9761,17.7856,17.9398,155956.0
2022-04-06 14:00:00,19.87,20.03,19.49,19.97,371160.0,18.0214,18.1665,17.6768,18.1121,371160.0
2022-04-06 14:30:00,19.96,20.11,19.77,19.86,126260.0,18.103,18.2391,17.9307,18.0123,126260.0
2022-04-06 15:00:00,19.87,19.93,19.82,19.82,46964.0,18.0214,18.0758,17.9761,17.9761,46964.0
2022-04-06 15:30:00,19.82,19.9,19.75,19.84,124344.0,17.9761,18.0486,17.9126,17.9942,124344.0
2022-04-07 09:30:00,20.48,20.63,20.33,20.33,479232.0,18.5747,18.7107,18.4386,18.4386,479232.0
2022-04-07 10:00:00,20.33,20.61,20.25,20.56,165904.0,18.4386,18.6926,18.3661,18.6472,165904.0
2022-04-07 10:30:00,20.57,20.64,20.43,20.63,208876.0,18.6563,18.7198,18.5293,18.7107,208876.0
2022-04-07 11:00:00,20.61,20.81,20.57,20.6,262580.0,18.6926,18.874,18.6563,18.6835,262580.0
2022-04-07 11:30:00,20.57,20.63,20.4,20.59,116280.0,18.6563,18.7107,18.5021,18.6744,116280.0
2022-04-07 12:00:00,20.58,20.71,20.5,20.55,83880.0,18.6653,18.7833,18.5928,18.6381,83880.0
2022-04-07 12:30:00,20.5,20.56,20.38,20.47,125908.0,18.5928,18.6472,18.484,18.5656,125908.0
2022-04-07 13:00:00,20.48,20.54,20.4,20.52,114856.0,18.5747,18.6291,18.5021,18.6109,114856.0
2022-04-07 13:30:00,20.54,20.62,20.51,20.6,74400.0,18.6291,18.7016,18.6019,18.6835,74400.0
2022-04-07 14:00:00,20.61,20.67,20.52,20.63,66516.0,18.6926,18.747,18.6109,18.7107,66516.0
2022-04-07 14:30:00,20.63,20.71,20.47,20.49,103056.0,18.7107,18.7833,18.5656,18.5837,103056.0
2022-04-07 15:00:00,20.52,20.54,20.43,20.51,84712.0,18.6109,18.6291,18.5293,18.6019,84712.0
2022-04-07 15:30:00,20.5,20.5,20.29,20.34,181992.0,18.5928,18.5928,18.4023,18.4477,181992.0
2022-04-08 09:30:00,20.81,20.9,20.72,20.83,244672.0,18.874,18.9556,18.7923,18.8921,244672.0
2022-04-08 10:00:00,20.82,20.92,20.63,20.92,254828.0,18.883,18.9737,18.7107,18.9737,254828.0
2022-04-08 10:30:00,20.91,21.05,20.85,21.03,355700.0,18.9646,19.0916,18.9102,19.0735,355700.0
2022-04-08 11:00:00,20.99,21.04,20.84,21.02,213960.0,19.0372,19.0826,18.9012,19.0644,213960.0
2022-04-08 11:30:00,21.02,21.03,20.91,20.96,115252.0,19.0644,19.0735,18.9646,19.01,115252.0
2022-04-08 12:00:00,20.98,21.07,20.91,21.05,169804.0,19.0281,19.1098,18.9646,19.0916,169804.0
2022-04-08 12:30:00,21.07,21.22,21.06,21.16,160008.0,19.1098,19.2458,19.1007,19.1914,160008.0
2022-04-08 13:00:00,21.16,21.3,21.16,21.19,182180.0,19.1914,19.3184,19.1914,19.2186,182180.0
2022-04-08 13:30:00,21.19,21.27,21.16,21.2,116284.0,19.2186,19.2912,19.1914,19.2277,116284.0
2022-04-08 14:00:00,21.23,21.3,21.2,21.23,148652.0,19.2549,19.3184,19.2277,19.2549,148652.0
2022-04-08 14:30:00,21.23,21.37,21.18,21.21,202224.0,19.2549,19.3819,19.2095,19.2367,202224.0
2022-04-08 15:00:00,21.22,21.39,21.21,21.3,92136.0,19.2458,19.4,19.2367,19.3184,92136.0
2022-04-08 15:30:00,21.31,21.31,20.97,21.02,269092.0,19.3274,19.3274,19.0191,19.0644,269092.0
2022-04-11 09:30:00,21.59,21.7,21.44,21.69,963036.0,19.5814,19.6812,19.4453,19.6721,963036.0
2022-04-11 10:00:00,21.67,21.78,21.55,21.65,428480.0,19.6539,19.7537,19.5451,19.6358,428480.0
2022-04-11 10:30:00,21.65,21.83,21.61,21.8,481972.0,19.6358,19.7991,19.5995,19.7718,481972.0
2022-04-11 11:00:00,21.79,21.97,21.73,21.94,250072.0,19.7628,19.926,19.7084,19.8988,250072.0
2022-04-11 11:30:00,21.9,22.04,21.85,22.02,295940.0,19.8625,19.9895,19.8172,19.9714,295940.0
2022-04-11 12:00:00,22.03,22.08,21.98,22.03,83696.0,19.9804,20.0258,19.9351,19.9804,83696.0
2022-04-11 12:30:00,22.02,22.03,21.93,21.93,95304.0,19.9714,19.9804,19.8898,19.8898,95304.0
2022-04-11 13:00:00,21.91,22.21,21.9,22.1,131652.0,19.8716,20.1437,19.8625,20.0439,131652.0
2022-04-11 13:30:00,22.1,22.14,22.01,22.06,79628.0,20.0439,20.0802,19.9623,20.0077,79628.0
2022-04-11 14:00:00,22.05,22.08,22.0,22.07,48048.0,19.9986,20.0258,19.9532,20.0167,48048.0
2022-04-11 14:30:00,22.09,22.15,21.99,22.04,161248.0,20.0349,20.0893,19.9442,19.9895,161248.0
2022-04-11 15:00:00,22.05,22.2,22.01,22.18,102048.0,19.9986,20.1346,19.9623,20.1165,102048.0
2022-04-11 15:30:00,22.22,22.25,21.92,21.97,220348.0,20.1528,20.18,19.8807,19.926,220348.0
2022-04-12 09:30:00,21.47,21.7,21.42,21.55,840860.0,19.4725,19.6812,19.4272,19.5451,840860.0
2022-04-12 10:00:00,21.54,21.78,21.43,21.74,305332.0,19.536,19.7537,19.4363,19.7174,305332.0
2022-04-12 10:30:00,21.72,21.77,21.64,21.68,113568.0,19.6993,19.7446,19.6267,19.663,113568.0
2022-04-12 11:00:00,21.69,21.76,21.48,21.52,91992.0,19.6721,19.7356,19.4816,19.5179,91992.0
2022-04-12 11:30:00,21.57,21.74,21.56,21.7,80040.0,19.5632,19.7174,19.5542,19.6812,80040.0
2022-04-12 12:00:00,21.74,21.82,21.61,21.73,140804.0,19.7174,19.79,19.5995,19.7084,140804.0
2022-04-12 12:30:00,21.71,21.85,21.58,21.73,173304.0,19.6902,19.8172,19.5723,19.7084,173304.0
2022-04-12 13:00:00,21.72,22.15,21.72,21.91,328568.0,19.6993,20.0893,19.6993,19.8716,328568.0
2022-04-12 13:30:00,21.9,22.17,21.81,22.17,125988.0,19.8625,20.1074,19.7809,20.1074,125988.0
2022-04-12 14:00:00,22.18,22.21,21.98,21.98,108512.0,20.1165,20.1437,19.9351,19.9351,108512.0
2022-04-12 14:30:00,21.99,22.18,21.96,22.13,83628.0,19.9442,20.1165,19.917,20.0711,83628.0
2022-04-12 15:00:00,22.13,22.17,21.98,22.04,94292.0,20.0711,20.1074,19.9351,19.9895,94292.0
2022-04-12 15:30:00,22.03,22.24,21.95,22.08,167464.0,19.9804,20.1709,19.9079,20.0258,167464.0
2022-04-13 09:30:00,22.0,22.03,21.71,21.71,392736.0,19.9532,19.9804,19.6902,19.6902,392736.0
2022-04-13 10:00:00,21.72,21.82,21.36,21.43,339032.0,19.6993,19.79,19.3728,19.4363,339032.0
2022-04-13 10:30:00,21.44,21.71,21.44,21.59,106856.0,19.4453,19.6902,19.4453,19.5814,106856.0
2022-04-13 11:00:00,21.56,21.74,21.55,21.66,87168.0,19.5542,19.7174,19.5451,19.6449,87168.0
2022-04-13 11:30:00,21.67,21.72,21.41,21.43,69448.0,19.6539,19.6993,19.4181,19.4363,69448.0
2022-04-13 12:00:00,21.45,21.7,21.42,21.6,56596.0,19.4544,19.6812,19.4272,19.5905,56596.0
2022-04-13 12:30:00,21.59,21.84,21.55,21.82,59988.0,19.5814,19.8081,19.5451,19.79,59988.0
2022-04-13 13:00:00,21.84,22.06,21.65,21.65,114220.0,19.8081,20.0077,19.6358,19.6358,114220.0
2022-04-13 13:30:00,21.62,21.76,21.62,21.73,27180.0,19.6086,19.7356,19.6086,19.7084,27180.0
2022-04-13 14:00:00,21.74,21.78,21.64,21.64,33844.0,19.7174,19.7537,19.6267,19.6267,33844.0
2022-04-13 14:30:00,21.63,21.78,21.62,21.75,15840.0,19.6177,19.7537,19.6086,19.7265,15840.0
2022-04-13 15:00:00,21.71,21.87,21.71,21.82,52336.0,19.6902,19.8353,19.6902,19.79,52336.0
2022-04-13 15:30:00,21.77,22.06,21.69,21.9,164376.0,19.7446,20.0077,19.6721,19.8625,164376.0
2022-04-14 09:30:00,22.1,22.87,22.1,22.79,469596.0,20.0439,20.7423,20.0439,20.6697,469596.0
2022-04-14 10:00:00,22.81,23.03,22.68,22.79,641832.0,20.6879,20.8874,20.57,20.6697,641832.0
2022-04-14 10:30:00,22.81,22.89,22.62,22.68,167396.0,20.6879,20.7604,20.5156,20.57,167396.0
2022-04-14 11:00:00,22.7,22.85,22.6,22.75,181956.0,20.5881,20.7242,20.4974,20.6335,181956.0
2022-04-14 11:30:00,22.74,22.95,22.74,22.95,85984.0,20.6244,20.8149,20.6244,20.8149,85984.0
2022-04-14 12:00:00,22.94,23.07,22.87,22.99,224264.0,20.8058,20.9237,20.7423,20.8511,224264.0
2022-04-14 12:30:00,22.99,23.31,22.97,23.18,200916.0,20.8511,21.1414,20.833,21.0235,200916.0
2022-04-14 13:00:00,23.12,23.32,23.01,23.25,144164.0,20.969,21.1504,20.8693,21.0869,144164.0
2022-04-14 13:30:00,23.26,23.35,23.15,23.24,98548.0,21.096,21.1776,20.9963,21.0779,98548.0
2022-04-14 14:00:00,23.22,23.36,23.19,23.33,119152.0,21.0597,21.1867,21.0325,21.1595,119152.0
2022-04-14 14:30:00,23.32,23.43,23.29,23.32,81656.0,21.1504,21.2502,21.1232,21.1504,81656.0
2022-04-14 15:00:00,23.3,23.33,23.23,23.29,67528.0,21.1323,21.1595,21.0688,21.1232,67528.0
2022-04-14 15:30:00,23.32,23.38,23.22,23.26,169264.0,21.1504,21.2049,21.0597,21.096,169264.0
2022-04-18 09:30:00,23.21,23.43,23.07,23.36,630072.0,21.0507,21.2502,20.9237,21.1867,630072.0
2022-04-18 10:00:00,23.39,23.46,23.27,23.43,273360.0,21.2139,21.2774,21.1051,21.2502,273360.0
2022-04-18 10:30:00,23.44,23.58,23.41,23.55,133492.0,21.2593,21.3862,21.2321,21.359,133492.0
2022-04-18 11:00:00,23.55,23.75,23.51,23.59,147056.0,21.359,21.5404,21.3228,21.3953,147056.0
2022-04-18 11:30:00,23.57,23.68,23.53,23.63,107620.0,21.3772,21.4769,21.3409,21.4316,107620.0
2022-04-18 12:00:00,23.63,23.77,23.63,23.76,120968.0,21.4316,21.5586,21.4316,21.5495,120968.0
2022-04-18 12:30:00,23.75,23.8,23.71,23.75,167488.0,21.5404,21.5858,21.5042,21.5404,167488.0
2022-04-18 13:00:00,23.73,23.73,23.56,23.64,226016.0,21.5223,21.5223,21.3681,21.4407,226016.0
2022-04-18 13:30:00,23.65,23.85,23.61,23.83,153608.0,21.4497,21.6311,21.4135,21.613,153608.0
2022-04-18 14:00:00,23.81,23.81,23.57,23.65,115128.0,21.5948,21.5948,21.3772,21.4497,115128.0
2022-04-18 14:30:00,23.61,23.67,23.58,23.67,79800.0,21.4135,21.4679,21.3862,21.4679,79800.0
2022-04-18 15:00:00,23.59,23.62,23.5,23.6,221744.0,21.3953,21.4225,21.3137,21.4044,221744.0
2022-04-18 15:30:00,23.57,23.67,23.54,23.62,156540.0,21.3772,21.4679,21.35,21.4225,156540.0
2022-04-19 09:30:00,24.2,24.31,24.01,24.31,771084.0,21.9486,22.0483,21.7762,22.0483,771084.0
2022-04-19 10:00:00,24.35,24.44,24.24,24.42,431880.0,22.0846,22.1662,21.9848,22.1481,431880.0
2022-04-19 10:30:00,24.42,24.45,24.18,24.22,281660.0,22.1481,22.1753,21.9304,21.9667,281660.0
2022-04-19 11:00:00,24.24,24.26,23.96,23.99,475748.0,21.9848,22.003,21.7309,21.7581,475748.0
2022-04-19 11:30:00,23.99,24.03,23.9,23.91,250524.0,21.7581,21.7944,21.6765,21.6855,250524.0
2022-04-19 12:00:00,23.92,24.08,23.85,24.08,126544.0,21.6946,21.8397,21.6311,21.8397,126544.0
2022-04-19 12:30:00,24.09,24.13,23.97,24.0,169856.0,21.8488,21.8851,21.74,21.7672,169856.0
2022-04-19 13:00:00,24.05,24.15,23.99,24.11,112312.0,21.8125,21.9032,21.7581,21.8669,112312.0
2022-04-19 13:30:00,24.1,24.26,24.09,24.18,88196.0,21.8579,22.003,21.8488,21.9304,88196.0
2022-04-19 14:00:00,24.18,24.23,24.1,24.18,172296.0,21.9304,21.9758,21.8579,21.9304,172296.0
2022-04-19 14:30:00,24.18,24.24,24.1,24.14,149740.0,21.9304,21.9848,21.8579,21.8941,149740.0
2022-04-19 15:00:00,24.12,24.33,24.05,24.33,256788.0,21.876,22.0665,21.8125,22.0665,256788.0
2022-04-19 15:30:00,24.32,24.4,24.05,24.05,272464.0,22.0574,22.13,21.8125,21.8125,272464.0
2022-04-20 09:30:00,23.55,23.72,23.46,23.55,415360.0,21.359,21.5132,21.2774,21.359,415360.0
2022-04-20 10:00:00,23.55,23.55,23.35,23.45,379816.0,21.359,21.359,21.1776,21.2683,379816.0
2022-04-20 10:30:00,23.45,23.55,23.41,23.47,310140.0,21.2683,21.359,21.2321,21.2865,310140.0
2022-04-20 11:00:00,23.45,23.57,23.41,23.5,119672.0,21.2683,21.3772,21.2321,21.3137,119672.0
2022-04-20 11:30:00,23.49,23.5,23.14,23.19,326208.0,21.3046,21.3137,20.9872,21.0325,326208.0
2022-04-20 12:00:00,23.18,23.29,23.12,23.25,134728.0,21.0235,21.1232,20.969,21.0869,134728.0
2022-04-20 12:30:00,23.23,23.28,23.08,23.12,202948.0,21.0688,21.1142,20.9328,20.969,202948.0
2022-04-20 13:00:00,23.15,23.15,22.46,22.63,1101492.0,20.9963,20.9963,20.3704,20.5246,1101492.0
2022-04-20 13:30:00,22.66,22.9,22.65,22.78,132920.0,20.5518,20.7695,20.5428,20.6607,132920.0
2022-04-20 14:00:00,22.81,22.88,22.75,22.84,207992.0,20.6879,20.7514,20.6335,20.7151,207992.0
2022-04-20 14:30:00,22.83,22.9,22.6,22.6,206136.0,20.706,20.7695,20.4974,20.4974,206136.0
2022-04-20 15:00:00,22.59,22.86,22.59,22.78,128120.0,20.4884,20.7332,20.4884,20.6607,128120.0
2022-04-20 15:30:00,22.78,23.0,22.6,22.64,302124.0,20.6607,20.8602,20.4974,20.5337,302124.0
2022-04-21 09:30:00,23.13,23.41,23.08,23.39,313268.0,20.9781,21.2321,20.9328,21.2139,313268.0
2022-04-21 10:00:00,23.4,23.47,23.29,23.38,216284.0,21.223,21.2865,21.1232,21.2049,216284.0
2022-04-21 10:30:00,23.4,23.88,23.37,23.64,323396.0,21.223,21.6583,21.1958,21.4407,323396.0
2022-04-21 11:00:00,23.64,23.71,23.49,23.56,233188.0,21.4407,21.5042,21.3046,21.3681,233188.0
2022-04-21 11:30:00,23.57,24.02,23.56,23.83,490084.0,21.3772,21.7853,21.3681,21.613,490084.0
2022-04-21 12:00:00,23.82,24.0,23.81,23.91,265716.0,21.6039,21.7672,21.5948,21.6855,265716.0
2022-04-21 12:30:00,23.94,24.03,23.73,23.75,209408.0,21.7128,21.7944,21.5223,21.5404,209408.0
2022-04-21 13:00:00,23.8,23.85,23.49,23.49,272404.0,21.5858,21.6311,21.3046,21.3046,272404.0
2022-04-21 13:30:00,23.5,23.59,23.42,23.47,202220.0,21.3137,21.3953,21.2411,21.2865,202220.0
2022-04-21 14:00:00,23.47,23.64,23.44,23.63,97320.0,21.2865,21.4407,21.2593,21.4316,97320.0
2022-04-21 14:30:00,23.61,23.63,23.28,23.36,217676.0,21.4135,21.4316,21.1142,21.1867,217676.0
2022-04-21 15:00:00,23.38,23.42,23.28,23.33,208244.0,21.2049,21.2411,21.1142,21.1595,208244.0
2022-04-21 15:30:00,23.32,23.36,23.16,23.2,191320.0,21.1504,21.1867,21.0053,21.0416,191320.0
2022-04-22 09:30:00,23.57,23.63,23.16,23.17,460948.0,21.3772,21.4316,21.0053,21.0144,460948.0
2022-04-22 10:00:00,23.16,23.16,22.77,23.03,456500.0,21.0053,21.0053,20.6516,20.8874,456500.0
2022-04-22 10:30:00,23.03,23.36,22.97,23.19,283064.0,20.8874,21.1867,20.833,21.0325,283064.0
2022-04-22 11:00:00,23.18,23.4,23.18,23.3,177384.0,21.0235,21.223,21.0235,21.1323,177384.0
2022-04-22 11:30:00,23.3,23.53,23.28,23.37,216012.0,21.1323,21.3409,21.1142,21.1958,216012.0
2022-04-22 12:00:00,23.38,23.57,23.34,23.54,175880.0,21.2049,21.3772,21.1686,21.35,175880.0
2022-04-22 12:30:00,23.54,23.61,23.44,23.5,138388.0,21.35,21.4135,21.2593,21.3137,138388.0
2022-04-22 13:00:00,23.45,23.61,23.41,23.54,130192.0,21.2683,21.4135,21.2321,21.35,130192.0
2022-04-22 13:30:00,23.53,23.6,23.48,23.6,128292.0,21.3409,21.4044,21.2955,21.4044,128292.0
2022-04-22 14:00:00,23.59,23.67,23.54,23.66,171840.0,21.3953,21.4679,21.35,21.4588,171840.0
2022-04-22 14:30:00,23.66,23.68,23.46,23.54,163576.0,21.4588,21.4769,21.2774,21.35,163576.0
2022-04-22 15:00:00,23.52,23.54,23.4,23.54,221028.0,21.3318,21.35,21.223,21.35,221028.0
2022-04-22 15:30:00,23.53,23.69,23.51,23.56,261644.0,21.3409,21.486,21.3228,21.3681,261644.0
2022-04-25 09:30:00,22.78,22.83,22.3,22.32,970584.0,20.6607,20.706,20.2253,20.2435,970584.0
2022-04-25 10:00:00,22.32,22.65,22.32,22.63,448020.0,20.2435,20.5428,20.2435,20.5246,448020.0
2022-04-25 10:30:00,22.65,22.77,22.43,22.46,258212.0,20.5428,20.6516,20.3432,20.3704,258212.0
2022-04-25 11:00:00,22.45,22.63,22.45,22.49,231168.0,20.3614,20.5246,20.3614,20.3977,231168.0
2022-04-25 11:30:00,22.5,22.51,22.32,22.45,294540.0,20.4067,20.4158,20.2435,20.3614,294540.0
2022-04-25 12:00:00,22.45,22.49,22.33,22.43,189560.0,20.3614,20.3977,20.2525,20.3432,189560.0
2022-04-25 12:30:00,22.43,22.63,22.41,22.63,161208.0,20.3432,20.5246,20.3251,20.5246,161208.0
2022-04-25 13:00:00,22.65,22.79,22.58,22.77,137024.0,20.5428,20.6697,20.4793,20.6516,137024.0
2022-04-25 13:30:00,22.76,22.81,22.61,22.66,120396.0,20.6425,20.6879,20.5065,20.5518,120396.0
2022-04-25 14:00:00,22.65,22.86,22.62,22.86,90768.0,20.5428,20.7332,20.5156,20.7332,90768.0
2022-04-25 14:30:00,22.88,22.92,22.74,22.81,121788.0,20.7514,20.7876,20.6244,20.6879,121788.0
2022-04-25 15:00:00,22.81,22.82,22.57,22.6,173652.0,20.6879,20.697,20.4702,20.4974,173652.0
2022-04-25 15:30:00,22.61,23.09,22.61,22.88,446004.0,20.5065,20.9418,20.5065,20.7514,446004.0
2022-04-26 09:30:00,22.21,22.23,22.09,22.2,371904.0,20.1437,20.1618,20.0349,20.1346,371904.0
2022-04-26 10:00:00,22.2,22.4,22.2,22.25,263300.0,20.1346,20.316,20.1346,20.18,263300.0
2022-04-26 10:30:00,22.26,22.3,21.89,21.98,588016.0,20.1891,20.2253,19.8535,19.9351,588016.0
2022-04-26 11:00:00,22.0,22.13,21.84,22.04,208676.0,19.9532,20.0711,19.8081,19.9895,208676.0
2022-04-26 11:30:00,22.03,22.08,21.97,22.05,131944.0,19.9804,20.0258,19.926,19.9986,131944.0
2022-04-26 12:00:00,22.05,22.41,22.04,22.38,174704.0,19.9986,20.3251,19.9895,20.2979,174704.0
2022-04-26 12:30:00,22.34,22.41,22.27,22.38,117852.0,20.2616,20.3251,20.1981,20.2979,117852.0
2022-04-26 13:00:00,22.33,22.35,22.2,22.22,88992.0,20.2525,20.2707,20.1346,20.1528,88992.0
2022-04-26 13:30:00,22.22,22.37,22.19,22.32,80232.0,20.1528,20.2888,20.1256,20.2435,80232.0
2022-04-26 14:00:00,22.31,22.45,22.25,22.42,159704.0,20.2344,20.3614,20.18,20.3342,159704.0
2022-04-26 14:30:00,22.43,22.53,22.4,22.49,204512.0,20.3432,20.4339,20.316,20.3977,204512.0
2022-04-26 15:00:00,22.51,22.56,22.33,22.33,148392.0,20.4158,20.4611,20.2525,20.2525,148392.0
2022-04-26 15:30:00,22.34,22.34,22.12,22.2,179920.0,20.2616,20.2616,20.0621,20.1346,179920.0
2022-04-27 09:30:00,22.3,22.62,22.26,22.5,149612.0,20.2253,20.5156,20.1891,20.4067,149612.0
2022-04-27 10:00:00,22.5,22.53,22.24,22.47,110780.0,20.4067,20.4339,20.1709,20.3795,110780.0
2022-04-27 10:30:00,22.43,22.92,22.35,22.79,184264.0,20.3432,20.7876,20.2707,20.6697,184264.0
2022-04-27 11:00:00,22.8,22.98,22.73,22.93,286372.0,20.6788,20.8421,20.6153,20.7967,286372.0
2022-04-27 11:30:00,22.97,23.03,22.84,22.92,163764.0,20.833,20.8874,20.7151,20.7876,163764.0
2022-04-27 12:00:00,22.91,22.95,22.8,22.86,117184.0,20.7786,20.8149,20.6788,20.7332,117184.0
2022-04-27 12:30:00,22.88,23.03,22.85,22.97,129112.0,20.7514,20.8874,20.7242,20.833,129112.0
2022-04-27 13:00:00,22.94,23.09,22.83,22.92,103152.0,20.8058,20.9418,20.706,20.7876,103152.0
2022-04-27 13:30:00,22.89,22.9,22.8,22.82,77084.0,20.7604,20.7695,20.6788,20.697,77084.0
2022-04-27 14:00:00,22.83,22.92,22.79,22.86,136556.0,20.706,20.7876,20.6697,20.7332,136556.0
2022-04-27 14:30:00,22.87,23.0,22.86,22.98,116364.0,20.7423,20.8602,20.7332,20.8421,116364.0
2022-04-27 15:00:00,22.99,23.02,22.91,22.93,141752.0,20.8511,20.8783,20.7786,20.7967,141752.0
2022-04-27 15:30:00,22.94,23.09,22.93,23.02,193552.0,20.8058,20.9418,20.7967,20.8783,193552.0
2022-04-28 09:30:00,23.33,23.34,22.94,23.22,309848.0,21.1595,21.1686,20.8058,21.0597,309848.0
2022-04-28 10:00:00,23.26,23.52,23.08,23.22,199320.0,21.096,21.3318,20.9328,21.0597,199320.0
2022-04-28 10:30:00,23.25,23.46,23.15,23.42,140280.0,21.0869,21.2774,20.9963,21.2411,140280.0
2022-04-28 11:00:00,23.41,23.52,23.28,23.35,165204.0,21.2321,21.3318,21.1142,21.1776,165204.0
2022-04-28 11:30:00,23.34,23.43,23.21,23.43,187100.0,21.1686,21.2502,21.0507,21.2502,187100.0
2022-04-28 12:00:00,23.44,23.52,23.3,23.45,122428.0,21.2593,21.3318,21.1323,21.2683,122428.0
2022-04-28 12:30:00,23.44,23.46,23.2,23.25,148484.0,21.2593,21.2774,21.0416,21.0869,148484.0
2022-04-28 13:00:00,23.25,23.41,23.16,23.2,160840.0,21.0869,21.2321,21.0053,21.0416,160840.0
2022-04-28 13:30:00,23.21,23.22,23.09,23.21,136324.0,21.0507,21.0597,20.9418,21.0507,136324.0
2022-04-28 14:00:00,23.21,23.25,23.15,23.19,80000.0,21.0507,21.0869,20.9963,21.0325,80000.0
2022-04-28 14:30:00,23.2,23.33,23.18,23.25,134012.0,21.0416,21.1595,21.0235,21.0869,134012.0
2022-04-28 15:00:00,23.24,23.25,23.05,23.05,81836.0,21.0779,21.0869,20.9056,20.9056,81836.0
2022-04-28 15:30:00,23.04,23.11,22.93,22.93,107148.0,20.8965,20.96,20.7967,20.7967,107148.0
2022-04-29 09:30:00,23.91,24.03,23.06,23.13,341404.0,21.6855,21.7944,20.9146,20.9781,341404.0
2022-04-29 10:00:00,23.14,23.44,22.98,23.39,330356.0,20.9872,21.2593,20.8421,21.2139,330356.0
2022-04-29 10:30:00,23.39,23.47,23.23,23.34,220740.0,21.2139,21.2865,21.0688,21.1686,220740.0
2022-04-29 11:00:00,23.33,23.71,23.31,23.55,197988.0,21.1595,21.5042,21.1414,21.359,197988.0
2022-04-29 11:30:00,23.54,23.65,23.48,23.64,194316.0,21.35,21.4497,21.2955,21.4407,194316.0
2022-04-29 12:00:00,23.62,23.69,23.49,23.54,109152.0,21.4225,21.486,21.3046,21.35,109152.0
2022-04-29 12:30:00,23.56,23.57,23.42,23.48,124376.0,21.3681,21.3772,21.2411,21.2955,124376.0
2022-04-29 13:00:00,23.51,23.64,23.49,23.55,153844.0,21.3228,21.4407,21.3046,21.359,153844.0
2022-04-29 13:30:00,23.55,23.64,23.53,23.58,67872.0,21.359,21.4407,21.3409,21.3862,67872.0
2022-04-29 14:00:00,23.57,23.58,23.35,23.42,201392.0,21.3772,21.3862,21.1776,21.2411,201392.0
2022-04-29 14:30:00,23.41,23.58,23.33,23.53,316492.0,21.2321,21.3862,21.1595,21.3409,316492.0
2022-04-29 15:00:00,23.5,23.6,23.43,23.58,149972.0,21.3137,21.4044,21.2502,21.3862,149972.0
2022-04-29 15:30:00,23.56,23.99,23.5,23.79,511764.0,21.3681,21.7581,21.3137,21.5767,511764.0
2022-05-02 09:30:00,24.67,24.95,24.63,24.86,758776.0,22.3748,22.6288,22.3386,22.5472,758776.0
2022-05-02 10:00:00,24.81,24.9,24.43,24.86,629524.0,22.5018,22.5834,22.1572,22.5472,629524.0
2022-05-02 10:30:00,24.86,24.94,24.66,24.75,478944.0,22.5472,22.6197,22.3658,22.4474,478944.0
2022-05-02 11:00:00,24.81,25.04,24.77,24.93,279564.0,22.5018,22.7104,22.4655,22.6106,279564.0
2022-05-02 11:30:00,24.96,25.0,24.81,24.98,239700.0,22.6379,22.6741,22.5018,22.656,239700.0
2022-05-02 12:00:00,24.98,25.07,24.95,25.06,225104.0,22.656,22.7376,22.6288,22.7286,225104.0
2022-05-02 12:30:00,25.05,25.05,24.94,24.98,140632.0,22.7195,22.7195,22.6197,22.656,140632.0
2022-05-02 13:00:00,24.98,25.08,24.97,25.04,76760.0,22.656,22.7467,22.6469,22.7104,76760.0
2022-05-02 13:30:00,25.03,25.03,24.73,24.84,180700.0,22.7013,22.7013,22.4293,22.529,180700.0
2022-05-02 14:00:00,24.87,24.99,24.85,24.97,138320.0,22.5562,22.6651,22.5381,22.6469,138320.0
2022-05-02 14:30:00,24.94,25.07,24.94,25.07,126652.0,22.6197,22.7376,22.6197,22.7376,126652.0
2022-05-02 15:00:00,25.06,25.21,25.04,25.04,104344.0,22.7286,22.8646,22.7104,22.7104,104344.0
2022-05-02 15:30:00,25.05,25.06,24.97,25.02,218812.0,22.7195,22.7286,22.6469,22.6923,218812.0
2022-05-03 09:30:00,23.88,24.02,23.71,23.75,717492.0,21.6583,21.7853,21.5042,21.5404,717492.0
2022-05-03 10:00:00,23.76,24.1,23.75,23.99,352812.0,21.5495,21.8579,21.5404,21.7581,352812.0
2022-05-03 10:30:00,24.0,24.06,23.82,23.98,204552.0,21.7672,21.8216,21.6039,21.749,204552.0
2022-05-03 11:00:00,23.99,24.05,23.85,23.98,172212.0,21.7581,21.8125,21.6311,21.749,172212.0
2022-05-03 11:30:00,23.99,24.09,23.98,24.07,115636.0,21.7581,21.8488,21.749,21.8307,115636.0
2022-05-03 12:00:00,24.08,24.35,24.06,24.29,188232.0,21.8397,22.0846,21.8216,22.0302,188232.0
2022-05-03 12:30:00,24.27,24.27,24.1,24.1,86744.0,22.0121,22.0121,21.8579,21.8579,86744.0
2022-05-03 13:00:00,24.09,24.26,24.07,24.17,112384.0,21.8488,22.003,21.8307,21.9214,112384.0
2022-05-03 13:30:00,24.16,24.18,24.02,24.13,125460.0,21.9123,21.9304,21.7853,21.8851,125460.0
2022-05-03 14:00:00,24.11,24.34,24.08,24.3,100892.0,21.8669,22.0755,21.8397,22.0393,100892.0
2022-05-03 14:30:00,24.29,24.32,24.16,24.28,150800.0,22.0302,22.0574,21.9123,22.0211,150800.0
2022-05-03 15:00:00,24.26,24.43,24.26,24.4,370648.0,22.003,22.1572,22.003,22.13,370648.0
2022-05-03 15:30:00,24.4,24.62,24.36,24.54,255516.0,22.13,22.3295,22.0937,22.2569,255516.0
2022-05-04 09:30:00,24.57,24.94,24.57,24.82,368588.0,22.2841,22.6197,22.2841,22.5109,368588.0
2022-05-04 10:00:00,24.87,24.92,24.69,24.79,227884.0,22.5562,22.6016,22.393,22.4837,227884.0
2022-05-04 10:30:00,24.8,24.83,24.6,24.63,107996.0,22.4927,22.52,22.3114,22.3386,107996.0
2022-05-04 11:00:00,24.61,24.62,24.33,24.45,119952.0,22.3204,22.3295,22.0665,22.1753,119952.0
2022-05-04 11:30:00,24.46,24.46,24.21,24.33,135540.0,22.1844,22.1844,21.9576,22.0665,135540.0
2022-05-04 12:00:00,24.34,24.5,24.3,24.41,61932.0,22.0755,22.2207,22.0393,22.139,61932.0
2022-05-04 12:30:00,24.44,24.67,24.44,24.55,128460.0,22.1662,22.3748,22.1662,22.266,128460.0
2022-05-04 13:00:00,24.56,24.62,24.52,24.57,58740.0,22.2751,22.3295,22.2388,22.2841,58740.0
2022-05-04 13:30:00,24.61,24.61,24.39,24.42,232232.0,22.3204,22.3204,22.1209,22.1481,232232.0
2022-05-04 14:00:00,24.38,24.65,24.19,24.48,177524.0,22.1118,22.3567,21.9395,22.2025,177524.0
2022-05-04 14:30:00,24.54,24.95,24.16,24.27,378376.0,22.2569,22.6288,21.9123,22.0121,378376.0
2022-05-04 15:00:00,24.29,24.5,23.95,24.35,500588.0,22.0302,22.2207,21.7218,22.0846,500588.0
2022-05-04 15:30:00,24.35,24.48,24.08,24.22,447644.0,22.0846,22.2025,21.8397,21.9667,447644.0
2022-05-05 09:30:00,25.53,26.16,25.48,25.93,749096.0,23.1548,23.7262,23.1095,23.5176,749096.0
2022-05-05 10:00:00,25.93,26.17,25.88,26.04,585960.0,23.5176,23.7353,23.4723,23.6174,585960.0
2022-05-05 10:30:00,26.05,26.21,25.95,26.21,304144.0,23.6265,23.7716,23.5358,23.7716,304144.0
2022-05-05 11:00:00,26.2,26.64,26.15,26.63,533860.0,23.7625,24.1616,23.7171,24.1525,533860.0
2022-05-05 11:30:00,26.64,26.79,26.52,26.62,309764.0,24.1616,24.2976,24.0527,24.1434,309764.0
2022-05-05 12:00:00,26.6,26.73,26.47,26.68,196960.0,24.1253,24.2432,24.0074,24.1978,196960.0
2022-05-05 12:30:00,26.67,26.82,26.6,26.7,196756.0,24.1888,24.3248,24.1253,24.216,196756.0
2022-05-05 13:00:00,26.73,26.81,26.55,26.78,149476.0,24.2432,24.3157,24.0799,24.2885,149476.0
2022-05-05 13:30:00,26.77,26.97,26.76,26.85,144560.0,24.2795,24.4609,24.2704,24.352,144560.0
2022-05-05 14:00:00,26.84,26.91,26.59,26.62,273564.0,24.343,24.4064,24.1162,24.1434,273564.0
2022-05-05 14:30:00,26.67,26.7,26.39,26.42,272028.0,24.1888,24.216,23.9348,23.962,272028.0
2022-05-05 15:00:00,26.41,26.51,26.2,26.23,177708.0,23.953,24.0437,23.7625,23.7897,177708.0
2022-05-05 15:30:00,26.25,26.37,26.09,26.09,429860.0,23.8078,23.9167,23.6627,23.6627,429860.0
2022-05-06 09:30:00,27.02,27.27,26.37,26.43,1042820.0,24.5062,24.7329,23.9167,23.9711,1042820.0
2022-05-06 10:00:00,26.49,26.78,26.44,26.6,568804.0,24.0255,24.2885,23.9802,24.1253,568804.0
2022-05-06 10:30:00,26.59,27.05,26.59,26.97,332824.0,24.1162,24.5334,24.1162,24.4609,332824.0
2022-05-06 11:00:00,26.96,27.18,26.9,26.9,230668.0,24.4518,24.6513,24.3974,24.3974,230668.0
2022-05-06 11:30:00,26.88,26.91,26.73,26.76,254160.0,24.3792,24.4064,24.2432,24.2704,254160.0
2022-05-06 12:00:00,26.77,26.9,26.72,26.77,113164.0,24.2795,24.3974,24.2341,24.2795,113164.0
2022-05-06 12:30:00,26.77,26.89,26.59,26.87,87920.0,24.2795,24.3883,24.1162,24.3702,87920.0
2022-05-06 13:00:00,26.89,27.08,26.88,27.05,183384.0,24.3883,24.5606,24.3792,24.5334,183384.0
2022-05-06 13:30:00,27.05,27.37,27.02,27.37,127852.0,24.5334,24.8236,24.5062,24.8236,127852.0
2022-05-06 14:00:00,27.35,27.39,27.28,27.36,135476.0,24.8055,24.8418,24.742,24.8146,135476.0
2022-05-06 14:30:00,27.36,27.47,27.3,27.47,88300.0,24.8146,24.9143,24.7602,24.9143,88300.0
2022-05-06 15:00:00,27.43,27.54,27.33,27.37,291392.0,24.8781,24.9778,24.7874,24.8236,291392.0
2022-05-06 15:30:00,27.39,27.49,27.22,27.3,264548.0,24.8418,24.9325,24.6876,24.7602,264548.0
2022-05-09 09:30:00,27.89,27.94,27.6,27.62,826672.0,25.2953,25.3406,25.0322,25.0504,826672.0
2022-05-09 10:00:00,27.63,28.05,27.51,28.03,629632.0,25.0595,25.4404,24.9506,25.4222,629632.0
2022-05-09 10:30:00,28.03,28.03,27.49,27.52,469040.0,25.4222,25.4222,24.9325,24.9597,469040.0
2022-05-09 11:00:00,27.5,27.5,27.18,27.29,262968.0,24.9416,24.9416,24.6513,24.7511,262968.0
2022-05-09 11:30:00,27.29,27.43,27.18,27.37,155232.0,24.7511,24.8781,24.6513,24.8236,155232.0
2022-05-09 12:00:00,27.36,27.66,27.31,27.52,140304.0,24.8146,25.0867,24.7692,24.9597,140304.0
2022-05-09 12:30:00,27.48,27.53,27.23,27.28,108392.0,24.9234,24.9688,24.6967,24.742,108392.0
2022-05-09 13:00:00,27.29,27.3,27.09,27.27,127936.0,24.7511,24.7602,24.5697,24.7329,127936.0
2022-05-09 13:30:00,27.29,27.36,27.12,27.34,122676.0,24.7511,24.8146,24.5969,24.7964,122676.0
2022-05-09 14:00:00,27.33,27.42,27.25,27.31,65436.0,24.7874,24.869,24.7148,24.7692,65436.0
2022-05-09 14:30:00,27.29,27.37,27.14,27.21,97540.0,24.7511,24.8236,24.615,24.6785,97540.0
2022-05-09 15:00:00,27.22,27.25,26.77,26.83,248936.0,24.6876,24.7148,24.2795,24.3339,248936.0
2022-05-09 15:30:00,26.81,26.84,26.58,26.58,253912.0,24.3157,24.343,24.1071,24.1071,253912.0
2022-05-10 09:30:00,25.72,25.92,25.57,25.72,832440.0,23.3272,23.5085,23.1911,23.3272,832440.0
2022-05-10 10:00:00,25.73,25.88,25.51,25.59,279432.0,23.3362,23.4723,23.1367,23.2092,279432.0
2022-05-10 10:30:00,25.53,25.63,25.3,25.4,214020.0,23.1548,23.2455,22.9462,23.0369,214020.0
2022-05-10 11:00:00,25.38,25.54,25.05,25.08,378952.0,23.0188,23.1639,22.7195,22.7467,378952.0
2022-05-10 11:30:00,25.11,25.18,24.98,25.1,479428.0,22.7739,22.8374,22.656,22.7648,479428.0
2022-05-10 12:00:00,25.09,25.2,25.06,25.2,119144.0,22.7558,22.8555,22.7286,22.8555,119144.0
2022-05-10 12:30:00,25.2,25.33,25.11,25.33,140496.0,22.8555,22.9734,22.7739,22.9734,140496.0
2022-05-10 13:00:00,25.31,25.44,25.23,25.38,153792.0,22.9553,23.0732,22.8827,23.0188,153792.0
2022-05-10 13:30:00,25.39,25.73,25.38,25.69,327124.0,23.0279,23.3362,23.0188,23.2999,327124.0
2022-05-10 14:00:00,25.69,25.71,25.55,25.57,133764.0,23.2999,23.3181,23.173,23.1911,133764.0
2022-05-10 14:30:00,25.64,26.01,25.61,25.96,177180.0,23.2546,23.5902,23.2274,23.5448,177180.0
2022-05-10 15:00:00,25.91,25.94,25.6,25.68,130836.0,23.4995,23.5267,23.2183,23.2909,130836.0
2022-05-10 15:30:00,25.66,26.01,25.58,25.87,332152.0,23.2727,23.5902,23.2002,23.4632,332152.0
2022-05-11 09:30:00,26.53,26.71,25.89,26.52,521260.0,24.0618,24.225,23.4813,24.0527,521260.0
2022-05-11 10:00:00,26.5,26.66,26.34,26.43,197688.0,24.0346,24.1797,23.8895,23.9711,197688.0
2022-05-11 10:30:00,26.43,26.47,25.78,25.82,285976.0,23.9711,24.0074,23.3816,23.4178,285976.0
2022-05-11 11:00:00,25.85,25.93,25.33,25.33,384076.0,23.4451,23.5176,22.9734,22.9734,384076.0
2022-05-11 11:30:00,25.36,25.48,25.23,25.31,146316.0,23.0006,23.1095,22.8827,22.9553,146316.0
2022-05-11 12:00:00,25.3,25.37,24.98,25.11,247204.0,22.9462,23.0097,22.656,22.7739,247204.0
2022-05-11 12:30:00,25.09,25.17,24.91,24.97,211416.0,22.7558,22.8283,22.5925,22.6469,211416.0
2022-05-11 13:00:00,24.91,25.2,24.73,24.75,297484.0,22.5925,22.8555,22.4293,22.4474,297484.0
2022-05-11 13:30:00,24.75,24.9,24.65,24.73,218436.0,22.4474,22.5834,22.3567,22.4293,218436.0
2022-05-11 14:00:00,24.68,24.85,24.61,24.75,262892.0,22.3839,22.5381,22.3204,22.4474,262892.0
2022-05-11 14:30:00,24.75,24.87,24.69,24.71,162208.0,22.4474,22.5562,22.393,22.4111,162208.0
2022-05-11 15:00:00,24.68,24.68,24.55,24.68,182736.0,22.3839,22.3839,22.266,22.3839,182736.0
2022-05-11 15:30:00,24.68,24.72,24.35,24.35,376316.0,22.3839,22.4202,22.0846,22.0846,376316.0
2022-05-12 09:30:00,24.3,24.35,23.84,24.28,615104.0,22.0393,22.0846,21.6221,22.0211,615104.0
2022-05-12 10:00:00,24.27,24.49,24.06,24.4,248692.0,22.0121,22.2116,21.8216,22.13,248692.0
2022-05-12 10:30:00,24.38,24.44,24.17,24.25,246576.0,22.1118,22.1662,21.9214,21.9939,246576.0
2022-05-12 11:00:00,24.26,24.52,24.07,24.1,76612.0,22.003,22.2388,21.8307,21.8579,76612.0
2022-05-12 11:30:00,24.09,24.18,23.96,23.99,144008.0,21.8488,21.9304,21.7309,21.7581,144008.0
2022-05-12 12:00:00,24.0,24.27,23.9,24.18,244868.0,21.7672,22.0121,21.6765,21.9304,244868.0
2022-05-12 12:30:00,24.17,24.45,24.17,24.42,124620.0,21.9214,22.1753,21.9214,22.1481,124620.0
2022-05-12 13:00:00,24.4,24.4,23.94,24.04,103652.0,22.13,22.13,21.7128,21.8035,103652.0
2022-05-12 13:30:00,24.06,24.18,23.99,24.11,75368.0,21.8216,21.9304,21.7581,21.8669,75368.0
2022-05-12 14:00:00,24.11,24.23,24.09,24.09,123348.0,21.8669,21.9758,21.8488,21.8488,123348.0
2022-05-12 14:30:00,24.09,24.09,23.81,23.83,264244.0,21.8488,21.8488,21.5948,21.613,264244.0
2022-05-12 15:00:00,23.83,24.24,23.81,24.21,227640.0,21.613,21.9848,21.5948,21.9576,227640.0
2022-05-12 15:30:00,24.21,24.52,24.15,24.52,478676.0,21.9576,22.2388,21.9032,22.2388,478676.0
2022-05-13 09:30:00,24.99,25.39,24.89,25.31,381108.0,22.6651,23.0279,22.5744,22.9553,381108.0
2022-05-13 10:00:00,25.3,25.36,24.96,25.25,284776.0,22.9462,23.0006,22.6379,22.9009,284776.0
2022-05-13 10:30:00,25.27,25.38,24.98,25.03,153244.0,22.919,23.0188,22.656,22.7013,153244.0
2022-05-13 11:00:00,25.01,25.2,24.95,25.1,330492.0,22.6832,22.8555,22.6288,22.7648,330492.0
2022-05-13 11:30:00,25.11,25.23,24.99,25.23,107392.0,22.7739,22.8827,22.6651,22.8827,107392.0
2022-05-13 12:00:00,25.22,25.46,25.2,25.34,115880.0,22.8737,23.0913,22.8555,22.9825,115880.0
2022-05-13 12:30:00,25.35,25.45,25.31,25.44,304664.0,22.9916,23.0823,22.9553,23.0732,304664.0
2022-05-13 13:00:00,25.45,25.56,25.43,25.52,134428.0,23.0823,23.182,23.0641,23.1458,134428.0
2022-05-13 13:30:00,25.51,25.53,25.42,25.47,145308.0,23.1367,23.1548,23.0551,23.1004,145308.0
2022-05-13 14:00:00,25.48,25.48,25.28,25.39,178456.0,23.1095,23.1095,22.9281,23.0279,178456.0
2022-05-13 14:30:00,25.41,25.57,25.38,25.52,154908.0,23.046,23.1911,23.0188,23.1458,154908.0
2022-05-13 15:00:00,25.53,25.62,25.48,25.62,153680.0,23.1548,23.2365,23.1095,23.2365,153680.0
2022-05-13 15:30:00,25.6,25.63,25.48,25.59,207596.0,23.2183,23.2455,23.1095,23.2092,207596.0
2022-05-16 09:30:00,25.42,25.57,25.06,25.21,357760.0,23.0551,23.1911,22.7286,22.8646,357760.0
2022-05-16 10:00:00,25.18,25.4,25.15,25.39,159792.0,22.8374,23.0369,22.8102,23.0279,159792.0
2022-05-16 10:30:00,25.37,25.38,24.99,25.15,145180.0,23.0097,23.0188,22.6651,22.8102,145180.0
2022-05-16 11:00:00,25.14,25.21,25.06,25.18,171328.0,22.8011,22.8646,22.7286,22.8374,171328.0
2022-05-16 11:30:00,25.16,25.17,25.0,25.06,143916.0,22.8193,22.8283,22.6741,22.7286,143916.0
2022-05-16 12:00:00,25.04,25.11,24.96,25.11,57340.0,22.7104,22.7739,22.6379,22.7739,57340.0
2022-05-16 12:30:00,25.13,25.14,24.97,25.07,78940.0,22.792,22.8011,22.6469,22.7376,78940.0
2022-05-16 13:00:00,25.08,25.31,25.08,25.3,74256.0,22.7467,22.9553,22.7467,22.9462,74256.0
2022-05-16 13:30:00,25.31,25.43,25.26,25.42,55352.0,22.9553,23.0641,22.9099,23.0551,55352.0
2022-05-16 14:00:00,25.43,25.49,25.33,25.44,76100.0,23.0641,23.1186,22.9734,23.0732,76100.0
2022-05-16 14:30:00,25.43,25.44,25.3,25.36,63600.0,23.0641,23.0732,22.9462,23.0006,63600.0
2022-05-16 15:00:00,25.38,25.53,25.36,25.47,133640.0,23.0188,23.1548,23.0006,23.1004,133640.0
2022-05-16 15:30:00,25.49,25.68,25.46,25.68,109876.0,23.1186,23.2909,23.0913,23.2909,109876.0
2022-05-17 09:30:00,26.42,26.59,26.25,26.34,379220.0,23.962,24.1162,23.8078,23.8895,379220.0
2022-05-17 10:00:00,26.41,26.53,26.2,26.29,88504.0,23.953,24.0618,23.7625,23.8441,88504.0
2022-05-17 10:30:00,26.24,26.29,26.01,26.27,255736.0,23.7988,23.8441,23.5902,23.826,255736.0
2022-05-17 11:00:00,26.26,26.34,26.21,26.33,48048.0,23.8169,23.8895,23.7716,23.8804,48048.0
2022-05-17 11:30:00,26.36,26.42,26.25,26.3,35704.0,23.9076,23.962,23.8078,23.8532,35704.0
2022-05-17 12:00:00,26.3,26.43,26.26,26.32,41244.0,23.8532,23.9711,23.8169,23.8713,41244.0
2022-05-17 12:30:00,26.29,26.5,26.25,26.48,134856.0,23.8441,24.0346,23.8078,24.0164,134856.0
2022-05-17 13:00:00,26.45,26.46,26.23,26.23,75736.0,23.9892,23.9983,23.7897,23.7897,75736.0
2022-05-17 13:30:00,26.27,26.38,26.25,26.27,52088.0,23.826,23.9257,23.8078,23.826,52088.0
2022-05-17 14:00:00,26.29,26.45,26.21,26.25,156748.0,23.8441,23.9892,23.7716,23.8078,156748.0
2022-05-17 14:30:00,26.27,26.41,26.19,26.4,106184.0,23.826,23.953,23.7534,23.9439,106184.0
2022-05-17 15:00:00,26.39,26.52,26.3,26.52,123472.0,23.9348,24.0527,23.8532,24.0527,123472.0
2022-05-17 15:30:00,26.52,26.65,26.37,26.58,186144.0,24.0527,24.1706,23.9167,24.1071,186144.0
2022-05-18 09:30:00,26.45,26.48,25.98,25.99,278264.0,23.9892,24.0164,23.563,23.572,278264.0
2022-05-18 10:00:00,26.0,26.14,25.87,25.87,189136.0,23.5811,23.7081,23.4632,23.4632,189136.0
2022-05-18 10:30:00,25.9,25.92,25.63,25.85,311392.0,23.4904,23.5085,23.2455,23.4451,311392.0
2022-05-18 11:00:00,25.86,25.87,25.54,25.54,175824.0,23.4541,23.4632,23.1639,23.1639,175824.0
2022-05-18 11:30:00,25.57,25.79,25.51,25.67,202340.0,23.1911,23.3906,23.1367,23.2818,202340.0
2022-05-18 12:00:00,25.64,25.66,25.43,25.52,199912.0,23.2546,23.2727,23.0641,23.1458,199912.0
2022-05-18 12:30:00,25.49,25.61,25.46,25.54,100088.0,23.1186,23.2274,23.0913,23.1639,100088.0
2022-05-18 13:00:00,25.54,25.54,25.17,25.18,287032.0,23.1639,23.1639,22.8283,22.8374,287032.0
2022-05-18 13:30:00,25.18,25.31,24.92,25.0,215308.0,22.8374,22.9553,22.6016,22.6741,215308.0
2022-05-18 14:00:00,25.02,25.12,24.97,25.05,109316.0,22.6923,22.783,22.6469,22.7195,109316.0
2022-05-18 14:30:00,25.05,25.17,24.93,24.94,237888.0,22.7195,22.8283,22.6106,22.6197,237888.0
2022-05-18 15:00:00,24.92,25.02,24.83,24.86,236580.0,22.6016,22.6923,22.52,22.5472,236580.0
2022-05-18 15:30:00,24.84,25.08,24.84,24.93,244172.0,22.529,22.7467,22.529,22.6106,244172.0
2022-05-19 09:30:00,23.76,24.23,23.74,23.98,553272.0,21.5495,21.9758,21.5314,21.749,553272.0
2022-05-19 10:00:00,23.98,24.38,23.98,24.26,124156.0,21.749,22.1118,21.749,22.003,124156.0
2022-05-19 10:30:00,24.26,24.32,24.01,24.01,78180.0,22.003,22.0574,21.7762,21.7762,78180.0
2022-05-19 11:00:00,24.0,24.23,23.98,24.09,100480.0,21.7672,21.9758,21.749,21.8488,100480.0
2022-05-19 11:30:00,24.1,24.46,24.1,24.31,132428.0,21.8579,22.1844,21.8579,22.0483,132428.0
2022-05-19 12:00:00,24.32,24.67,24.32,24.49,139416.0,22.0574,22.3748,22.0574,22.2116,139416.0
2022-05-19 12:30:00,24.5,24.51,24.33,24.5,84248.0,22.2207,22.2297,22.0665,22.2207,84248.0
2022-05-19 13:00:00,24.49,24.67,24.48,24.58,99592.0,22.2116,22.3748,22.2025,22.2932,99592.0
2022-05-19 13:30:00,24.59,24.92,24.59,24.75,125780.0,22.3023,22.6016,22.3023,22.4474,125780.0
2022-05-19 14:00:00,24.75,24.8,24.68,24.72,42956.0,22.4474,22.4927,22.3839,22.4202,42956.0
2022-05-19 14:30:00,24.71,24.92,24.71,24.84,74764.0,22.4111,22.6016,22.4111,22.529,74764.0
2022-05-19 15:00:00,24.84,24.88,24.61,24.64,134944.0,22.529,22.5653,22.3204,22.3476,134944.0
2022-05-19 15:30:00,24.64,24.79,24.55,24.75,150476.0,22.3476,22.4837,22.266,22.4474,150476.0
2022-05-20 09:30:00,24.76,24.79,24.4,24.68,165992.0,22.4565,22.4837,22.13,22.3839,165992.0
2022-05-20 10:00:00,24.69,24.71,24.33,24.47,115592.0,22.393,22.4111,22.0665,22.1934,115592.0
2022-05-20 10:30:00,24.47,24.54,24.06,24.15,226168.0,22.1934,22.2569,21.8216,21.9032,226168.0
2022-05-20 11:00:00,24.17,24.32,23.93,24.06,170556.0,21.9214,22.0574,21.7037,21.8216,170556.0
2022-05-20 11:30:00,24.04,24.18,24.0,24.1,135528.0,21.8035,21.9304,21.7672,21.8579,135528.0
2022-05-20 12:00:00,24.1,24.1,23.76,23.87,231068.0,21.8579,21.8579,21.5495,21.6493,231068.0
2022-05-20 12:30:00,23.87,23.92,23.63,23.7,228452.0,21.6493,21.6946,21.4316,21.4951,228452.0
2022-05-20 13:00:00,23.73,23.8,23.57,23.76,220144.0,21.5223,21.5858,21.3772,21.5495,220144.0
2022-05-20 13:30:00,23.8,24.08,23.78,23.96,146876.0,21.5858,21.8397,21.5676,21.7309,146876.0
2022-05-20 14:00:00,23.96,23.96,23.77,23.84,113092.0,21.7309,21.7309,21.5586,21.6221,113092.0
2022-05-20 14:30:00,23.84,23.96,23.74,23.84,152020.0,21.6221,21.7309,21.5314,21.6221,152020.0
2022-05-20 15:00:00,23.84,23.84,23.68,23.79,219908.0,21.6221,21.6221,21.4769,21.5767,219908.0
2022-05-20 15:30:00,23.78,23.93,23.76,23.85,325516.0,21.5676,21.7037,21.5495,21.6311,325516.0
2022-05-23 09:30:00,24.36,24.39,24.04,24.16,231232.0,22.0937,22.1209,21.8035,21.9123,231232.0
2022-05-23 10:00:00,24.14,24.24,24.05,24.23,122112.0,21.8941,21.9848,21.8125,21.9758,122112.0
2022-05-23 10:30:00,24.25,24.5,24.21,24.47,127804.0,21.9939,22.2207,21.9576,22.1934,127804.0
2022-05-23 11:00:00,24.46,24.78,24.36,24.77,125668.0,22.1844,22.4746,22.0937,22.4655,125668.0
2022-05-23 11:30:00,24.78,24.86,24.63,24.7,195952.0,22.4746,22.5472,22.3386,22.402,195952.0
2022-05-23 12:00:00,24.68,24.88,24.64,24.74,89916.0,22.3839,22.5653,22.3476,22.4383,89916.0
2022-05-23 12:30:00,24.75,24.83,24.72,24.78,49320.0,22.4474,22.52,22.4202,22.4746,49320.0
2022-05-23 13:00:00,24.81,24.83,24.66,24.7,39764.0,22.5018,22.52,22.3658,22.402,39764.0
2022-05-23 13:30:00,24.69,24.8,24.69,24.77,46348.0,22.393,22.4927,22.393,22.4655,46348.0
2022-05-23 14:00:00,24.77,24.94,24.75,24.93,72372.0,22.4655,22.6197,22.4474,22.6106,72372.0
2022-05-23 14:30:00,24.93,24.96,24.79,24.86,74968.0,22.6106,22.6379,22.4837,22.5472,74968.0
2022-05-23 15:00:00,24.87,25.03,24.87,25.0,150064.0,22.5562,22.7013,22.5562,22.6741,150064.0
2022-05-23 15:30:00,25.0,25.05,24.92,25.05,354036.0,22.6741,22.7195,22.6016,22.7195,354036.0
2022-05-24 09:30:00,24.19,24.22,23.66,23.73,439896.0,21.9395,21.9667,21.4588,21.5223,439896.0
2022-05-24 10:00:00,23.7,23.7,23.25,23.35,548076.0,21.4951,21.4951,21.0869,21.1776,548076.0
2022-05-24 10:30:00,23.34,23.34,23.13,23.28,366096.0,21.1686,21.1686,20.9781,21.1142,366096.0
2022-05-24 11:00:00,23.29,23.41,23.15,23.25,297796.0,21.1232,21.2321,20.9963,21.0869,297796.0
2022-05-24 11:30:00,23.25,23.46,23.08,23.38,194044.0,21.0869,21.2774,20.9328,21.2049,194044.0
2022-05-24 12:00:00,23.36,23.54,23.34,23.52,144248.0,21.1867,21.35,21.1686,21.3318,144248.0
2022-05-24 12:30:00,23.51,23.51,23.22,23.39,135016.0,21.3228,21.3228,21.0597,21.2139,135016.0
2022-05-24 13:00:00,23.37,23.54,23.35,23.47,96040.0,21.1958,21.35,21.1776,21.2865,96040.0
2022-05-24 13:30:00,23.46,23.62,23.4,23.61,96576.0,21.2774,21.4225,21.223,21.4135,96576.0
2022-05-24 14:00:00,23.58,23.59,23.44,23.53,113172.0,21.3862,21.3953,21.2593,21.3409,113172.0
2022-05-24 14:30:00,23.54,23.64,23.42,23.52,194512.0,21.35,21.4407,21.2411,21.3318,194512.0
2022-05-24 15:00:00,23.52,23.65,23.46,23.55,175472.0,21.3318,21.4497,21.2774,21.359,175472.0
2022-05-24 15:30:00,23.57,23.67,23.49,23.57,125360.0,21.3772,21.4679,21.3046,21.3772,125360.0
2022-05-25 09:30:00,23.12,23.56,23.11,23.54,318604.0,20.969,21.3681,20.96,21.35,318604.0
2022-05-25 10:00:00,23.57,23.72,23.49,23.7,177784.0,21.3772,21.5132,21.3046,21.4951,177784.0
2022-05-25 10:30:00,23.66,23.72,23.4,23.44,104728.0,21.4588,21.5132,21.223,21.2593,104728.0
2022-05-25 11:00:00,23.45,23.45,23.24,23.27,128336.0,21.2683,21.2683,21.0779,21.1051,128336.0
2022-05-25 11:30:00,23.23,23.43,23.14,23.37,183308.0,21.0688,21.2502,20.9872,21.1958,183308.0
2022-05-25 12:00:00,23.37,23.45,23.36,23.43,77928.0,21.1958,21.2683,21.1867,21.2502,77928.0
2022-05-25 12:30:00,23.46,23.61,23.42,23.51,51912.0,21.2774,21.4135,21.2411,21.3228,51912.0
2022-05-25 13:00:00,23.48,23.55,23.42,23.44,122544.0,21.2955,21.359,21.2411,21.2593,122544.0
2022-05-25 13:30:00,23.42,23.47,23.35,23.43,73884.0,21.2411,21.2865,21.1776,21.2502,73884.0
2022-05-25 14:00:00,23.5,23.52,23.22,23.35,96004.0,21.3137,21.3318,21.0597,21.1776,96004.0
2022-05-25 14:30:00,23.34,23.43,23.29,23.3,67660.0,21.1686,21.2502,21.1232,21.1323,67660.0
2022-05-25 15:00:00,23.31,23.48,23.29,23.33,150548.0,21.1414,21.2955,21.1232,21.1595,150548.0
2022-05-25 15:30:00,23.35,23.36,23.22,23.32,146884.0,21.1776,21.1867,21.0597,21.1504,146884.0
2022-05-26 09:30:00,23.46,23.74,23.45,23.48,140632.0,21.2774,21.5314,21.2683,21.2955,140632.0
2022-05-26 10:00:00,23.46,23.7,23.44,23.59,193500.0,21.2774,21.4951,21.2593,21.3953,193500.0
2022-05-26 10:30:00,23.61,23.94,23.61,23.94,89412.0,21.4135,21.7128,21.4135,21.7128,89412.0
2022-05-26 11:00:00,23.95,24.14,23.89,24.02,231264.0,21.7218,21.8941,21.6674,21.7853,231264.0
2022-05-26 11:30:00,24.05,24.07,23.94,24.05,211000.0,21.8125,21.8307,21.7128,21.8125,211000.0
2022-05-26 12:00:00,24.03,24.04,23.88,23.96,475900.0,21.7944,21.8035,21.6583,21.7309,475900.0
2022-05-26 12:30:00,23.97,24.19,23.94,24.18,123660.0,21.74,21.9395,21.7128,21.9304,123660.0
2022-05-26 13:00:00,24.17,24.17,23.7,23.7,119604.0,21.9214,21.9214,21.4951,21.4951,119604.0
2022-05-26 13:30:00,23.72,23.75,23.66,23.7,67436.0,21.5132,21.5404,21.4588,21.4951,67436.0
2022-05-26 14:00:00,23.74,23.83,23.74,23.8,20844.0,21.5314,21.613,21.5314,21.5858,20844.0
2022-05-26 14:30:00,23.81,23.84,23.66,23.77,218020.0,21.5948,21.6221,21.4588,21.5586,218020.0
2022-05-26 15:00:00,23.77,23.77,23.63,23.7,241408.0,21.5586,21.5586,21.4316,21.4951,241408.0
2022-05-26 15:30:00,23.7,23.7,23.59,23.64,144436.0,21.4951,21.4951,21.3953,21.4407,144436.0
2022-05-27 09:30:00,23.3,23.31,23.08,23.17,346960.0,21.1323,21.1414,20.9328,21.0144,346960.0
2022-05-27 10:00:00,23.17,23.23,23.06,23.19,120208.0,21.0144,21.0688,20.9146,21.0325,120208.0
2022-05-27 10:30:00,23.21,23.25,23.06,23.2,103352.0,21.0507,21.0869,20.9146,21.0416,103352.0
2022-05-27 11:00:00,23.21,23.43,23.2,23.33,126828.0,21.0507,21.2502,21.0416,21.1595,126828.0
2022-05-27 11:30:00,23.33,23.33,23.2,23.33,53472.0,21.1595,21.1595,21.0416,21.1595,53472.0
2022-05-27 12:00:00,23.32,23.52,23.32,23.52,58576.0,21.1504,21.3318,21.1504,21.3318,58576.0
2022-05-27 12:30:00,23.53,23.63,23.47,23.6,63840.0,21.3409,21.4316,21.2865,21.4044,63840.0
2022-05-27 13:00:00,23.61,23.65,23.57,23.58,59176.0,21.4135,21.4497,21.3772,21.3862,59176.0
2022-05-27 13:30:00,23.59,23.59,23.52,23.52,52624.0,21.3953,21.3953,21.3318,21.3318,52624.0
2022-05-27 14:00:00,23.5,23.58,23.49,23.55,107212.0,21.3137,21.3862,21.3046,21.359,107212.0
2022-05-27 14:30:00,23.55,23.56,23.52,23.53,49612.0,21.359,21.3681,21.3318,21.3409,49612.0
2022-05-27 15:00:00,23.54,23.55,23.48,23.49,50564.0,21.35,21.359,21.2955,21.3046,50564.0
2022-05-27 15:30:00,23.49,23.49,23.4,23.42,120180.0,21.3046,21.3046,21.223,21.2411,120180.0
2022-05-31 09:30:00,24.56,24.9,24.56,24.88,329512.0,22.2751,22.5834,22.2751,22.5653,329512.0
2022-05-31 10:00:00,24.88,25.0,24.85,24.87,166412.0,22.5653,22.6741,22.5381,22.5562,166412.0
2022-05-31 10:30:00,24.88,25.05,24.88,25.01,152256.0,22.5653,22.7195,22.5653,22.6832,152256.0
2022-05-31 11:00:00,25.03,25.11,24.91,24.98,94444.0,22.7013,22.7739,22.5925,22.656,94444.0
2022-05-31 11:30:00,24.99,25.01,24.68,24.77,65616.0,22.6651,22.6832,22.3839,22.4655,65616.0
2022-05-31 12:00:00,24.77,24.77,24.68,24.68,15712.0,22.4655,22.4655,22.3839,22.3839,15712.0
2022-05-31 12:30:00,24.68,24.75,24.61,24.73,15224.0,22.3839,22.4474,22.3204,22.4293,15224.0
2022-05-31 13:00:00,24.7,24.79,24.63,24.68,89604.0,22.402,22.4837,22.3386,22.3839,89604.0
2022-05-31 13:30:00,24.67,24.82,24.67,24.79,38780.0,22.3748,22.5109,22.3748,22.4837,38780.0
2022-05-31 14:00:00,24.78,24.79,24.6,24.6,38548.0,22.4746,22.4837,22.3114,22.3114,38548.0
2022-05-31 14:30:00,24.63,24.73,24.58,24.71,111144.0,22.3386,22.4293,22.2932,22.4111,111144.0
2022-05-31 15:00:00,24.73,24.89,24.66,24.89,59956.0,22.4293,22.5744,22.3658,22.5744,59956.0
2022-05-31 15:30:00,24.9,25.32,24.72,24.88,265224.0,22.5834,22.9644,22.4202,22.5653,265224.0
2022-06-01 09:30:00,24.53,24.69,24.32,24.4,239960.0,22.2479,22.393,22.0574,22.13,239960.0
2022-06-01 10:00:00,24.41,25.09,24.4,25.06,344168.0,22.139,22.7558,22.13,22.7286,344168.0
2022-06-01 10:30:00,25.07,25.3,24.97,25.0,187184.0,22.7376,22.9462,22.6469,22.6741,187184.0
2022-06-01 11:00:00,24.98,25.23,24.97,25.16,209972.0,22.656,22.8827,22.6469,22.8193,209972.0
2022-06-01 11:30:00,25.15,25.19,25.08,25.17,556716.0,22.8102,22.8465,22.7467,22.8283,556716.0
2022-06-01 12:00:00,25.14,25.16,25.02,25.11,418716.0,22.8011,22.8193,22.6923,22.7739,418716.0
2022-06-01 12:30:00,25.12,25.35,25.11,25.28,542552.0,22.783,22.9916,22.7739,22.9281,542552.0
2022-06-01 13:00:00,25.27,25.27,25.07,25.16,184384.0,22.919,22.919,22.7376,22.8193,184384.0
2022-06-01 13:30:00,25.18,25.19,25.07,25.15,76096.0,22.8374,22.8465,22.7376,22.8102,76096.0
2022-06-01 14:00:00,25.11,25.12,25.0,25.05,65656.0,22.7739,22.783,22.6741,22.7195,65656.0
2022-06-01 14:30:00,25.01,25.04,24.93,24.99,77696.0,22.6832,22.7104,22.6106,22.6651,77696.0
2022-06-01 15:00:00,25.0,25.19,25.0,25.17,59264.0,22.6741,22.8465,22.6741,22.8283,59264.0
2022-06-01 15:30:00,25.18,25.2,24.97,25.02,121012.0,22.8374,22.8555,22.6469,22.6923,121012.0
2022-06-02 09:30:00,24.79,25.51,24.72,25.41,380936.0,22.4837,23.1367,22.4202,23.046,380936.0
2022-06-02 10:00:00,25.39,25.52,25.18,25.28,122056.0,23.0279,23.1458,22.8374,22.9281,122056.0
2022-06-02 10:30:00,25.29,25.35,24.89,25.13,66532.0,22.9372,22.9916,22.5744,22.792,66532.0
2022-06-02 11:00:00,25.17,25.17,24.88,25.05,41824.0,22.8283,22.8283,22.5653,22.7195,41824.0
2022-06-02 11:30:00,25.03,25.16,25.01,25.16,71208.0,22.7013,22.8193,22.6832,22.8193,71208.0
2022-06-02 12:00:00,25.16,25.25,25.13,25.13,63632.0,22.8193,22.9009,22.792,22.792,63632.0
2022-06-02 12:30:00,25.13,25.21,25.12,25.18,31364.0,22.792,22.8646,22.783,22.8374,31364.0
2022-06-02 13:00:00,25.2,25.24,25.13,25.2,36540.0,22.8555,22.8918,22.792,22.8555,36540.0
2022-06-02 13:30:00,25.21,25.23,25.07,25.07,19920.0,22.8646,22.8827,22.7376,22.7376,19920.0
2022-06-02 14:00:00,25.06,25.06,24.86,24.96,42372.0,22.7286,22.7286,22.5472,22.6379,42372.0
2022-06-02 14:30:00,25.0,25.08,24.95,24.97,45944.0,22.6741,22.7467,22.6288,22.6469,45944.0
2022-06-02 15:00:00,24.96,25.09,24.95,25.06,37488.0,22.6379,22.7558,22.6288,22.7286,37488.0
2022-06-02 15:30:00,25.09,25.15,25.0,25.0,67372.0,22.7558,22.8102,22.6741,22.6741,67372.0
2022-06-03 09:30:00,25.75,25.89,25.5,25.63,608464.0,23.3544,23.4813,23.1276,23.2455,608464.0
2022-06-03 10:00:00,25.59,25.66,25.19,25.43,182844.0,23.2092,23.2727,22.8465,23.0641,182844.0
2022-06-03 10:30:00,25.4,25.63,25.29,25.57,205420.0,23.0369,23.2455,22.9372,23.1911,205420.0
2022-06-03 11:00:00,25.57,25.62,25.41,25.45,96092.0,23.1911,23.2365,23.046,23.0823,96092.0
2022-06-03 11:30:00,25.45,25.6,25.35,25.59,97744.0,23.0823,23.2183,22.9916,23.2092,97744.0
2022-06-03 12:00:00,25.6,25.7,25.56,25.57,73732.0,23.2183,23.309,23.182,23.1911,73732.0
2022-06-03 12:30:00,25.61,25.67,25.59,25.65,76620.0,23.2274,23.2818,23.2092,23.2637,76620.0
2022-06-03 13:00:00,25.66,25.66,25.57,25.63,24952.0,23.2727,23.2727,23.1911,23.2455,24952.0
2022-06-03 13:30:00,25.63,25.64,25.58,25.59,47760.0,23.2455,23.2546,23.2002,23.2092,47760.0
2022-06-03 14:00:00,25.59,25.66,25.56,25.66,71376.0,23.2092,23.2727,23.182,23.2727,71376.0
2022-06-03 14:30:00,25.63,25.65,25.43,25.47,103364.0,23.2455,23.2637,23.0641,23.1004,103364.0
2022-06-03 15:00:00,25.46,25.47,25.32,25.46,91636.0,23.0913,23.1004,22.9644,23.0913,91636.0
2022-06-03 15:30:00,25.45,25.46,25.13,25.14,238440.0,23.0823,23.0913,22.792,22.8011,238440.0
2022-06-06 09:30:00,25.74,26.1,25.51,25.81,225144.0,23.3453,23.6718,23.1367,23.4088,225144.0
2022-06-06 10:00:00,25.79,26.15,25.78,26.15,132696.0,23.3906,23.7171,23.3816,23.7171,132696.0
2022-06-06 10:30:00,26.15,26.4,26.13,26.3,297552.0,23.7171,23.9439,23.699,23.8532,297552.0
2022-06-06 11:00:00,26.3,26.56,26.29,26.49,248464.0,23.8532,24.089,23.8441,24.0255,248464.0
2022-06-06 11:30:00,26.48,26.5,26.24,26.33,125716.0,24.0164,24.0346,23.7988,23.8804,125716.0
2022-06-06 12:00:00,26.32,26.51,26.19,26.44,88952.0,23.8713,24.0437,23.7534,23.9802,88952.0
2022-06-06 12:30:00,26.44,26.46,26.28,26.42,60516.0,23.9802,23.9983,23.8351,23.962,60516.0
2022-06-06 13:00:00,26.43,26.47,26.35,26.37,86632.0,23.9711,24.0074,23.8985,23.9167,86632.0
2022-06-06 13:30:00,26.36,26.49,26.31,26.49,99676.0,23.9076,24.0255,23.8623,24.0255,99676.0
2022-06-06 14:00:00,26.47,26.58,26.43,26.57,187932.0,24.0074,24.1071,23.9711,24.0981,187932.0
2022-06-06 14:30:00,26.56,26.6,26.46,26.54,135588.0,24.089,24.1253,23.9983,24.0709,135588.0
2022-06-06 15:00:00,26.53,26.55,26.43,26.5,134940.0,24.0618,24.0799,23.9711,24.0346,134940.0
2022-06-06 15:30:00,26.49,26.6,26.43,26.55,160776.0,24.0255,24.1253,23.9711,24.0799,160776.0
2022-06-07 09:30:00,26.05,26.06,25.74,25.84,322916.0,23.6265,23.6355,23.3453,23.436,322916.0
2022-06-07 10:00:00,25.81,26.0,25.8,25.87,100172.0,23.4088,23.5811,23.3997,23.4632,100172.0
2022-06-07 10:30:00,25.85,25.93,25.54,25.61,228836.0,23.4451,23.5176,23.1639,23.2274,228836.0
2022-06-07 11:00:00,25.59,25.62,25.43,25.54,104996.0,23.2092,23.2365,23.0641,23.1639,104996.0
2022-06-07 11:30:00,25.57,25.71,25.57,25.61,32052.0,23.1911,23.3181,23.1911,23.2274,32052.0
2022-06-07 12:00:00,25.61,25.71,25.58,25.66,30976.0,23.2274,23.3181,23.2002,23.2727,30976.0
2022-06-07 12:30:00,25.66,25.71,25.61,25.65,19504.0,23.2727,23.3181,23.2274,23.2637,19504.0
2022-06-07 13:00:00,25.68,25.79,25.42,25.44,106100.0,23.2909,23.3906,23.0551,23.0732,106100.0
2022-06-07 13:30:00,25.43,25.43,25.32,25.35,49916.0,23.0641,23.0641,22.9644,22.9916,49916.0
2022-06-07 14:00:00,25.36,25.42,25.31,25.36,79304.0,23.0006,23.0551,22.9553,23.0006,79304.0
2022-06-07 14:30:00,25.34,25.48,25.24,25.47,64248.0,22.9825,23.1095,22.8918,23.1004,64248.0
2022-06-07 15:00:00,25.47,25.59,25.42,25.55,28740.0,23.1004,23.2092,23.0551,23.173,28740.0
2022-06-07 15:30:00,25.56,25.78,25.55,25.72,207648.0,23.182,23.3816,23.173,23.3272,207648.0
2022-06-08 09:30:00,26.0,26.28,25.9,26.23,156240.0,23.5811,23.8351,23.4904,23.7897,156240.0
2022-06-08 10:00:00,26.25,26.32,25.8,25.98,87692.0,23.8078,23.8713,23.3997,23.563,87692.0
2022-06-08 10:30:00,25.98,25.98,25.71,25.84,46912.0,23.563,23.563,23.3181,23.436,46912.0
2022-06-08 11:00:00,25.85,25.91,25.69,25.82,48096.0,23.4451,23.4995,23.2999,23.4178,48096.0
2022-06-08 11:30:00,25.8,26.1,25.8,26.07,39924.0,23.3997,23.6718,23.3997,23.6446,39924.0
2022-06-08 12:00:00,26.05,26.18,26.04,26.08,41444.0,23.6265,23.7444,23.6174,23.6537,41444.0
2022-06-08 12:30:00,26.07,26.09,25.94,26.04,44436.0,23.6446,23.6627,23.5267,23.6174,44436.0
2022-06-08 13:00:00,26.03,26.29,26.02,26.21,129340.0,23.6083,23.8441,23.5992,23.7716,129340.0
2022-06-08 13:30:00,26.19,26.32,26.16,26.27,40212.0,23.7534,23.8713,23.7262,23.826,40212.0
2022-06-08 14:00:00,26.26,26.34,26.25,26.27,35804.0,23.8169,23.8895,23.8078,23.826,35804.0
2022-06-08 14:30:00,26.28,26.3,26.22,26.24,65844.0,23.8351,23.8532,23.7806,23.7988,65844.0
2022-06-08 15:00:00,26.26,26.27,26.13,26.26,38384.0,23.8169,23.826,23.699,23.8169,38384.0
2022-06-08 15:30:00,26.27,26.38,26.19,26.35,118980.0,23.826,23.9257,23.7534,23.8985,118980.0
2022-06-09 09:30:00,26.53,26.65,25.97,26.2,203888.0,24.0618,24.1706,23.5539,23.7625,203888.0
2022-06-09 10:00:00,26.2,26.38,26.15,26.27,75052.0,23.7625,23.9257,23.7171,23.826,75052.0
2022-06-09 10:30:00,26.29,26.6,26.27,26.6,35600.0,23.8441,24.1253,23.826,24.1253,35600.0
2022-06-09 11:00:00,26.62,26.62,26.38,26.43,145608.0,24.1434,24.1434,23.9257,23.9711,145608.0
2022-06-09 11:30:00,26.43,26.43,26.3,26.36,37800.0,23.9711,23.9711,23.8532,23.9076,37800.0
2022-06-09 12:00:00,26.39,26.41,26.32,26.4,67780.0,23.9348,23.953,23.8713,23.9439,67780.0
2022-06-09 12:30:00,26.4,26.55,26.36,26.55,36712.0,23.9439,24.0799,23.9076,24.0799,36712.0
2022-06-09 13:00:00,26.49,26.49,26.08,26.15,97584.0,24.0255,24.0255,23.6537,23.7171,97584.0
2022-06-09 13:30:00,26.14,26.18,26.02,26.11,37160.0,23.7081,23.7444,23.5992,23.6809,37160.0
2022-06-09 14:00:00,26.1,26.22,26.1,26.12,15200.0,23.6718,23.7806,23.6718,23.6899,15200.0
2022-06-09 14:30:00,26.12,26.18,26.08,26.13,23944.0,23.6899,23.7444,23.6537,23.699,23944.0
2022-06-09 15:00:00,26.1,26.16,26.07,26.13,37800.0,23.6718,23.7262,23.6446,23.699,37800.0
2022-06-09 15:30:00,26.16,26.23,26.09,26.1,72864.0,23.7262,23.7897,23.6627,23.6718,72864.0
2022-06-10 09:30:00,26.19,26.62,26.04,26.48,261116.0,23.7534,24.1434,23.6174,24.0164,261116.0
2022-06-10 10:00:00,26.5,26.59,26.06,26.46,374136.0,24.0346,24.1162,23.6355,23.9983,374136.0
2022-06-10 10:30:00,26.47,26.9,26.46,26.75,358228.0,24.0074,24.3974,23.9983,24.2613,358228.0
2022-06-10 11:00:00,26.78,27.0,26.59,26.94,115844.0,24.2885,24.4881,24.1162,24.4337,115844.0
2022-06-10 11:30:00,26.93,27.0,26.88,26.98,123156.0,24.4246,24.4881,24.3792,24.4699,123156.0
2022-06-10 12:00:00,26.98,27.15,26.93,27.04,151512.0,24.4699,24.6241,24.4246,24.5243,151512.0
2022-06-10 12:30:00,27.02,27.1,26.96,27.0,78360.0,24.5062,24.5788,24.4518,24.4881,78360.0
2022-06-10 13:00:00,27.01,27.01,26.57,26.59,121988.0,24.4971,24.4971,24.0981,24.1162,121988.0
2022-06-10 13:30:00,26.64,26.72,26.38,26.56,126612.0,24.1616,24.2341,23.9257,24.089,126612.0
2022-06-10 14:00:00,26.57,26.66,26.45,26.49,90600.0,24.0981,24.1797,23.9892,24.0255,90600.0
2022-06-10 14:30:00,26.51,26.63,26.49,26.56,76748.0,24.0437,24.1525,24.0255,24.089,76748.0
2022-06-10 15:00:00,26.57,26.64,26.55,26.62,29200.0,24.0981,24.1616,24.0799,24.1434,29200.0
2022-06-10 15:30:00,26.61,26.68,26.53,26.61,135328.0,24.1344,24.1978,24.0618,24.1344,135328.0
2022-06-13 09:30:00,28.23,28.29,28.07,28.17,385496.0,25.6036,25.6581,25.4585,25.5492,385496.0
2022-06-13 10:00:00,28.2,28.65,28.15,28.6,489904.0,25.5764,25.9846,25.5311,25.9392,489904.0
2022-06-13 10:30:00,28.59,28.62,28.33,28.45,208920.0,25.9301,25.9574,25.6943,25.8032,208920.0
2022-06-13 11:00:00,28.5,28.92,28.5,28.82,218444.0,25.8485,26.2294,25.8485,26.1387,218444.0
2022-06-13 11:30:00,28.85,29.39,28.85,29.28,323908.0,26.166,26.6557,26.166,26.5559,323908.0
2022-06-13 12:00:00,29.29,29.29,28.62,28.69,253008.0,26.565,26.565,25.9574,26.0208,253008.0
2022-06-13 12:30:00,28.61,29.03,28.61,28.95,86256.0,25.9483,26.3292,25.9483,26.2567,86256.0
2022-06-13 13:00:00,28.96,29.06,28.85,28.89,60348.0,26.2657,26.3564,26.166,26.2022,60348.0
2022-06-13 13:30:00,28.89,29.03,28.8,28.95,103108.0,26.2022,26.3292,26.1206,26.2567,103108.0
2022-06-13 14:00:00,28.95,29.01,28.8,29.01,83048.0,26.2567,26.3111,26.1206,26.3111,83048.0
2022-06-13 14:30:00,28.98,29.13,28.92,29.13,69072.0,26.2839,26.4199,26.2294,26.4199,69072.0
2022-06-13 15:00:00,29.11,29.77,29.11,29.64,395088.0,26.4018,27.0004,26.4018,26.8825,395088.0
2022-06-13 15:30:00,29.63,29.7,28.94,28.99,589508.0,26.8734,26.9369,26.2476,26.2929,589508.0
2022-06-14 09:30:00,28.86,28.92,28.48,28.73,383672.0,26.175,26.2294,25.8304,26.0571,383672.0
2022-06-14 10:00:00,28.77,29.19,28.73,29.11,220400.0,26.0934,26.4743,26.0571,26.4018,220400.0
2022-06-14 10:30:00,29.03,29.31,29.03,29.17,203968.0,26.3292,26.5832,26.3292,26.4562,203968.0
2022-06-14 11:00:00,29.15,29.67,29.13,29.66,129208.0,26.438,26.9097,26.4199,26.9006,129208.0
2022-06-14 11:30:00,29.7,30.09,29.56,29.73,279184.0,26.9369,27.2906,26.8099,26.9641,279184.0
2022-06-14 12:00:00,29.76,30.0,29.72,29.79,65152.0,26.9913,27.209,26.955,27.0185,65152.0
2022-06-14 12:30:00,29.76,30.02,29.65,29.98,129260.0,26.9913,27.2271,26.8915,27.1908,129260.0
2022-06-14 13:00:00,30.0,30.15,29.9,30.15,75164.0,27.209,27.345,27.1183,27.345,75164.0
2022-06-14 13:30:00,30.2,30.38,30.01,30.11,165780.0,27.3904,27.5536,27.218,27.3087,165780.0
2022-06-14 14:00:00,30.12,30.12,29.92,29.94,59704.0,27.3178,27.3178,27.1364,27.1545,59704.0
2022-06-14 14:30:00,29.97,30.2,29.96,30.17,95824.0,27.1818,27.3904,27.1727,27.3631,95824.0
2022-06-14 15:00:00,30.2,30.35,30.11,30.29,122264.0,27.3904,27.5264,27.3087,27.472,122264.0
2022-06-14 15:30:00,30.29,30.31,30.08,30.18,211644.0,27.472,27.4901,27.2815,27.3722,211644.0
2022-06-15 09:30:00,29.15,29.57,29.08,29.34,297064.0,26.438,26.819,26.3746,26.6104,297064.0
2022-06-15 10:00:00,29.34,29.62,29.1,29.59,203512.0,26.6104,26.8643,26.3927,26.8371,203512.0
2022-06-15 10:30:00,29.59,29.76,29.49,29.63,143412.0,26.8371,26.9913,26.7464,26.8734,143412.0
2022-06-15 11:00:00,29.64,29.8,29.49,29.71,100232.0,26.8825,27.0276,26.7464,26.9459,100232.0
2022-06-15 11:30:00,29.7,29.8,29.41,29.5,133612.0,26.9369,27.0276,26.6739,26.7555,133612.0
2022-06-15 12:00:00,29.52,29.52,29.2,29.38,83336.0,26.7736,26.7736,26.4834,26.6466,83336.0
2022-06-15 12:30:00,29.37,29.65,29.32,29.64,57860.0,26.6376,26.8915,26.5922,26.8825,57860.0
2022-06-15 13:00:00,29.64,29.86,29.64,29.73,180848.0,26.8825,27.082,26.8825,26.9641,180848.0
2022-06-15 13:30:00,29.73,29.97,29.36,29.48,190340.0,26.9641,27.1818,26.6285,26.7373,190340.0
2022-06-15 14:00:00,29.49,30.01,29.19,29.73,304780.0,26.7464,27.218,26.4743,26.9641,304780.0
2022-06-15 14:30:00,29.73,29.94,29.16,29.62,512132.0,26.9641,27.1545,26.4471,26.8643,512132.0
2022-06-15 15:00:00,29.61,29.75,29.23,29.3,215676.0,26.8552,26.9822,26.5106,26.5741,215676.0
2022-06-15 15:30:00,29.29,29.44,28.4,28.43,330132.0,26.565,26.7011,25.7578,25.785,330132.0
2022-06-16 09:30:00,30.4,30.6,30.11,30.5,497788.0,27.5718,27.7531,27.3087,27.6624,497788.0
2022-06-16 10:00:00,30.49,30.5,29.86,29.86,204812.0,27.6534,27.6624,27.082,27.082,204812.0
2022-06-16 10:30:00,29.86,29.95,29.45,29.46,154188.0,27.082,27.1636,26.7101,26.7192,154188.0
2022-06-16 11:00:00,29.47,29.62,29.01,29.06,232824.0,26.7283,26.8643,26.3111,26.3564,232824.0
2022-06-16 11:30:00,29.04,29.33,28.92,29.26,299344.0,26.3383,26.6013,26.2294,26.5378,299344.0
2022-06-16 12:00:00,29.25,29.49,29.22,29.27,159856.0,26.5287,26.7464,26.5015,26.5469,159856.0
2022-06-16 12:30:00,29.23,29.33,29.06,29.18,172920.0,26.5106,26.6013,26.3564,26.4653,172920.0
2022-06-16 13:00:00,29.16,29.44,29.16,29.41,88884.0,26.4471,26.7011,26.4471,26.6739,88884.0
2022-06-16 13:30:00,29.43,29.55,29.11,29.13,69544.0,26.692,26.8008,26.4018,26.4199,69544.0
2022-06-16 14:00:00,29.15,29.27,29.06,29.06,92300.0,26.438,26.5469,26.3564,26.3564,92300.0
2022-06-16 14:30:00,29.07,29.09,28.84,28.85,165540.0,26.3655,26.3836,26.1569,26.166,165540.0
2022-06-16 15:00:00,28.86,28.86,28.43,28.52,232784.0,26.175,26.175,25.785,25.8667,232784.0
2022-06-16 15:30:00,28.51,28.51,27.87,27.88,571876.0,25.8576,25.8576,25.2771,25.2862,571876.0
2022-06-17 09:30:00,27.67,27.89,27.5,27.81,289396.0,25.0957,25.2953,24.9416,25.2227,289396.0
2022-06-17 10:00:00,27.81,28.39,27.8,28.0,359032.0,25.2227,25.7488,25.2136,25.395,359032.0
2022-06-17 10:30:00,28.02,28.08,27.56,27.65,107180.0,25.4132,25.4676,24.996,25.0776,107180.0
2022-06-17 11:00:00,27.68,27.68,27.19,27.23,131772.0,25.1048,25.1048,24.6604,24.6967,131772.0
2022-06-17 11:30:00,27.32,27.36,27.03,27.31,236696.0,24.7783,24.8146,24.5153,24.7692,236696.0
2022-06-17 12:00:00,27.3,27.3,27.03,27.09,158188.0,24.7602,24.7602,24.5153,24.5697,158188.0
2022-06-17 12:30:00,27.15,27.25,27.08,27.25,62872.0,24.6241,24.7148,24.5606,24.7148,62872.0
2022-06-17 13:00:00,27.25,27.32,27.11,27.26,67936.0,24.7148,24.7783,24.5878,24.7239,67936.0
2022-06-17 13:30:00,27.27,27.43,27.26,27.43,96572.0,24.7329,24.8781,24.7239,24.8781,96572.0
2022-06-17 14:00:00,27.43,27.56,27.32,27.55,55104.0,24.8781,24.996,24.7783,24.9869,55104.0
2022-06-17 14:30:00,27.55,27.78,27.54,27.72,68412.0,24.9869,25.1955,24.9778,25.1411,68412.0
2022-06-17 15:00:00,27.71,27.84,27.68,27.81,116012.0,25.132,25.2499,25.1048,25.2227,116012.0
2022-06-17 15:30:00,27.8,27.8,27.48,27.48,250364.0,25.2136,25.2136,24.9234,24.9234,250364.0
2022-06-21 09:30:00,29.04,29.13,28.5,28.63,465480.0,26.3383,26.4199,25.8485,25.9664,465480.0
2022-06-21 10:00:00,28.64,28.9,28.49,28.66,247344.0,25.9755,26.2113,25.8394,25.9936,247344.0
2022-06-21 10:30:00,28.75,28.81,28.56,28.73,126052.0,26.0753,26.1297,25.9029,26.0571,126052.0
2022-06-21 11:00:00,28.74,28.86,28.46,28.46,119876.0,26.0662,26.175,25.8122,25.8122,119876.0
2022-06-21 11:30:00,28.48,28.9,28.36,28.9,201016.0,25.8304,26.2113,25.7215,26.2113,201016.0
2022-06-21 12:00:00,28.9,28.92,28.78,28.82,133820.0,26.2113,26.2294,26.1025,26.1387,133820.0
2022-06-21 12:30:00,28.83,29.0,28.8,28.93,53584.0,26.1478,26.302,26.1206,26.2385,53584.0
2022-06-21 13:00:00,28.94,28.94,28.81,28.87,39560.0,26.2476,26.2476,26.1297,26.1841,39560.0
2022-06-21 13:30:00,28.9,28.95,28.83,28.88,87176.0,26.2113,26.2567,26.1478,26.1932,87176.0
2022-06-21 14:00:00,28.89,29.04,28.85,29.03,43292.0,26.2022,26.3383,26.166,26.3292,43292.0
2022-06-21 14:30:00,29.03,29.24,28.99,29.17,57724.0,26.3292,26.5197,26.2929,26.4562,57724.0
2022-06-21 15:00:00,29.16,29.19,29.06,29.15,46580.0,26.4471,26.4743,26.3564,26.438,46580.0
2022-06-21 15:30:00,29.13,29.24,28.91,28.98,349428.0,26.4199,26.5197,26.2204,26.2839,349428.0
2022-06-22 09:30:00,27.02,27.24,26.73,26.88,585396.0,24.5062,24.7057,24.2432,24.3792,585396.0
2022-06-22 10:00:00,26.85,27.11,26.53,26.97,538764.0,24.352,24.5878,24.0618,24.4609,538764.0
2022-06-22 10:30:00,26.92,27.0,26.75,26.83,225512.0,24.4155,24.4881,24.2613,24.3339,225512.0
2022-06-22 11:00:00,26.84,27.03,26.66,26.94,203184.0,24.343,24.5153,24.1797,24.4337,203184.0
2022-06-22 11:30:00,26.96,27.16,26.9,27.16,98020.0,24.4518,24.6332,24.3974,24.6332,98020.0
2022-06-22 12:00:00,27.16,27.22,26.93,27.03,88744.0,24.6332,24.6876,24.4246,24.5153,88744.0
2022-06-22 12:30:00,27.09,27.09,26.69,26.71,145908.0,24.5697,24.5697,24.2069,24.225,145908.0
2022-06-22 13:00:00,26.75,26.77,26.58,26.63,106504.0,24.2613,24.2795,24.1071,24.1525,106504.0
2022-06-22 13:30:00,26.64,26.75,26.56,26.61,111284.0,24.1616,24.2613,24.089,24.1344,111284.0
2022-06-22 14:00:00,26.7,26.91,26.66,26.79,175560.0,24.216,24.4064,24.1797,24.2976,175560.0
2022-06-22 14:30:00,26.81,26.91,26.75,26.75,38668.0,24.3157,24.4064,24.2613,24.2613,38668.0
2022-06-22 15:00:00,26.76,26.76,26.59,26.74,84204.0,24.2704,24.2704,24.1162,24.2523,84204.0
2022-06-22 15:30:00,26.75,26.78,26.56,26.63,431504.0,24.2613,24.2885,24.089,24.1525,431504.0
2022-06-23 09:30:00,26.11,26.41,25.66,25.71,556516.0,23.6809,23.953,23.2727,23.3181,556516.0
2022-06-23 10:00:00,25.72,25.89,25.4,25.54,645864.0,23.3272,23.4813,23.0369,23.1639,645864.0
2022-06-23 10:30:00,25.49,25.7,25.23,25.27,360512.0,23.1186,23.309,22.8827,22.919,360512.0
2022-06-23 11:00:00,25.29,25.75,25.29,25.66,318580.0,22.9372,23.3544,22.9372,23.2727,318580.0
2022-06-23 11:30:00,25.65,25.75,25.55,25.66,269932.0,23.2637,23.3544,23.173,23.2727,269932.0
2022-06-23 12:00:00,25.64,25.67,25.39,25.47,245920.0,23.2546,23.2818,23.0279,23.1004,245920.0
2022-06-23 12:30:00,25.52,25.58,25.44,25.54,59048.0,23.1458,23.2002,23.0732,23.1639,59048.0
2022-06-23 13:00:00,25.53,25.8,25.45,25.7,56052.0,23.1548,23.3997,23.0823,23.309,56052.0
2022-06-23 13:30:00,25.71,25.81,25.7,25.76,97604.0,23.3181,23.4088,23.309,23.3634,97604.0
2022-06-23 14:00:00,25.75,25.75,25.59,25.68,61540.0,23.3544,23.3544,23.2092,23.2909,61540.0
2022-06-23 14:30:00,25.69,25.88,25.63,25.76,88536.0,23.2999,23.4723,23.2455,23.3634,88536.0
2022-06-23 15:00:00,25.79,26.14,25.73,26.13,122352.0,23.3906,23.7081,23.3362,23.699,122352.0
2022-06-23 15:30:00,26.14,26.25,25.89,25.92,149320.0,23.7081,23.8078,23.4813,23.5085,149320.0
2022-06-24 09:30:00,26.41,26.42,26.07,26.22,143624.0,23.953,23.962,23.6446,23.7806,143624.0
2022-06-24 10:00:00,26.13,26.31,25.93,26.25,187172.0,23.699,23.8623,23.5176,23.8078,187172.0
2022-06-24 10:30:00,26.23,27.01,26.23,26.99,446328.0,23.7897,24.4971,23.7897,24.479,446328.0
2022-06-24 11:00:00,27.01,27.07,26.68,26.8,95192.0,24.4971,24.5516,24.1978,24.3067,95192.0
2022-06-24 11:30:00,26.77,26.84,26.64,26.82,38560.0,24.2795,24.343,24.1616,24.3248,38560.0
2022-06-24 12:00:00,26.9,27.01,26.84,26.84,53988.0,24.3974,24.4971,24.343,24.343,53988.0
2022-06-24 12:30:00,26.89,27.03,26.88,26.89,74156.0,24.3883,24.5153,24.3792,24.3883,74156.0
2022-06-24 13:00:00,26.88,26.95,26.81,26.82,58432.0,24.3792,24.4427,24.3157,24.3248,58432.0
2022-06-24 13:30:00,26.83,26.92,26.76,26.92,56400.0,24.3339,24.4155,24.2704,24.4155,56400.0
2022-06-24 14:00:00,26.92,26.92,26.78,26.81,34800.0,24.4155,24.4155,24.2885,24.3157,34800.0
2022-06-24 14:30:00,26.8,26.91,26.79,26.9,30532.0,24.3067,24.4064,24.2976,24.3974,30532.0
2022-06-24 15:00:00,26.93,26.95,26.8,26.91,84608.0,24.4246,24.4427,24.3067,24.4064,84608.0
2022-06-24 15:30:00,26.91,27.02,26.88,27.01,142132.0,24.4064,24.5062,24.3792,24.4971,142132.0
2022-06-27 09:30:00,27.98,28.03,27.29,27.4,363808.0,25.3769,25.4222,24.7511,24.8509,363808.0
2022-06-27 10:00:00,27.38,27.69,27.36,27.48,418536.0,24.8327,25.1139,24.8146,24.9234,418536.0
2022-06-27 10:30:00,27.49,27.65,27.38,27.64,55720.0,24.9325,25.0776,24.8327,25.0685,55720.0
2022-06-27 11:00:00,27.68,27.79,27.58,27.7,103940.0,25.1048,25.2046,25.0141,25.1229,103940.0
2022-06-27 11:30:00,27.7,27.88,27.62,27.66,58644.0,25.1229,25.2862,25.0504,25.0867,58644.0
2022-06-27 12:00:00,27.65,27.67,27.6,27.66,68428.0,25.0776,25.0957,25.0322,25.0867,68428.0
2022-06-27 12:30:00,27.66,27.71,27.6,27.66,18200.0,25.0867,25.132,25.0322,25.0867,18200.0
2022-06-27 13:00:00,27.6,27.84,27.6,27.74,58664.0,25.0322,25.2499,25.0322,25.1592,58664.0
2022-06-27 13:30:00,27.73,27.83,27.58,27.61,83780.0,25.1502,25.2408,25.0141,25.0413,83780.0
2022-06-27 14:00:00,27.61,27.64,27.54,27.56,39768.0,25.0413,25.0685,24.9778,24.996,39768.0
2022-06-27 14:30:00,27.56,27.6,27.53,27.53,16700.0,24.996,25.0322,24.9688,24.9688,16700.0
2022-06-27 15:00:00,27.56,27.64,27.56,27.6,18252.0,24.996,25.0685,24.996,25.0322,18252.0
2022-06-27 15:30:00,27.61,27.7,27.52,27.69,67352.0,25.0413,25.1229,24.9597,25.1139,67352.0
2022-06-28 09:30:00,27.91,28.25,27.91,28.0,215792.0,25.3134,25.6218,25.3134,25.395,215792.0
2022-06-28 10:00:00,28.02,28.09,27.63,28.0,134624.0,25.4132,25.4767,25.0595,25.395,134624.0
2022-06-28 10:30:00,28.0,28.25,27.92,28.23,66328.0,25.395,25.6218,25.3225,25.6036,66328.0
2022-06-28 11:00:00,28.22,28.22,27.75,27.84,68056.0,25.5946,25.5946,25.1683,25.2499,68056.0
2022-06-28 11:30:00,27.75,27.86,27.59,27.6,78092.0,25.1683,25.2681,25.0232,25.0322,78092.0
2022-06-28 12:00:00,27.6,27.6,27.33,27.52,93028.0,25.0322,25.0322,24.7874,24.9597,93028.0
2022-06-28 12:30:00,27.53,27.56,27.43,27.45,69488.0,24.9688,24.996,24.8781,24.8962,69488.0
2022-06-28 13:00:00,27.45,27.7,27.4,27.65,84160.0,24.8962,25.1229,24.8509,25.0776,84160.0
2022-06-28 13:30:00,27.61,27.61,27.41,27.48,78860.0,25.0413,25.0413,24.8599,24.9234,78860.0
2022-06-28 14:00:00,27.49,27.58,27.35,27.58,133540.0,24.9325,25.0141,24.8055,25.0141,133540.0
2022-06-28 14:30:00,27.57,27.63,27.46,27.63,49512.0,25.005,25.0595,24.9053,25.0595,49512.0
2022-06-28 15:00:00,27.61,27.63,27.39,27.41,58012.0,25.0413,25.0595,24.8418,24.8599,58012.0
2022-06-28 15:30:00,27.43,27.49,27.28,27.33,54632.0,24.8781,24.9325,24.742,24.7874,54632.0
2022-06-29 09:30:00,27.13,27.28,26.7,26.74,279896.0,24.606,24.742,24.216,24.2523,279896.0
2022-06-29 10:00:00,26.82,26.93,26.45,26.58,143004.0,24.3248,24.4246,23.9892,24.1071,143004.0
2022-06-29 10:30:00,26.58,26.65,26.49,26.54,75456.0,24.1071,24.1706,24.0255,24.0709,75456.0
2022-06-29 11:00:00,26.49,26.5,26.28,26.31,153648.0,24.0255,24.0346,23.8351,23.8623,153648.0
2022-06-29 11:30:00,26.32,26.39,26.19,26.28,107884.0,23.8713,23.9348,23.7534,23.8351,107884.0
2022-06-29 12:00:00,26.28,26.32,26.12,26.32,72816.0,23.8351,23.8713,23.6899,23.8713,72816.0
2022-06-29 12:30:00,26.32,26.36,26.3,26.3,52696.0,23.8713,23.9076,23.8532,23.8532,52696.0
2022-06-29 13:00:00,26.29,26.36,26.27,26.35,47820.0,23.8441,23.9076,23.826,23.8985,47820.0
2022-06-29 13:30:00,26.34,26.37,26.21,26.27,42744.0,23.8895,23.9167,23.7716,23.826,42744.0
2022-06-29 14:00:00,26.26,26.35,26.22,26.22,37252.0,23.8169,23.8985,23.7806,23.7806,37252.0
2022-06-29 14:30:00,26.23,26.23,26.08,26.09,66496.0,23.7897,23.7897,23.6537,23.6627,66496.0
2022-06-29 15:00:00,26.09,26.2,26.09,26.18,53056.0,23.6627,23.7625,23.6627,23.7444,53056.0
2022-06-29 15:30:00,26.17,26.21,26.05,26.06,215056.0,23.7353,23.7716,23.6265,23.6355,215056.0
2022-06-30 09:30:00,25.43,25.43,25.22,25.24,341336.0,23.0641,23.0641,22.8737,22.8918,341336.0
2022-06-30 10:00:00,25.26,25.42,25.14,25.17,199108.0,22.9099,23.0551,22.8011,22.8283,199108.0
2022-06-30 10:30:00,25.15,25.19,24.95,25.01,314360.0,22.8102,22.8465,22.6288,22.6832,314360.0
2022-06-30 11:00:00,25.02,25.13,24.86,24.98,256684.0,22.6923,22.792,22.5472,22.656,256684.0
2022-06-30 11:30:00,24.97,25.07,24.91,24.93,172424.0,22.6469,22.7376,22.5925,22.6106,172424.0
2022-06-30 12:00:00,24.93,24.95,24.79,24.9,218252.0,22.6106,22.6288,22.4837,22.5834,218252.0
2022-06-30 12:30:00,24.9,24.98,24.81,24.88,110608.0,22.5834,22.656,22.5018,22.5653,110608.0
2022-06-30 13:00:00,24.85,24.93,24.78,24.93,92060.0,22.5381,22.6106,22.4746,22.6106,92060.0
2022-06-30 13:30:00,24.91,25.06,24.88,25.03,146844.0,22.5925,22.7286,22.5653,22.7013,146844.0
2022-06-30 14:00:00,25.0,25.06,24.93,25.0,129832.0,22.6741,22.7286,22.6106,22.6741,129832.0
2022-06-30 14:30:00,24.99,25.02,24.78,24.8,116144.0,22.6651,22.6923,22.4746,22.4927,116144.0
2022-06-30 15:00:00,24.81,24.95,24.76,24.95,120524.0,22.5018,22.6288,22.4565,22.6288,120524.0
2022-06-30 15:30:00,24.96,25.45,24.88,25.4,208776.0,22.6379,23.0823,22.5653,23.0369,208776.0
2022-07-01 09:30:00,24.51,24.61,24.08,24.47,564096.0,22.2297,22.3204,21.8397,22.1934,564096.0
2022-07-01 10:00:00,24.45,24.46,23.53,23.54,818352.0,22.1753,22.1844,21.3409,21.35,818352.0
2022-07-01 10:30:00,23.58,24.23,23.44,24.18,317580.0,21.3862,21.9758,21.2593,21.9304,317580.0
2022-07-01 11:00:00,24.18,24.67,24.09,24.51,162608.0,21.9304,22.3748,21.8488,22.2297,162608.0
2022-07-01 11:30:00,24.51,24.6,24.31,24.54,62440.0,22.2297,22.3114,22.0483,22.2569,62440.0
2022-07-01 12:00:00,24.49,24.95,24.44,24.95,76276.0,22.2116,22.6288,22.1662,22.6288,76276.0
2022-07-01 12:30:00,24.96,24.99,24.49,24.86,112648.0,22.6379,22.6651,22.2116,22.5472,112648.0
2022-07-01 13:00:00,24.86,24.94,24.82,24.83,36528.0,22.5472,22.6197,22.5109,22.52,36528.0
2022-07-01 13:30:00,24.8,24.82,24.57,24.57,75180.0,22.4927,22.5109,22.2841,22.2841,75180.0
2022-07-01 14:00:00,24.6,24.65,24.55,24.59,21940.0,22.3114,22.3567,22.266,22.3023,21940.0
2022-07-01 14:30:00,24.58,24.6,24.45,24.55,44472.0,22.2932,22.3114,22.1753,22.266,44472.0
2022-07-01 15:00:00,24.56,24.56,24.48,24.5,37044.0,22.2751,22.2751,22.2025,22.2207,37044.0
2022-07-01 15:30:00,24.5,24.66,24.47,24.55,111236.0,22.2207,22.3658,22.1934,22.266,111236.0
2022-07-05 09:30:00,23.92,24.05,23.75,24.05,356472.0,21.6946,21.8125,21.5404,21.8125,356472.0
2022-07-05 10:00:00,24.06,24.26,23.97,24.14,134620.0,21.8216,22.003,21.74,21.8941,134620.0
2022-07-05 10:30:00,24.13,24.38,24.03,24.09,186232.0,21.8851,22.1118,21.7944,21.8488,186232.0
2022-07-05 11:00:00,24.06,24.06,23.76,23.79,132700.0,21.8216,21.8216,21.5495,21.5767,132700.0
2022-07-05 11:30:00,23.77,23.9,23.51,23.52,181796.0,21.5586,21.6765,21.3228,21.3318,181796.0
2022-07-05 12:00:00,23.57,23.64,23.44,23.51,135496.0,21.3772,21.4407,21.2593,21.3228,135496.0
2022-07-05 12:30:00,23.54,23.54,23.42,23.51,114708.0,21.35,21.35,21.2411,21.3228,114708.0
2022-07-05 13:00:00,23.52,23.52,23.4,23.46,92572.0,21.3318,21.3318,21.223,21.2774,92572.0
2022-07-05 13:30:00,23.47,23.58,23.37,23.41,121764.0,21.2865,21.3862,21.1958,21.2321,121764.0
2022-07-05 14:00:00,23.42,23.59,23.39,23.59,84132.0,21.2411,21.3953,21.2139,21.3953,84132.0
2022-07-05 14:30:00,23.59,23.73,23.58,23.66,103708.0,21.3953,21.5223,21.3862,21.4588,103708.0
2022-07-05 15:00:00,23.65,23.9,23.65,23.84,75272.0,21.4497,21.6765,21.4497,21.6221,75272.0
2022-07-05 15:30:00,23.85,24.07,23.81,23.97,105716.0,21.6311,21.8307,21.5948,21.74,105716.0
2022-07-06 09:30:00,23.6,23.93,23.53,23.9,180592.0,21.4044,21.7037,21.3409,21.6765,180592.0
2022-07-06 10:00:00,23.98,24.59,23.98,24.59,283720.0,21.749,22.3023,21.749,22.3023,283720.0
2022-07-06 10:30:00,24.59,24.8,24.54,24.68,227976.0,22.3023,22.4927,22.2569,22.3839,227976.0
2022-07-06 11:00:00,24.65,25.0,24.56,24.99,206724.0,22.3567,22.6741,22.2751,22.6651,206724.0
2022-07-06 11:30:00,24.97,24.99,24.73,24.9,128924.0,22.6469,22.6651,22.4293,22.5834,128924.0
2022-07-06 12:00:00,24.9,25.1,24.89,24.97,88728.0,22.5834,22.7648,22.5744,22.6469,88728.0
2022-07-06 12:30:00,24.93,25.03,24.86,25.02,197520.0,22.6106,22.7013,22.5472,22.6923,197520.0
2022-07-06 13:00:00,24.98,25.03,24.9,24.93,64716.0,22.656,22.7013,22.5834,22.6106,64716.0
2022-07-06 13:30:00,24.94,24.96,24.77,24.78,61760.0,22.6197,22.6379,22.4655,22.4746,61760.0
2022-07-06 14:00:00,24.8,25.12,24.78,24.96,93092.0,22.4927,22.783,22.4746,22.6379,93092.0
2022-07-06 14:30:00,24.96,24.99,24.78,24.96,106100.0,22.6379,22.6651,22.4746,22.6379,106100.0
2022-07-06 15:00:00,24.88,25.17,24.84,25.14,184208.0,22.5653,22.8283,22.529,22.8011,184208.0
2022-07-06 15:30:00,25.08,25.22,25.08,25.17,139800.0,22.7467,22.8737,22.7467,22.8283,139800.0
2022-07-07 09:30:00,25.02,25.32,24.97,25.32,277464.0,22.6923,22.9644,22.6469,22.9644,277464.0
2022-07-07 10:00:00,25.29,25.43,25.23,25.31,226224.0,22.9372,23.0641,22.8827,22.9553,226224.0
2022-07-07 10:30:00,25.3,25.6,25.3,25.6,104320.0,22.9462,23.2183,22.9462,23.2183,104320.0
2022-07-07 11:00:00,25.54,25.64,25.45,25.53,167404.0,23.1639,23.2546,23.0823,23.1548,167404.0
2022-07-07 11:30:00,25.54,25.71,25.54,25.67,114660.0,23.1639,23.3181,23.1639,23.2818,114660.0
2022-07-07 12:00:00,25.65,25.73,25.65,25.69,63916.0,23.2637,23.3362,23.2637,23.2999,63916.0
2022-07-07 12:30:00,25.71,25.86,25.7,25.81,81492.0,23.3181,23.4541,23.309,23.4088,81492.0
2022-07-07 13:00:00,25.81,25.85,25.76,25.82,58400.0,23.4088,23.4451,23.3634,23.4178,58400.0
2022-07-07 13:30:00,25.82,25.89,25.75,25.81,55652.0,23.4178,23.4813,23.3544,23.4088,55652.0
2022-07-07 14:00:00,25.84,26.05,25.84,25.89,104556.0,23.436,23.6265,23.436,23.4813,104556.0
2022-07-07 14:30:00,25.9,25.91,25.82,25.85,63400.0,23.4904,23.4995,23.4178,23.4451,63400.0
2022-07-07 15:00:00,25.89,25.9,25.81,25.85,78688.0,23.4813,23.4904,23.4088,23.4451,78688.0
2022-07-07 15:30:00,25.85,25.93,25.79,25.86,184504.0,23.4451,23.5176,23.3906,23.4541,184504.0
2022-07-08 09:30:00,26.1,26.69,26.09,26.58,256020.0,23.6718,24.2069,23.6627,24.1071,256020.0
2022-07-08 10:00:00,26.58,26.59,26.29,26.47,310956.0,24.1071,24.1162,23.8441,24.0074,310956.0
2022-07-08 10:30:00,26.46,26.93,26.45,26.85,190992.0,23.9983,24.4246,23.9892,24.352,190992.0
2022-07-08 11:00:00,26.86,26.93,26.69,26.85,95872.0,24.3611,24.4246,24.2069,24.352,95872.0
2022-07-08 11:30:00,26.86,27.04,26.84,26.97,166480.0,24.3611,24.5243,24.343,24.4609,166480.0
2022-07-08 12:00:00,26.96,27.0,26.88,26.93,92904.0,24.4518,24.4881,24.3792,24.4246,92904.0
2022-07-08 12:30:00,26.9,26.95,26.89,26.91,54800.0,24.3974,24.4427,24.3883,24.4064,54800.0
2022-07-08 13:00:00,26.95,27.01,26.9,26.93,46148.0,24.4427,24.4971,24.3974,24.4246,46148.0
2022-07-08 13:30:00,26.91,26.99,26.91,26.95,38836.0,24.4064,24.479,24.4064,24.4427,38836.0
2022-07-08 14:00:00,26.98,27.04,26.96,27.04,48908.0,24.4699,24.5243,24.4518,24.5243,48908.0
2022-07-08 14:30:00,27.04,27.07,26.91,26.92,88816.0,24.5243,24.5516,24.4064,24.4155,88816.0
2022-07-08 15:00:00,26.9,26.92,26.83,26.86,72032.0,24.3974,24.4155,24.3339,24.3611,72032.0
2022-07-08 15:30:00,26.85,26.85,26.68,26.74,91292.0,24.352,24.352,24.1978,24.2523,91292.0
2022-07-11 09:30:00,25.85,25.91,25.27,25.56,391532.0,23.4451,23.4995,22.919,23.182,391532.0
2022-07-11 10:00:00,25.55,25.67,25.14,25.27,226996.0,23.173,23.2818,22.8011,22.919,226996.0
2022-07-11 10:30:00,25.23,25.48,25.19,25.21,107928.0,22.8827,23.1095,22.8465,22.8646,107928.0
2022-07-11 11:00:00,25.2,25.49,25.2,25.46,131880.0,22.8555,23.1186,22.8555,23.0913,131880.0
2022-07-11 11:30:00,25.44,25.56,25.3,25.31,126756.0,23.0732,23.182,22.9462,22.9553,126756.0
2022-07-11 12:00:00,25.31,25.36,25.22,25.3,96348.0,22.9553,23.0006,22.8737,22.9462,96348.0
2022-07-11 12:30:00,25.32,25.37,25.26,25.37,28024.0,22.9644,23.0097,22.9099,23.0097,28024.0
2022-07-11 13:00:00,25.34,25.56,25.33,25.56,30304.0,22.9825,23.182,22.9734,23.182,30304.0
2022-07-11 13:30:00,25.53,25.59,25.48,25.53,31956.0,23.1548,23.2092,23.1095,23.1548,31956.0
2022-07-11 14:00:00,25.53,25.56,25.47,25.53,14512.0,23.1548,23.182,23.1004,23.1548,14512.0
2022-07-11 14:30:00,25.52,25.58,25.5,25.53,18600.0,23.1458,23.2002,23.1276,23.1548,18600.0
2022-07-11 15:00:00,25.53,25.53,25.46,25.48,37584.0,23.1548,23.1548,23.0913,23.1095,37584.0
2022-07-11 15:30:00,25.47,25.69,25.36,25.38,126928.0,23.1004,23.2999,23.0006,23.0188,126928.0
2022-07-12 09:30:00,24.67,24.67,24.37,24.47,244780.0,22.3748,22.3748,22.1027,22.1934,244780.0
2022-07-12 10:00:00,24.47,24.59,24.3,24.3,160928.0,22.1934,22.3023,22.0393,22.0393,160928.0
2022-07-12 10:30:00,24.38,24.57,24.27,24.33,88024.0,22.1118,22.2841,22.0121,22.0665,88024.0
2022-07-12 11:00:00,24.34,24.45,24.21,24.43,140172.0,22.0755,22.1753,21.9576,22.1572,140172.0
2022-07-12 11:30:00,24.48,24.57,24.36,24.38,37672.0,22.2025,22.2841,22.0937,22.1118,37672.0
2022-07-12 12:00:00,24.39,24.51,24.38,24.49,41200.0,22.1209,22.2297,22.1118,22.2116,41200.0
2022-07-12 12:30:00,24.49,24.63,24.45,24.62,143076.0,22.2116,22.3386,22.1753,22.3295,143076.0
2022-07-12 13:00:00,24.59,24.95,24.58,24.88,104400.0,22.3023,22.6288,22.2932,22.5653,104400.0
2022-07-12 13:30:00,24.89,25.01,24.89,24.96,26832.0,22.5744,22.6832,22.5744,22.6379,26832.0
2022-07-12 14:00:00,24.98,25.04,24.95,24.98,45180.0,22.656,22.7104,22.6288,22.656,45180.0
2022-07-12 14:30:00,24.97,24.99,24.88,24.89,50116.0,22.6469,22.6651,22.5653,22.5744,50116.0
2022-07-12 15:00:00,24.86,24.9,24.78,24.78,62824.0,22.5472,22.5834,22.4746,22.4746,62824.0
2022-07-12 15:30:00,24.78,25.05,24.71,25.0,114952.0,22.4746,22.7195,22.4111,22.6741,114952.0
2022-07-13 09:30:00,25.8,25.86,25.42,25.82,524352.0,23.3997,23.4541,23.0551,23.4178,524352.0
2022-07-13 10:00:00,25.85,26.01,25.06,25.14,286872.0,23.4451,23.5902,22.7286,22.8011,286872.0
2022-07-13 10:30:00,25.17,25.34,24.38,24.64,263988.0,22.8283,22.9825,22.1118,22.3476,263988.0
2022-07-13 11:00:00,24.62,24.97,24.61,24.91,143028.0,22.3295,22.6469,22.3204,22.5925,143028.0
2022-07-13 11:30:00,24.92,25.02,24.78,25.0,191084.0,22.6016,22.6923,22.4746,22.6741,191084.0
2022-07-13 12:00:00,24.93,25.13,24.91,25.04,88544.0,22.6106,22.792,22.5925,22.7104,88544.0
2022-07-13 12:30:00,25.05,25.05,24.77,24.77,52196.0,22.7195,22.7195,22.4655,22.4655,52196.0
2022-07-13 13:00:00,24.78,24.85,24.17,24.3,342456.0,22.4746,22.5381,21.9214,22.0393,342456.0
2022-07-13 13:30:00,24.29,24.39,24.23,24.31,259960.0,22.0302,22.1209,21.9758,22.0483,259960.0
2022-07-13 14:00:00,24.32,24.49,24.21,24.28,71088.0,22.0574,22.2116,21.9576,22.0211,71088.0
2022-07-13 14:30:00,24.29,24.29,23.96,23.96,205864.0,22.0302,22.0302,21.7309,21.7309,205864.0
2022-07-13 15:00:00,24.04,24.12,24.04,24.08,73308.0,21.8035,21.876,21.8035,21.8397,73308.0
2022-07-13 15:30:00,24.13,24.14,23.97,24.11,295572.0,21.8851,21.8941,21.74,21.8669,295572.0
2022-07-14 09:30:00,24.97,25.28,24.57,24.62,232904.0,22.6469,22.9281,22.2841,22.3295,232904.0
2022-07-14 10:00:00,24.69,24.79,24.56,24.77,93512.0,22.393,22.4837,22.2751,22.4655,93512.0
2022-07-14 10:30:00,24.78,24.97,24.34,24.46,181220.0,22.4746,22.6469,22.0755,22.1844,181220.0
2022-07-14 11:00:00,24.43,24.64,24.27,24.53,186564.0,22.1572,22.3476,22.0121,22.2479,186564.0
2022-07-14 11:30:00,24.54,24.67,24.39,24.63,106880.0,22.2569,22.3748,22.1209,22.3386,106880.0
2022-07-14 12:00:00,24.66,24.89,24.61,24.86,94524.0,22.3658,22.5744,22.3204,22.5472,94524.0
2022-07-14 12:30:00,24.88,24.96,24.71,24.71,328528.0,22.5653,22.6379,22.4111,22.4111,328528.0
2022-07-14 13:00:00,24.7,24.7,24.59,24.63,40796.0,22.402,22.402,22.3023,22.3386,40796.0
2022-07-14 13:30:00,24.65,24.69,24.45,24.45,30524.0,22.3567,22.393,22.1753,22.1753,30524.0
2022-07-14 14:00:00,24.48,24.56,24.45,24.45,47812.0,22.2025,22.2751,22.1753,22.1753,47812.0
2022-07-14 14:30:00,24.44,24.5,24.42,24.44,48588.0,22.1662,22.2207,22.1481,22.1662,48588.0
2022-07-14 15:00:00,24.43,24.57,24.38,24.45,181124.0,22.1572,22.2841,22.1118,22.1753,181124.0
2022-07-14 15:30:00,24.44,24.72,24.33,24.69,187268.0,22.1662,22.4202,22.0665,22.393,187268.0
2022-07-15 09:30:00,24.44,24.59,24.15,24.25,344072.0,22.1662,22.3023,21.9032,21.9939,344072.0
2022-07-15 10:00:00,24.21,24.43,23.97,24.06,368308.0,21.9576,22.1572,21.74,21.8216,368308.0
2022-07-15 10:30:00,24.05,24.16,23.84,23.98,297604.0,21.8125,21.9123,21.6221,21.749,297604.0
2022-07-15 11:00:00,23.99,24.31,23.93,24.19,116088.0,21.7581,22.0483,21.7037,21.9395,116088.0
2022-07-15 11:30:00,24.18,24.19,24.06,24.07,50176.0,21.9304,21.9395,21.8216,21.8307,50176.0
2022-07-15 12:00:00,24.12,24.12,23.96,24.1,140388.0,21.876,21.876,21.7309,21.8579,140388.0
2022-07-15 12:30:00,24.11,24.24,24.11,24.16,153624.0,21.8669,21.9848,21.8669,21.9123,153624.0
2022-07-15 13:00:00,24.17,24.17,24.09,24.13,88256.0,21.9214,21.9214,21.8488,21.8851,88256.0
2022-07-15 13:30:00,24.12,24.21,24.09,24.2,74684.0,21.876,21.9576,21.8488,21.9486,74684.0
2022-07-15 14:00:00,24.22,24.25,24.19,24.21,46148.0,21.9667,21.9939,21.9395,21.9576,46148.0
2022-07-15 14:30:00,24.18,24.35,24.18,24.28,88056.0,21.9304,22.0846,21.9304,22.0211,88056.0
2022-07-15 15:00:00,24.27,24.32,24.23,24.24,46680.0,22.0121,22.0574,21.9758,21.9848,46680.0
2022-07-15 15:30:00,24.24,24.32,24.15,24.27,176092.0,21.9848,22.0574,21.9032,22.0121,176092.0
2022-07-18 09:30:00,24.82,25.11,24.81,25.02,140304.0,22.5109,22.7739,22.5018,22.6923,140304.0
2022-07-18 10:00:00,24.98,25.14,24.89,24.9,171080.0,22.656,22.8011,22.5744,22.5834,171080.0
2022-07-18 10:30:00,24.91,25.27,24.91,25.2,221740.0,22.5925,22.919,22.5925,22.8555,221740.0
2022-07-18 11:00:00,25.17,25.44,25.16,25.18,257916.0,22.8283,23.0732,22.8193,22.8374,257916.0
2022-07-18 11:30:00,25.18,25.48,25.18,25.38,65620.0,22.8374,23.1095,22.8374,23.0188,65620.0
2022-07-18 12:00:00,25.4,25.4,25.19,25.24,37276.0,23.0369,23.0369,22.8465,22.8918,37276.0
2022-07-18 12:30:00,25.23,25.28,25.15,25.16,30980.0,22.8827,22.9281,22.8102,22.8193,30980.0
2022-07-18 13:00:00,25.16,25.17,25.05,25.15,40420.0,22.8193,22.8283,22.7195,22.8102,40420.0
2022-07-18 13:30:00,25.14,25.15,24.9,24.9,101380.0,22.8011,22.8102,22.5834,22.5834,101380.0
2022-07-18 14:00:00,24.9,24.93,24.83,24.87,81748.0,22.5834,22.6106,22.52,22.5562,81748.0
2022-07-18 14:30:00,24.88,24.95,24.85,24.88,41600.0,22.5653,22.6288,22.5381,22.5653,41600.0
2022-07-18 15:00:00,24.87,25.0,24.86,24.88,84060.0,22.5562,22.6741,22.5472,22.5653,84060.0
2022-07-18 15:30:00,24.88,25.02,24.8,25.0,84656.0,22.5653,22.6923,22.4927,22.6741,84656.0
2022-07-19 09:30:00,24.98,25.1,24.89,25.05,111764.0,22.656,22.7648,22.5744,22.7195,111764.0
2022-07-19 10:00:00,25.0,25.74,24.97,25.7,401108.0,22.6741,23.3453,22.6469,23.309,401108.0
2022-07-19 10:30:00,25.73,25.86,25.5,25.59,211068.0,23.3362,23.4541,23.1276,23.2092,211068.0
2022-07-19 11:00:00,25.6,25.63,25.14,25.24,137600.0,23.2183,23.2455,22.8011,22.8918,137600.0
2022-07-19 11:30:00,25.23,25.27,25.04,25.23,107020.0,22.8827,22.919,22.7104,22.8827,107020.0
2022-07-19 12:00:00,25.19,25.28,25.08,25.25,63400.0,22.8465,22.9281,22.7467,22.9009,63400.0
2022-07-19 12:30:00,25.25,25.37,25.25,25.32,55232.0,22.9009,23.0097,22.9009,22.9644,55232.0
2022-07-19 13:00:00,25.34,25.4,25.29,25.3,45144.0,22.9825,23.0369,22.9372,22.9462,45144.0
2022-07-19 13:30:00,25.3,25.36,25.21,25.32,58800.0,22.9462,23.0006,22.8646,22.9644,58800.0
2022-07-19 14:00:00,25.35,25.39,25.28,25.32,66808.0,22.9916,23.0279,22.9281,22.9644,66808.0
2022-07-19 14:30:00,25.34,25.46,25.34,25.42,77264.0,22.9825,23.0913,22.9825,23.0551,77264.0
2022-07-19 15:00:00,25.41,25.42,25.27,25.27,60844.0,23.046,23.0551,22.919,22.919,60844.0
2022-07-19 15:30:00,25.27,25.46,25.27,25.44,133864.0,22.919,23.0913,22.919,23.0732,133864.0
2022-07-20 09:30:00,24.63,24.98,24.63,24.84,101952.0,22.3386,22.656,22.3386,22.529,101952.0
2022-07-20 10:00:00,24.75,25.22,24.72,25.21,152360.0,22.4474,22.8737,22.4202,22.8646,152360.0
2022-07-20 10:30:00,25.2,25.23,25.09,25.13,128952.0,22.8555,22.8827,22.7558,22.792,128952.0
2022-07-20 11:00:00,25.14,25.27,25.11,25.26,206308.0,22.8011,22.919,22.7739,22.9099,206308.0
2022-07-20 11:30:00,25.27,25.48,25.26,25.48,83628.0,22.919,23.1095,22.9099,23.1095,83628.0
2022-07-20 12:00:00,25.48,25.56,25.4,25.41,50280.0,23.1095,23.182,23.0369,23.046,50280.0
2022-07-20 12:30:00,25.42,25.61,25.41,25.58,81004.0,23.0551,23.2274,23.046,23.2002,81004.0
2022-07-20 13:00:00,25.56,25.56,25.2,25.39,178924.0,23.182,23.182,22.8555,23.0279,178924.0
2022-07-20 13:30:00,25.38,25.47,25.36,25.44,54060.0,23.0188,23.1004,23.0006,23.0732,54060.0
2022-07-20 14:00:00,25.45,25.47,25.35,25.39,151180.0,23.0823,23.1004,22.9916,23.0279,151180.0
2022-07-20 14:30:00,25.37,25.45,25.31,25.36,51100.0,23.0097,23.0823,22.9553,23.0006,51100.0
2022-07-20 15:00:00,25.33,25.38,25.27,25.34,58376.0,22.9734,23.0188,22.919,22.9825,58376.0
2022-07-20 15:30:00,25.35,25.41,25.21,25.21,113368.0,22.9916,23.046,22.8646,22.8646,113368.0
2022-07-21 09:30:00,24.89,24.92,24.58,24.63,129128.0,22.5744,22.6016,22.2932,22.3386,129128.0
2022-07-21 10:00:00,24.58,24.62,24.16,24.22,301772.0,22.2932,22.3295,21.9123,21.9667,301772.0
2022-07-21 10:30:00,24.14,24.16,23.91,23.92,633876.0,21.8941,21.9123,21.6855,21.6946,633876.0
2022-07-21 11:00:00,23.91,24.4,23.87,24.37,210328.0,21.6855,22.13,21.6493,22.1027,210328.0
2022-07-21 11:30:00,24.36,24.47,24.24,24.43,105700.0,22.0937,22.1934,21.9848,22.1572,105700.0
2022-07-21 12:00:00,24.43,24.61,24.4,24.55,81700.0,22.1572,22.3204,22.13,22.266,81700.0
2022-07-21 12:30:00,24.55,24.55,24.42,24.49,76904.0,22.266,22.266,22.1481,22.2116,76904.0
2022-07-21 13:00:00,24.46,24.49,24.24,24.25,172232.0,22.1844,22.2116,21.9848,21.9939,172232.0
2022-07-21 13:30:00,24.26,24.3,24.15,24.25,117076.0,22.003,22.0393,21.9032,21.9939,117076.0
2022-07-21 14:00:00,24.22,24.22,24.04,24.09,84456.0,21.9667,21.9667,21.8035,21.8488,84456.0
2022-07-21 14:30:00,24.09,24.09,23.96,23.98,70148.0,21.8488,21.8488,21.7309,21.749,70148.0
2022-07-21 15:00:00,23.96,24.13,23.94,24.0,64624.0,21.7309,21.8851,21.7128,21.7672,64624.0
2022-07-21 15:30:00,24.0,24.13,23.93,23.93,157268.0,21.7672,21.8851,21.7037,21.7037,157268.0
2022-07-22 09:30:00,22.89,22.95,22.3,22.53,1199908.0,20.7604,20.8149,20.2253,20.4339,1199908.0
2022-07-22 10:00:00,22.57,22.98,22.43,22.86,389368.0,20.4702,20.8421,20.3432,20.7332,389368.0
2022-07-22 10:30:00,22.87,23.01,22.71,22.91,202228.0,20.7423,20.8693,20.5972,20.7786,202228.0
2022-07-22 11:00:00,22.9,22.95,22.71,22.74,170676.0,20.7695,20.8149,20.5972,20.6244,170676.0
2022-07-22 11:30:00,22.74,22.94,22.73,22.93,161964.0,20.6244,20.8058,20.6153,20.7967,161964.0
2022-07-22 12:00:00,22.92,23.02,22.89,22.97,160124.0,20.7876,20.8783,20.7604,20.833,160124.0
2022-07-22 12:30:00,22.97,22.99,22.63,22.68,169104.0,20.833,20.8511,20.5246,20.57,169104.0
2022-07-22 13:00:00,22.66,22.77,22.52,22.73,139064.0,20.5518,20.6516,20.4249,20.6153,139064.0
2022-07-22 13:30:00,22.74,22.84,22.71,22.77,80844.0,20.6244,20.7151,20.5972,20.6516,80844.0
2022-07-22 14:00:00,22.76,23.05,22.76,22.97,128504.0,20.6425,20.9056,20.6425,20.833,128504.0
2022-07-22 14:30:00,22.96,23.08,22.88,22.92,188136.0,20.8239,20.9328,20.7514,20.7876,188136.0
2022-07-22 15:00:00,22.9,23.08,22.81,22.87,155436.0,20.7695,20.9328,20.6879,20.7423,155436.0
2022-07-22 15:30:00,22.88,22.9,22.68,22.69,226056.0,20.7514,20.7695,20.57,20.579,226056.0
2022-07-25 09:30:00,23.78,23.84,23.59,23.71,283672.0,21.5676,21.6221,21.3953,21.5042,283672.0
2022-07-25 10:00:00,23.7,23.93,23.54,23.6,284872.0,21.4951,21.7037,21.35,21.4044,284872.0
2022-07-25 10:30:00,23.6,23.66,23.31,23.55,247760.0,21.4044,21.4588,21.1414,21.359,247760.0
2022-07-25 11:00:00,23.53,23.61,23.35,23.42,161728.0,21.3409,21.4135,21.1776,21.2411,161728.0
2022-07-25 11:30:00,23.43,23.55,23.41,23.48,98048.0,21.2502,21.359,21.2321,21.2955,98048.0
2022-07-25 12:00:00,23.49,23.56,23.4,23.45,100096.0,21.3046,21.3681,21.223,21.2683,100096.0
2022-07-25 12:30:00,23.46,23.6,23.46,23.56,82112.0,21.2774,21.4044,21.2774,21.3681,82112.0
2022-07-25 13:00:00,23.55,23.63,23.48,23.52,63296.0,21.359,21.4316,21.2955,21.3318,63296.0
2022-07-25 13:30:00,23.52,23.57,23.5,23.55,70780.0,21.3318,21.3772,21.3137,21.359,70780.0
2022-07-25 14:00:00,23.58,23.61,23.43,23.5,121996.0,21.3862,21.4135,21.2502,21.3137,121996.0
2022-07-25 14:30:00,23.49,23.59,23.47,23.57,103844.0,21.3046,21.3953,21.2865,21.3772,103844.0
2022-07-25 15:00:00,23.56,23.59,23.43,23.44,70512.0,21.3681,21.3953,21.2502,21.2593,70512.0
2022-07-25 15:30:00,23.43,23.55,23.4,23.44,214244.0,21.2502,21.359,21.223,21.2593,214244.0
2022-07-26 09:30:00,22.51,22.74,22.32,22.62,241424.0,20.4158,20.6244,20.2435,20.5156,241424.0
2022-07-26 10:00:00,22.59,22.81,22.53,22.73,148836.0,20.4884,20.6879,20.4339,20.6153,148836.0
2022-07-26 10:30:00,22.75,23.05,22.68,22.93,226484.0,20.6335,20.9056,20.57,20.7967,226484.0
2022-07-26 11:00:00,22.86,22.91,22.74,22.91,133492.0,20.7332,20.7786,20.6244,20.7786,133492.0
2022-07-26 11:30:00,22.91,22.94,22.75,22.81,114400.0,20.7786,20.8058,20.6335,20.6879,114400.0
2022-07-26 12:00:00,22.85,22.97,22.83,22.96,51200.0,20.7242,20.833,20.706,20.8239,51200.0
2022-07-26 12:30:00,22.95,23.06,22.94,22.99,81080.0,20.8149,20.9146,20.8058,20.8511,81080.0
2022-07-26 13:00:00,22.99,23.09,22.86,23.03,51236.0,20.8511,20.9418,20.7332,20.8874,51236.0
2022-07-26 13:30:00,23.05,23.13,23.03,23.05,68840.0,20.9056,20.9781,20.8874,20.9056,68840.0
2022-07-26 14:00:00,23.05,23.12,23.02,23.02,140280.0,20.9056,20.969,20.8783,20.8783,140280.0
2022-07-26 14:30:00,23.01,23.07,22.98,23.05,88640.0,20.8693,20.9237,20.8421,20.9056,88640.0
2022-07-26 15:00:00,23.07,23.36,23.06,23.35,85284.0,20.9237,21.1867,20.9146,21.1776,85284.0
2022-07-26 15:30:00,23.33,23.4,23.22,23.34,196976.0,21.1595,21.223,21.0597,21.1686,196976.0
2022-07-27 09:30:00,23.06,23.06,22.84,22.95,166720.0,20.9146,20.9146,20.7151,20.8149,166720.0
2022-07-27 10:00:00,22.9,22.99,22.75,22.88,195288.0,20.7695,20.8511,20.6335,20.7514,195288.0
2022-07-27 10:30:00,22.89,23.08,22.89,23.03,56364.0,20.7604,20.9328,20.7604,20.8874,56364.0
2022-07-27 11:00:00,23.06,23.07,22.91,23.04,27600.0,20.9146,20.9237,20.7786,20.8965,27600.0
2022-07-27 11:30:00,23.02,23.15,22.99,23.07,61384.0,20.8783,20.9963,20.8511,20.9237,61384.0
2022-07-27 12:00:00,23.02,23.04,22.96,22.99,27740.0,20.8783,20.8965,20.8239,20.8511,27740.0
2022-07-27 12:30:00,22.97,23.0,22.9,22.9,52544.0,20.833,20.8602,20.7695,20.7695,52544.0
2022-07-27 13:00:00,22.89,22.94,22.84,22.94,29240.0,20.7604,20.8058,20.7151,20.8058,29240.0
2022-07-27 13:30:00,22.93,22.99,22.83,22.87,63008.0,20.7967,20.8511,20.706,20.7423,63008.0
2022-07-27 14:00:00,22.89,23.07,22.89,22.96,42212.0,20.7604,20.9237,20.7604,20.8239,42212.0
2022-07-27 14:30:00,22.92,23.21,22.79,22.99,203660.0,20.7876,21.0507,20.6697,20.8511,203660.0
2022-07-27 15:00:00,22.95,23.36,22.93,23.32,524172.0,20.8149,21.1867,20.7967,21.1504,524172.0
2022-07-27 15:30:00,23.34,23.8,23.34,23.68,428416.0,21.1686,21.5858,21.1686,21.4769,428416.0
2022-07-28 09:30:00,22.96,23.04,22.5,22.52,624588.0,20.8239,20.8965,20.4067,20.4249,624588.0
2022-07-28 10:00:00,22.53,22.7,22.47,22.55,345508.0,20.4339,20.5881,20.3795,20.4521,345508.0
2022-07-28 10:30:00,22.54,22.82,22.49,22.64,738672.0,20.443,20.697,20.3977,20.5337,738672.0
2022-07-28 11:00:00,22.66,22.83,22.58,22.58,245228.0,20.5518,20.706,20.4793,20.4793,245228.0
2022-07-28 11:30:00,22.6,23.0,22.59,22.97,193820.0,20.4974,20.8602,20.4884,20.833,193820.0
2022-07-28 12:00:00,22.96,23.36,22.94,23.13,170168.0,20.8239,21.1867,20.8058,20.9781,170168.0
2022-07-28 12:30:00,23.16,23.26,23.02,23.17,324924.0,21.0053,21.096,20.8783,21.0144,324924.0
2022-07-28 13:00:00,23.13,23.14,22.81,22.84,132296.0,20.9781,20.9872,20.6879,20.7151,132296.0
2022-07-28 13:30:00,22.85,23.02,22.75,22.91,200304.0,20.7242,20.8783,20.6335,20.7786,200304.0
2022-07-28 14:00:00,22.94,23.21,22.93,23.2,123488.0,20.8058,21.0507,20.7967,21.0416,123488.0
2022-07-28 14:30:00,23.2,23.44,23.19,23.35,113980.0,21.0416,21.2593,21.0325,21.1776,113980.0
2022-07-28 15:00:00,23.34,23.36,23.09,23.09,86756.0,21.1686,21.1867,20.9418,20.9418,86756.0
2022-07-28 15:30:00,23.08,23.22,23.01,23.2,314488.0,20.9328,21.0597,20.8693,21.0416,314488.0
2022-07-29 09:30:00,23.2,23.43,23.08,23.3,229016.0,21.0416,21.2502,20.9328,21.1323,229016.0
2022-07-29 10:00:00,23.28,23.4,23.08,23.14,215244.0,21.1142,21.223,20.9328,20.9872,215244.0
2022-07-29 10:30:00,23.19,23.21,22.82,22.89,214016.0,21.0325,21.0507,20.697,20.7604,214016.0
2022-07-29 11:00:00,22.92,22.95,22.61,22.68,161724.0,20.7876,20.8149,20.5065,20.57,161724.0
2022-07-29 11:30:00,22.66,22.69,22.47,22.54,198520.0,20.5518,20.579,20.3795,20.443,198520.0
2022-07-29 12:00:00,22.51,22.57,22.44,22.54,92396.0,20.4158,20.4702,20.3523,20.443,92396.0
2022-07-29 12:30:00,22.55,22.78,22.54,22.72,85660.0,20.4521,20.6607,20.443,20.6063,85660.0
2022-07-29 13:00:00,22.73,22.8,22.69,22.69,58908.0,20.6153,20.6788,20.579,20.579,58908.0
2022-07-29 13:30:00,22.66,22.69,22.6,22.67,35392.0,20.5518,20.579,20.4974,20.5609,35392.0
2022-07-29 14:00:00,22.68,22.73,22.57,22.57,77468.0,20.57,20.6153,20.4702,20.4702,77468.0
2022-07-29 14:30:00,22.56,22.58,22.28,22.55,107528.0,20.4611,20.4793,20.2072,20.4521,107528.0
2022-07-29 15:00:00,22.54,22.96,22.54,22.88,166284.0,20.443,20.8239,20.443,20.7514,166284.0
2022-07-29 15:30:00,22.88,23.38,22.78,23.34,458248.0,20.7514,21.2049,20.6607,21.1686,458248.0
2022-08-01 09:30:00,22.79,22.84,22.33,22.33,252152.0,20.6697,20.7151,20.2525,20.2525,252152.0
2022-08-01 10:00:00,22.34,22.73,22.17,22.19,339152.0,20.2616,20.6153,20.1074,20.1256,339152.0
2022-08-01 10:30:00,22.22,22.34,21.92,22.1,222360.0,20.1528,20.2616,19.8807,20.0439,222360.0
2022-08-01 11:00:00,22.08,22.12,21.91,21.95,172960.0,20.0258,20.0621,19.8716,19.9079,172960.0
2022-08-01 11:30:00,21.93,22.07,21.88,22.06,124632.0,19.8898,20.0167,19.8444,20.0077,124632.0
2022-08-01 12:00:00,22.02,22.26,22.02,22.25,106100.0,19.9714,20.1891,19.9714,20.18,106100.0
2022-08-01 12:30:00,22.26,22.26,21.94,21.94,76236.0,20.1891,20.1891,19.8988,19.8988,76236.0
2022-08-01 13:00:00,21.93,22.09,21.93,22.02,51388.0,19.8898,20.0349,19.8898,19.9714,51388.0
2022-08-01 13:30:00,22.0,22.0,21.89,21.95,79584.0,19.9532,19.9532,19.8535,19.9079,79584.0
2022-08-01 14:00:00,21.94,22.02,21.94,21.95,99944.0,19.8988,19.9714,19.8988,19.9079,99944.0
2022-08-01 14:30:00,21.95,21.96,21.79,21.79,113092.0,19.9079,19.917,19.7628,19.7628,113092.0
2022-08-01 15:00:00,21.82,21.88,21.68,21.7,122228.0,19.79,19.8444,19.663,19.6812,122228.0
2022-08-01 15:30:00,21.73,21.81,21.66,21.72,339308.0,19.7084,19.7809,19.6449,19.6993,339308.0
2022-08-02 09:30:00,21.62,21.91,21.36,21.74,654448.0,19.6086,19.8716,19.3728,19.7174,654448.0
2022-08-02 10:00:00,21.77,21.87,21.64,21.82,378312.0,19.7446,19.8353,19.6267,19.79,378312.0
2022-08-02 10:30:00,21.82,22.27,21.76,22.11,241096.0,19.79,20.1981,19.7356,20.053,241096.0
2022-08-02 11:00:00,22.11,22.2,21.94,22.03,268292.0,20.053,20.1346,19.8988,19.9804,268292.0
2022-08-02 11:30:00,22.02,22.65,21.93,22.56,437276.0,19.9714,20.5428,19.8898,20.4611,437276.0
2022-08-02 12:00:00,22.56,22.57,22.21,22.23,502648.0,20.4611,20.4702,20.1437,20.1618,502648.0
2022-08-02 12:30:00,22.24,22.4,22.23,22.3,228532.0,20.1709,20.316,20.1618,20.2253,228532.0
2022-08-02 13:00:00,22.3,22.53,22.28,22.49,284176.0,20.2253,20.4339,20.2072,20.3977,284176.0
2022-08-02 13:30:00,22.49,22.66,22.43,22.46,302984.0,20.3977,20.5518,20.3432,20.3704,302984.0
2022-08-02 14:00:00,22.45,22.72,22.45,22.62,218500.0,20.3614,20.6063,20.3614,20.5156,218500.0
2022-08-02 14:30:00,22.64,22.66,22.55,22.56,108932.0,20.5337,20.5518,20.4521,20.4611,108932.0
2022-08-02 15:00:00,22.56,22.77,22.48,22.77,129336.0,20.4611,20.6516,20.3886,20.6516,129336.0
2022-08-02 15:30:00,22.78,23.18,22.78,23.05,398728.0,20.6607,21.0235,20.6607,20.9056,398728.0
2022-08-03 09:30:00,23.25,23.27,22.82,22.87,208300.0,21.0869,21.1051,20.697,20.7423,208300.0
2022-08-03 10:00:00,22.87,23.76,22.86,23.41,693932.0,20.7423,21.5495,20.7332,21.2321,693932.0
2022-08-03 10:30:00,23.37,23.55,23.21,23.31,236900.0,21.1958,21.359,21.0507,21.1414,236900.0
2022-08-03 11:00:00,23.32,23.34,23.02,23.1,102600.0,21.1504,21.1686,20.8783,20.9509,102600.0
2022-08-03 11:30:00,23.07,23.1,22.83,22.9,181720.0,20.9237,20.9509,20.706,20.7695,181720.0
2022-08-03 12:00:00,22.89,22.91,22.58,22.76,126812.0,20.7604,20.7786,20.4793,20.6425,126812.0
2022-08-03 12:30:00,22.79,22.86,22.7,22.81,78040.0,20.6697,20.7332,20.5881,20.6879,78040.0
2022-08-03 13:00:00,22.8,22.86,22.73,22.86,60144.0,20.6788,20.7332,20.6153,20.7332,60144.0
2022-08-03 13:30:00,22.86,22.86,22.56,22.56,85624.0,20.7332,20.7332,20.4611,20.4611,85624.0
2022-08-03 14:00:00,22.57,22.66,22.54,22.59,70880.0,20.4702,20.5518,20.443,20.4884,70880.0
2022-08-03 14:30:00,22.6,22.66,22.43,22.45,115196.0,20.4974,20.5518,20.3432,20.3614,115196.0
2022-08-03 15:00:00,22.45,22.49,22.14,22.14,144068.0,20.3614,20.3977,20.0802,20.0802,144068.0
2022-08-03 15:30:00,22.17,22.23,21.94,21.95,288552.0,20.1074,20.1618,19.8988,19.9079,288552.0
2022-08-04 09:30:00,22.18,22.3,21.94,22.0,107924.0,20.1165,20.2253,19.8988,19.9532,107924.0
2022-08-04 10:00:00,22.0,22.22,21.88,22.22,313236.0,19.9532,20.1528,19.8444,20.1528,313236.0
2022-08-04 10:30:00,22.16,22.22,21.94,22.0,168796.0,20.0984,20.1528,19.8988,19.9532,168796.0
2022-08-04 11:00:00,22.0,22.27,22.0,22.26,33120.0,19.9532,20.1981,19.9532,20.1891,33120.0
2022-08-04 11:30:00,22.28,22.44,22.27,22.33,76764.0,20.2072,20.3523,20.1981,20.2525,76764.0
2022-08-04 12:00:00,22.34,22.34,22.18,22.18,37392.0,20.2616,20.2616,20.1165,20.1165,37392.0
2022-08-04 12:30:00,22.19,22.42,22.16,22.36,25220.0,20.1256,20.3342,20.0984,20.2797,25220.0
2022-08-04 13:00:00,22.34,22.43,22.34,22.36,38800.0,20.2616,20.3432,20.2616,20.2797,38800.0
2022-08-04 13:30:00,22.33,22.41,22.33,22.4,13300.0,20.2525,20.3251,20.2525,20.316,13300.0
2022-08-04 14:00:00,22.37,22.43,22.33,22.34,22916.0,20.2888,20.3432,20.2525,20.2616,22916.0
2022-08-04 14:30:00,22.33,22.36,22.21,22.21,20852.0,20.2525,20.2797,20.1437,20.1437,20852.0
2022-08-04 15:00:00,22.14,22.25,22.09,22.23,53368.0,20.0802,20.18,20.0349,20.1618,53368.0
2022-08-04 15:30:00,22.22,22.31,21.98,22.08,150244.0,20.1528,20.2344,19.9351,20.0258,150244.0
2022-08-05 09:30:00,23.24,23.6,23.23,23.48,623668.0,21.0779,21.4044,21.0688,21.2955,623668.0
2022-08-05 10:00:00,23.47,23.76,23.47,23.67,321076.0,21.2865,21.5495,21.2865,21.4679,321076.0
2022-08-05 10:30:00,23.72,23.86,23.68,23.7,154124.0,21.5132,21.6402,21.4769,21.4951,154124.0
2022-08-05 11:00:00,23.7,23.87,23.68,23.81,156904.0,21.4951,21.6493,21.4769,21.5948,156904.0
2022-08-05 11:30:00,23.84,23.92,23.81,23.81,225396.0,21.6221,21.6946,21.5948,21.5948,225396.0
2022-08-05 12:00:00,23.82,23.88,23.7,23.75,160288.0,21.6039,21.6583,21.4951,21.5404,160288.0
2022-08-05 12:30:00,23.76,23.76,23.54,23.58,137348.0,21.5495,21.5495,21.35,21.3862,137348.0
2022-08-05 13:00:00,23.6,23.61,23.44,23.52,62500.0,21.4044,21.4135,21.2593,21.3318,62500.0
2022-08-05 13:30:00,23.51,23.55,23.47,23.48,50340.0,21.3228,21.359,21.2865,21.2955,50340.0
2022-08-05 14:00:00,23.47,23.57,23.45,23.52,107244.0,21.2865,21.3772,21.2683,21.3318,107244.0
2022-08-05 14:30:00,23.52,23.59,23.48,23.48,63096.0,21.3318,21.3953,21.2955,21.2955,63096.0
2022-08-05 15:00:00,23.44,23.48,23.41,23.42,126140.0,21.2593,21.2955,21.2321,21.2411,126140.0
2022-08-05 15:30:00,23.41,23.61,23.39,23.59,206088.0,21.2321,21.4135,21.2139,21.3953,206088.0
2022-08-08 09:30:00,22.87,22.93,22.56,22.61,110556.0,20.7423,20.7967,20.4611,20.5065,110556.0
2022-08-08 10:00:00,22.55,22.68,22.49,22.66,191600.0,20.4521,20.57,20.3977,20.5518,191600.0
2022-08-08 10:30:00,22.65,22.83,22.63,22.77,87120.0,20.5428,20.706,20.5246,20.6516,87120.0
2022-08-08 11:00:00,22.69,22.77,22.66,22.76,24004.0,20.579,20.6516,20.5518,20.6425,24004.0
2022-08-08 11:30:00,22.72,22.72,22.58,22.58,37700.0,20.6063,20.6063,20.4793,20.4793,37700.0
2022-08-08 12:00:00,22.58,22.63,22.5,22.5,38560.0,20.4793,20.5246,20.4067,20.4067,38560.0
2022-08-08 12:30:00,22.5,22.62,22.44,22.56,43616.0,20.4067,20.5156,20.3523,20.4611,43616.0
2022-08-08 13:00:00,22.58,22.66,22.54,22.61,7400.0,20.4793,20.5518,20.443,20.5065,7400.0
2022-08-08 13:30:00,22.61,22.65,22.6,22.64,12860.0,20.5065,20.5428,20.4974,20.5337,12860.0
2022-08-08 14:00:00,22.65,22.65,22.51,22.54,12928.0,20.5428,20.5428,20.4158,20.443,12928.0
2022-08-08 14:30:00,22.56,22.68,22.53,22.58,7100.0,20.4611,20.57,20.4339,20.4793,7100.0
2022-08-08 15:00:00,22.54,22.57,22.52,22.52,16400.0,20.443,20.4702,20.4249,20.4249,16400.0
2022-08-08 15:30:00,22.5,22.66,22.37,22.5,268548.0,20.4067,20.5518,20.2888,20.4067,268548.0
2022-08-09 09:30:00,22.82,22.95,22.67,22.93,93056.0,20.697,20.8149,20.5609,20.7967,93056.0
2022-08-09 10:00:00,22.93,22.93,22.8,22.82,58420.0,20.7967,20.7967,20.6788,20.697,58420.0
2022-08-09 10:30:00,22.81,22.82,22.48,22.59,75200.0,20.6879,20.697,20.3886,20.4884,75200.0
2022-08-09 11:00:00,22.59,22.7,22.55,22.63,19140.0,20.4884,20.5881,20.4521,20.5246,19140.0
2022-08-09 11:30:00,22.58,22.58,22.49,22.49,55516.0,20.4793,20.4793,20.3977,20.3977,55516.0
2022-08-09 12:00:00,22.53,22.61,22.52,22.61,12840.0,20.4339,20.5065,20.4249,20.5065,12840.0
2022-08-09 12:30:00,22.6,22.64,22.59,22.61,44212.0,20.4974,20.5337,20.4884,20.5065,44212.0
2022-08-09 13:00:00,22.56,22.68,22.56,22.68,107560.0,20.4611,20.57,20.4611,20.57,107560.0
2022-08-09 13:30:00,22.69,22.7,22.64,22.64,9640.0,20.579,20.5881,20.5337,20.5337,9640.0
2022-08-09 14:00:00,22.66,22.69,22.65,22.69,3200.0,20.5518,20.579,20.5428,20.579,3200.0
2022-08-09 14:30:00,22.67,22.69,22.66,22.67,12760.0,20.5609,20.579,20.5518,20.5609,12760.0
2022-08-09 15:00:00,22.68,22.72,22.66,22.69,21440.0,20.57,20.6063,20.5518,20.579,21440.0
2022-08-09 15:30:00,22.67,22.74,22.66,22.74,109648.0,20.5609,20.6244,20.5518,20.6244,109648.0
2022-08-10 09:30:00,22.81,22.89,22.22,22.22,208660.0,20.6879,20.7604,20.1528,20.1528,208660.0
2022-08-10 10:00:00,22.22,22.59,22.15,22.35,83076.0,20.1528,20.4884,20.0893,20.2707,83076.0
2022-08-10 10:30:00,22.43,22.88,22.43,22.76,135128.0,20.3432,20.7514,20.3432,20.6425,135128.0
2022-08-10 11:00:00,22.77,23.07,22.77,23.0,146564.0,20.6516,20.9237,20.6516,20.8602,146564.0
2022-08-10 11:30:00,23.01,23.17,22.95,23.09,83024.0,20.8693,21.0144,20.8149,20.9418,83024.0
2022-08-10 12:00:00,23.09,23.11,23.02,23.02,32772.0,20.9418,20.96,20.8783,20.8783,32772.0
2022-08-10 12:30:00,22.98,23.09,22.93,23.08,41972.0,20.8421,20.9418,20.7967,20.9328,41972.0
2022-08-10 13:00:00,23.11,23.11,22.95,22.99,66700.0,20.96,20.96,20.8149,20.8511,66700.0
2022-08-10 13:30:00,23.0,23.3,22.97,23.29,51196.0,20.8602,21.1323,20.833,21.1232,51196.0
2022-08-10 14:00:00,23.31,23.39,23.23,23.23,93280.0,21.1414,21.2139,21.0688,21.0688,93280.0
2022-08-10 14:30:00,23.23,23.26,23.12,23.13,30892.0,21.0688,21.096,20.969,20.9781,30892.0
2022-08-10 15:00:00,23.23,23.23,23.06,23.16,88320.0,21.0688,21.0688,20.9146,21.0053,88320.0
2022-08-10 15:30:00,23.13,23.21,23.05,23.19,82992.0,20.9781,21.0507,20.9056,21.0325,82992.0
2022-08-11 09:30:00,23.32,23.56,23.25,23.55,76240.0,21.1504,21.3681,21.0869,21.359,76240.0
2022-08-11 10:00:00,23.55,23.89,23.5,23.88,90524.0,21.359,21.6674,21.3137,21.6583,90524.0
2022-08-11 10:30:00,23.83,24.21,23.83,24.12,190968.0,21.613,21.9576,21.613,21.876,190968.0
2022-08-11 11:00:00,24.11,24.24,24.08,24.14,54416.0,21.8669,21.9848,21.8397,21.8941,54416.0
2022-08-11 11:30:00,24.1,24.24,24.05,24.2,30352.0,21.8579,21.9848,21.8125,21.9486,30352.0
2022-08-11 12:00:00,24.18,24.2,24.11,24.12,67284.0,21.9304,21.9486,21.8669,21.876,67284.0
2022-08-11 12:30:00,24.12,24.21,24.09,24.09,23016.0,21.876,21.9576,21.8488,21.8488,23016.0
2022-08-11 13:00:00,24.06,24.36,23.95,24.36,141580.0,21.8216,22.0937,21.7218,22.0937,141580.0
2022-08-11 13:30:00,24.38,24.62,24.36,24.61,49592.0,22.1118,22.3295,22.0937,22.3204,49592.0
2022-08-11 14:00:00,24.63,24.89,24.62,24.88,127960.0,22.3386,22.5744,22.3295,22.5653,127960.0
2022-08-11 14:30:00,24.88,24.98,24.78,24.82,103108.0,22.5653,22.656,22.4746,22.5109,103108.0
2022-08-11 15:00:00,24.8,24.8,24.61,24.68,79672.0,22.4927,22.4927,22.3204,22.3839,79672.0
2022-08-11 15:30:00,24.7,24.85,24.66,24.78,121016.0,22.402,22.5381,22.3658,22.4746,121016.0
2022-08-12 09:30:00,24.35,24.35,24.15,24.18,74224.0,22.0846,22.0846,21.9032,21.9304,74224.0
2022-08-12 10:00:00,24.29,24.76,24.19,24.68,268676.0,22.0302,22.4565,21.9395,22.3839,268676.0
2022-08-12 10:30:00,24.63,24.63,24.32,24.46,96948.0,22.3386,22.3386,22.0574,22.1844,96948.0
2022-08-12 11:00:00,24.48,24.59,24.32,24.34,84156.0,22.2025,22.3023,22.0574,22.0755,84156.0
2022-08-12 11:30:00,24.33,24.48,24.31,24.42,107756.0,22.0665,22.2025,22.0483,22.1481,107756.0
2022-08-12 12:00:00,24.42,24.53,24.41,24.47,53280.0,22.1481,22.2479,22.139,22.1934,53280.0
2022-08-12 12:30:00,24.47,24.47,24.32,24.32,26500.0,22.1934,22.1934,22.0574,22.0574,26500.0
2022-08-12 13:00:00,24.31,24.35,24.23,24.25,119224.0,22.0483,22.0846,21.9758,21.9939,119224.0
2022-08-12 13:30:00,24.24,24.25,24.18,24.22,21000.0,21.9848,21.9939,21.9304,21.9667,21000.0
2022-08-12 14:00:00,24.27,24.29,24.2,24.21,16140.0,22.0121,22.0302,21.9486,21.9576,16140.0
2022-08-12 14:30:00,24.2,24.21,24.11,24.19,24640.0,21.9486,21.9576,21.8669,21.9395,24640.0
2022-08-12 15:00:00,24.17,24.22,24.14,24.19,46984.0,21.9214,21.9667,21.8941,21.9395,46984.0
2022-08-12 15:30:00,24.17,24.24,24.04,24.04,53020.0,21.9214,21.9848,21.8035,21.8035,53020.0
2022-08-15 09:30:00,23.6,23.6,23.32,23.53,60384.0,21.4044,21.4044,21.1504,21.3409,60384.0
2022-08-15 10:00:00,23.53,23.61,23.51,23.56,28648.0,21.3409,21.4135,21.3228,21.3681,28648.0
2022-08-15 10:30:00,23.53,23.66,23.53,23.64,13904.0,21.3409,21.4588,21.3409,21.4407,13904.0
2022-08-15 11:00:00,23.67,23.71,23.6,23.6,11452.0,21.4679,21.5042,21.4044,21.4044,11452.0
2022-08-15 11:30:00,23.59,23.62,23.56,23.6,53784.0,21.3953,21.4225,21.3681,21.4044,53784.0
2022-08-15 12:00:00,23.65,23.76,23.65,23.72,28144.0,21.4497,21.5495,21.4497,21.5132,28144.0
2022-08-15 12:30:00,23.72,23.82,23.72,23.82,8820.0,21.5132,21.6039,21.5132,21.6039,8820.0
2022-08-15 13:00:00,23.84,23.85,23.78,23.79,4792.0,21.6221,21.6311,21.5676,21.5767,4792.0
2022-08-15 13:30:00,23.77,23.86,23.77,23.85,15092.0,21.5586,21.6402,21.5586,21.6311,15092.0
2022-08-15 14:00:00,23.9,23.91,23.83,23.87,14980.0,21.6765,21.6855,21.613,21.6493,14980.0
2022-08-15 14:30:00,23.88,23.91,23.85,23.91,8892.0,21.6583,21.6855,21.6311,21.6855,8892.0
2022-08-15 15:00:00,23.92,23.93,23.9,23.93,38228.0,21.6946,21.7037,21.6765,21.7037,38228.0
2022-08-15 15:30:00,23.98,24.12,23.94,24.09,75372.0,21.749,21.876,21.7128,21.8488,75372.0
2022-08-16 09:30:00,24.27,24.89,24.24,24.87,86896.0,22.0121,22.5744,21.9848,22.5562,86896.0
2022-08-16 10:00:00,24.84,24.88,24.57,24.63,107212.0,22.529,22.5653,22.2841,22.3386,107212.0
2022-08-16 10:30:00,24.65,24.65,24.46,24.59,35504.0,22.3567,22.3567,22.1844,22.3023,35504.0
2022-08-16 11:00:00,24.57,24.57,24.36,24.4,15000.0,22.2841,22.2841,22.0937,22.13,15000.0
2022-08-16 11:30:00,24.26,24.35,24.19,24.32,19000.0,22.003,22.0846,21.9395,22.0574,19000.0
2022-08-16 12:00:00,24.29,24.31,24.18,24.18,5312.0,22.0302,22.0483,21.9304,21.9304,5312.0
2022-08-16 12:30:00,24.14,24.19,24.08,24.11,23296.0,21.8941,21.9395,21.8397,21.8669,23296.0
2022-08-16 13:00:00,24.15,24.22,24.1,24.1,6540.0,21.9032,21.9667,21.8579,21.8579,6540.0
2022-08-16 13:30:00,24.1,24.1,24.03,24.05,16484.0,21.8579,21.8579,21.7944,21.8125,16484.0
2022-08-16 14:00:00,24.07,24.12,23.98,24.11,36656.0,21.8307,21.876,21.749,21.8669,36656.0
2022-08-16 14:30:00,24.11,24.19,24.07,24.1,144720.0,21.8669,21.9395,21.8307,21.8579,144720.0
2022-08-16 15:00:00,24.09,24.09,24.0,24.0,38820.0,21.8488,21.8488,21.7672,21.7672,38820.0
2022-08-16 15:30:00,24.04,24.04,23.79,23.81,105328.0,21.8035,21.8035,21.5767,21.5948,105328.0
2022-08-17 09:30:00,24.39,24.61,24.36,24.6,228440.0,22.1209,22.3204,22.0937,22.3114,228440.0
2022-08-17 10:00:00,24.6,24.61,24.44,24.48,59996.0,22.3114,22.3204,22.1662,22.2025,59996.0
2022-08-17 10:30:00,24.49,24.58,24.42,24.54,25676.0,22.2116,22.2932,22.1481,22.2569,25676.0
2022-08-17 11:00:00,24.53,24.7,24.53,24.63,20376.0,22.2479,22.402,22.2479,22.3386,20376.0
2022-08-17 11:30:00,24.65,24.75,24.63,24.75,157156.0,22.3567,22.4474,22.3386,22.4474,157156.0
2022-08-17 12:00:00,24.73,24.78,24.71,24.73,24844.0,22.4293,22.4746,22.4111,22.4293,24844.0
2022-08-17 12:30:00,24.68,24.68,24.4,24.44,49608.0,22.3839,22.3839,22.13,22.1662,49608.0
2022-08-17 13:00:00,24.46,24.8,24.45,24.73,44348.0,22.1844,22.4927,22.1753,22.4293,44348.0
2022-08-17 13:30:00,24.71,24.83,24.71,24.81,38652.0,22.4111,22.52,22.4111,22.5018,38652.0
2022-08-17 14:00:00,24.77,24.79,24.5,24.5,42888.0,22.4655,22.4837,22.2207,22.2207,42888.0
2022-08-17 14:30:00,24.47,24.59,24.47,24.59,34828.0,22.1934,22.3023,22.1934,22.3023,34828.0
2022-08-17 15:00:00,24.63,24.66,24.6,24.62,85120.0,22.3386,22.3658,22.3114,22.3295,85120.0
2022-08-17 15:30:00,24.62,24.65,24.57,24.61,63988.0,22.3295,22.3567,22.2841,22.3204,63988.0
2022-08-18 09:30:00,24.41,24.45,24.07,24.26,35812.0,22.139,22.1753,21.8307,22.003,35812.0
2022-08-18 10:00:00,24.26,24.26,24.03,24.19,164964.0,22.003,22.003,21.7944,21.9395,164964.0
2022-08-18 10:30:00,24.22,24.23,24.09,24.13,36460.0,21.9667,21.9758,21.8488,21.8851,36460.0
2022-08-18 11:00:00,24.13,24.14,24.01,24.1,28684.0,21.8851,21.8941,21.7762,21.8579,28684.0
2022-08-18 11:30:00,24.13,24.26,24.13,24.2,20196.0,21.8851,22.003,21.8851,21.9486,20196.0
2022-08-18 12:00:00,24.2,24.39,24.16,24.28,18292.0,21.9486,22.1209,21.9123,22.0211,18292.0
2022-08-18 12:30:00,24.29,24.64,24.29,24.62,99088.0,22.0302,22.3476,22.0302,22.3295,99088.0
2022-08-18 13:00:00,24.63,24.67,24.36,24.45,88628.0,22.3386,22.3748,22.0937,22.1753,88628.0
2022-08-18 13:30:00,24.5,24.55,24.47,24.47,10748.0,22.2207,22.266,22.1934,22.1934,10748.0
2022-08-18 14:00:00,24.5,24.51,24.47,24.47,3600.0,22.2207,22.2297,22.1934,22.1934,3600.0
2022-08-18 14:30:00,24.46,24.58,24.45,24.54,37560.0,22.1844,22.2932,22.1753,22.2569,37560.0
2022-08-18 15:00:00,24.53,24.54,24.49,24.5,18772.0,22.2479,22.2569,22.2116,22.2207,18772.0
2022-08-18 15:30:00,24.5,24.51,24.43,24.49,56384.0,22.2207,22.2297,22.1572,22.2116,56384.0
2022-08-19 09:30:00,25.54,25.8,25.51,25.56,262192.0,23.1639,23.3997,23.1367,23.182,262192.0
2022-08-19 10:00:00,25.6,25.72,25.57,25.7,78720.0,23.2183,23.3272,23.1911,23.309,78720.0
2022-08-19 10:30:00,25.72,25.8,25.69,25.79,118096.0,23.3272,23.3997,23.2999,23.3906,118096.0
2022-08-19 11:00:00,25.81,25.85,25.68,25.81,82092.0,23.4088,23.4451,23.2909,23.4088,82092.0
2022-08-19 11:30:00,25.78,25.83,25.6,25.65,114568.0,23.3816,23.4269,23.2183,23.2637,114568.0
2022-08-19 12:00:00,25.65,25.66,25.57,25.6,26292.0,23.2637,23.2727,23.1911,23.2183,26292.0
2022-08-19 12:30:00,25.62,25.74,25.6,25.71,42112.0,23.2365,23.3453,23.2183,23.3181,42112.0
2022-08-19 13:00:00,25.67,25.69,25.63,25.66,46812.0,23.2818,23.2999,23.2455,23.2727,46812.0
2022-08-19 13:30:00,25.66,25.74,25.63,25.63,46700.0,23.2727,23.3453,23.2455,23.2455,46700.0
2022-08-19 14:00:00,25.64,25.68,25.58,25.62,73756.0,23.2546,23.2909,23.2002,23.2365,73756.0
2022-08-19 14:30:00,25.6,25.73,25.6,25.73,31064.0,23.2183,23.3362,23.2183,23.3362,31064.0
2022-08-19 15:00:00,25.75,25.75,25.65,25.69,69196.0,23.3544,23.3544,23.2637,23.2999,69196.0
2022-08-19 15:30:00,25.7,25.72,25.63,25.64,198012.0,23.309,23.3272,23.2455,23.2546,198012.0
2022-08-22 09:30:00,25.79,26.0,25.73,25.99,177900.0,23.3906,23.5811,23.3362,23.572,177900.0
2022-08-22 10:00:00,25.98,26.0,25.82,25.9,272572.0,23.563,23.5811,23.4178,23.4904,272572.0
2022-08-22 10:30:00,25.93,26.11,25.92,26.1,95036.0,23.5176,23.6809,23.5085,23.6718,95036.0
2022-08-22 11:00:00,26.11,26.25,26.1,26.23,104660.0,23.6809,23.8078,23.6718,23.7897,104660.0
2022-08-22 11:30:00,26.28,26.3,26.14,26.16,98140.0,23.8351,23.8532,23.7081,23.7262,98140.0
2022-08-22 12:00:00,26.16,26.17,26.05,26.05,18404.0,23.7262,23.7353,23.6265,23.6265,18404.0
2022-08-22 12:30:00,26.07,26.12,26.04,26.08,4000.0,23.6446,23.6899,23.6174,23.6537,4000.0
2022-08-22 13:00:00,26.08,26.1,25.99,25.99,15248.0,23.6537,23.6718,23.572,23.572,15248.0
2022-08-22 13:30:00,25.98,25.99,25.79,25.88,55200.0,23.563,23.572,23.3906,23.4723,55200.0
2022-08-22 14:00:00,25.85,25.95,25.82,25.94,16800.0,23.4451,23.5358,23.4178,23.5267,16800.0
2022-08-22 14:30:00,26.01,26.05,25.99,26.01,18872.0,23.5902,23.6265,23.572,23.5902,18872.0
2022-08-22 15:00:00,26.0,26.05,25.98,26.0,31600.0,23.5811,23.6265,23.563,23.5811,31600.0
2022-08-22 15:30:00,25.99,26.03,25.92,25.96,110148.0,23.572,23.6083,23.5085,23.5448,110148.0
2022-08-23 09:30:00,26.3,26.58,25.97,26.08,232844.0,23.8532,24.1071,23.5539,23.6537,232844.0
2022-08-23 10:00:00,26.05,26.08,25.56,25.87,201016.0,23.6265,23.6537,23.182,23.4632,201016.0
2022-08-23 10:30:00,25.88,25.9,25.6,25.62,149856.0,23.4723,23.4904,23.2183,23.2365,149856.0
2022-08-23 11:00:00,25.61,25.61,25.39,25.5,109216.0,23.2274,23.2274,23.0279,23.1276,109216.0
2022-08-23 11:30:00,25.51,25.65,25.42,25.64,82556.0,23.1367,23.2637,23.0551,23.2546,82556.0
2022-08-23 12:00:00,25.61,25.65,25.58,25.61,7684.0,23.2274,23.2637,23.2002,23.2274,7684.0
2022-08-23 12:30:00,25.63,25.71,25.61,25.69,14000.0,23.2455,23.3181,23.2274,23.2999,14000.0
2022-08-23 13:00:00,25.68,25.99,25.67,25.99,42664.0,23.2909,23.572,23.2818,23.572,42664.0
2022-08-23 13:30:00,25.99,26.1,25.98,26.04,121916.0,23.572,23.6718,23.563,23.6174,121916.0
2022-08-23 14:00:00,26.02,26.1,25.93,26.1,62704.0,23.5992,23.6718,23.5176,23.6718,62704.0
2022-08-23 14:30:00,26.12,26.18,26.1,26.17,45680.0,23.6899,23.7444,23.6718,23.7353,45680.0
2022-08-23 15:00:00,26.17,26.17,26.11,26.15,20844.0,23.7353,23.7353,23.6809,23.7171,20844.0
2022-08-23 15:30:00,26.16,26.4,26.15,26.37,96456.0,23.7262,23.9439,23.7171,23.9167,96456.0
2022-08-24 09:30:00,26.76,26.76,26.57,26.68,164300.0,24.2704,24.2704,24.0981,24.1978,164300.0
2022-08-24 10:00:00,26.7,26.82,26.61,26.81,45560.0,24.216,24.3248,24.1344,24.3157,45560.0
2022-08-24 10:30:00,26.84,26.93,26.75,26.89,34836.0,24.343,24.4246,24.2613,24.3883,34836.0
2022-08-24 11:00:00,26.93,26.93,26.49,26.56,142124.0,24.4246,24.4246,24.0255,24.089,142124.0
2022-08-24 11:30:00,26.56,26.7,26.55,26.66,50844.0,24.089,24.216,24.0799,24.1797,50844.0
2022-08-24 12:00:00,26.7,26.98,26.7,26.98,87300.0,24.216,24.4699,24.216,24.4699,87300.0
2022-08-24 12:30:00,26.97,27.0,26.93,26.95,100400.0,24.4609,24.4881,24.4246,24.4427,100400.0
2022-08-24 13:00:00,26.97,27.18,26.97,27.16,155624.0,24.4609,24.6513,24.4609,24.6332,155624.0
2022-08-24 13:30:00,27.17,27.2,27.05,27.06,16036.0,24.6423,24.6695,24.5334,24.5425,16036.0
2022-08-24 14:00:00,27.04,27.09,27.01,27.08,109876.0,24.5243,24.5697,24.4971,24.5606,109876.0
2022-08-24 14:30:00,27.09,27.13,27.06,27.08,49268.0,24.5697,24.606,24.5425,24.5606,49268.0
2022-08-24 15:00:00,27.07,27.09,27.02,27.04,21904.0,24.5516,24.5697,24.5062,24.5243,21904.0
2022-08-24 15:30:00,27.07,27.08,26.95,26.99,98736.0,24.5516,24.5606,24.4427,24.479,98736.0
2022-08-25 09:30:00,26.9,27.15,26.79,26.92,125640.0,24.3974,24.6241,24.2976,24.4155,125640.0
2022-08-25 10:00:00,26.89,26.9,26.56,26.76,116628.0,24.3883,24.3974,24.089,24.2704,116628.0
2022-08-25 10:30:00,26.76,26.89,26.61,26.61,49636.0,24.2704,24.3883,24.1344,24.1344,49636.0
2022-08-25 11:00:00,26.59,26.6,26.19,26.23,139788.0,24.1162,24.1253,23.7534,23.7897,139788.0
2022-08-25 11:30:00,26.17,26.24,26.08,26.23,114768.0,23.7353,23.7988,23.6537,23.7897,114768.0
2022-08-25 12:00:00,26.24,26.25,26.07,26.09,11812.0,23.7988,23.8078,23.6446,23.6627,11812.0
2022-08-25 12:30:00,26.12,26.19,26.06,26.18,17296.0,23.6899,23.7534,23.6355,23.7444,17296.0
2022-08-25 13:00:00,26.16,26.17,25.82,25.82,185996.0,23.7262,23.7353,23.4178,23.4178,185996.0
2022-08-25 13:30:00,25.84,25.91,25.78,25.78,45932.0,23.436,23.4995,23.3816,23.3816,45932.0
2022-08-25 14:00:00,25.8,25.92,25.74,25.74,33024.0,23.3997,23.5085,23.3453,23.3453,33024.0
2022-08-25 14:30:00,25.74,25.8,25.63,25.72,29908.0,23.3453,23.3997,23.2455,23.3272,29908.0
2022-08-25 15:00:00,25.72,25.88,25.71,25.88,22824.0,23.3272,23.4723,23.3181,23.4723,22824.0
2022-08-25 15:30:00,25.89,25.99,25.8,25.84,148704.0,23.4813,23.572,23.3997,23.436,148704.0
2022-08-26 09:30:00,26.17,26.3,25.97,26.04,325576.0,23.7353,23.8532,23.5539,23.6174,325576.0
2022-08-26 10:00:00,26.16,26.35,25.64,26.2,466588.0,23.7262,23.8985,23.2546,23.7625,466588.0
2022-08-26 10:30:00,26.17,26.17,25.59,25.75,195796.0,23.7353,23.7353,23.2092,23.3544,195796.0
2022-08-26 11:00:00,25.75,25.75,25.43,25.43,113784.0,23.3544,23.3544,23.0641,23.0641,113784.0
2022-08-26 11:30:00,25.41,25.47,25.07,25.24,129484.0,23.046,23.1004,22.7376,22.8918,129484.0
2022-08-26 12:00:00,25.18,25.3,25.16,25.28,78980.0,22.8374,22.9462,22.8193,22.9281,78980.0
2022-08-26 12:30:00,25.31,25.48,25.26,25.48,38520.0,22.9553,23.1095,22.9099,23.1095,38520.0
2022-08-26 13:00:00,25.46,25.57,25.4,25.5,44780.0,23.0913,23.1911,23.0369,23.1276,44780.0
2022-08-26 13:30:00,25.47,25.53,25.33,25.35,25224.0,23.1004,23.1548,22.9734,22.9916,25224.0
2022-08-26 14:00:00,25.36,25.4,25.3,25.37,26800.0,23.0006,23.0369,22.9462,23.0097,26800.0
2022-08-26 14:30:00,25.36,25.39,25.32,25.36,24556.0,23.0006,23.0279,22.9644,23.0006,24556.0
2022-08-26 15:00:00,25.35,25.41,25.29,25.39,24788.0,22.9916,23.046,22.9372,23.0279,24788.0
2022-08-26 15:30:00,25.39,25.39,25.19,25.25,138792.0,23.0279,23.0279,22.8465,22.9009,138792.0
2022-08-29 09:30:00,25.77,26.0,25.7,25.99,69708.0,23.3725,23.5811,23.309,23.572,69708.0
2022-08-29 10:00:00,25.95,26.09,25.88,26.09,34036.0,23.5358,23.6627,23.4723,23.6627,34036.0
2022-08-29 10:30:00,26.09,26.25,26.08,26.11,56872.0,23.6627,23.8078,23.6537,23.6809,56872.0
2022-08-29 11:00:00,26.01,26.13,25.94,26.13,45960.0,23.5902,23.699,23.5267,23.699,45960.0
2022-08-29 11:30:00,26.13,26.21,26.11,26.16,8472.0,23.699,23.7716,23.6809,23.7262,8472.0
2022-08-29 12:00:00,26.16,26.22,26.15,26.2,30860.0,23.7262,23.7806,23.7171,23.7625,30860.0
2022-08-29 12:30:00,26.15,26.17,26.13,26.17,9600.0,23.7171,23.7353,23.699,23.7353,9600.0
2022-08-29 13:00:00,26.16,26.21,26.14,26.19,20480.0,23.7262,23.7716,23.7081,23.7534,20480.0
2022-08-29 13:30:00,26.23,26.23,26.15,26.15,6400.0,23.7897,23.7897,23.7171,23.7171,6400.0
2022-08-29 14:00:00,26.16,26.16,26.11,26.15,3892.0,23.7262,23.7262,23.6809,23.7171,3892.0
2022-08-29 14:30:00,26.16,26.16,25.98,25.99,59584.0,23.7262,23.7262,23.563,23.572,59584.0
2022-08-29 15:00:00,26.0,26.1,25.96,26.08,8436.0,23.5811,23.6718,23.5448,23.6537,8436.0
2022-08-29 15:30:00,26.06,26.09,25.93,25.93,46140.0,23.6355,23.6627,23.5176,23.5176,46140.0
2022-08-30 09:30:00,25.97,25.97,25.35,25.45,52516.0,23.5539,23.5539,22.9916,23.0823,52516.0
2022-08-30 10:00:00,25.4,26.08,25.4,26.08,61820.0,23.0369,23.6537,23.0369,23.6537,61820.0
2022-08-30 10:30:00,26.13,26.23,25.99,26.08,71068.0,23.699,23.7897,23.572,23.6537,71068.0
2022-08-30 11:00:00,26.02,26.23,25.81,25.82,75232.0,23.5992,23.7897,23.4088,23.4178,75232.0
2022-08-30 11:30:00,25.84,25.84,25.7,25.75,30204.0,23.436,23.436,23.309,23.3544,30204.0
2022-08-30 12:00:00,25.79,25.88,25.74,25.74,6000.0,23.3906,23.4723,23.3453,23.3453,6000.0
2022-08-30 12:30:00,25.71,25.72,25.61,25.64,12000.0,23.3181,23.3272,23.2274,23.2546,12000.0
2022-08-30 13:00:00,25.61,25.72,25.61,25.71,10800.0,23.2274,23.3272,23.2274,23.3181,10800.0
2022-08-30 13:30:00,25.75,25.92,25.75,25.86,12000.0,23.3544,23.5085,23.3544,23.4541,12000.0
2022-08-30 14:00:00,25.85,25.85,25.74,25.74,8240.0,23.4451,23.4451,23.3453,23.3453,8240.0
2022-08-30 14:30:00,25.75,25.79,25.61,25.61,14840.0,23.3544,23.3906,23.2274,23.2274,14840.0
2022-08-30 15:00:00,25.6,25.66,25.56,25.63,46124.0,23.2183,23.2727,23.182,23.2455,46124.0
2022-08-30 15:30:00,25.62,25.69,25.57,25.63,73756.0,23.2365,23.2999,23.1911,23.2455,73756.0
2022-08-31 09:30:00,25.92,25.95,25.5,25.5,52652.0,23.5085,23.5358,23.1276,23.1276,52652.0
2022-08-31 10:00:00,25.57,25.77,25.5,25.68,37556.0,23.1911,23.3725,23.1276,23.2909,37556.0
2022-08-31 10:30:00,25.63,25.65,25.48,25.6,32772.0,23.2455,23.2637,23.1095,23.2183,32772.0
2022-08-31 11:00:00,25.56,25.73,25.56,25.71,14400.0,23.182,23.3362,23.182,23.3181,14400.0
2022-08-31 11:30:00,25.74,26.05,25.74,25.9,87280.0,23.3453,23.6265,23.3453,23.4904,87280.0
2022-08-31 12:00:00,25.88,25.9,25.73,25.78,69164.0,23.4723,23.4904,23.3362,23.3816,69164.0
2022-08-31 12:30:00,25.8,25.85,25.77,25.8,17200.0,23.3997,23.4451,23.3725,23.3997,17200.0
2022-08-31 13:00:00,25.81,25.88,25.77,25.83,13192.0,23.4088,23.4723,23.3725,23.4269,13192.0
2022-08-31 13:30:00,25.84,25.9,25.8,25.88,24400.0,23.436,23.4904,23.3997,23.4723,24400.0
2022-08-31 14:00:00,25.9,26.01,25.9,25.97,25848.0,23.4904,23.5902,23.4904,23.5539,25848.0
2022-08-31 14:30:00,25.96,26.1,25.8,26.1,83464.0,23.5448,23.6718,23.3997,23.6718,83464.0
2022-08-31 15:00:00,26.08,26.37,26.05,26.28,147844.0,23.6537,23.9167,23.6265,23.8351,147844.0
2022-08-31 15:30:00,26.28,26.65,26.28,26.42,269180.0,23.8351,24.1706,23.8351,23.962,269180.0
2022-09-01 09:30:00,27.72,27.82,27.46,27.65,371736.0,25.1411,25.2318,24.9053,25.0776,371736.0
2022-09-01 10:00:00,27.69,28.25,27.67,28.09,272084.0,25.1139,25.6218,25.0957,25.4767,272084.0
2022-09-01 10:30:00,28.1,28.38,28.0,28.09,96072.0,25.4857,25.7397,25.395,25.4767,96072.0
2022-09-01 11:00:00,28.14,28.22,27.87,28.03,93836.0,25.522,25.5946,25.2771,25.4222,93836.0
2022-09-01 11:30:00,27.95,28.12,27.87,27.88,52948.0,25.3497,25.5039,25.2771,25.2862,52948.0
2022-09-01 12:00:00,27.85,27.85,27.77,27.84,31212.0,25.259,25.259,25.1864,25.2499,31212.0
2022-09-01 12:30:00,27.83,27.93,27.81,27.9,71548.0,25.2408,25.3315,25.2227,25.3043,71548.0
2022-09-01 13:00:00,27.93,28.09,27.9,28.05,149372.0,25.3315,25.4767,25.3043,25.4404,149372.0
2022-09-01 13:30:00,28.05,28.05,27.89,27.91,129840.0,25.4404,25.4404,25.2953,25.3134,129840.0
2022-09-01 14:00:00,27.9,27.93,27.78,27.88,70232.0,25.3043,25.3315,25.1955,25.2862,70232.0
2022-09-01 14:30:00,27.88,27.93,27.8,27.87,87052.0,25.2862,25.3315,25.2136,25.2771,87052.0
2022-09-01 15:00:00,27.88,27.89,27.66,27.76,78968.0,25.2862,25.2953,25.0867,25.1774,78968.0
2022-09-01 15:30:00,27.77,27.9,27.68,27.9,112380.0,25.1864,25.3043,25.1048,25.3043,112380.0
2022-09-02 09:30:00,28.0,28.0,27.45,27.47,154236.0,25.395,25.395,24.8962,24.9143,154236.0
2022-09-02 10:00:00,27.47,27.78,27.23,27.72,69432.0,24.9143,25.1955,24.6967,25.1411,69432.0
2022-09-02 10:30:00,27.79,27.9,27.42,27.63,77700.0,25.2046,25.3043,24.869,25.0595,77700.0
2022-09-02 11:00:00,27.64,27.73,27.56,27.7,67948.0,25.0685,25.1502,24.996,25.1229,67948.0
2022-09-02 11:30:00,27.71,27.95,27.71,27.89,25944.0,25.132,25.3497,25.132,25.2953,25944.0
2022-09-02 12:00:00,27.92,28.02,27.81,27.85,21248.0,25.3225,25.4132,25.2227,25.259,21248.0
2022-09-02 12:30:00,27.89,27.89,27.58,27.64,39104.0,25.2953,25.2953,25.0141,25.0685,39104.0
2022-09-02 13:00:00,27.61,27.62,27.36,27.36,46532.0,25.0413,25.0504,24.8146,24.8146,46532.0
2022-09-02 13:30:00,27.36,27.49,27.34,27.4,18000.0,24.8146,24.9325,24.7964,24.8509,18000.0
2022-09-02 14:00:00,27.4,27.49,27.38,27.38,24800.0,24.8509,24.9325,24.8327,24.8327,24800.0
2022-09-02 14:30:00,27.38,27.47,27.29,27.36,145264.0,24.8327,24.9143,24.7511,24.8146,145264.0
2022-09-02 15:00:00,27.36,27.44,27.36,27.4,39944.0,24.8146,24.8871,24.8146,24.8509,39944.0
2022-09-02 15:30:00,27.38,27.47,27.35,27.45,68244.0,24.8327,24.9143,24.8055,24.8962,68244.0
2022-09-06 09:30:00,28.48,29.23,28.44,29.2,259784.0,25.8304,26.5106,25.7941,26.4834,259784.0
2022-09-06 10:00:00,29.19,29.47,29.03,29.06,256972.0,26.4743,26.7283,26.3292,26.3564,256972.0
2022-09-06 10:30:00,29.07,29.14,28.81,29.07,100796.0,26.3655,26.429,26.1297,26.3655,100796.0
2022-09-06 11:00:00,29.12,29.2,28.91,29.07,76776.0,26.4108,26.4834,26.2204,26.3655,76776.0
2022-09-06 11:30:00,28.97,29.32,28.97,29.28,51092.0,26.2748,26.5922,26.2748,26.5559,51092.0
2022-09-06 12:00:00,29.28,29.33,29.18,29.32,20640.0,26.5559,26.6013,26.4653,26.5922,20640.0
2022-09-06 12:30:00,29.33,29.44,29.28,29.4,29216.0,26.6013,26.7011,26.5559,26.6648,29216.0
2022-09-06 13:00:00,29.39,29.39,29.21,29.23,38952.0,26.6557,26.6557,26.4925,26.5106,38952.0
2022-09-06 13:30:00,29.27,29.39,29.25,29.29,41296.0,26.5469,26.6557,26.5287,26.565,41296.0
2022-09-06 14:00:00,29.27,29.44,29.27,29.36,39940.0,26.5469,26.7011,26.5469,26.6285,39940.0
2022-09-06 14:30:00,29.32,29.38,29.29,29.38,27320.0,26.5922,26.6466,26.565,26.6466,27320.0
2022-09-06 15:00:00,29.36,29.38,29.25,29.31,28996.0,26.6285,26.6466,26.5287,26.5832,28996.0
2022-09-06 15:30:00,29.31,29.53,29.27,29.5,110532.0,26.5832,26.7827,26.5469,26.7555,110532.0
2022-09-07 09:30:00,28.88,28.88,28.64,28.82,234464.0,26.1932,26.1932,25.9755,26.1387,234464.0
2022-09-07 10:00:00,28.77,28.84,28.68,28.7,39396.0,26.0934,26.1569,26.0118,26.0299,39396.0
2022-09-07 10:30:00,28.71,28.87,28.67,28.84,42640.0,26.039,26.1841,26.0027,26.1569,42640.0
2022-09-07 11:00:00,28.83,28.91,28.61,28.7,44580.0,26.1478,26.2204,25.9483,26.0299,44580.0
2022-09-07 11:30:00,28.7,28.71,28.54,28.55,27600.0,26.0299,26.039,25.8848,25.8939,27600.0
2022-09-07 12:00:00,28.56,28.58,28.45,28.49,33776.0,25.9029,25.9211,25.8032,25.8394,33776.0
2022-09-07 12:30:00,28.49,28.55,28.43,28.47,46000.0,25.8394,25.8939,25.785,25.8213,46000.0
2022-09-07 13:00:00,28.47,28.53,28.25,28.28,61608.0,25.8213,25.8757,25.6218,25.649,61608.0
2022-09-07 13:30:00,28.25,28.27,27.93,27.93,145528.0,25.6218,25.6399,25.3315,25.3315,145528.0
2022-09-07 14:00:00,27.91,28.0,27.87,27.97,25000.0,25.3134,25.395,25.2771,25.3678,25000.0
2022-09-07 14:30:00,27.95,28.11,27.95,28.06,63920.0,25.3497,25.4948,25.3497,25.4495,63920.0
2022-09-07 15:00:00,28.07,28.24,28.07,28.22,48504.0,25.4585,25.6127,25.4585,25.5946,48504.0
2022-09-07 15:30:00,28.21,28.24,28.0,28.1,80844.0,25.5855,25.6127,25.395,25.4857,80844.0
2022-09-08 09:30:00,28.42,28.47,27.89,28.0,91796.0,25.776,25.8213,25.2953,25.395,91796.0
2022-09-08 10:00:00,28.03,28.25,27.98,28.24,60496.0,25.4222,25.6218,25.3769,25.6127,60496.0
2022-09-08 10:30:00,28.25,28.38,28.09,28.13,175452.0,25.6218,25.7397,25.4767,25.5129,175452.0
2022-09-08 11:00:00,28.16,28.41,28.16,28.27,30880.0,25.5401,25.7669,25.5401,25.6399,30880.0
2022-09-08 11:30:00,28.3,28.52,28.3,28.5,36500.0,25.6671,25.8667,25.6671,25.8485,36500.0
2022-09-08 12:00:00,28.5,28.68,28.5,28.59,49384.0,25.8485,26.0118,25.8485,25.9301,49384.0
2022-09-08 12:30:00,28.61,28.65,28.54,28.54,16400.0,25.9483,25.9846,25.8848,25.8848,16400.0
2022-09-08 13:00:00,28.55,28.57,28.45,28.53,33424.0,25.8939,25.912,25.8032,25.8757,33424.0
2022-09-08 13:30:00,28.49,28.5,28.48,28.5,2068.0,25.8394,25.8485,25.8304,25.8485,2068.0
2022-09-08 14:00:00,28.52,28.63,28.5,28.6,9512.0,25.8667,25.9664,25.8485,25.9392,9512.0
2022-09-08 14:30:00,28.58,28.61,28.54,28.61,15800.0,25.9211,25.9483,25.8848,25.9483,15800.0
2022-09-08 15:00:00,28.58,28.7,28.58,28.7,11380.0,25.9211,26.0299,25.9211,26.0299,11380.0
2022-09-08 15:30:00,28.71,28.98,28.69,28.97,70160.0,26.039,26.2839,26.0208,26.2748,70160.0
2022-09-09 09:30:00,28.82,29.33,28.75,28.79,140192.0,26.1387,26.6013,26.0753,26.1115,140192.0
2022-09-09 10:00:00,28.78,28.78,28.49,28.71,33204.0,26.1025,26.1025,25.8394,26.039,33204.0
2022-09-09 10:30:00,28.59,28.59,28.46,28.58,69708.0,25.9301,25.9301,25.8122,25.9211,69708.0
2022-09-09 11:00:00,28.58,28.85,28.58,28.64,46740.0,25.9211,26.166,25.9211,25.9755,46740.0
2022-09-09 11:30:00,28.67,28.67,28.4,28.65,25620.0,26.0027,26.0027,25.7578,25.9846,25620.0
2022-09-09 12:00:00,28.63,28.85,28.61,28.8,23304.0,25.9664,26.166,25.9483,26.1206,23304.0
2022-09-09 12:30:00,28.75,28.78,28.67,28.67,2800.0,26.0753,26.1025,26.0027,26.0027,2800.0
2022-09-09 13:00:00,28.68,28.68,28.54,28.55,4000.0,26.0118,26.0118,25.8848,25.8939,4000.0
2022-09-09 13:30:00,28.57,28.74,28.53,28.74,3200.0,25.912,26.0662,25.8757,26.0662,3200.0
2022-09-09 14:00:00,28.76,28.9,28.76,28.83,19008.0,26.0843,26.2113,26.0843,26.1478,19008.0
2022-09-09 14:30:00,28.72,28.74,28.67,28.71,24932.0,26.048,26.0662,26.0027,26.039,24932.0
2022-09-09 15:00:00,28.78,29.0,28.78,28.96,43828.0,26.1025,26.302,26.1025,26.2657,43828.0
2022-09-09 15:30:00,28.92,28.93,28.76,28.78,52752.0,26.2294,26.2385,26.0843,26.1025,52752.0
2022-09-12 09:30:00,28.58,28.67,28.36,28.53,212512.0,25.9211,26.0027,25.7215,25.8757,212512.0
2022-09-12 10:00:00,28.49,28.8,28.47,28.77,40332.0,25.8394,26.1206,25.8213,26.0934,40332.0
2022-09-12 10:30:00,28.81,28.93,28.56,28.56,31156.0,26.1297,26.2385,25.9029,25.9029,31156.0
2022-09-12 11:00:00,28.5,28.63,28.43,28.63,19616.0,25.8485,25.9664,25.785,25.9664,19616.0
2022-09-12 11:30:00,28.55,28.83,28.55,28.77,25880.0,25.8939,26.1478,25.8939,26.0934,25880.0
2022-09-12 12:00:00,28.77,28.98,28.75,28.97,22588.0,26.0934,26.2839,26.0753,26.2748,22588.0
2022-09-12 12:30:00,29.0,29.0,28.7,28.71,28440.0,26.302,26.302,26.0299,26.039,28440.0
2022-09-12 13:00:00,28.77,29.28,28.77,29.27,97508.0,26.0934,26.5559,26.0934,26.5469,97508.0
2022-09-12 13:30:00,29.26,29.33,29.23,29.23,10400.0,26.5378,26.6013,26.5106,26.5106,10400.0
2022-09-12 14:00:00,29.18,29.61,29.18,29.61,43108.0,26.4653,26.8552,26.4653,26.8552,43108.0
2022-09-12 14:30:00,29.6,29.64,29.5,29.64,23480.0,26.8462,26.8825,26.7555,26.8825,23480.0
2022-09-12 15:00:00,29.67,29.9,29.64,29.86,51640.0,26.9097,27.1183,26.8825,27.082,51640.0
2022-09-12 15:30:00,29.85,29.85,29.48,29.52,42856.0,27.0729,27.0729,26.7373,26.7736,42856.0
2022-09-13 09:30:00,30.24,30.49,30.09,30.44,231628.0,27.4266,27.6534,27.2906,27.608,231628.0
2022-09-13 10:00:00,30.43,30.43,30.2,30.38,91020.0,27.599,27.599,27.3904,27.5536,91020.0
2022-09-13 10:30:00,30.33,30.37,30.13,30.33,44600.0,27.5083,27.5445,27.3269,27.5083,44600.0
2022-09-13 11:00:00,30.31,30.31,29.99,30.04,37956.0,27.4901,27.4901,27.1999,27.2452,37956.0
2022-09-13 11:30:00,30.05,30.25,30.03,30.25,15764.0,27.2543,27.4357,27.2362,27.4357,15764.0
2022-09-13 12:00:00,30.25,30.25,29.93,30.23,21204.0,27.4357,27.4357,27.1455,27.4176,21204.0
2022-09-13 12:30:00,30.19,30.19,29.84,29.85,50576.0,27.3813,27.3813,27.0639,27.0729,50576.0
2022-09-13 13:00:00,29.8,29.82,29.3,29.47,125024.0,27.0276,27.0457,26.5741,26.7283,125024.0
2022-09-13 13:30:00,29.51,29.76,29.51,29.76,41040.0,26.7646,26.9913,26.7646,26.9913,41040.0
2022-09-13 14:00:00,29.78,29.89,29.61,29.65,27104.0,27.0094,27.1092,26.8552,26.8915,27104.0
2022-09-13 14:30:00,29.66,29.73,29.51,29.55,34620.0,26.9006,26.9641,26.7646,26.8008,34620.0
2022-09-13 15:00:00,29.55,29.61,29.42,29.45,21344.0,26.8008,26.8552,26.6829,26.7101,21344.0
2022-09-13 15:30:00,29.47,29.54,29.28,29.33,136708.0,26.7283,26.7918,26.5559,26.6013,136708.0
2022-09-14 09:30:00,29.59,29.78,29.42,29.72,107792.0,26.8371,27.0094,26.6829,26.955,107792.0
2022-09-14 10:00:00,29.7,29.78,29.34,29.53,80208.0,26.9369,27.0094,26.6104,26.7827,80208.0
2022-09-14 10:30:00,29.51,29.51,28.98,29.03,65212.0,26.7646,26.7646,26.2839,26.3292,65212.0
2022-09-14 11:00:00,29.02,29.19,28.89,28.96,76804.0,26.3201,26.4743,26.2022,26.2657,76804.0
2022-09-14 11:30:00,28.96,29.14,28.95,29.13,47196.0,26.2657,26.429,26.2567,26.4199,47196.0
2022-09-14 12:00:00,29.13,29.27,29.11,29.27,31080.0,26.4199,26.5469,26.4018,26.5469,31080.0
2022-09-14 12:30:00,29.27,29.32,29.21,29.22,68564.0,26.5469,26.5922,26.4925,26.5015,68564.0
2022-09-14 13:00:00,29.23,29.37,29.2,29.31,147328.0,26.5106,26.6376,26.4834,26.5832,147328.0
2022-09-14 13:30:00,29.32,29.36,29.13,29.13,22964.0,26.5922,26.6285,26.4199,26.4199,22964.0
2022-09-14 14:00:00,29.27,29.27,29.13,29.14,32560.0,26.5469,26.5469,26.4199,26.429,32560.0
2022-09-14 14:30:00,29.14,29.19,29.02,29.04,45220.0,26.429,26.4743,26.3201,26.3383,45220.0
2022-09-14 15:00:00,29.04,29.15,28.92,28.94,56120.0,26.3383,26.438,26.2294,26.2476,56120.0
2022-09-14 15:30:00,28.97,29.14,28.95,29.04,50620.0,26.2748,26.429,26.2567,26.3383,50620.0
2022-09-15 09:30:00,29.22,29.35,28.99,29.11,87612.0,26.5015,26.6194,26.2929,26.4018,87612.0
2022-09-15 10:00:00,29.11,29.14,28.99,29.12,32224.0,26.4018,26.429,26.2929,26.4108,32224.0
2022-09-15 10:30:00,29.09,29.29,28.92,29.13,69292.0,26.3836,26.565,26.2294,26.4199,69292.0
2022-09-15 11:00:00,29.13,29.2,29.0,29.17,68844.0,26.4199,26.4834,26.302,26.4562,68844.0
2022-09-15 11:30:00,29.15,29.37,29.14,29.37,56560.0,26.438,26.6376,26.429,26.6376,56560.0
2022-09-15 12:00:00,29.36,29.4,29.26,29.26,19600.0,26.6285,26.6648,26.5378,26.5378,19600.0
2022-09-15 12:30:00,29.3,29.36,29.23,29.31,44636.0,26.5741,26.6285,26.5106,26.5832,44636.0
2022-09-15 13:00:00,29.31,29.35,29.17,29.2,30532.0,26.5832,26.6194,26.4562,26.4834,30532.0
2022-09-15 13:30:00,29.18,29.18,29.06,29.06,34408.0,26.4653,26.4653,26.3564,26.3564,34408.0
2022-09-15 14:00:00,29.07,29.17,29.02,29.16,15668.0,26.3655,26.4562,26.3201,26.4471,15668.0
2022-09-15 14:30:00,29.13,29.18,29.07,29.15,29044.0,26.4199,26.4653,26.3655,26.438,29044.0
2022-09-15 15:00:00,29.15,29.2,29.06,29.06,22244.0,26.438,26.4834,26.3564,26.3564,22244.0
2022-09-15 15:30:00,29.05,29.18,29.05,29.11,50120.0,26.3473,26.4653,26.3473,26.4018,50120.0
2022-09-16 09:30:00,29.9,29.94,29.62,29.68,184288.0,27.1183,27.1545,26.8643,26.9187,184288.0
2022-09-16 10:00:00,29.68,29.73,29.19,29.21,79016.0,26.9187,26.9641,26.4743,26.4925,79016.0
2022-09-16 10:30:00,29.13,29.39,29.04,29.39,72816.0,26.4199,26.6557,26.3383,26.6557,72816.0
2022-09-16 11:00:00,29.43,29.68,29.38,29.68,39500.0,26.692,26.9187,26.6466,26.9187,39500.0
2022-09-16 11:30:00,29.75,30.06,29.68,30.03,108996.0,26.9822,27.2634,26.9187,27.2362,108996.0
2022-09-16 12:00:00,30.03,30.05,29.68,29.79,131864.0,27.2362,27.2543,26.9187,27.0185,131864.0
2022-09-16 12:30:00,29.81,29.94,29.78,29.83,115228.0,27.0366,27.1545,27.0094,27.0548,115228.0
2022-09-16 13:00:00,29.85,29.87,29.69,29.74,49600.0,27.0729,27.0911,26.9278,26.9732,49600.0
2022-09-16 13:30:00,29.76,29.84,29.72,29.84,58440.0,26.9913,27.0639,26.955,27.0639,58440.0
2022-09-16 14:00:00,29.85,29.85,29.7,29.71,83772.0,27.0729,27.0729,26.9369,26.9459,83772.0
2022-09-16 14:30:00,29.72,29.8,29.65,29.78,73616.0,26.955,27.0276,26.8915,27.0094,73616.0
2022-09-16 15:00:00,29.81,29.83,29.71,29.73,33204.0,27.0366,27.0548,26.9459,26.9641,33204.0
2022-09-16 15:30:00,29.75,29.83,29.7,29.78,49640.0,26.9822,27.0548,26.9369,27.0094,49640.0
2022-09-19 09:30:00,29.91,30.05,29.78,29.81,69716.0,27.1273,27.2543,27.0094,27.0366,69716.0
2022-09-19 10:00:00,29.75,29.84,29.61,29.71,165960.0,26.9822,27.0639,26.8552,26.9459,165960.0
2022-09-19 10:30:00,29.63,29.72,29.48,29.59,36132.0,26.8734,26.955,26.7373,26.8371,36132.0
2022-09-19 11:00:00,29.54,29.54,29.36,29.48,76232.0,26.7918,26.7918,26.6285,26.7373,76232.0
2022-09-19 11:30:00,29.5,29.68,29.49,29.65,16880.0,26.7555,26.9187,26.7464,26.8915,16880.0
2022-09-19 12:00:00,29.64,29.64,29.36,29.36,23600.0,26.8825,26.8825,26.6285,26.6285,23600.0
2022-09-19 12:30:00,29.39,29.49,29.29,29.33,29272.0,26.6557,26.7464,26.565,26.6013,29272.0
2022-09-19 13:00:00,29.35,29.37,29.23,29.26,23720.0,26.6194,26.6376,26.5106,26.5378,23720.0
2022-09-19 13:30:00,29.27,29.43,29.27,29.43,13516.0,26.5469,26.692,26.5469,26.692,13516.0
2022-09-19 14:00:00,29.41,29.5,29.41,29.47,8800.0,26.6739,26.7555,26.6739,26.7283,8800.0
2022-09-19 14:30:00,29.49,29.53,29.41,29.53,20164.0,26.7464,26.7827,26.6739,26.7827,20164.0
2022-09-19 15:00:00,29.5,29.64,29.48,29.64,8604.0,26.7555,26.8825,26.7373,26.8825,8604.0
2022-09-19 15:30:00,29.63,29.66,29.52,29.66,39412.0,26.8734,26.9006,26.7736,26.9006,39412.0
2022-09-20 09:30:00,30.91,31.05,30.8,30.8,208664.0,28.0343,28.1613,27.9345,27.9345,208664.0
2022-09-20 10:00:00,30.75,31.05,30.73,31.0,96164.0,27.8892,28.1613,27.871,28.1159,96164.0
2022-09-20 10:30:00,30.91,31.2,30.9,31.12,82212.0,28.0343,28.2973,28.0252,28.2248,82212.0
2022-09-20 11:00:00,31.15,31.17,30.9,30.95,42788.0,28.252,28.2701,28.0252,28.0706,42788.0
2022-09-20 11:30:00,30.9,30.9,30.63,30.63,39372.0,28.0252,28.0252,27.7804,27.7804,39372.0
2022-09-20 12:00:00,30.64,30.65,30.52,30.52,15300.0,27.7894,27.7985,27.6806,27.6806,15300.0
2022-09-20 12:30:00,30.5,30.59,30.38,30.42,41760.0,27.6624,27.7441,27.5536,27.5899,41760.0
2022-09-20 13:00:00,30.47,30.47,30.03,30.13,55352.0,27.6352,27.6352,27.2362,27.3269,55352.0
2022-09-20 13:30:00,30.18,30.18,30.05,30.1,41404.0,27.3722,27.3722,27.2543,27.2997,41404.0
2022-09-20 14:00:00,30.09,30.4,30.05,30.36,9480.0,27.2906,27.5718,27.2543,27.5355,9480.0
2022-09-20 14:30:00,30.48,30.71,30.47,30.66,42204.0,27.6443,27.8529,27.6352,27.8076,42204.0
2022-09-20 15:00:00,30.73,30.75,30.6,30.63,41840.0,27.871,27.8892,27.7531,27.7804,41840.0
2022-09-20 15:30:00,30.62,30.66,30.53,30.53,49500.0,27.7713,27.8076,27.6897,27.6897,49500.0
2022-09-21 09:30:00,30.18,30.33,29.98,30.09,93932.0,27.3722,27.5083,27.1908,27.2906,93932.0
2022-09-21 10:00:00,30.06,30.39,30.01,30.39,23440.0,27.2634,27.5627,27.218,27.5627,23440.0
2022-09-21 10:30:00,30.39,30.44,30.3,30.3,70496.0,27.5627,27.608,27.4811,27.4811,70496.0
2022-09-21 11:00:00,30.32,30.52,30.32,30.42,50984.0,27.4992,27.6806,27.4992,27.5899,50984.0
2022-09-21 11:30:00,30.36,30.44,30.25,30.25,60048.0,27.5355,27.608,27.4357,27.4357,60048.0
2022-09-21 12:00:00,30.24,30.58,30.24,30.53,31284.0,27.4266,27.735,27.4266,27.6897,31284.0
2022-09-21 12:30:00,30.56,30.59,30.48,30.48,48724.0,27.7169,27.7441,27.6443,27.6443,48724.0
2022-09-21 13:00:00,30.5,30.58,30.48,30.51,12988.0,27.6624,27.735,27.6443,27.6715,12988.0
2022-09-21 13:30:00,30.51,30.52,30.44,30.51,8308.0,27.6715,27.6806,27.608,27.6715,8308.0
2022-09-21 14:00:00,30.58,30.75,29.66,29.87,264908.0,27.735,27.8892,26.9006,27.0911,264908.0
2022-09-21 14:30:00,29.83,30.0,29.42,29.53,125380.0,27.0548,27.209,26.6829,26.7827,125380.0
2022-09-21 15:00:00,29.55,29.63,29.0,29.1,146492.0,26.8008,26.8734,26.302,26.3927,146492.0
2022-09-21 15:30:00,29.2,29.48,29.0,29.02,154652.0,26.4834,26.7373,26.302,26.3201,154652.0
2022-09-22 09:30:00,30.75,31.3,30.75,31.09,556940.0,27.8892,28.388,27.8892,28.1976,556940.0
2022-09-22 10:00:00,31.14,31.32,30.67,31.11,223812.0,28.2429,28.4062,27.8166,28.2157,223812.0
2022-09-22 10:30:00,31.11,31.47,31.11,31.31,140024.0,28.2157,28.5422,28.2157,28.3971,140024.0
2022-09-22 11:00:00,31.33,31.64,31.31,31.36,74496.0,28.4152,28.6964,28.3971,28.4424,74496.0
2022-09-22 11:30:00,31.33,31.35,30.84,30.94,92724.0,28.4152,28.4334,27.9708,28.0615,92724.0
2022-09-22 12:00:00,30.94,31.3,30.86,31.21,74304.0,28.0615,28.388,27.989,28.3064,74304.0
2022-09-22 12:30:00,31.21,31.21,31.02,31.1,21600.0,28.3064,28.3064,28.1341,28.2066,21600.0
2022-09-22 13:00:00,31.08,31.2,31.01,31.05,49776.0,28.1885,28.2973,28.125,28.1613,49776.0
2022-09-22 13:30:00,31.07,31.23,31.04,31.19,48848.0,28.1794,28.3245,28.1522,28.2883,48848.0
2022-09-22 14:00:00,31.25,31.45,31.24,31.4,52980.0,28.3427,28.5241,28.3336,28.4787,52980.0
2022-09-22 14:30:00,31.45,31.48,31.36,31.42,71628.0,28.5241,28.5513,28.4424,28.4969,71628.0
2022-09-22 15:00:00,31.37,31.42,31.25,31.37,203832.0,28.4515,28.4969,28.3427,28.4515,203832.0
2022-09-22 15:30:00,31.34,31.39,31.16,31.23,93732.0,28.4243,28.4696,28.261,28.3245,93732.0
2022-09-23 09:30:00,31.18,31.59,31.02,31.25,195828.0,28.2792,28.651,28.1341,28.3427,195828.0
2022-09-23 10:00:00,31.25,31.36,30.95,30.98,86460.0,28.3427,28.4424,28.0706,28.0978,86460.0
2022-09-23 10:30:00,31.09,31.4,31.09,31.3,66952.0,28.1976,28.4787,28.1976,28.388,66952.0
2022-09-23 11:00:00,31.27,31.86,31.18,31.85,146820.0,28.3608,28.8959,28.2792,28.8869,146820.0
2022-09-23 11:30:00,31.85,31.85,31.5,31.56,85344.0,28.8869,28.8869,28.5694,28.6238,85344.0
2022-09-23 12:00:00,31.44,31.46,30.86,30.86,97900.0,28.515,28.5331,27.989,27.989,97900.0
2022-09-23 12:30:00,30.85,30.92,30.23,30.37,201988.0,27.9799,28.0434,27.4176,27.5445,201988.0
2022-09-23 13:00:00,30.41,30.74,30.33,30.67,59428.0,27.5808,27.8801,27.5083,27.8166,59428.0
2022-09-23 13:30:00,30.68,30.83,30.61,30.68,24856.0,27.8257,27.9617,27.7622,27.8257,24856.0
2022-09-23 14:00:00,30.72,30.85,30.72,30.75,40652.0,27.862,27.9799,27.862,27.8892,40652.0
2022-09-23 14:30:00,30.75,31.02,30.71,30.96,29732.0,27.8892,28.1341,27.8529,28.0797,29732.0
2022-09-23 15:00:00,30.95,30.95,30.8,30.83,39388.0,28.0706,28.0706,27.9345,27.9617,39388.0
2022-09-23 15:30:00,30.87,31.02,30.82,30.82,83668.0,27.998,28.1341,27.9527,27.9527,83668.0
2022-09-26 09:30:00,31.2,31.82,31.14,31.79,101792.0,28.2973,28.8596,28.2429,28.8324,101792.0
2022-09-26 10:00:00,31.82,32.07,31.45,31.5,201884.0,28.8596,29.0864,28.5241,28.5694,201884.0
2022-09-26 10:30:00,31.5,31.62,31.25,31.37,96984.0,28.5694,28.6782,28.3427,28.4515,96984.0
2022-09-26 11:00:00,31.41,31.47,31.14,31.43,97252.0,28.4878,28.5422,28.2429,28.5059,97252.0
2022-09-26 11:30:00,31.4,31.8,31.12,31.8,116284.0,28.4787,28.8415,28.2248,28.8415,116284.0
2022-09-26 12:00:00,31.82,32.27,31.75,32.14,151772.0,28.8596,29.2678,28.7962,29.1499,151772.0
2022-09-26 12:30:00,32.1,32.45,32.04,32.42,73204.0,29.1136,29.431,29.0592,29.4038,73204.0
2022-09-26 13:00:00,32.44,32.79,32.38,32.55,182856.0,29.422,29.7394,29.3675,29.5217,182856.0
2022-09-26 13:30:00,32.56,32.84,32.52,32.81,44388.0,29.5308,29.7847,29.4945,29.7575,44388.0
2022-09-26 14:00:00,32.8,32.96,32.7,32.93,77724.0,29.7485,29.8936,29.6578,29.8664,77724.0
2022-09-26 14:30:00,32.91,33.0,32.41,32.5,89796.0,29.8482,29.9299,29.3948,29.4764,89796.0
2022-09-26 15:00:00,32.45,32.63,32.45,32.56,92616.0,29.431,29.5943,29.431,29.5308,92616.0
2022-09-26 15:30:00,32.57,32.68,32.4,32.66,137600.0,29.5399,29.6396,29.3857,29.6215,137600.0
2022-09-27 09:30:00,33.64,33.94,33.32,33.94,237148.0,30.5103,30.7824,30.2201,30.7824,237148.0
2022-09-27 10:00:00,33.96,34.4,33.96,34.16,697956.0,30.8005,31.1996,30.8005,30.9819,697956.0
2022-09-27 10:30:00,34.25,34.25,33.6,33.8,75356.0,31.0636,31.0636,30.474,30.6554,75356.0
2022-09-27 11:00:00,33.77,34.59,33.77,34.53,89424.0,30.6282,31.3719,30.6282,31.3175,89424.0
2022-09-27 11:30:00,34.52,34.58,34.11,34.38,201256.0,31.3084,31.3629,30.9366,31.1815,201256.0
2022-09-27 12:00:00,34.4,34.83,34.36,34.75,194044.0,31.1996,31.5896,31.1633,31.5171,194044.0
2022-09-27 12:30:00,34.77,34.78,34.35,34.6,149284.0,31.5352,31.5443,31.1543,31.381,149284.0
2022-09-27 13:00:00,34.63,35.0,34.6,34.71,192768.0,31.4082,31.7438,31.381,31.4808,192768.0
2022-09-27 13:30:00,34.72,34.92,34.65,34.79,112576.0,31.4898,31.6712,31.4264,31.5533,112576.0
2022-09-27 14:00:00,34.81,34.81,34.57,34.66,131696.0,31.5715,31.5715,31.3538,31.4354,131696.0
2022-09-27 14:30:00,34.64,34.75,34.48,34.73,63436.0,31.4173,31.5171,31.2722,31.4989,63436.0
2022-09-27 15:00:00,34.81,35.14,34.65,35.08,71848.0,31.5715,31.8708,31.4264,31.8163,71848.0
2022-09-27 15:30:00,35.09,35.25,34.99,35.15,124888.0,31.8254,31.9705,31.7347,31.8798,124888.0
2022-09-28 09:30:00,33.1,33.6,32.9,33.3,359684.0,30.0206,30.474,29.8392,30.202,359684.0
2022-09-28 10:00:00,33.29,33.57,32.73,32.73,144488.0,30.1929,30.4468,29.685,29.685,144488.0
2022-09-28 10:30:00,32.72,33.12,32.36,32.52,208192.0,29.6759,30.0387,29.3494,29.4945,208192.0
2022-09-28 11:00:00,32.45,32.45,31.69,32.01,278068.0,29.431,29.431,28.7417,29.032,278068.0
2022-09-28 11:30:00,31.97,32.52,31.91,31.91,309636.0,28.9957,29.4945,28.9413,28.9413,309636.0
2022-09-28 12:00:00,32.04,32.46,32.02,32.46,45216.0,29.0592,29.4401,29.041,29.4401,45216.0
2022-09-28 12:30:00,32.45,32.62,32.22,32.24,101280.0,29.431,29.5852,29.2224,29.2406,101280.0
2022-09-28 13:00:00,32.35,32.35,31.65,31.9,132184.0,29.3403,29.3403,28.7055,28.9322,132184.0
2022-09-28 13:30:00,31.9,32.03,31.89,32.0,57112.0,28.9322,29.0501,28.9231,29.0229,57112.0
2022-09-28 14:00:00,32.03,32.2,31.97,32.19,55440.0,29.0501,29.2043,28.9957,29.1952,55440.0
2022-09-28 14:30:00,32.1,32.34,31.78,31.9,79720.0,29.1136,29.3313,28.8234,28.9322,79720.0
2022-09-28 15:00:00,31.9,31.97,31.58,31.88,139992.0,28.9322,28.9957,28.642,28.9141,139992.0
2022-09-28 15:30:00,31.94,32.02,31.65,31.67,117792.0,28.9685,29.041,28.7055,28.7236,117792.0
2022-09-29 09:30:00,32.98,33.08,32.43,32.87,323840.0,29.9117,30.0024,29.4129,29.812,323840.0
2022-09-29 10:00:00,32.9,33.07,32.81,32.81,152524.0,29.8392,29.9933,29.7575,29.7575,152524.0
2022-09-29 10:30:00,32.78,32.85,32.48,32.69,167044.0,29.7303,29.7938,29.4582,29.6487,167044.0
2022-09-29 11:00:00,32.69,32.69,32.11,32.3,208348.0,29.6487,29.6487,29.1227,29.295,208348.0
2022-09-29 11:30:00,32.29,32.32,31.96,32.04,86100.0,29.2859,29.3131,28.9866,29.0592,86100.0
2022-09-29 12:00:00,32.05,32.11,31.8,32.1,54344.0,29.0682,29.1227,28.8415,29.1136,54344.0
2022-09-29 12:30:00,32.1,32.65,32.1,32.56,104044.0,29.1136,29.6124,29.1136,29.5308,104044.0
2022-09-29 13:00:00,32.53,32.58,32.38,32.56,71960.0,29.5036,29.5489,29.3675,29.5308,71960.0
2022-09-29 13:30:00,32.55,32.6,32.39,32.4,94572.0,29.5217,29.5671,29.3766,29.3857,94572.0
2022-09-29 14:00:00,32.35,32.48,32.27,32.3,78372.0,29.3403,29.4582,29.2678,29.295,78372.0
2022-09-29 14:30:00,32.29,32.37,32.08,32.12,93924.0,29.2859,29.3585,29.0955,29.1317,93924.0
2022-09-29 15:00:00,32.1,32.34,32.1,32.21,70668.0,29.1136,29.3313,29.1136,29.2134,70668.0
2022-09-29 15:30:00,32.18,32.41,31.95,32.1,172896.0,29.1861,29.3948,28.9775,29.1136,172896.0
2022-09-30 09:30:00,31.74,31.77,31.23,31.64,185256.0,28.7871,28.8143,28.3245,28.6964,185256.0
2022-09-30 10:00:00,31.68,32.27,31.64,32.21,99356.0,28.7327,29.2678,28.6964,29.2134,99356.0
2022-09-30 10:30:00,32.24,32.62,32.18,32.47,142760.0,29.2406,29.5852,29.1861,29.4492,142760.0
2022-09-30 11:00:00,32.38,32.6,32.29,32.45,238700.0,29.3675,29.5671,29.2859,29.431,238700.0
2022-09-30 11:30:00,32.49,32.55,32.26,32.4,170748.0,29.4673,29.5217,29.2587,29.3857,170748.0
2022-09-30 12:00:00,32.4,32.74,32.31,32.57,219980.0,29.3857,29.6941,29.3041,29.5399,219980.0
2022-09-30 12:30:00,32.56,32.63,32.36,32.43,134944.0,29.5308,29.5943,29.3494,29.4129,134944.0
2022-09-30 13:00:00,32.44,32.53,32.39,32.48,80308.0,29.422,29.5036,29.3766,29.4582,80308.0
2022-09-30 13:30:00,32.49,32.83,32.49,32.55,146340.0,29.4673,29.7757,29.4673,29.5217,146340.0
2022-09-30 14:00:00,32.59,32.69,32.38,32.44,47360.0,29.558,29.6487,29.3675,29.422,47360.0
2022-09-30 14:30:00,32.39,33.3,32.39,33.3,172304.0,29.3766,30.202,29.3766,30.202,172304.0
2022-09-30 15:00:00,33.27,33.63,33.13,33.5,153840.0,30.1747,30.5012,30.0478,30.3833,153840.0
2022-09-30 15:30:00,33.43,33.63,33.16,33.58,380100.0,30.3199,30.5012,30.075,30.4559,380100.0
2022-10-03 09:30:00,31.85,32.4,31.81,32.4,297120.0,28.8869,29.3857,28.8506,29.3857,297120.0
2022-10-03 10:00:00,32.33,32.33,31.35,31.42,236352.0,29.3222,29.3222,28.4334,28.4969,236352.0
2022-10-03 10:30:00,31.36,31.66,31.35,31.6,117916.0,28.4424,28.7145,28.4334,28.6601,117916.0
2022-10-03 11:00:00,31.63,31.73,31.05,31.29,99092.0,28.6873,28.778,28.1613,28.379,99092.0
2022-10-03 11:30:00,31.27,31.63,31.12,31.59,48524.0,28.3608,28.6873,28.2248,28.651,48524.0
2022-10-03 12:00:00,31.47,31.89,31.47,31.86,37112.0,28.5422,28.9231,28.5422,28.8959,37112.0
2022-10-03 12:30:00,31.89,32.13,31.89,32.13,18260.0,28.9231,29.1408,28.9231,29.1408,18260.0
2022-10-03 13:00:00,32.12,32.25,32.03,32.13,31320.0,29.1317,29.2496,29.0501,29.1408,31320.0
2022-10-03 13:30:00,32.07,32.3,32.05,32.27,89300.0,29.0864,29.295,29.0682,29.2678,89300.0
2022-10-03 14:00:00,32.28,32.32,32.16,32.16,94288.0,29.2768,29.3131,29.168,29.168,94288.0
2022-10-03 14:30:00,32.17,32.38,32.06,32.2,169648.0,29.1771,29.3675,29.0773,29.2043,169648.0
2022-10-03 15:00:00,32.23,32.52,32.23,32.35,39780.0,29.2315,29.4945,29.2315,29.3403,39780.0
2022-10-03 15:30:00,32.34,32.34,31.87,31.91,84464.0,29.3313,29.3313,28.905,28.9413,84464.0
2022-10-04 09:30:00,31.56,32.38,31.56,31.85,379804.0,28.6238,29.3675,28.6238,28.8869,379804.0
2022-10-04 10:00:00,31.88,31.88,31.15,31.51,379504.0,28.9141,28.9141,28.252,28.5785,379504.0
2022-10-04 10:30:00,31.65,31.75,31.41,31.75,91216.0,28.7055,28.7962,28.4878,28.7962,91216.0
2022-10-04 11:00:00,31.7,32.09,31.69,32.03,121572.0,28.7508,29.1045,28.7417,29.0501,121572.0
2022-10-04 11:30:00,31.97,32.13,31.87,31.88,49908.0,28.9957,29.1408,28.905,28.9141,49908.0
2022-10-04 12:00:00,31.84,31.88,31.7,31.76,40920.0,28.8778,28.9141,28.7508,28.8052,40920.0
2022-10-04 12:30:00,31.8,31.97,31.73,31.93,28836.0,28.8415,28.9957,28.778,28.9594,28836.0
2022-10-04 13:00:00,31.96,32.08,31.91,31.95,47896.0,28.9866,29.0955,28.9413,28.9775,47896.0
2022-10-04 13:30:00,31.91,32.0,31.83,31.97,31424.0,28.9413,29.0229,28.8687,28.9957,31424.0
2022-10-04 14:00:00,32.06,32.12,31.99,31.99,29168.0,29.0773,29.1317,29.0138,29.0138,29168.0
2022-10-04 14:30:00,32.03,32.1,31.8,31.84,53316.0,29.0501,29.1136,28.8415,28.8778,53316.0
2022-10-04 15:00:00,31.88,31.98,31.82,31.82,16720.0,28.9141,29.0048,28.8596,28.8596,16720.0
2022-10-04 15:30:00,31.85,32.13,31.72,32.13,86268.0,28.8869,29.1408,28.7689,29.1408,86268.0
2022-10-05 09:30:00,32.98,33.52,32.83,33.28,178348.0,29.9117,30.4015,29.7757,30.1838,178348.0
2022-10-05 10:00:00,33.4,33.91,33.4,33.8,194856.0,30.2926,30.7552,30.2926,30.6554,194856.0
2022-10-05 10:30:00,33.8,33.82,33.21,33.51,213828.0,30.6554,30.6736,30.1203,30.3924,213828.0
2022-10-05 11:00:00,33.4,33.4,33.0,33.1,71120.0,30.2926,30.2926,29.9299,30.0206,71120.0
2022-10-05 11:30:00,33.11,33.39,33.1,33.25,60216.0,30.0296,30.2836,30.0206,30.1566,60216.0
2022-10-05 12:00:00,33.25,33.4,33.13,33.36,139540.0,30.1566,30.2926,30.0478,30.2564,139540.0
2022-10-05 12:30:00,33.38,33.53,33.29,33.53,90284.0,30.2745,30.4106,30.1929,30.4106,90284.0
2022-10-05 13:00:00,33.53,33.58,33.4,33.45,69296.0,30.4106,30.4559,30.2926,30.338,69296.0
2022-10-05 13:30:00,33.49,33.49,33.36,33.41,26832.0,30.3743,30.3743,30.2564,30.3017,26832.0
2022-10-05 14:00:00,33.41,33.45,33.27,33.29,27216.0,30.3017,30.338,30.1747,30.1929,27216.0
2022-10-05 14:30:00,33.26,33.45,33.22,33.27,23208.0,30.1657,30.338,30.1294,30.1747,23208.0
2022-10-05 15:00:00,33.27,33.27,33.04,33.16,34376.0,30.1747,30.1747,29.9661,30.075,34376.0
2022-10-05 15:30:00,33.19,33.28,33.03,33.13,198428.0,30.1022,30.1838,29.9571,30.0478,198428.0
2022-10-06 09:30:00,33.11,33.65,32.87,33.54,186300.0,30.0296,30.5194,29.812,30.4196,186300.0
2022-10-06 10:00:00,33.55,34.1,33.55,33.99,117220.0,30.4287,30.9275,30.4287,30.8278,117220.0
2022-10-06 10:30:00,34.03,34.08,33.7,33.71,72100.0,30.864,30.9094,30.5647,30.5738,72100.0
2022-10-06 11:00:00,33.68,33.87,33.31,33.31,91252.0,30.5466,30.7189,30.211,30.211,91252.0
2022-10-06 11:30:00,33.39,33.46,33.25,33.3,35480.0,30.2836,30.3471,30.1566,30.202,35480.0
2022-10-06 12:00:00,33.3,33.47,33.22,33.27,29428.0,30.202,30.3561,30.1294,30.1747,29428.0
2022-10-06 12:30:00,33.25,33.32,33.13,33.31,29624.0,30.1566,30.2201,30.0478,30.211,29624.0
2022-10-06 13:00:00,33.29,33.32,32.95,33.1,56040.0,30.1929,30.2201,29.8845,30.0206,56040.0
2022-10-06 13:30:00,33.14,33.15,33.03,33.15,28164.0,30.0568,30.0659,29.9571,30.0659,28164.0
2022-10-06 14:00:00,33.18,33.4,33.16,33.37,32840.0,30.0931,30.2926,30.075,30.2654,32840.0
2022-10-06 14:30:00,33.32,33.71,33.32,33.71,37064.0,30.2201,30.5738,30.2201,30.5738,37064.0
2022-10-06 15:00:00,33.65,33.74,33.59,33.65,26280.0,30.5194,30.601,30.465,30.5194,26280.0
2022-10-06 15:30:00,33.67,33.74,33.56,33.7,59792.0,30.5375,30.601,30.4378,30.5647,59792.0
2022-10-07 09:30:00,34.84,35.0,34.71,34.9,198908.0,31.5987,31.7438,31.4808,31.6531,198908.0
2022-10-07 10:00:00,34.94,35.17,34.81,34.98,97496.0,31.6894,31.898,31.5715,31.7257,97496.0
2022-10-07 10:30:00,34.96,35.05,34.61,34.77,74236.0,31.7075,31.7891,31.3901,31.5352,74236.0
2022-10-07 11:00:00,34.71,34.76,34.6,34.61,35296.0,31.4808,31.5261,31.381,31.3901,35296.0
2022-10-07 11:30:00,34.59,34.59,34.07,34.29,159880.0,31.3719,31.3719,30.9003,31.0998,159880.0
2022-10-07 12:00:00,34.3,34.37,34.02,34.32,46756.0,31.1089,31.1724,30.855,31.1271,46756.0
2022-10-07 12:30:00,34.33,34.46,34.32,34.45,22000.0,31.1361,31.254,31.1271,31.245,22000.0
2022-10-07 13:00:00,34.46,34.54,34.46,34.5,27496.0,31.254,31.3266,31.254,31.2903,27496.0
2022-10-07 13:30:00,34.5,34.5,34.32,34.42,31788.0,31.2903,31.2903,31.1271,31.2178,31788.0
2022-10-07 14:00:00,34.45,34.63,34.45,34.63,98776.0,31.245,31.4082,31.245,31.4082,98776.0
2022-10-07 14:30:00,34.61,34.63,34.5,34.62,16696.0,31.3901,31.4082,31.2903,31.3991,16696.0
2022-10-07 15:00:00,34.63,34.67,34.54,34.56,17736.0,31.4082,31.4445,31.3266,31.3447,17736.0
2022-10-07 15:30:00,34.55,34.69,34.48,34.63,39128.0,31.3357,31.4626,31.2722,31.4082,39128.0
2022-10-10 09:30:00,35.23,35.87,35.17,35.72,309432.0,31.9524,32.5329,31.898,32.3968,309432.0
2022-10-10 10:00:00,35.7,36.13,35.63,36.12,147232.0,32.3787,32.7687,32.3152,32.7596,147232.0
2022-10-10 10:30:00,36.06,36.72,36.06,36.4,208904.0,32.7052,33.3038,32.7052,33.0135,208904.0
2022-10-10 11:00:00,36.42,36.8,36.42,36.64,118184.0,33.0317,33.3763,33.0317,33.2312,118184.0
2022-10-10 11:30:00,36.71,36.71,36.47,36.61,53576.0,33.2947,33.2947,33.077,33.204,53576.0
2022-10-10 12:00:00,36.69,36.78,36.64,36.69,74056.0,33.2766,33.3582,33.2312,33.2766,74056.0
2022-10-10 12:30:00,36.72,36.88,36.69,36.88,56312.0,33.3038,33.4489,33.2766,33.4489,56312.0
2022-10-10 13:00:00,36.9,36.9,36.38,36.4,77632.0,33.467,33.467,32.9954,33.0135,77632.0
2022-10-10 13:30:00,36.39,36.43,36.29,36.36,54884.0,33.0045,33.0408,32.9138,32.9773,54884.0
2022-10-10 14:00:00,36.44,36.44,36.32,36.36,12508.0,33.0498,33.0498,32.941,32.9773,12508.0
2022-10-10 14:30:00,36.33,36.34,36.22,36.34,34020.0,32.9501,32.9591,32.8503,32.9591,34020.0
2022-10-10 15:00:00,36.3,36.34,36.09,36.12,70232.0,32.9228,32.9591,32.7324,32.7596,70232.0
2022-10-10 15:30:00,36.24,36.38,36.17,36.36,170688.0,32.8684,32.9954,32.8049,32.9773,170688.0
2022-10-11 09:30:00,35.99,36.3,35.96,36.28,147252.0,32.6417,32.9228,32.6145,32.9047,147252.0
2022-10-11 10:00:00,36.3,36.75,35.88,35.88,116992.0,32.9228,33.331,32.5419,32.5419,116992.0
2022-10-11 10:30:00,35.9,35.9,35.46,35.62,71068.0,32.5601,32.5601,32.161,32.3061,71068.0
2022-10-11 11:00:00,35.61,35.61,35.38,35.44,49596.0,32.297,32.297,32.0884,32.1429,49596.0
2022-10-11 11:30:00,35.46,35.65,35.3,35.3,34748.0,32.161,32.3333,32.0159,32.0159,34748.0
2022-10-11 12:00:00,35.32,35.35,34.95,34.97,77680.0,32.034,32.0612,31.6984,31.7166,77680.0
2022-10-11 12:30:00,34.96,34.97,34.67,34.86,60868.0,31.7075,31.7166,31.4445,31.6168,60868.0
2022-10-11 13:00:00,34.8,35.0,34.8,35.0,23336.0,31.5624,31.7438,31.5624,31.7438,23336.0
2022-10-11 13:30:00,34.99,34.99,34.72,34.88,20736.0,31.7347,31.7347,31.4898,31.635,20736.0
2022-10-11 14:00:00,34.92,34.97,34.84,34.92,15300.0,31.6712,31.7166,31.5987,31.6712,15300.0
2022-10-11 14:30:00,34.89,35.72,34.89,35.68,23464.0,31.644,32.3968,31.644,32.3605,23464.0
2022-10-11 15:00:00,35.62,35.77,35.56,35.61,106708.0,32.3061,32.4422,32.2517,32.297,106708.0
2022-10-11 15:30:00,35.61,35.85,35.54,35.77,83424.0,32.297,32.5147,32.2336,32.4422,83424.0
2022-10-12 09:30:00,36.48,36.55,36.0,36.09,166056.0,33.0861,33.1496,32.6508,32.7324,166056.0
2022-10-12 10:00:00,36.11,36.12,35.72,35.72,143520.0,32.7505,32.7596,32.3968,32.3968,143520.0
2022-10-12 10:30:00,35.86,36.0,35.68,35.91,60020.0,32.5238,32.6508,32.3605,32.5691,60020.0
2022-10-12 11:00:00,35.93,36.09,35.63,35.64,97420.0,32.5873,32.7324,32.3152,32.3243,97420.0
2022-10-12 11:30:00,35.61,35.8,35.54,35.54,52896.0,32.297,32.4694,32.2336,32.2336,52896.0
2022-10-12 12:00:00,35.54,35.61,35.31,35.31,85364.0,32.2336,32.297,32.025,32.025,85364.0
2022-10-12 12:30:00,35.25,35.62,35.23,35.6,32692.0,31.9705,32.3061,31.9524,32.288,32692.0
2022-10-12 13:00:00,35.62,35.9,35.56,35.79,52740.0,32.3061,32.5601,32.2517,32.4603,52740.0
2022-10-12 13:30:00,35.82,35.9,35.5,35.65,65096.0,32.4875,32.5601,32.1973,32.3333,65096.0
2022-10-12 14:00:00,35.63,35.64,35.12,35.37,86760.0,32.3152,32.3243,31.8526,32.0794,86760.0
2022-10-12 14:30:00,35.37,35.46,35.3,35.3,28356.0,32.0794,32.161,32.0159,32.0159,28356.0
2022-10-12 15:00:00,35.34,35.59,35.34,35.38,42640.0,32.0522,32.2789,32.0522,32.0884,42640.0
2022-10-12 15:30:00,35.41,35.48,35.25,35.3,64784.0,32.1156,32.1791,31.9705,32.0159,64784.0
2022-10-13 09:30:00,37.45,37.45,36.4,36.4,242164.0,33.9659,33.9659,33.0135,33.0135,242164.0
2022-10-13 10:00:00,36.41,36.66,35.88,36.62,132728.0,33.0226,33.2494,32.5419,33.2131,132728.0
2022-10-13 10:30:00,36.62,36.62,35.64,36.5,161152.0,33.2131,33.2131,32.3243,33.1042,161152.0
2022-10-13 11:00:00,36.52,36.89,36.21,36.28,66080.0,33.1224,33.458,32.8412,32.9047,66080.0
2022-10-13 11:30:00,36.3,36.37,35.84,36.33,79116.0,32.9228,32.9863,32.5056,32.9501,79116.0
2022-10-13 12:00:00,36.26,36.26,35.98,36.18,65928.0,32.8866,32.8866,32.6326,32.814,65928.0
2022-10-13 12:30:00,36.19,36.54,36.1,36.1,104096.0,32.8231,33.1405,32.7415,32.7415,104096.0
2022-10-13 13:00:00,36.07,36.32,35.39,35.54,125788.0,32.7142,32.941,32.0975,32.2336,125788.0
2022-10-13 13:30:00,35.52,35.62,35.3,35.62,48560.0,32.2154,32.3061,32.0159,32.3061,48560.0
2022-10-13 14:00:00,35.65,36.25,35.63,36.24,53212.0,32.3333,32.8775,32.3152,32.8684,53212.0
2022-10-13 14:30:00,36.23,36.47,36.06,36.33,82984.0,32.8594,33.077,32.7052,32.9501,82984.0
2022-10-13 15:00:00,36.37,36.63,36.31,36.56,58180.0,32.9863,33.2221,32.9319,33.1587,58180.0
2022-10-13 15:30:00,36.56,36.59,36.28,36.35,79880.0,33.1587,33.1859,32.9047,32.9682,79880.0
2022-10-14 09:30:00,35.47,36.89,35.39,36.73,232588.0,32.1701,33.458,32.0975,33.3128,232588.0
2022-10-14 10:00:00,36.81,37.29,36.65,37.08,141312.0,33.3854,33.8207,33.2403,33.6303,141312.0
2022-10-14 10:30:00,37.21,37.25,36.83,36.88,248760.0,33.7482,33.7845,33.4035,33.4489,248760.0
2022-10-14 11:00:00,36.86,37.45,36.68,37.37,235192.0,33.4307,33.9659,33.2675,33.8933,235192.0
2022-10-14 11:30:00,37.39,37.57,37.1,37.25,230420.0,33.9114,34.0747,33.6484,33.7845,230420.0
2022-10-14 12:00:00,37.26,37.48,36.72,37.26,229732.0,33.7935,33.9931,33.3038,33.7935,229732.0
2022-10-14 12:30:00,37.26,37.35,37.07,37.27,59960.0,33.7935,33.8752,33.6212,33.8026,59960.0
2022-10-14 13:00:00,37.27,37.4,37.2,37.27,56128.0,33.8026,33.9205,33.7391,33.8026,56128.0
2022-10-14 13:30:00,37.24,37.32,37.18,37.27,84816.0,33.7754,33.848,33.721,33.8026,84816.0
2022-10-14 14:00:00,37.33,37.35,37.1,37.13,64156.0,33.857,33.8752,33.6484,33.6756,64156.0
2022-10-14 14:30:00,37.15,37.21,36.95,37.07,188276.0,33.6938,33.7482,33.5124,33.6212,188276.0
2022-10-14 15:00:00,37.05,37.08,36.9,36.92,68712.0,33.6031,33.6303,33.467,33.4852,68712.0
2022-10-14 15:30:00,36.94,37.3,36.93,37.24,191308.0,33.5033,33.8298,33.4942,33.7754,191308.0
2022-10-17 09:30:00,36.46,36.69,36.03,36.64,295588.0,33.068,33.2766,32.678,33.2312,295588.0
2022-10-17 10:00:00,36.62,36.91,36.45,36.89,97044.0,33.2131,33.4761,33.0589,33.458,97044.0
2022-10-17 10:30:00,36.94,36.95,36.68,36.85,49216.0,33.5033,33.5124,33.2675,33.4217,49216.0
2022-10-17 11:00:00,36.84,37.1,36.62,36.62,32200.0,33.4126,33.6484,33.2131,33.2131,32200.0
2022-10-17 11:30:00,36.57,36.74,36.52,36.74,24036.0,33.1677,33.3219,33.1224,33.3219,24036.0
2022-10-17 12:00:00,36.73,37.0,36.72,36.93,98804.0,33.3128,33.5577,33.3038,33.4942,98804.0
2022-10-17 12:30:00,36.94,37.37,36.94,37.37,43012.0,33.5033,33.8933,33.5033,33.8933,43012.0
2022-10-17 13:00:00,37.36,37.56,37.32,37.33,99996.0,33.8842,34.0656,33.848,33.857,99996.0
2022-10-17 13:30:00,37.33,37.45,37.33,37.39,26916.0,33.857,33.9659,33.857,33.9114,26916.0
2022-10-17 14:00:00,37.37,37.62,37.33,37.58,33952.0,33.8933,34.12,33.857,34.0838,33952.0
2022-10-17 14:30:00,37.62,37.79,37.6,37.73,53680.0,34.12,34.2742,34.1019,34.2198,53680.0
2022-10-17 15:00:00,37.72,37.8,37.65,37.75,65960.0,34.2107,34.2833,34.1473,34.2379,65960.0
2022-10-17 15:30:00,37.79,37.97,37.78,37.84,95420.0,34.2742,34.4375,34.2652,34.3196,95420.0
2022-10-18 09:30:00,38.0,38.09,37.5,37.8,139640.0,34.4647,34.5463,34.0112,34.2833,139640.0
2022-10-18 10:00:00,37.71,37.86,37.49,37.77,102192.0,34.2017,34.3377,34.0021,34.2561,102192.0
2022-10-18 10:30:00,37.81,38.0,37.68,37.84,63212.0,34.2924,34.4647,34.1745,34.3196,63212.0
2022-10-18 11:00:00,37.88,39.01,37.88,38.71,103296.0,34.3559,35.3807,34.3559,35.1086,103296.0
2022-10-18 11:30:00,38.66,39.22,38.66,38.87,124832.0,35.0633,35.5712,35.0633,35.2537,124832.0
2022-10-18 12:00:00,38.87,38.9,38.38,38.42,83272.0,35.2537,35.281,34.8093,34.8456,83272.0
2022-10-18 12:30:00,38.43,38.43,38.0,38.2,62964.0,34.8547,34.8547,34.4647,34.6461,62964.0
2022-10-18 13:00:00,38.22,38.68,38.15,38.19,73268.0,34.6642,35.0814,34.6007,34.637,73268.0
2022-10-18 13:30:00,38.08,38.19,37.98,38.01,52000.0,34.5372,34.637,34.4465,34.4738,52000.0
2022-10-18 14:00:00,37.98,38.04,37.85,37.85,31852.0,34.4465,34.501,34.3286,34.3286,31852.0
2022-10-18 14:30:00,37.85,38.0,37.65,37.66,79304.0,34.3286,34.4647,34.1473,34.1563,79304.0
2022-10-18 15:00:00,37.66,37.72,37.55,37.71,135988.0,34.1563,34.2107,34.0566,34.2017,135988.0
2022-10-18 15:30:00,37.69,37.72,37.5,37.58,105336.0,34.1835,34.2107,34.0112,34.0838,105336.0
2022-10-19 09:30:00,38.9,39.3,38.7,38.94,205228.0,35.281,35.6437,35.0996,35.3172,205228.0
2022-10-19 10:00:00,38.88,38.95,38.65,38.71,88440.0,35.2628,35.3263,35.0542,35.1086,88440.0
2022-10-19 10:30:00,38.73,39.13,38.72,39.07,85620.0,35.1268,35.4896,35.1177,35.4351,85620.0
2022-10-19 11:00:00,39.2,39.31,38.81,39.3,98080.0,35.553,35.6528,35.1993,35.6437,98080.0
2022-10-19 11:30:00,39.27,39.34,39.1,39.24,55640.0,35.6165,35.68,35.4624,35.5893,55640.0
2022-10-19 12:00:00,39.24,39.69,39.24,39.47,113068.0,35.5893,35.9975,35.5893,35.7979,113068.0
2022-10-19 12:30:00,39.47,39.63,39.31,39.33,53132.0,35.7979,35.943,35.6528,35.671,53132.0
2022-10-19 13:00:00,39.33,39.81,39.15,39.44,182180.0,35.671,36.1063,35.5077,35.7707,182180.0
2022-10-19 13:30:00,39.44,39.63,39.33,39.56,42708.0,35.7707,35.943,35.671,35.8796,42708.0
2022-10-19 14:00:00,39.53,39.53,39.31,39.34,35508.0,35.8523,35.8523,35.6528,35.68,35508.0
2022-10-19 14:30:00,39.37,39.75,39.35,39.71,87756.0,35.7072,36.0519,35.6891,36.0156,87756.0
2022-10-19 15:00:00,39.72,39.81,39.59,39.78,89444.0,36.0247,36.1063,35.9068,36.0791,89444.0
2022-10-19 15:30:00,39.8,39.8,39.54,39.66,102296.0,36.0972,36.0972,35.8614,35.9703,102296.0
2022-10-20 09:30:00,40.45,40.79,40.32,40.65,224016.0,36.6868,36.9951,36.5688,36.8681,224016.0
2022-10-20 10:00:00,40.66,40.66,39.9,39.9,163116.0,36.8772,36.8772,36.1879,36.1879,163116.0
2022-10-20 10:30:00,39.94,40.57,39.94,40.31,62776.0,36.2242,36.7956,36.2242,36.5598,62776.0
2022-10-20 11:00:00,40.3,40.64,40.26,40.56,57936.0,36.5507,36.8591,36.5144,36.7865,57936.0
2022-10-20 11:30:00,40.55,40.79,40.48,40.69,159940.0,36.7775,36.9951,36.714,36.9044,159940.0
2022-10-20 12:00:00,40.68,40.84,40.61,40.82,58012.0,36.8954,37.0405,36.8319,37.0223,58012.0
2022-10-20 12:30:00,40.85,41.17,40.78,41.0,169680.0,37.0495,37.3398,36.9861,37.1856,169680.0
2022-10-20 13:00:00,41.01,41.4,40.91,41.4,106452.0,37.1947,37.5484,37.104,37.5484,106452.0
2022-10-20 13:30:00,41.39,41.53,41.2,41.44,165092.0,37.5393,37.6663,37.367,37.5846,165092.0
2022-10-20 14:00:00,41.42,41.67,41.4,41.55,120436.0,37.5665,37.7933,37.5484,37.6844,120436.0
2022-10-20 14:30:00,41.56,41.58,41.24,41.49,116380.0,37.6935,37.7116,37.4033,37.63,116380.0
2022-10-20 15:00:00,41.45,41.64,41.43,41.62,42112.0,37.5937,37.766,37.5756,37.7479,42112.0
2022-10-20 15:30:00,41.61,41.83,41.57,41.65,195368.0,37.7388,37.9384,37.7026,37.7751,195368.0
2022-10-21 09:30:00,44.19,44.68,43.23,43.29,667368.0,40.0788,40.5232,39.2081,39.2625,667368.0
2022-10-21 10:00:00,43.25,43.97,42.96,43.94,370944.0,39.2263,39.8793,38.9632,39.8521,370944.0
2022-10-21 10:30:00,43.92,44.17,43.27,44.12,264996.0,39.8339,40.0607,39.2444,40.0153,264996.0
2022-10-21 11:00:00,44.17,44.8,43.76,43.81,319272.0,40.0607,40.6321,39.6888,39.7342,319272.0
2022-10-21 11:30:00,43.82,44.23,43.49,43.57,264720.0,39.7432,40.1151,39.4439,39.5165,264720.0
2022-10-21 12:00:00,43.52,44.2,43.16,43.98,215660.0,39.4711,40.0879,39.1446,39.8883,215660.0
2022-10-21 12:30:00,44.09,44.1,43.33,43.73,118392.0,39.9881,39.9972,39.2988,39.6616,118392.0
2022-10-21 13:00:00,43.75,43.75,42.99,43.0,94268.0,39.6797,39.6797,38.9904,38.9995,94268.0
2022-10-21 13:30:00,42.99,43.48,42.98,43.38,170840.0,38.9904,39.4349,38.9814,39.3442,170840.0
2022-10-21 14:00:00,43.39,43.54,43.31,43.45,69980.0,39.3532,39.4893,39.2807,39.4077,69980.0
2022-10-21 14:30:00,43.32,43.39,43.06,43.33,80524.0,39.2897,39.3532,39.0539,39.2988,80524.0
2022-10-21 15:00:00,43.35,43.65,43.33,43.39,159752.0,39.317,39.589,39.2988,39.3532,159752.0
2022-10-21 15:30:00,43.45,43.96,43.42,43.9,109064.0,39.4077,39.8702,39.3804,39.8158,109064.0
2022-10-24 09:30:00,44.49,45.15,44.12,44.66,547620.0,40.3509,40.9495,40.0153,40.5051,547620.0
2022-10-24 10:00:00,44.74,45.78,44.74,45.62,261816.0,40.5776,41.5209,40.5776,41.3758,261816.0
2022-10-24 10:30:00,45.71,45.71,44.79,44.81,280800.0,41.4574,41.4574,40.623,40.6411,280800.0
2022-10-24 11:00:00,44.75,45.15,44.43,44.65,255660.0,40.5867,40.9495,40.2965,40.496,255660.0
2022-10-24 11:30:00,44.61,44.64,43.65,43.69,97844.0,40.4597,40.4869,39.589,39.6253,97844.0
2022-10-24 12:00:00,43.71,43.92,43.5,43.57,176644.0,39.6435,39.8339,39.453,39.5165,176644.0
2022-10-24 12:30:00,43.57,44.04,43.45,44.0,110032.0,39.5165,39.9428,39.4077,39.9065,110032.0
2022-10-24 13:00:00,44.08,44.18,43.89,44.13,47896.0,39.979,40.0697,39.8067,40.0244,47896.0
2022-10-24 13:30:00,44.16,44.2,43.85,44.12,40624.0,40.0516,40.0879,39.7704,40.0153,40624.0
2022-10-24 14:00:00,44.12,44.31,44.03,44.28,57184.0,40.0153,40.1876,39.9337,40.1604,57184.0
2022-10-24 14:30:00,44.24,44.45,44.08,44.35,71092.0,40.1242,40.3146,39.979,40.2239,71092.0
2022-10-24 15:00:00,44.31,44.86,44.2,44.73,98352.0,40.1876,40.6865,40.0879,40.5686,98352.0
2022-10-24 15:30:00,44.84,45.14,44.69,44.98,81452.0,40.6683,40.9404,40.5323,40.7953,81452.0
2022-10-25 09:30:00,41.97,42.05,41.29,41.42,507412.0,38.0653,38.1379,37.4486,37.5665,507412.0
2022-10-25 10:00:00,41.46,41.51,41.0,41.15,324888.0,37.6028,37.6481,37.1856,37.3216,324888.0
2022-10-25 10:30:00,41.18,42.04,41.0,42.04,169548.0,37.3488,38.1288,37.1856,38.1288,169548.0
2022-10-25 11:00:00,42.01,42.01,41.32,41.34,102920.0,38.1016,38.1016,37.4758,37.494,102920.0
2022-10-25 11:30:00,41.31,41.56,40.93,41.55,158804.0,37.4667,37.6935,37.1221,37.6844,158804.0
2022-10-25 12:00:00,41.51,41.6,41.32,41.55,100208.0,37.6481,37.7298,37.4758,37.6844,100208.0
2022-10-25 12:30:00,41.41,41.65,41.28,41.6,64900.0,37.5574,37.7751,37.4395,37.7298,64900.0
2022-10-25 13:00:00,41.4,41.85,41.36,41.84,56044.0,37.5484,37.9565,37.5121,37.9474,56044.0
2022-10-25 13:30:00,41.69,42.06,41.65,41.72,51764.0,37.8114,38.147,37.7751,37.8386,51764.0
2022-10-25 14:00:00,41.61,41.73,41.46,41.49,29040.0,37.7388,37.8477,37.6028,37.63,29040.0
2022-10-25 14:30:00,41.49,41.82,41.47,41.82,43892.0,37.63,37.9293,37.6119,37.9293,43892.0
2022-10-25 15:00:00,41.87,41.87,41.44,41.44,52684.0,37.9746,37.9746,37.5846,37.5846,52684.0
2022-10-25 15:30:00,41.42,41.43,41.0,41.19,185108.0,37.5665,37.5756,37.1856,37.3579,185108.0
2022-10-26 09:30:00,40.24,40.28,39.53,39.75,473452.0,36.4963,36.5326,35.8523,36.0519,473452.0
2022-10-26 10:00:00,39.65,40.01,39.04,39.7,378860.0,35.9612,36.2877,35.4079,36.0065,378860.0
2022-10-26 10:30:00,39.84,40.16,39.48,39.7,147444.0,36.1335,36.4237,35.807,36.0065,147444.0
2022-10-26 11:00:00,39.59,39.65,39.19,39.39,178680.0,35.9068,35.9612,35.544,35.7254,178680.0
2022-10-26 11:30:00,39.38,39.72,39.29,39.44,93656.0,35.7163,36.0247,35.6347,35.7707,93656.0
2022-10-26 12:00:00,39.44,39.75,39.43,39.58,105440.0,35.7707,36.0519,35.7616,35.8977,105440.0
2022-10-26 12:30:00,39.59,39.91,39.4,39.78,118908.0,35.9068,36.197,35.7344,36.0791,118908.0
2022-10-26 13:00:00,39.78,39.84,39.49,39.82,118004.0,36.0791,36.1335,35.8161,36.1154,118004.0
2022-10-26 13:30:00,39.81,40.05,39.75,39.81,60284.0,36.1063,36.324,36.0519,36.1063,60284.0
2022-10-26 14:00:00,39.76,39.81,39.69,39.73,86296.0,36.0609,36.1063,35.9975,36.0337,86296.0
2022-10-26 14:30:00,39.75,39.78,39.54,39.58,63932.0,36.0519,36.0791,35.8614,35.8977,63932.0
2022-10-26 15:00:00,39.55,39.83,39.55,39.77,54888.0,35.8705,36.1244,35.8705,36.07,54888.0
2022-10-26 15:30:00,39.74,39.75,39.38,39.42,187000.0,36.0428,36.0519,35.7163,35.7526,187000.0
2022-10-27 09:30:00,38.77,39.68,38.64,39.01,420032.0,35.1631,35.9884,35.0451,35.3807,420032.0
2022-10-27 10:00:00,38.95,38.97,38.04,38.12,324920.0,35.3263,35.3444,34.501,34.5735,324920.0
2022-10-27 10:30:00,38.1,38.57,37.89,38.06,244168.0,34.5554,34.9817,34.3649,34.5191,244168.0
2022-10-27 11:00:00,38.02,38.4,37.71,37.75,211880.0,34.4828,34.8275,34.2017,34.2379,211880.0
2022-10-27 11:30:00,37.8,38.1,37.6,37.99,140148.0,34.2833,34.5554,34.1019,34.4556,140148.0
2022-10-27 12:00:00,38.05,38.34,37.83,38.34,125316.0,34.51,34.7731,34.3105,34.7731,125316.0
2022-10-27 12:30:00,38.31,38.62,38.31,38.53,92676.0,34.7458,35.027,34.7458,34.9454,92676.0
2022-10-27 13:00:00,38.44,38.63,38.09,38.4,146564.0,34.8638,35.0361,34.5463,34.8275,146564.0
2022-10-27 13:30:00,38.38,38.55,38.3,38.48,24556.0,34.8093,34.9635,34.7368,34.9,24556.0
2022-10-27 14:00:00,38.32,38.6,38.26,38.59,11200.0,34.7549,35.0089,34.7005,34.9998,11200.0
2022-10-27 14:30:00,38.59,38.6,38.15,38.21,51008.0,34.9998,35.0089,34.6007,34.6552,51008.0
2022-10-27 15:00:00,38.26,38.57,38.13,38.49,85732.0,34.7005,34.9817,34.5826,34.9091,85732.0
2022-10-27 15:30:00,38.45,38.56,38.13,38.13,71180.0,34.8728,34.9726,34.5826,34.5826,71180.0
2022-10-28 09:30:00,38.88,38.98,38.18,38.54,260204.0,35.2628,35.3535,34.6279,34.9545,260204.0
2022-10-28 10:00:00,38.32,38.79,37.98,38.51,133724.0,34.7549,35.1812,34.4465,34.9272,133724.0
2022-10-28 10:30:00,38.5,38.79,38.29,38.41,49784.0,34.9182,35.1812,34.7277,34.8365,49784.0
2022-10-28 11:00:00,38.38,38.72,38.13,38.61,49624.0,34.8093,35.1177,34.5826,35.0179,49624.0
2022-10-28 11:30:00,38.62,38.86,38.52,38.81,66104.0,35.027,35.2447,34.9363,35.1993,66104.0
2022-10-28 12:00:00,38.87,39.14,38.77,39.13,113648.0,35.2537,35.4986,35.1631,35.4896,113648.0
2022-10-28 12:30:00,39.1,39.1,38.81,38.98,111092.0,35.4624,35.4624,35.1993,35.3535,111092.0
2022-10-28 13:00:00,38.99,39.25,38.81,39.11,49000.0,35.3626,35.5984,35.1993,35.4714,49000.0
2022-10-28 13:30:00,39.1,39.24,39.09,39.17,60188.0,35.4624,35.5893,35.4533,35.5258,60188.0
2022-10-28 14:00:00,39.19,39.3,39.1,39.3,17304.0,35.544,35.6437,35.4624,35.6437,17304.0
2022-10-28 14:30:00,39.33,39.4,39.05,39.07,76384.0,35.671,35.7344,35.417,35.4351,76384.0
2022-10-28 15:00:00,39.15,39.26,39.06,39.26,35456.0,35.5077,35.6075,35.4261,35.6075,35456.0
2022-10-28 15:30:00,39.27,39.27,38.9,38.97,84908.0,35.6165,35.6165,35.281,35.3444,84908.0
2022-10-31 09:30:00,39.51,39.77,39.37,39.63,271664.0,35.8342,36.07,35.7072,35.943,271664.0
2022-10-31 10:00:00,39.68,39.73,39.48,39.51,48116.0,35.9884,36.0337,35.807,35.8342,48116.0
2022-10-31 10:30:00,39.55,39.65,39.35,39.4,74224.0,35.8705,35.9612,35.6891,35.7344,74224.0
2022-10-31 11:00:00,39.4,39.5,39.21,39.29,111488.0,35.7344,35.8251,35.5621,35.6347,111488.0
2022-10-31 11:30:00,39.38,39.38,39.22,39.37,13400.0,35.7163,35.7163,35.5712,35.7072,13400.0
2022-10-31 12:00:00,39.5,39.57,39.33,39.51,36604.0,35.8251,35.8886,35.671,35.8342,36604.0
2022-10-31 12:30:00,39.51,39.55,39.45,39.49,14400.0,35.8342,35.8705,35.7798,35.8161,14400.0
2022-10-31 13:00:00,39.51,39.73,39.49,39.71,27648.0,35.8342,36.0337,35.8161,36.0156,27648.0
2022-10-31 13:30:00,39.7,39.98,39.7,39.9,50612.0,36.0065,36.2605,36.0065,36.1879,50612.0
2022-10-31 14:00:00,39.9,40.01,39.82,40.0,83656.0,36.1879,36.2877,36.1154,36.2786,83656.0
2022-10-31 14:30:00,40.01,40.73,39.98,40.55,345140.0,36.2877,36.9407,36.2605,36.7775,345140.0
2022-10-31 15:00:00,40.6,41.1,40.53,40.65,213468.0,36.8228,37.2763,36.7593,36.8681,213468.0
2022-10-31 15:30:00,40.67,40.77,39.91,39.91,566964.0,36.8863,36.977,36.197,36.197,566964.0
2022-11-01 09:30:00,37.9,38.6,37.88,38.21,326656.0,34.374,35.0089,34.3559,34.6552,326656.0
2022-11-01 10:00:00,38.25,39.32,38.23,39.01,228960.0,34.6914,35.6619,34.6733,35.3807,228960.0
2022-11-01 10:30:00,39.02,39.3,38.38,39.12,326272.0,35.3898,35.6437,34.8093,35.4805,326272.0
2022-11-01 11:00:00,39.15,39.38,38.88,39.06,177248.0,35.5077,35.7163,35.2628,35.4261,177248.0
2022-11-01 11:30:00,39.04,39.23,38.71,38.71,176332.0,35.4079,35.5803,35.1086,35.1086,176332.0
2022-11-01 12:00:00,38.78,38.83,38.33,38.74,171596.0,35.1721,35.2175,34.764,35.1358,171596.0
2022-11-01 12:30:00,38.73,39.04,38.71,38.96,58748.0,35.1268,35.4079,35.1086,35.3354,58748.0
2022-11-01 13:00:00,38.84,39.19,38.84,39.12,45460.0,35.2265,35.544,35.2265,35.4805,45460.0
2022-11-01 13:30:00,39.13,39.22,38.93,38.93,43444.0,35.4896,35.5712,35.3082,35.3082,43444.0
2022-11-01 14:00:00,38.88,39.27,38.86,39.22,56516.0,35.2628,35.6165,35.2447,35.5712,56516.0
2022-11-01 14:30:00,39.1,39.2,38.9,38.93,65328.0,35.4624,35.553,35.281,35.3082,65328.0
2022-11-01 15:00:00,38.96,39.07,38.87,38.97,62908.0,35.3354,35.4351,35.2537,35.3444,62908.0
2022-11-01 15:30:00,38.94,39.02,38.71,38.71,84288.0,35.3172,35.3898,35.1086,35.1086,84288.0
2022-11-02 09:30:00,38.54,38.78,38.44,38.53,177312.0,34.9545,35.1721,34.8638,34.9454,177312.0
2022-11-02 10:00:00,38.56,38.73,38.29,38.48,106512.0,34.9726,35.1268,34.7277,34.9,106512.0
2022-11-02 10:30:00,38.55,38.66,38.13,38.13,69344.0,34.9635,35.0633,34.5826,34.5826,69344.0
2022-11-02 11:00:00,38.11,38.55,38.05,38.55,42824.0,34.5645,34.9635,34.51,34.9635,42824.0
2022-11-02 11:30:00,38.55,38.66,38.52,38.65,34400.0,34.9635,35.0633,34.9363,35.0542,34400.0
2022-11-02 12:00:00,38.55,38.55,38.37,38.39,25316.0,34.9635,34.9635,34.8003,34.8184,25316.0
2022-11-02 12:30:00,38.34,38.34,38.19,38.27,49756.0,34.7731,34.7731,34.637,34.7096,49756.0
2022-11-02 13:00:00,38.32,38.37,38.27,38.32,28652.0,34.7549,34.8003,34.7096,34.7549,28652.0
2022-11-02 13:30:00,38.3,38.33,38.13,38.27,63684.0,34.7368,34.764,34.5826,34.7096,63684.0
2022-11-02 14:00:00,38.1,38.87,37.69,38.7,184500.0,34.5554,35.2537,34.1835,35.0996,184500.0
2022-11-02 14:30:00,38.65,39.4,38.28,39.05,200200.0,35.0542,35.7344,34.7186,35.417,200200.0
2022-11-02 15:00:00,39.15,39.66,38.68,39.33,158024.0,35.5077,35.9703,35.0814,35.671,158024.0
2022-11-02 15:30:00,39.43,39.52,39.0,39.28,200284.0,35.7616,35.8433,35.3717,35.6256,200284.0
2022-11-03 09:30:00,40.7,40.75,40.13,40.22,322904.0,36.9135,36.9588,36.3965,36.4782,322904.0
2022-11-03 10:00:00,40.13,40.34,39.68,39.68,234104.0,36.3965,36.587,35.9884,35.9884,234104.0
2022-11-03 10:30:00,39.73,39.83,39.4,39.51,352608.0,36.0337,36.1244,35.7344,35.8342,352608.0
2022-11-03 11:00:00,39.48,39.74,39.48,39.7,220884.0,35.807,36.0428,35.807,36.0065,220884.0
2022-11-03 11:30:00,39.69,40.25,39.62,40.2,162124.0,35.9975,36.5054,35.934,36.46,162124.0
2022-11-03 12:00:00,40.2,40.3,39.82,39.95,235900.0,36.46,36.5507,36.1154,36.2333,235900.0
2022-11-03 12:30:00,39.95,40.16,39.85,39.86,95592.0,36.2333,36.4237,36.1426,36.1516,95592.0
2022-11-03 13:00:00,39.82,39.88,39.57,39.67,245572.0,36.1154,36.1698,35.8886,35.9793,245572.0
2022-11-03 13:30:00,39.72,39.72,39.53,39.53,27244.0,36.0247,36.0247,35.8523,35.8523,27244.0
2022-11-03 14:00:00,39.52,39.56,39.36,39.36,41836.0,35.8433,35.8796,35.6982,35.6982,41836.0
2022-11-03 14:30:00,39.37,39.5,39.2,39.42,122772.0,35.7072,35.8251,35.553,35.7526,122772.0
2022-11-03 15:00:00,39.43,39.67,39.43,39.67,73676.0,35.7616,35.9793,35.7616,35.9793,73676.0
2022-11-03 15:30:00,39.65,39.96,39.6,39.89,187508.0,35.9612,36.2423,35.9158,36.1789,187508.0
2022-11-04 09:30:00,40.85,41.33,40.58,40.8,259772.0,37.0495,37.4849,36.8047,37.0042,259772.0
2022-11-04 10:00:00,40.8,40.91,40.22,40.39,156196.0,37.0042,37.104,36.4782,36.6323,156196.0
2022-11-04 10:30:00,40.21,40.57,40.09,40.41,47276.0,36.4691,36.7956,36.3602,36.6505,47276.0
2022-11-04 11:00:00,40.41,41.25,40.4,41.25,55284.0,36.6505,37.4123,36.6414,37.4123,55284.0
2022-11-04 11:30:00,41.27,41.31,40.94,41.25,103528.0,37.4305,37.4667,37.1312,37.4123,103528.0
2022-11-04 12:00:00,41.33,41.42,41.15,41.21,46032.0,37.4849,37.5665,37.3216,37.376,46032.0
2022-11-04 12:30:00,41.1,41.5,41.1,41.41,56396.0,37.2763,37.6391,37.2763,37.5574,56396.0
2022-11-04 13:00:00,41.45,41.54,41.25,41.28,43304.0,37.5937,37.6753,37.4123,37.4395,43304.0
2022-11-04 13:30:00,41.33,41.53,41.27,41.35,37768.0,37.4849,37.6663,37.4305,37.503,37768.0
2022-11-04 14:00:00,41.33,41.53,41.33,41.52,30052.0,37.4849,37.6663,37.4849,37.6572,30052.0
2022-11-04 14:30:00,41.5,41.56,41.33,41.41,86580.0,37.6391,37.6935,37.4849,37.5574,86580.0
2022-11-04 15:00:00,41.44,41.67,41.44,41.63,78256.0,37.5846,37.7933,37.5846,37.757,78256.0
2022-11-04 15:30:00,41.63,42.03,41.52,41.99,175768.0,37.757,38.1198,37.6572,38.0835,175768.0
2022-11-07 09:30:00,41.2,42.5,41.06,42.44,142040.0,37.367,38.546,37.24,38.4916,142040.0
2022-11-07 10:00:00,42.42,42.45,41.97,42.45,174888.0,38.4735,38.5007,38.0653,38.5007,174888.0
2022-11-07 10:30:00,42.37,42.53,42.03,42.05,77680.0,38.4281,38.5732,38.1198,38.1379,77680.0
2022-11-07 11:00:00,42.02,42.18,41.91,42.14,40852.0,38.1107,38.2558,38.0109,38.2195,40852.0
2022-11-07 11:30:00,42.19,42.56,42.19,42.44,42276.0,38.2649,38.6005,38.2649,38.4916,42276.0
2022-11-07 12:00:00,42.39,42.5,42.35,42.45,11496.0,38.4463,38.546,38.41,38.5007,11496.0
2022-11-07 12:30:00,42.43,42.43,42.19,42.3,20616.0,38.4825,38.4825,38.2649,38.3646,20616.0
2022-11-07 13:00:00,42.25,42.25,42.0,42.11,55804.0,38.3193,38.3193,38.0926,38.1923,55804.0
2022-11-07 13:30:00,42.11,42.31,42.11,42.24,11236.0,38.1923,38.3737,38.1923,38.3102,11236.0
2022-11-07 14:00:00,42.35,42.51,42.35,42.38,29176.0,38.41,38.5551,38.41,38.4372,29176.0
2022-11-07 14:30:00,42.48,42.76,42.45,42.76,116992.0,38.5279,38.7818,38.5007,38.7818,116992.0
2022-11-07 15:00:00,42.75,43.0,42.71,42.93,70880.0,38.7728,38.9995,38.7365,38.936,70880.0
2022-11-07 15:30:00,42.93,43.2,42.8,43.12,107212.0,38.936,39.1809,38.8181,39.1084,107212.0
2022-11-08 09:30:00,42.52,42.52,41.65,41.76,286308.0,38.5642,38.5642,37.7751,37.8749,286308.0
2022-11-08 10:00:00,41.88,41.91,41.62,41.72,103828.0,37.9837,38.0109,37.7479,37.8386,103828.0
2022-11-08 10:30:00,41.74,41.75,41.34,41.54,119692.0,37.8567,37.8658,37.494,37.6753,119692.0
2022-11-08 11:00:00,41.51,41.98,41.51,41.55,170788.0,37.6481,38.0744,37.6481,37.6844,170788.0
2022-11-08 11:30:00,41.5,41.56,41.37,41.44,62164.0,37.6391,37.6935,37.5212,37.5846,62164.0
2022-11-08 12:00:00,41.48,41.51,41.18,41.29,73904.0,37.6209,37.6481,37.3488,37.4486,73904.0
2022-11-08 12:30:00,41.23,41.27,41.13,41.17,33968.0,37.3942,37.4305,37.3035,37.3398,33968.0
2022-11-08 13:00:00,41.19,41.43,40.86,41.43,87216.0,37.3579,37.5756,37.0586,37.5756,87216.0
2022-11-08 13:30:00,41.53,41.59,41.3,41.3,17004.0,37.6663,37.7207,37.4577,37.4577,17004.0
2022-11-08 14:00:00,41.34,41.72,41.32,41.61,38752.0,37.494,37.8386,37.4758,37.7388,38752.0
2022-11-08 14:30:00,41.6,41.62,41.2,41.29,60052.0,37.7298,37.7479,37.367,37.4486,60052.0
2022-11-08 15:00:00,41.36,41.36,41.17,41.34,30004.0,37.5121,37.5121,37.3398,37.494,30004.0
2022-11-08 15:30:00,41.39,41.81,41.38,41.79,62556.0,37.5393,37.9202,37.5302,37.9021,62556.0
2022-11-09 09:30:00,42.38,42.56,41.82,41.82,135600.0,38.4372,38.6005,37.9293,37.9293,135600.0
2022-11-09 10:00:00,41.7,41.77,41.17,41.24,115492.0,37.8205,37.8839,37.3398,37.4033,115492.0
2022-11-09 10:30:00,41.32,41.9,41.08,41.15,205628.0,37.4758,38.0019,37.2581,37.3216,205628.0
2022-11-09 11:00:00,41.12,41.24,40.88,40.9,72748.0,37.2944,37.4033,37.0767,37.0949,72748.0
2022-11-09 11:30:00,40.99,41.33,40.99,41.33,36536.0,37.1765,37.4849,37.1765,37.4849,36536.0
2022-11-09 12:00:00,41.4,41.4,41.09,41.2,106152.0,37.5484,37.5484,37.2672,37.367,106152.0
2022-11-09 12:30:00,41.2,41.4,41.11,41.26,57832.0,37.367,37.5484,37.2854,37.4214,57832.0
2022-11-09 13:00:00,41.42,42.45,41.41,42.12,176576.0,37.5665,38.5007,37.5574,38.2014,176576.0
2022-11-09 13:30:00,42.14,42.19,41.98,41.98,42104.0,38.2195,38.2649,38.0744,38.0744,42104.0
2022-11-09 14:00:00,42.11,42.45,42.1,42.25,25720.0,38.1923,38.5007,38.1832,38.3193,25720.0
2022-11-09 14:30:00,42.41,42.59,42.24,42.29,74264.0,38.4644,38.6277,38.3102,38.3556,74264.0
2022-11-09 15:00:00,42.27,42.31,41.91,41.96,36700.0,38.3374,38.3737,38.0109,38.0563,36700.0
2022-11-09 15:30:00,41.99,42.0,41.34,41.43,101144.0,38.0835,38.0926,37.494,37.5756,101144.0
2022-11-10 09:30:00,38.57,38.6,37.44,37.51,616236.0,34.9817,35.0089,33.9568,34.0203,616236.0
2022-11-10 10:00:00,37.45,37.79,37.16,37.18,233036.0,33.9659,34.2742,33.7028,33.721,233036.0
2022-11-10 10:30:00,37.17,38.05,37.13,37.3,126880.0,33.7119,34.51,33.6756,33.8298,126880.0
2022-11-10 11:00:00,37.26,37.88,37.25,37.31,66640.0,33.7935,34.3559,33.7845,33.8389,66640.0
2022-11-10 11:30:00,37.34,37.81,37.2,37.61,59424.0,33.8661,34.2924,33.7391,34.111,59424.0
2022-11-10 12:00:00,37.67,37.88,37.27,37.57,93576.0,34.1654,34.3559,33.8026,34.0747,93576.0
2022-11-10 12:30:00,37.71,38.36,37.66,38.33,112548.0,34.2017,34.7912,34.1563,34.764,112548.0
2022-11-10 13:00:00,38.32,38.32,36.89,37.7,285516.0,34.7549,34.7549,33.458,34.1926,285516.0
2022-11-10 13:30:00,37.74,37.74,37.29,37.41,58388.0,34.2289,34.2289,33.8207,33.9296,58388.0
2022-11-10 14:00:00,37.41,37.5,37.24,37.24,29904.0,33.9296,34.0112,33.7754,33.7754,29904.0
2022-11-10 14:30:00,37.3,37.33,36.99,36.99,124072.0,33.8298,33.857,33.5487,33.5487,124072.0
2022-11-10 15:00:00,36.99,37.06,36.72,36.87,128440.0,33.5487,33.6121,33.3038,33.4398,128440.0
2022-11-10 15:30:00,36.85,36.99,36.38,36.59,177568.0,33.4217,33.5487,32.9954,33.1859,177568.0
2022-11-11 09:30:00,37.43,37.43,36.75,37.08,101116.0,33.9477,33.9477,33.331,33.6303,101116.0
2022-11-11 10:00:00,37.01,37.28,36.95,37.21,67360.0,33.5668,33.8117,33.5124,33.7482,67360.0
2022-11-11 10:30:00,37.19,37.35,36.98,37.07,66412.0,33.73,33.8752,33.5396,33.6212,66412.0
2022-11-11 11:00:00,37.09,37.14,36.97,37.1,23932.0,33.6394,33.6847,33.5305,33.6484,23932.0
2022-11-11 11:30:00,37.08,37.16,36.99,36.99,18208.0,33.6303,33.7028,33.5487,33.5487,18208.0
2022-11-11 12:00:00,36.9,36.9,36.75,36.87,31524.0,33.467,33.467,33.331,33.4398,31524.0
2022-11-11 12:30:00,36.88,36.88,36.56,36.56,20176.0,33.4489,33.4489,33.1587,33.1587,20176.0
2022-11-11 13:00:00,36.56,36.59,36.53,36.55,25064.0,33.1587,33.1859,33.1314,33.1496,25064.0
2022-11-11 13:30:00,36.55,36.63,36.52,36.61,12304.0,33.1496,33.2221,33.1224,33.204,12304.0
2022-11-11 14:00:00,36.61,36.78,36.59,36.75,20528.0,33.204,33.3582,33.1859,33.331,20528.0
2022-11-11 14:30:00,36.65,36.79,36.63,36.79,41056.0,33.2403,33.3673,33.2221,33.3673,41056.0
2022-11-11 15:00:00,36.76,36.87,36.76,36.8,11180.0,33.3401,33.4398,33.3401,33.3763,11180.0
2022-11-11 15:30:00,36.81,37.14,36.81,37.09,69168.0,33.3854,33.6847,33.3854,33.6394,69168.0
2022-11-14 09:30:00,37.06,37.38,36.97,37.21,164660.0,33.6121,33.9024,33.5305,33.7482,164660.0
2022-11-14 10:00:00,37.24,37.61,37.07,37.61,56448.0,33.7754,34.111,33.6212,34.111,56448.0
2022-11-14 10:30:00,37.58,37.95,37.52,37.52,84708.0,34.0838,34.4193,34.0293,34.0293,84708.0
2022-11-14 11:00:00,37.54,37.8,37.49,37.76,40060.0,34.0475,34.2833,34.0021,34.247,40060.0
2022-11-14 11:30:00,37.77,37.9,37.47,37.56,63968.0,34.2561,34.374,33.984,34.0656,63968.0
2022-11-14 12:00:00,37.59,37.68,37.4,37.68,15108.0,34.0928,34.1745,33.9205,34.1745,15108.0
2022-11-14 12:30:00,37.72,37.88,37.72,37.73,13200.0,34.2107,34.3559,34.2107,34.2198,13200.0
2022-11-14 13:00:00,37.73,37.73,37.64,37.67,3200.0,34.2198,34.2198,34.1382,34.1654,3200.0
2022-11-14 13:30:00,37.71,37.76,37.54,37.54,12320.0,34.2017,34.247,34.0475,34.0475,12320.0
2022-11-14 14:00:00,37.56,37.65,37.48,37.65,20536.0,34.0656,34.1473,33.9931,34.1473,20536.0
2022-11-14 14:30:00,37.61,37.62,37.43,37.48,13200.0,34.111,34.12,33.9477,33.9931,13200.0
2022-11-14 15:00:00,37.45,37.71,37.44,37.62,155304.0,33.9659,34.2017,33.9568,34.12,155304.0
2022-11-14 15:30:00,37.65,37.66,37.36,37.37,50892.0,34.1473,34.1563,33.8842,33.8933,50892.0
2022-11-15 09:30:00,36.63,36.8,36.44,36.46,286380.0,33.2221,33.3763,33.0498,33.068,286380.0
2022-11-15 10:00:00,36.5,36.55,35.93,35.99,174124.0,33.1042,33.1496,32.5873,32.6417,174124.0
2022-11-15 10:30:00,36.0,36.27,35.95,35.98,185852.0,32.6508,32.8956,32.6054,32.6326,185852.0
2022-11-15 11:00:00,36.0,36.13,35.58,35.77,115104.0,32.6508,32.7687,32.2698,32.4422,115104.0
2022-11-15 11:30:00,35.8,36.1,35.73,36.07,46232.0,32.4694,32.7415,32.4059,32.7142,46232.0
2022-11-15 12:00:00,36.18,36.34,36.04,36.1,70100.0,32.814,32.9591,32.687,32.7415,70100.0
2022-11-15 12:30:00,36.13,36.37,36.01,36.37,72072.0,32.7687,32.9863,32.6598,32.9863,72072.0
2022-11-15 13:00:00,36.36,36.68,35.75,35.88,158708.0,32.9773,33.2675,32.424,32.5419,158708.0
2022-11-15 13:30:00,35.99,36.04,35.54,35.93,112956.0,32.6417,32.687,32.2336,32.5873,112956.0
2022-11-15 14:00:00,35.94,36.25,35.72,36.14,120500.0,32.5963,32.8775,32.3968,32.7777,120500.0
2022-11-15 14:30:00,36.15,36.2,35.95,36.01,107292.0,32.7868,32.8322,32.6054,32.6598,107292.0
2022-11-15 15:00:00,36.07,36.07,35.81,35.89,51828.0,32.7142,32.7142,32.4784,32.551,51828.0
2022-11-15 15:30:00,35.93,35.93,35.43,35.43,121676.0,32.5873,32.5873,32.1338,32.1338,121676.0
2022-11-16 09:30:00,34.69,34.91,34.49,34.57,221060.0,31.4626,31.6622,31.2812,31.3538,221060.0
2022-11-16 10:00:00,34.63,34.77,34.43,34.77,95508.0,31.4082,31.5352,31.2268,31.5352,95508.0
2022-11-16 10:30:00,34.81,34.97,34.68,34.96,26560.0,31.5715,31.7166,31.4536,31.7075,26560.0
2022-11-16 11:00:00,34.79,34.79,34.47,34.63,57976.0,31.5533,31.5533,31.2631,31.4082,57976.0
2022-11-16 11:30:00,34.56,34.67,34.25,34.25,77292.0,31.3447,31.4445,31.0636,31.0636,77292.0
2022-11-16 12:00:00,34.29,34.38,34.16,34.37,55872.0,31.0998,31.1815,30.9819,31.1724,55872.0
2022-11-16 12:30:00,34.4,34.58,34.2,34.2,24400.0,31.1996,31.3629,31.0182,31.0182,24400.0
2022-11-16 13:00:00,34.36,34.5,34.0,34.16,470644.0,31.1633,31.2903,30.8368,30.9819,470644.0
2022-11-16 13:30:00,34.21,34.25,34.08,34.1,55564.0,31.0273,31.0636,30.9094,30.9275,55564.0
2022-11-16 14:00:00,34.09,34.1,33.77,33.77,42644.0,30.9185,30.9275,30.6282,30.6282,42644.0
2022-11-16 14:30:00,33.8,33.93,33.68,33.74,119048.0,30.6554,30.7733,30.5466,30.601,119048.0
2022-11-16 15:00:00,33.74,33.84,33.46,33.49,127848.0,30.601,30.6917,30.3471,30.3743,127848.0
2022-11-16 15:30:00,33.47,33.56,33.18,33.18,175316.0,30.3561,30.4378,30.0931,30.0931,175316.0
2022-11-17 09:30:00,34.43,34.74,34.29,34.74,198940.0,31.2268,31.508,31.0998,31.508,198940.0
2022-11-17 10:00:00,34.72,34.82,34.2,34.23,129556.0,31.4898,31.5805,31.0182,31.0454,129556.0
2022-11-17 10:30:00,34.26,34.66,34.26,34.46,73484.0,31.0726,31.4354,31.0726,31.254,73484.0
2022-11-17 11:00:00,34.42,34.42,34.13,34.16,32516.0,31.2178,31.2178,30.9547,30.9819,32516.0
2022-11-17 11:30:00,34.23,34.32,34.12,34.13,33000.0,31.0454,31.1271,30.9457,30.9547,33000.0
2022-11-17 12:00:00,34.06,34.36,34.06,34.33,43484.0,30.8912,31.1633,30.8912,31.1361,43484.0
2022-11-17 12:30:00,34.31,34.39,34.18,34.29,25280.0,31.118,31.1905,31.0001,31.0998,25280.0
2022-11-17 13:00:00,34.3,34.45,34.25,34.4,30132.0,31.1089,31.245,31.0636,31.1996,30132.0
2022-11-17 13:30:00,34.4,34.45,34.19,34.43,65500.0,31.1996,31.245,31.0092,31.2268,65500.0
2022-11-17 14:00:00,34.46,34.55,34.42,34.52,23856.0,31.254,31.3357,31.2178,31.3084,23856.0
2022-11-17 14:30:00,34.51,34.53,34.27,34.3,64136.0,31.2994,31.3175,31.0817,31.1089,64136.0
2022-11-17 15:00:00,34.35,34.36,34.18,34.23,17300.0,31.1543,31.1633,31.0001,31.0454,17300.0
2022-11-17 15:30:00,34.23,34.36,34.19,34.27,92312.0,31.0454,31.1633,31.0092,31.0817,92312.0
2022-11-18 09:30:00,34.08,34.4,33.69,34.32,119724.0,30.9094,31.1996,30.5557,31.1271,119724.0
2022-11-18 10:00:00,34.28,34.48,34.16,34.44,98756.0,31.0908,31.2722,30.9819,31.2359,98756.0
2022-11-18 10:30:00,34.41,34.72,34.3,34.46,117480.0,31.2087,31.4898,31.1089,31.254,117480.0
2022-11-18 11:00:00,34.43,34.7,34.34,34.7,62136.0,31.2268,31.4717,31.1452,31.4717,62136.0
2022-11-18 11:30:00,34.83,35.12,34.81,34.88,108656.0,31.5896,31.8526,31.5715,31.635,108656.0
2022-11-18 12:00:00,34.91,35.07,34.72,34.94,100896.0,31.6622,31.8073,31.4898,31.6894,100896.0
2022-11-18 12:30:00,34.94,34.96,34.87,34.87,26536.0,31.6894,31.7075,31.6259,31.6259,26536.0
2022-11-18 13:00:00,34.86,34.97,34.84,34.89,11020.0,31.6168,31.7166,31.5987,31.644,11020.0
2022-11-18 13:30:00,34.88,35.07,34.88,35.05,33660.0,31.635,31.8073,31.635,31.7891,33660.0
2022-11-18 14:00:00,35.05,35.08,34.96,35.01,27428.0,31.7891,31.8163,31.7075,31.7529,27428.0
2022-11-18 14:30:00,35.01,35.02,34.89,34.97,28860.0,31.7529,31.7619,31.644,31.7166,28860.0
2022-11-18 15:00:00,34.96,35.05,34.88,34.92,28652.0,31.7075,31.7891,31.635,31.6712,28652.0
2022-11-18 15:30:00,34.96,35.05,34.93,34.99,288492.0,31.7075,31.7891,31.6803,31.7347,288492.0
2022-11-21 09:30:00,34.0,34.18,33.79,34.14,118708.0,30.8368,31.0001,30.6464,30.9638,118708.0
2022-11-21 10:00:00,34.11,34.55,34.11,34.32,73544.0,30.9366,31.3357,30.9366,31.1271,73544.0
2022-11-21 10:30:00,34.26,34.28,33.98,34.12,30812.0,31.0726,31.0908,30.8187,30.9457,30812.0
2022-11-21 11:00:00,34.18,34.25,34.08,34.08,6500.0,31.0001,31.0636,30.9094,30.9094,6500.0
2022-11-21 11:30:00,34.05,34.39,34.05,34.39,33144.0,30.8822,31.1905,30.8822,31.1905,33144.0
2022-11-21 12:00:00,34.45,34.73,34.45,34.65,92120.0,31.245,31.4989,31.245,31.4264,92120.0
2022-11-21 12:30:00,34.56,34.69,34.42,34.59,50808.0,31.3447,31.4626,31.2178,31.3719,50808.0
2022-11-21 13:00:00,34.62,34.69,34.48,34.55,30636.0,31.3991,31.4626,31.2722,31.3357,30636.0
2022-11-21 13:30:00,34.6,34.7,34.52,34.61,45552.0,31.381,31.4717,31.3084,31.3901,45552.0
2022-11-21 14:00:00,34.5,34.55,34.5,34.54,4688.0,31.2903,31.3357,31.2903,31.3266,4688.0
2022-11-21 14:30:00,34.4,34.67,34.4,34.67,14328.0,31.1996,31.4445,31.1996,31.4445,14328.0
2022-11-21 15:00:00,34.67,34.87,34.66,34.76,26800.0,31.4445,31.6259,31.4354,31.5261,26800.0
2022-11-21 15:30:00,34.79,34.79,34.58,34.58,144560.0,31.5533,31.5533,31.3629,31.3629,144560.0
2022-11-22 09:30:00,33.99,34.13,33.54,33.71,218796.0,30.8278,30.9547,30.4196,30.5738,218796.0
2022-11-22 10:00:00,33.72,33.83,33.63,33.63,46700.0,30.5829,30.6826,30.5012,30.5012,46700.0
2022-11-22 10:30:00,33.6,33.9,33.56,33.6,62148.0,30.474,30.7461,30.4378,30.474,62148.0
2022-11-22 11:00:00,33.73,33.8,33.6,33.6,16652.0,30.5919,30.6554,30.474,30.474,16652.0
2022-11-22 11:30:00,33.59,33.59,33.42,33.46,47832.0,30.465,30.465,30.3108,30.3471,47832.0
2022-11-22 12:00:00,33.49,33.51,33.25,33.28,52048.0,30.3743,30.3924,30.1566,30.1838,52048.0
2022-11-22 12:30:00,33.25,33.35,33.1,33.2,117508.0,30.1566,30.2473,30.0206,30.1113,117508.0
2022-11-22 13:00:00,33.27,33.37,33.19,33.26,65764.0,30.1747,30.2654,30.1022,30.1657,65764.0
2022-11-22 13:30:00,33.2,33.21,32.94,33.08,45028.0,30.1113,30.1203,29.8754,30.0024,45028.0
2022-11-22 14:00:00,33.07,33.1,33.0,33.0,28280.0,29.9933,30.0206,29.9299,29.9299,28280.0
2022-11-22 14:30:00,33.04,33.22,33.02,33.19,23700.0,29.9661,30.1294,29.948,30.1022,23700.0
2022-11-22 15:00:00,33.21,33.33,33.18,33.18,24912.0,30.1203,30.2292,30.0931,30.0931,24912.0
2022-11-22 15:30:00,33.21,33.24,33.13,33.13,96168.0,30.1203,30.1475,30.0478,30.0478,96168.0
2022-11-23 09:30:00,32.53,32.58,31.9,32.53,486564.0,29.5036,29.5489,28.9322,29.5036,486564.0
2022-11-23 10:00:00,32.51,32.51,31.88,32.18,138972.0,29.4854,29.4854,28.9141,29.1861,138972.0
2022-11-23 10:30:00,32.15,32.25,31.96,32.23,32332.0,29.1589,29.2496,28.9866,29.2315,32332.0
2022-11-23 11:00:00,32.29,32.42,32.11,32.21,40152.0,29.2859,29.4038,29.1227,29.2134,40152.0
2022-11-23 11:30:00,32.19,32.19,32.07,32.15,14660.0,29.1952,29.1952,29.0864,29.1589,14660.0
2022-11-23 12:00:00,32.15,32.27,31.97,31.97,25000.0,29.1589,29.2678,28.9957,28.9957,25000.0
2022-11-23 12:30:00,31.93,32.08,31.92,32.07,11144.0,28.9594,29.0955,28.9503,29.0864,11144.0
2022-11-23 13:00:00,32.06,32.1,32.02,32.1,14988.0,29.0773,29.1136,29.041,29.1136,14988.0
2022-11-23 13:30:00,32.1,32.24,32.02,32.16,50672.0,29.1136,29.2406,29.041,29.168,50672.0
2022-11-23 14:00:00,32.12,32.22,31.57,31.64,85216.0,29.1317,29.2224,28.6329,28.6964,85216.0
2022-11-23 14:30:00,31.63,31.78,31.56,31.6,58672.0,28.6873,28.8234,28.6238,28.6601,58672.0
2022-11-23 15:00:00,31.65,31.78,31.62,31.63,30776.0,28.7055,28.8234,28.6782,28.6873,30776.0
2022-11-23 15:30:00,31.6,31.71,31.4,31.49,497332.0,28.6601,28.7599,28.4787,28.5603,497332.0
2022-11-25 09:30:00,32.06,32.07,31.9,32.06,80648.0,29.0773,29.0864,28.9322,29.0773,80648.0
2022-11-25 10:00:00,32.1,32.12,32.0,32.0,11040.0,29.1136,29.1317,29.0229,29.0229,11040.0
2022-11-25 10:30:00,32.01,32.13,31.99,32.05,21284.0,29.032,29.1408,29.0138,29.0682,21284.0
2022-11-25 11:00:00,32.05,32.19,31.92,32.18,25256.0,29.0682,29.1952,28.9503,29.1861,25256.0
2022-11-25 11:30:00,32.12,32.13,32.06,32.06,7520.0,29.1317,29.1408,29.0773,29.0773,7520.0
2022-11-25 12:00:00,32.08,32.08,31.95,31.96,14436.0,29.0955,29.0955,28.9775,28.9866,14436.0
2022-11-25 12:30:00,31.94,31.97,31.75,31.75,46840.0,28.9685,28.9957,28.7962,28.7962,46840.0
2022-11-28 09:30:00,31.13,31.25,30.93,31.25,148772.0,28.2338,28.3427,28.0524,28.3427,148772.0
2022-11-28 10:00:00,31.14,31.22,31.06,31.2,53976.0,28.2429,28.3155,28.1703,28.2973,53976.0
2022-11-28 10:30:00,31.25,31.47,31.21,31.3,50556.0,28.3427,28.5422,28.3064,28.388,50556.0
2022-11-28 11:00:00,31.31,31.68,31.28,31.66,42316.0,28.3971,28.7327,28.3699,28.7145,42316.0
2022-11-28 11:30:00,31.69,31.71,31.43,31.45,31080.0,28.7417,28.7599,28.5059,28.5241,31080.0
2022-11-28 12:00:00,31.46,31.58,31.38,31.4,17460.0,28.5331,28.642,28.4606,28.4787,17460.0
2022-11-28 12:30:00,31.38,31.63,31.37,31.63,37160.0,28.4606,28.6873,28.4515,28.6873,37160.0
2022-11-28 13:00:00,31.71,31.96,31.71,31.85,182460.0,28.7599,28.9866,28.7599,28.8869,182460.0
2022-11-28 13:30:00,31.8,31.86,31.63,31.69,28888.0,28.8415,28.8959,28.6873,28.7417,28888.0
2022-11-28 14:00:00,31.69,31.69,31.58,31.58,45872.0,28.7417,28.7417,28.642,28.642,45872.0
2022-11-28 14:30:00,31.57,31.73,31.52,31.66,49684.0,28.6329,28.778,28.5876,28.7145,49684.0
2022-11-28 15:00:00,31.61,31.61,31.52,31.52,69456.0,28.6692,28.6692,28.5876,28.5876,69456.0
2022-11-28 15:30:00,31.49,31.52,31.35,31.52,94392.0,28.5603,28.5876,28.4334,28.5876,94392.0
2022-11-29 09:30:00,32.5,32.52,32.16,32.22,500508.0,29.4764,29.4945,29.168,29.2224,500508.0
2022-11-29 10:00:00,32.12,32.21,31.93,31.95,83032.0,29.1317,29.2134,28.9594,28.9775,83032.0
2022-11-29 10:30:00,32.01,32.16,31.9,31.9,208488.0,29.032,29.168,28.9322,28.9322,208488.0
2022-11-29 11:00:00,31.91,31.99,31.69,31.74,139580.0,28.9413,29.0138,28.7417,28.7871,139580.0
2022-11-29 11:30:00,31.78,32.02,31.78,31.92,97372.0,28.8234,29.041,28.8234,28.9503,97372.0
2022-11-29 12:00:00,31.85,32.03,31.82,31.91,65020.0,28.8869,29.0501,28.8596,28.9413,65020.0
2022-11-29 12:30:00,31.96,32.19,31.96,32.08,76148.0,28.9866,29.1952,28.9866,29.0955,76148.0
2022-11-29 13:00:00,32.11,32.13,31.95,32.1,51276.0,29.1227,29.1408,28.9775,29.1136,51276.0
2022-11-29 13:30:00,32.12,32.32,32.07,32.23,118036.0,29.1317,29.3131,29.0864,29.2315,118036.0
2022-11-29 14:00:00,32.22,32.49,32.22,32.44,152208.0,29.2224,29.4673,29.2224,29.422,152208.0
2022-11-29 14:30:00,32.48,32.7,32.45,32.46,494200.0,29.4582,29.6578,29.431,29.4401,494200.0
2022-11-29 15:00:00,32.46,32.6,32.4,32.58,167124.0,29.4401,29.5671,29.3857,29.5489,167124.0
2022-11-29 15:30:00,32.6,32.63,32.45,32.62,184524.0,29.5671,29.5943,29.431,29.5852,184524.0
2022-11-30 09:30:00,33.02,33.13,32.69,32.7,97848.0,29.948,30.0478,29.6487,29.6578,97848.0
2022-11-30 10:00:00,32.72,33.23,32.72,33.07,54200.0,29.6759,30.1385,29.6759,29.9933,54200.0
2022-11-30 10:30:00,33.08,33.08,32.62,32.62,34344.0,30.0024,30.0024,29.5852,29.5852,34344.0
2022-11-30 11:00:00,32.61,32.93,32.54,32.91,51380.0,29.5761,29.8664,29.5127,29.8482,51380.0
2022-11-30 11:30:00,32.83,32.87,32.5,32.6,45524.0,29.7757,29.812,29.4764,29.5671,45524.0
2022-11-30 12:00:00,32.6,32.66,32.55,32.58,18108.0,29.5671,29.6215,29.5217,29.5489,18108.0
2022-11-30 12:30:00,32.55,32.65,32.55,32.63,8000.0,29.5217,29.6124,29.5217,29.5943,8000.0
2022-11-30 13:00:00,32.63,32.79,32.59,32.79,26000.0,29.5943,29.7394,29.558,29.7394,26000.0
2022-11-30 13:30:00,32.85,32.85,32.14,32.2,96728.0,29.7938,29.7938,29.1499,29.2043,96728.0
2022-11-30 14:00:00,32.18,32.39,32.02,32.39,247444.0,29.1861,29.3766,29.041,29.3766,247444.0
2022-11-30 14:30:00,32.45,32.68,32.43,32.68,56920.0,29.431,29.6396,29.4129,29.6396,56920.0
2022-11-30 15:00:00,32.67,32.75,32.28,32.32,104452.0,29.6306,29.7031,29.2768,29.3131,104452.0
2022-11-30 15:30:00,32.38,32.52,31.99,31.99,138348.0,29.3675,29.4945,29.0138,29.0138,138348.0
2022-12-01 09:30:00,31.35,31.38,30.84,30.98,371048.0,28.4334,28.4606,27.9708,28.0978,371048.0
2022-12-01 10:00:00,30.88,31.33,30.88,31.22,114492.0,28.0071,28.4152,28.0071,28.3155,114492.0
2022-12-01 10:30:00,31.21,31.33,30.88,30.88,66564.0,28.3064,28.4152,28.0071,28.0071,66564.0
2022-12-01 11:00:00,30.9,30.91,30.59,30.62,79580.0,28.0252,28.0343,27.7441,27.7713,79580.0
2022-12-01 11:30:00,30.61,30.62,30.24,30.24,199412.0,27.7622,27.7713,27.4266,27.4266,199412.0
2022-12-01 12:00:00,30.2,30.37,30.16,30.16,56196.0,27.3904,27.5445,27.3541,27.3541,56196.0
2022-12-01 12:30:00,30.15,30.21,29.9,29.94,140776.0,27.345,27.3994,27.1183,27.1545,140776.0
2022-12-01 13:00:00,29.95,30.08,29.85,29.95,151540.0,27.1636,27.2815,27.0729,27.1636,151540.0
2022-12-01 13:30:00,29.95,30.08,29.93,30.07,194324.0,27.1636,27.2815,27.1455,27.2725,194324.0
2022-12-01 14:00:00,30.05,30.05,29.61,29.65,174372.0,27.2543,27.2543,26.8552,26.8915,174372.0
2022-12-01 14:30:00,29.67,29.68,29.33,29.43,153992.0,26.9097,26.9187,26.6013,26.692,153992.0
2022-12-01 15:00:00,29.42,29.56,29.4,29.5,93240.0,26.6829,26.8099,26.6648,26.7555,93240.0
2022-12-01 15:30:00,29.45,29.45,28.85,28.89,356576.0,26.7101,26.7101,26.166,26.2022,356576.0
2022-12-02 09:30:00,29.29,29.84,29.22,29.75,958872.0,26.565,27.0639,26.5015,26.9822,958872.0
2022-12-02 10:00:00,29.7,29.73,29.42,29.61,109544.0,26.9369,26.9641,26.6829,26.8552,109544.0
2022-12-02 10:30:00,29.64,29.71,29.25,29.42,78072.0,26.8825,26.9459,26.5287,26.6829,78072.0
2022-12-02 11:00:00,29.44,29.52,29.21,29.23,131188.0,26.7011,26.7736,26.4925,26.5106,131188.0
2022-12-02 11:30:00,29.24,29.28,28.95,29.03,127216.0,26.5197,26.5559,26.2567,26.3292,127216.0
2022-12-02 12:00:00,29.07,29.09,28.9,28.91,72588.0,26.3655,26.3836,26.2113,26.2204,72588.0
2022-12-02 12:30:00,28.89,28.98,28.71,28.77,92216.0,26.2022,26.2839,26.039,26.0934,92216.0
2022-12-02 13:00:00,28.78,28.85,28.68,28.74,67244.0,26.1025,26.166,26.0118,26.0662,67244.0
2022-12-02 13:30:00,28.75,28.79,28.55,28.59,86012.0,26.0753,26.1115,25.8939,25.9301,86012.0
2022-12-02 14:00:00,28.57,28.61,28.37,28.38,125920.0,25.912,25.9483,25.7306,25.7397,125920.0
2022-12-02 14:30:00,28.43,28.47,28.19,28.24,113704.0,25.785,25.8213,25.5674,25.6127,113704.0
2022-12-02 15:00:00,28.23,28.4,28.11,28.31,141060.0,25.6036,25.7578,25.4948,25.6762,141060.0
2022-12-02 15:30:00,28.31,28.31,27.82,27.88,178936.0,25.6762,25.6762,25.2318,25.2862,178936.0
2022-12-05 09:30:00,28.84,29.03,28.71,28.71,194428.0,26.1569,26.3292,26.039,26.039,194428.0
2022-12-05 10:00:00,28.72,29.47,28.71,29.41,380252.0,26.048,26.7283,26.039,26.6739,380252.0
2022-12-05 10:30:00,29.42,29.53,28.85,28.85,205548.0,26.6829,26.7827,26.166,26.166,205548.0
2022-12-05 11:00:00,28.77,28.88,28.74,28.85,85324.0,26.0934,26.1932,26.0662,26.166,85324.0
2022-12-05 11:30:00,28.87,29.02,28.86,28.91,115188.0,26.1841,26.3201,26.175,26.2204,115188.0
2022-12-05 12:00:00,28.92,29.05,28.92,29.03,29640.0,26.2294,26.3473,26.2294,26.3292,29640.0
2022-12-05 12:30:00,29.07,29.14,29.03,29.11,102184.0,26.3655,26.429,26.3292,26.4018,102184.0
2022-12-05 13:00:00,29.1,29.15,29.02,29.07,51668.0,26.3927,26.438,26.3201,26.3655,51668.0
2022-12-05 13:30:00,29.03,29.23,29.03,29.17,68780.0,26.3292,26.5106,26.3292,26.4562,68780.0
2022-12-05 14:00:00,29.2,29.24,29.16,29.23,77800.0,26.4834,26.5197,26.4471,26.5106,77800.0
2022-12-05 14:30:00,29.23,29.25,29.02,29.03,37688.0,26.5106,26.5287,26.3201,26.3292,37688.0
2022-12-05 15:00:00,29.0,29.19,28.96,29.14,55192.0,26.302,26.4743,26.2657,26.429,55192.0
2022-12-05 15:30:00,29.14,29.14,28.93,28.98,279444.0,26.429,26.429,26.2385,26.2839,279444.0
2022-12-06 09:30:00,28.24,28.42,28.11,28.42,181272.0,25.6127,25.776,25.4948,25.776,181272.0
2022-12-06 10:00:00,28.45,28.5,28.23,28.29,123956.0,25.8032,25.8485,25.6036,25.6581,123956.0
2022-12-06 10:30:00,28.25,28.38,28.08,28.36,65932.0,25.6218,25.7397,25.4676,25.7215,65932.0
2022-12-06 11:00:00,28.32,28.37,28.25,28.29,30424.0,25.6853,25.7306,25.6218,25.6581,30424.0
2022-12-06 11:30:00,28.21,28.24,28.05,28.1,36692.0,25.5855,25.6127,25.4404,25.4857,36692.0
2022-12-06 12:00:00,28.14,28.3,28.11,28.3,32544.0,25.522,25.6671,25.4948,25.6671,32544.0
2022-12-06 12:30:00,28.31,28.32,28.21,28.29,3120.0,25.6762,25.6853,25.5855,25.6581,3120.0
2022-12-06 13:00:00,28.38,28.38,28.27,28.31,4160.0,25.7397,25.7397,25.6399,25.6762,4160.0
2022-12-06 13:30:00,28.23,28.27,28.17,28.19,32224.0,25.6036,25.6399,25.5492,25.5674,32224.0
2022-12-06 14:00:00,28.15,28.17,27.75,27.85,155612.0,25.5311,25.5492,25.1683,25.259,155612.0
2022-12-06 14:30:00,27.86,27.86,27.57,27.58,107652.0,25.2681,25.2681,25.005,25.0141,107652.0
2022-12-06 15:00:00,27.56,27.66,27.53,27.55,74824.0,24.996,25.0867,24.9688,24.9869,74824.0
2022-12-06 15:30:00,27.71,27.93,27.71,27.85,241040.0,25.132,25.3315,25.132,25.259,241040.0
2022-12-07 09:30:00,26.77,26.85,26.55,26.63,478004.0,24.2795,24.352,24.0799,24.1525,478004.0
2022-12-07 10:00:00,26.63,26.8,26.03,26.45,523672.0,24.1525,24.3067,23.6083,23.9892,523672.0
2022-12-07 10:30:00,26.48,26.68,26.46,26.54,81508.0,24.0164,24.1978,23.9983,24.0709,81508.0
2022-12-07 11:00:00,26.6,26.87,26.6,26.78,65816.0,24.1253,24.3702,24.1253,24.2885,65816.0
2022-12-07 11:30:00,26.86,26.9,26.56,26.68,28208.0,24.3611,24.3974,24.089,24.1978,28208.0
2022-12-07 12:00:00,26.57,26.63,26.3,26.35,51876.0,24.0981,24.1525,23.8532,23.8985,51876.0
2022-12-07 12:30:00,26.39,26.43,26.25,26.25,58300.0,23.9348,23.9711,23.8078,23.8078,58300.0
2022-12-07 13:00:00,26.19,26.33,26.18,26.24,33772.0,23.7534,23.8804,23.7444,23.7988,33772.0
2022-12-07 13:30:00,26.27,26.33,26.23,26.23,22116.0,23.826,23.8804,23.7897,23.7897,22116.0
2022-12-07 14:00:00,26.21,26.21,26.08,26.11,91608.0,23.7716,23.7716,23.6537,23.6809,91608.0
2022-12-07 14:30:00,26.09,26.1,25.78,25.81,77708.0,23.6627,23.6718,23.3816,23.4088,77708.0
2022-12-07 15:00:00,25.86,26.01,25.82,25.98,45464.0,23.4541,23.5902,23.4178,23.563,45464.0
2022-12-07 15:30:00,25.97,26.04,25.88,25.93,447740.0,23.5539,23.6174,23.4723,23.5176,447740.0
2022-12-08 09:30:00,26.47,26.64,26.35,26.36,747432.0,24.0074,24.1616,23.8985,23.9076,747432.0
2022-12-08 10:00:00,26.35,26.41,26.09,26.09,85444.0,23.8985,23.953,23.6627,23.6627,85444.0
2022-12-08 10:30:00,26.09,26.17,25.97,26.0,78700.0,23.6627,23.7353,23.5539,23.5811,78700.0
2022-12-08 11:00:00,26.02,26.32,26.0,26.25,31764.0,23.5992,23.8713,23.5811,23.8078,31764.0
2022-12-08 11:30:00,26.26,26.28,26.12,26.17,113068.0,23.8169,23.8351,23.6899,23.7353,113068.0
2022-12-08 12:00:00,26.2,26.27,26.11,26.2,109484.0,23.7625,23.826,23.6809,23.7625,109484.0
2022-12-08 12:30:00,26.23,26.4,26.19,26.33,30860.0,23.7897,23.9439,23.7534,23.8804,30860.0
2022-12-08 13:00:00,26.36,26.38,26.28,26.29,13960.0,23.9076,23.9257,23.8351,23.8441,13960.0
2022-12-08 13:30:00,26.3,26.37,26.3,26.35,19044.0,23.8532,23.9167,23.8532,23.8985,19044.0
2022-12-08 14:00:00,26.34,26.46,26.32,26.42,28552.0,23.8895,23.9983,23.8713,23.962,28552.0
2022-12-08 14:30:00,26.43,26.44,26.32,26.39,11980.0,23.9711,23.9802,23.8713,23.9348,11980.0
2022-12-08 15:00:00,26.4,26.43,26.33,26.33,40780.0,23.9439,23.9711,23.8804,23.8804,40780.0
2022-12-08 15:30:00,26.32,26.34,26.06,26.15,122076.0,23.8713,23.8895,23.6355,23.7171,122076.0
2022-12-09 09:30:00,27.09,27.29,26.93,26.99,392416.0,24.5697,24.7511,24.4246,24.479,392416.0
2022-12-09 10:00:00,26.94,27.53,26.94,27.47,160108.0,24.4337,24.9688,24.4337,24.9143,160108.0
2022-12-09 10:30:00,27.43,27.54,27.3,27.34,308952.0,24.8781,24.9778,24.7602,24.7964,308952.0
2022-12-09 11:00:00,27.36,27.53,27.36,27.47,52368.0,24.8146,24.9688,24.8146,24.9143,52368.0
2022-12-09 11:30:00,27.46,27.46,27.28,27.38,55072.0,24.9053,24.9053,24.742,24.8327,55072.0
2022-12-09 12:00:00,27.41,27.43,27.3,27.4,51852.0,24.8599,24.8781,24.7602,24.8509,51852.0
2022-12-09 12:30:00,27.44,27.64,27.43,27.61,56436.0,24.8871,25.0685,24.8781,25.0413,56436.0
2022-12-09 13:00:00,27.65,27.75,27.63,27.68,78708.0,25.0776,25.1683,25.0595,25.1048,78708.0
2022-12-09 13:30:00,27.66,27.67,27.59,27.61,22240.0,25.0867,25.0957,25.0232,25.0413,22240.0
2022-12-09 14:00:00,27.61,27.63,27.58,27.63,32612.0,25.0413,25.0595,25.0141,25.0595,32612.0
2022-12-09 14:30:00,27.68,27.79,27.64,27.79,55600.0,25.1048,25.2046,25.0685,25.2046,55600.0
2022-12-09 15:00:00,27.79,27.96,27.72,27.96,173344.0,25.2046,25.3588,25.1411,25.3588,173344.0
2022-12-09 15:30:00,27.95,28.22,27.92,28.22,164592.0,25.3497,25.5946,25.3225,25.5946,164592.0
2022-12-12 09:30:00,27.02,27.46,26.83,27.46,335028.0,24.5062,24.9053,24.3339,24.9053,335028.0
2022-12-12 10:00:00,27.5,27.82,27.5,27.6,291628.0,24.9416,25.2318,24.9416,25.0322,291628.0
2022-12-12 10:30:00,27.67,27.69,27.59,27.6,58416.0,25.0957,25.1139,25.0232,25.0322,58416.0
2022-12-12 11:00:00,27.59,27.86,27.57,27.85,59364.0,25.0232,25.2681,25.005,25.259,59364.0
2022-12-12 11:30:00,27.86,27.96,27.8,27.81,84628.0,25.2681,25.3588,25.2136,25.2227,84628.0
2022-12-12 12:00:00,27.79,27.79,27.58,27.7,45636.0,25.2046,25.2046,25.0141,25.1229,45636.0
2022-12-12 12:30:00,27.73,27.83,27.68,27.71,49276.0,25.1502,25.2408,25.1048,25.132,49276.0
2022-12-12 13:00:00,27.76,28.3,27.76,27.98,110788.0,25.1774,25.6671,25.1774,25.3769,110788.0
2022-12-12 13:30:00,28.02,28.13,27.9,27.92,51160.0,25.4132,25.5129,25.3043,25.3225,51160.0
2022-12-12 14:00:00,27.93,28.05,27.91,27.96,25640.0,25.3315,25.4404,25.3134,25.3588,25640.0
2022-12-12 14:30:00,28.07,28.07,27.96,27.96,14064.0,25.4585,25.4585,25.3588,25.3588,14064.0
2022-12-12 15:00:00,28.03,28.12,27.91,28.02,158512.0,25.4222,25.5039,25.3134,25.4132,158512.0
2022-12-12 15:30:00,28.08,28.12,27.92,27.95,90216.0,25.4676,25.5039,25.3225,25.3497,90216.0
2022-12-13 09:30:00,26.1,26.58,26.08,26.13,418672.0,23.6718,24.1071,23.6537,23.699,418672.0
2022-12-13 10:00:00,26.11,26.63,26.11,26.63,192512.0,23.6809,24.1525,23.6809,24.1525,192512.0
2022-12-13 10:30:00,26.65,26.74,26.35,26.5,133236.0,24.1706,24.2523,23.8985,24.0346,133236.0
2022-12-13 11:00:00,26.48,26.73,26.47,26.61,54728.0,24.0164,24.2432,24.0074,24.1344,54728.0
2022-12-13 11:30:00,26.61,26.88,26.6,26.73,48588.0,24.1344,24.3792,24.1253,24.2432,48588.0
2022-12-13 12:00:00,26.74,26.78,26.4,26.65,92716.0,24.2523,24.2885,23.9439,24.1706,92716.0
2022-12-13 12:30:00,26.66,26.66,26.36,26.46,33304.0,24.1797,24.1797,23.9076,23.9983,33304.0
2022-12-13 13:00:00,26.46,26.89,26.42,26.78,184552.0,23.9983,24.3883,23.962,24.2885,184552.0
2022-12-13 13:30:00,26.79,27.08,26.79,26.98,45944.0,24.2976,24.5606,24.2976,24.4699,45944.0
2022-12-13 14:00:00,26.96,27.1,26.92,27.05,25600.0,24.4518,24.5788,24.4155,24.5334,25600.0
2022-12-13 14:30:00,27.14,27.23,26.99,27.07,27856.0,24.615,24.6967,24.479,24.5516,27856.0
2022-12-13 15:00:00,27.08,27.18,27.06,27.14,36992.0,24.5606,24.6513,24.5425,24.615,36992.0
2022-12-13 15:30:00,27.17,27.34,27.15,27.18,102724.0,24.6423,24.7964,24.6241,24.6513,102724.0
2022-12-14 09:30:00,27.18,27.3,26.96,26.99,114540.0,24.6513,24.7602,24.4518,24.479,114540.0
2022-12-14 10:00:00,26.98,27.25,26.98,27.16,42716.0,24.4699,24.7148,24.4699,24.6332,42716.0
2022-12-14 10:30:00,27.13,27.22,27.0,27.06,21600.0,24.606,24.6876,24.4881,24.5425,21600.0
2022-12-14 11:00:00,27.08,27.31,27.08,27.31,31764.0,24.5606,24.7692,24.5606,24.7692,31764.0
2022-12-14 11:30:00,27.32,27.56,27.31,27.47,29048.0,24.7783,24.996,24.7692,24.9143,29048.0
2022-12-14 12:00:00,27.52,27.58,27.4,27.58,29216.0,24.9597,25.0141,24.8509,25.0141,29216.0
2022-12-14 12:30:00,27.55,27.73,27.53,27.69,12740.0,24.9869,25.1502,24.9688,25.1139,12740.0
2022-12-14 13:00:00,27.64,27.75,27.64,27.73,26124.0,25.0685,25.1683,25.0685,25.1502,26124.0
2022-12-14 13:30:00,27.7,27.73,27.53,27.61,44116.0,25.1229,25.1502,24.9688,25.0413,44116.0
2022-12-14 14:00:00,27.35,27.76,27.35,27.43,226784.0,24.8055,25.1774,24.8055,24.8781,226784.0
2022-12-14 14:30:00,27.43,27.58,27.07,27.2,146104.0,24.8781,25.0141,24.5516,24.6695,146104.0
2022-12-14 15:00:00,27.21,27.24,26.93,27.04,152244.0,24.6785,24.7057,24.4246,24.5243,152244.0
2022-12-14 15:30:00,27.07,27.07,26.71,26.79,85912.0,24.5516,24.5516,24.225,24.2976,85912.0
2022-12-15 09:30:00,26.44,26.5,26.16,26.45,250888.0,23.9802,24.0346,23.7262,23.9892,250888.0
2022-12-15 10:00:00,26.41,26.63,26.3,26.56,49280.0,23.953,24.1525,23.8532,24.089,49280.0
2022-12-15 10:30:00,26.46,26.46,26.11,26.14,78284.0,23.9983,23.9983,23.6809,23.7081,78284.0
2022-12-15 11:00:00,26.19,26.31,26.04,26.27,66184.0,23.7534,23.8623,23.6174,23.826,66184.0
2022-12-15 11:30:00,26.29,26.4,26.16,26.22,72752.0,23.8441,23.9439,23.7262,23.7806,72752.0
2022-12-15 12:00:00,26.21,26.22,26.05,26.17,64776.0,23.7716,23.7806,23.6265,23.7353,64776.0
2022-12-15 12:30:00,26.14,26.14,25.91,25.97,235884.0,23.7081,23.7081,23.4995,23.5539,235884.0
2022-12-15 13:00:00,25.96,26.0,25.93,25.96,614528.0,23.5448,23.5811,23.5176,23.5448,614528.0
2022-12-15 13:30:00,25.98,26.22,25.96,26.22,144048.0,23.563,23.7806,23.5448,23.7806,144048.0
2022-12-15 14:00:00,26.26,26.33,26.24,26.32,741076.0,23.8169,23.8804,23.7988,23.8713,741076.0
2022-12-15 14:30:00,26.35,26.58,26.29,26.56,355272.0,23.8985,24.1071,23.8441,24.089,355272.0
2022-12-15 15:00:00,26.56,26.57,26.43,26.5,289280.0,24.089,24.0981,23.9711,24.0346,289280.0
2022-12-15 15:30:00,26.5,26.61,26.41,26.49,76176.0,24.0346,24.1344,23.953,24.0255,76176.0
2022-12-16 09:30:00,27.76,28.03,27.5,27.62,400148.0,25.1774,25.4222,24.9416,25.0504,400148.0
2022-12-16 10:00:00,27.61,27.84,27.57,27.63,118792.0,25.0413,25.2499,25.005,25.0595,118792.0
2022-12-16 10:30:00,27.65,27.65,27.35,27.4,72148.0,25.0776,25.0776,24.8055,24.8509,72148.0
2022-12-16 11:00:00,27.39,27.48,27.27,27.27,46360.0,24.8418,24.9234,24.7329,24.7329,46360.0
2022-12-16 11:30:00,27.27,27.27,27.13,27.22,67612.0,24.7329,24.7329,24.606,24.6876,67612.0
2022-12-16 12:00:00,27.23,27.25,27.08,27.13,63612.0,24.6967,24.7148,24.5606,24.606,63612.0
2022-12-16 12:30:00,27.15,27.2,27.0,27.02,25268.0,24.6241,24.6695,24.4881,24.5062,25268.0
2022-12-16 13:00:00,27.0,27.04,26.89,26.91,67436.0,24.4881,24.5243,24.3883,24.4064,67436.0
2022-12-16 13:30:00,26.93,27.08,26.92,27.04,59536.0,24.4246,24.5606,24.4155,24.5243,59536.0
2022-12-16 14:00:00,27.04,27.06,26.94,27.03,62472.0,24.5243,24.5425,24.4337,24.5153,62472.0
2022-12-16 14:30:00,26.99,27.18,26.99,27.18,26040.0,24.479,24.6513,24.479,24.6513,26040.0
2022-12-16 15:00:00,27.18,27.33,27.17,27.25,78488.0,24.6513,24.7874,24.6423,24.7148,78488.0
2022-12-16 15:30:00,27.25,27.42,27.23,27.38,58504.0,24.7148,24.869,24.6967,24.8327,58504.0
2022-12-19 09:30:00,28.38,28.97,28.38,28.94,277056.0,25.7397,26.2748,25.7397,26.2476,277056.0
2022-12-19 10:00:00,28.96,29.07,28.83,28.88,135836.0,26.2657,26.3655,26.1478,26.1932,135836.0
2022-12-19 10:30:00,28.9,28.9,28.66,28.68,74156.0,26.2113,26.2113,25.9936,26.0118,74156.0
2022-12-19 11:00:00,28.74,28.96,28.74,28.94,39112.0,26.0662,26.2657,26.0662,26.2476,39112.0
2022-12-19 11:30:00,28.93,29.07,28.91,28.91,44908.0,26.2385,26.3655,26.2204,26.2204,44908.0
2022-12-19 12:00:00,28.92,28.93,28.85,28.91,18428.0,26.2294,26.2385,26.166,26.2204,18428.0
2022-12-19 12:30:00,28.95,28.95,28.73,28.73,31372.0,26.2567,26.2567,26.0571,26.0571,31372.0
2022-12-19 13:00:00,28.71,28.8,28.68,28.72,21024.0,26.039,26.1206,26.0118,26.048,21024.0
2022-12-19 13:30:00,28.68,28.68,28.56,28.56,28564.0,26.0118,26.0118,25.9029,25.9029,28564.0
2022-12-19 14:00:00,28.59,28.68,28.59,28.66,45644.0,25.9301,26.0118,25.9301,25.9936,45644.0
2022-12-19 14:30:00,28.67,28.67,28.55,28.55,13600.0,26.0027,26.0027,25.8939,25.8939,13600.0
2022-12-19 15:00:00,28.56,28.59,28.5,28.54,34888.0,25.9029,25.9301,25.8485,25.8848,34888.0
2022-12-19 15:30:00,28.56,28.85,28.56,28.85,72728.0,25.9029,26.166,25.9029,26.166,72728.0
2022-12-20 09:30:00,30.43,30.57,30.31,30.45,344676.0,27.599,27.7259,27.4901,27.6171,344676.0
2022-12-20 10:00:00,30.35,30.42,30.18,30.19,161572.0,27.5264,27.5899,27.3722,27.3813,161572.0
2022-12-20 10:30:00,30.17,30.4,30.07,30.27,56944.0,27.3631,27.5718,27.2725,27.4538,56944.0
2022-12-20 11:00:00,30.34,30.36,30.27,30.3,19936.0,27.5173,27.5355,27.4538,27.4811,19936.0
2022-12-20 11:30:00,30.3,30.47,30.27,30.44,88064.0,27.4811,27.6352,27.4538,27.608,88064.0
2022-12-20 12:00:00,30.48,30.49,30.32,30.43,76760.0,27.6443,27.6534,27.4992,27.599,76760.0
2022-12-20 12:30:00,30.44,30.49,30.4,30.47,298720.0,27.608,27.6534,27.5718,27.6352,298720.0
2022-12-20 13:00:00,30.49,30.63,30.46,30.61,469352.0,27.6534,27.7804,27.6262,27.7622,469352.0
2022-12-20 13:30:00,30.61,30.61,30.51,30.58,195772.0,27.7622,27.7622,27.6715,27.735,195772.0
2022-12-20 14:00:00,30.59,30.6,30.29,30.31,212344.0,27.7441,27.7531,27.472,27.4901,212344.0
2022-12-20 14:30:00,30.31,30.32,30.23,30.31,212584.0,27.4901,27.4992,27.4176,27.4901,212584.0
2022-12-20 15:00:00,30.3,30.42,30.3,30.35,131896.0,27.4811,27.5899,27.4811,27.5264,131896.0
2022-12-20 15:30:00,30.36,30.42,30.3,30.32,373612.0,27.5355,27.5899,27.4811,27.4992,373612.0
2022-12-21 09:30:00,29.63,29.89,29.52,29.83,221324.0,26.8734,27.1092,26.7736,27.0548,221324.0
2022-12-21 10:00:00,29.89,29.96,29.73,29.9,92756.0,27.1092,27.1727,26.9641,27.1183,92756.0
2022-12-21 10:30:00,29.89,30.36,29.85,30.34,89156.0,27.1092,27.5355,27.0729,27.5173,89156.0
2022-12-21 11:00:00,30.34,30.57,30.32,30.4,58208.0,27.5173,27.7259,27.4992,27.5718,58208.0
2022-12-21 11:30:00,30.37,30.52,30.37,30.52,20468.0,27.5445,27.6806,27.5445,27.6806,20468.0
2022-12-21 12:00:00,30.55,30.8,30.48,30.8,76128.0,27.7078,27.9345,27.6443,27.9345,76128.0
2022-12-21 12:30:00,30.79,30.79,30.43,30.44,58620.0,27.9255,27.9255,27.599,27.608,58620.0
2022-12-21 13:00:00,30.45,30.5,30.16,30.22,57808.0,27.6171,27.6624,27.3541,27.4085,57808.0
2022-12-21 13:30:00,30.34,30.38,30.11,30.17,27312.0,27.5173,27.5536,27.3087,27.3631,27312.0
2022-12-21 14:00:00,30.16,30.25,30.13,30.21,14412.0,27.3541,27.4357,27.3269,27.3994,14412.0
2022-12-21 14:30:00,30.17,30.35,30.17,30.35,79128.0,27.3631,27.5264,27.3631,27.5264,79128.0
2022-12-21 15:00:00,30.33,30.36,30.33,30.36,15832.0,27.5083,27.5355,27.5083,27.5355,15832.0
2022-12-21 15:30:00,30.35,30.36,30.14,30.21,151344.0,27.5264,27.5355,27.3359,27.3994,151344.0
2022-12-22 09:30:00,30.17,30.46,30.07,30.18,161092.0,27.3631,27.6262,27.2725,27.3722,161092.0
2022-12-22 10:00:00,30.19,30.19,29.92,30.02,43292.0,27.3813,27.3813,27.1364,27.2271,43292.0
2022-12-22 10:30:00,30.04,30.06,29.83,30.05,46028.0,27.2452,27.2634,27.0548,27.2543,46028.0
2022-12-22 11:00:00,29.97,30.11,29.9,30.11,20668.0,27.1818,27.3087,27.1183,27.3087,20668.0
2022-12-22 11:30:00,30.15,30.2,30.15,30.16,15100.0,27.345,27.3904,27.345,27.3541,15100.0
2022-12-22 12:00:00,30.1,30.34,30.1,30.25,33316.0,27.2997,27.5173,27.2997,27.4357,33316.0
2022-12-22 12:30:00,30.25,30.25,29.93,29.98,5524.0,27.4357,27.4357,27.1455,27.1908,5524.0
2022-12-22 13:00:00,29.98,30.04,29.98,29.99,9960.0,27.1908,27.2452,27.1908,27.1999,9960.0
2022-12-22 13:30:00,29.93,30.02,29.93,30.0,227156.0,27.1455,27.2271,27.1455,27.209,227156.0
2022-12-22 14:00:00,29.97,29.97,29.87,29.97,20556.0,27.1818,27.1818,27.0911,27.1818,20556.0
2022-12-22 14:30:00,30.0,30.02,29.92,29.92,302332.0,27.209,27.2271,27.1364,27.1364,302332.0
2022-12-22 15:00:00,30.0,30.08,30.0,30.05,60476.0,27.209,27.2815,27.209,27.2543,60476.0
2022-12-22 15:30:00,30.07,30.16,30.04,30.16,65756.0,27.2725,27.3541,27.2452,27.3541,65756.0
2022-12-23 09:30:00,31.24,31.4,31.12,31.33,498920.0,28.3336,28.4787,28.2248,28.4152,498920.0
2022-12-23 10:00:00,31.26,31.36,31.05,31.14,184844.0,28.3517,28.4424,28.1613,28.2429,184844.0
2022-12-23 10:30:00,31.13,31.2,31.0,31.05,152680.0,28.2338,28.2973,28.1159,28.1613,152680.0
2022-12-23 11:00:00,31.07,31.24,31.0,31.19,153420.0,28.1794,28.3336,28.1159,28.2883,153420.0
2022-12-23 11:30:00,31.22,31.38,31.14,31.36,76432.0,28.3155,28.4606,28.2429,28.4424,76432.0
2022-12-23 12:00:00,31.36,31.41,31.26,31.3,72848.0,28.4424,28.4878,28.3517,28.388,72848.0
2022-12-23 12:30:00,31.3,31.58,31.3,31.58,76348.0,28.388,28.642,28.388,28.642,76348.0
2022-12-23 13:00:00,31.57,31.61,31.5,31.56,42932.0,28.6329,28.6692,28.5694,28.6238,42932.0
2022-12-23 13:30:00,31.55,31.68,31.53,31.57,63520.0,28.6148,28.7327,28.5966,28.6329,63520.0
2022-12-23 14:00:00,31.64,31.64,31.55,31.61,5240.0,28.6964,28.6964,28.6148,28.6692,5240.0
2022-12-23 14:30:00,31.61,31.61,31.56,31.56,33196.0,28.6692,28.6692,28.6238,28.6238,33196.0
2022-12-23 15:00:00,31.53,31.59,31.52,31.58,28216.0,28.5966,28.651,28.5876,28.642,28216.0
2022-12-23 15:30:00,31.58,31.64,31.5,31.5,78544.0,28.642,28.6964,28.5694,28.5694,78544.0
2022-12-27 09:30:00,33.22,33.26,32.76,32.83,257952.0,30.1294,30.1657,29.7122,29.7757,257952.0
2022-12-27 10:00:00,32.81,32.88,32.59,32.81,122604.0,29.7575,29.821,29.558,29.7575,122604.0
2022-12-27 10:30:00,32.79,33.03,32.72,33.01,81636.0,29.7394,29.9571,29.6759,29.9389,81636.0
2022-12-27 11:00:00,33.01,33.1,32.97,33.07,55352.0,29.9389,30.0206,29.9027,29.9933,55352.0
2022-12-27 11:30:00,33.09,33.35,33.04,33.33,53004.0,30.0115,30.2473,29.9661,30.2292,53004.0
2022-12-27 12:00:00,33.32,33.33,33.19,33.27,22668.0,30.2201,30.2292,30.1022,30.1747,22668.0
2022-12-27 12:30:00,33.32,33.38,33.24,33.36,13264.0,30.2201,30.2745,30.1475,30.2564,13264.0
2022-12-27 13:00:00,33.37,33.52,33.31,33.44,23208.0,30.2654,30.4015,30.211,30.3289,23208.0
2022-12-27 13:30:00,33.4,33.55,33.4,33.55,33148.0,30.2926,30.4287,30.2926,30.4287,33148.0
2022-12-27 14:00:00,33.54,33.54,33.41,33.42,25440.0,30.4196,30.4196,30.3017,30.3108,25440.0
2022-12-27 14:30:00,33.44,33.55,33.43,33.52,52840.0,30.3289,30.4287,30.3199,30.4015,52840.0
2022-12-27 15:00:00,33.49,33.49,33.31,33.34,33828.0,30.3743,30.3743,30.211,30.2382,33828.0
2022-12-27 15:30:00,33.34,33.47,33.34,33.47,69436.0,30.2382,30.3561,30.2382,30.3561,69436.0
2022-12-28 09:30:00,33.02,33.16,32.83,33.15,293056.0,29.948,30.075,29.7757,30.0659,293056.0
2022-12-28 10:00:00,33.22,33.8,33.17,33.77,82436.0,30.1294,30.6554,30.084,30.6282,82436.0
2022-12-28 10:30:00,33.76,34.25,33.62,34.2,136036.0,30.6192,31.0636,30.4922,31.0182,136036.0
2022-12-28 11:00:00,34.15,34.15,34.03,34.05,55848.0,30.9729,30.9729,30.864,30.8822,55848.0
2022-12-28 11:30:00,34.1,34.15,33.66,33.67,84712.0,30.9275,30.9729,30.5285,30.5375,84712.0
2022-12-28 12:00:00,33.66,33.7,33.47,33.51,21800.0,30.5285,30.5647,30.3561,30.3924,21800.0
2022-12-28 12:30:00,33.55,33.8,33.55,33.8,24920.0,30.4287,30.6554,30.4287,30.6554,24920.0
2022-12-28 13:00:00,33.72,33.86,33.72,33.86,53772.0,30.5829,30.7099,30.5829,30.7099,53772.0
2022-12-28 13:30:00,33.84,33.93,33.84,33.88,47860.0,30.6917,30.7733,30.6917,30.728,47860.0
2022-12-28 14:00:00,33.9,34.15,33.88,34.04,109272.0,30.7461,30.9729,30.728,30.8731,109272.0
2022-12-28 14:30:00,34.06,34.06,33.96,33.97,34748.0,30.8912,30.8912,30.8005,30.8096,34748.0
2022-12-28 15:00:00,34.05,34.1,33.97,33.97,11796.0,30.8822,30.9275,30.8096,30.8096,11796.0
2022-12-28 15:30:00,34.03,34.08,33.93,34.06,60872.0,30.864,30.9094,30.7733,30.8912,60872.0
2022-12-29 09:30:00,33.75,33.83,33.35,33.35,332088.0,30.6101,30.6826,30.2473,30.2473,332088.0
2022-12-29 10:00:00,33.4,33.57,33.36,33.43,56044.0,30.2926,30.4468,30.2564,30.3199,56044.0
2022-12-29 10:30:00,33.47,33.52,33.22,33.22,47592.0,30.3561,30.4015,30.1294,30.1294,47592.0
2022-12-29 11:00:00,33.31,33.37,33.22,33.25,25308.0,30.211,30.2654,30.1294,30.1566,25308.0
2022-12-29 11:30:00,33.25,33.25,32.88,32.92,70400.0,30.1566,30.1566,29.821,29.8573,70400.0
2022-12-29 12:00:00,32.88,32.88,32.7,32.8,62380.0,29.821,29.821,29.6578,29.7485,62380.0
2022-12-29 12:30:00,32.73,32.82,32.72,32.8,29428.0,29.685,29.7666,29.6759,29.7485,29428.0
2022-12-29 13:00:00,32.83,32.89,32.64,32.71,34728.0,29.7757,29.8301,29.6034,29.6668,34728.0
2022-12-29 13:30:00,32.71,32.76,32.67,32.69,7376.0,29.6668,29.7122,29.6306,29.6487,7376.0
2022-12-29 14:00:00,32.71,32.93,32.71,32.91,7560.0,29.6668,29.8664,29.6668,29.8482,7560.0
2022-12-29 14:30:00,32.93,33.16,32.92,33.06,122552.0,29.8664,30.075,29.8573,29.9843,122552.0
2022-12-29 15:00:00,33.05,33.15,33.05,33.07,23416.0,29.9752,30.0659,29.9752,29.9933,23416.0
2022-12-29 15:30:00,33.06,33.17,32.83,32.93,54232.0,29.9843,30.084,29.7757,29.8664,54232.0
2022-12-30 09:30:00,33.73,34.12,33.64,34.05,263996.0,30.5919,30.9457,30.5103,30.8822,263996.0
2022-12-30 10:00:00,34.06,34.23,33.97,34.02,148572.0,30.8912,31.0454,30.8096,30.855,148572.0
2022-12-30 10:30:00,34.02,34.02,33.58,33.64,84620.0,30.855,30.855,30.4559,30.5103,84620.0
2022-12-30 11:00:00,33.64,33.84,33.6,33.6,35548.0,30.5103,30.6917,30.474,30.474,35548.0
2022-12-30 11:30:00,33.59,33.77,33.52,33.71,47548.0,30.465,30.6282,30.4015,30.5738,47548.0
2022-12-30 12:00:00,33.81,34.15,33.81,34.1,31548.0,30.6645,30.9729,30.6645,30.9275,31548.0
2022-12-30 12:30:00,34.1,34.1,33.24,33.27,212984.0,30.9275,30.9275,30.1475,30.1747,212984.0
2022-12-30 13:00:00,33.27,33.67,33.19,33.64,151364.0,30.1747,30.5375,30.1022,30.5103,151364.0
2022-12-30 13:30:00,33.67,33.96,33.67,33.74,41440.0,30.5375,30.8005,30.5375,30.601,41440.0
2022-12-30 14:00:00,33.76,33.95,33.76,33.88,32060.0,30.6192,30.7915,30.6192,30.728,32060.0
2022-12-30 14:30:00,33.84,34.0,33.84,33.91,52572.0,30.6917,30.8368,30.6917,30.7552,52572.0
2022-12-30 15:00:00,33.94,33.95,33.87,33.94,35784.0,30.7824,30.7915,30.7189,30.7824,35784.0
2022-12-30 15:30:00,33.94,34.1,33.93,34.03,100316.0,30.7824,30.9275,30.7733,30.864,100316.0
2023-01-03 09:30:00,31.42,31.78,31.22,31.33,308156.0,28.4969,28.8234,28.3155,28.4152,308156.0
2023-01-03 10:00:00,31.34,31.91,31.34,31.91,124736.0,28.4243,28.9413,28.4243,28.9413,124736.0
2023-01-03 10:30:00,31.93,32.31,31.87,32.26,44432.0,28.9594,29.3041,28.905,29.2587,44432.0
2023-01-03 11:00:00,32.29,32.62,32.29,32.33,37416.0,29.2859,29.5852,29.2859,29.3222,37416.0
2023-01-03 11:30:00,32.25,32.79,32.1,32.46,48852.0,29.2496,29.7394,29.1136,29.4401,48852.0
2023-01-03 12:00:00,32.27,32.32,32.04,32.23,5080.0,29.2678,29.3131,29.0592,29.2315,5080.0
2023-01-03 12:30:00,32.19,32.25,31.84,32.0,44036.0,29.1952,29.2496,28.8778,29.0229,44036.0
2023-01-03 13:00:00,31.87,32.17,31.87,32.09,36336.0,28.905,29.1771,28.905,29.1045,36336.0
2023-01-03 13:30:00,32.17,32.3,32.1,32.3,8020.0,29.1771,29.295,29.1136,29.295,8020.0
2023-01-03 14:00:00,32.02,32.1,32.02,32.02,13040.0,29.041,29.1136,29.041,29.041,13040.0
2023-01-03 14:30:00,31.98,32.44,31.95,32.38,7224.0,29.0048,29.422,28.9775,29.3675,7224.0
2023-01-03 15:00:00,32.37,32.48,32.3,32.3,41064.0,29.3585,29.4582,29.295,29.295,41064.0
2023-01-03 15:30:00,32.3,32.48,32.12,32.21,61460.0,29.295,29.4582,29.1317,29.2134,61460.0
2023-01-04 09:30:00,30.49,30.71,30.28,30.28,178432.0,27.6534,27.8529,27.4629,27.4629,178432.0
2023-01-04 10:00:00,30.37,31.08,30.36,30.89,136312.0,27.5445,28.1885,27.5355,28.0162,136312.0
2023-01-04 10:30:00,30.9,31.09,30.82,30.83,55316.0,28.0252,28.1976,27.9527,27.9617,55316.0
2023-01-04 11:00:00,30.87,31.13,30.77,31.03,85944.0,27.998,28.2338,27.9073,28.1431,85944.0
2023-01-04 11:30:00,30.99,31.08,30.63,31.07,29156.0,28.1069,28.1885,27.7804,28.1794,29156.0
2023-01-04 12:00:00,31.1,31.37,31.04,31.27,51300.0,28.2066,28.4515,28.1522,28.3608,51300.0
2023-01-04 12:30:00,31.22,31.38,31.09,31.38,22160.0,28.3155,28.4606,28.1976,28.4606,22160.0
2023-01-04 13:00:00,31.35,31.43,31.24,31.29,20292.0,28.4334,28.5059,28.3336,28.379,20292.0
2023-01-04 13:30:00,31.3,31.41,31.05,31.17,33960.0,28.388,28.4878,28.1613,28.2701,33960.0
2023-01-04 14:00:00,31.18,31.45,31.04,31.04,28264.0,28.2792,28.5241,28.1522,28.1522,28264.0
2023-01-04 14:30:00,31.03,31.14,30.83,31.04,66492.0,28.1431,28.2429,27.9617,28.1522,66492.0
2023-01-04 15:00:00,31.1,31.1,30.88,30.88,16436.0,28.2066,28.2066,28.0071,28.0071,16436.0
2023-01-04 15:30:00,30.9,30.95,30.8,30.82,71508.0,28.0252,28.0706,27.9345,27.9527,71508.0
2023-01-05 09:30:00,31.74,31.8,31.58,31.61,110460.0,28.7871,28.8415,28.642,28.6692,110460.0
2023-01-05 10:00:00,31.6,31.61,31.38,31.59,69188.0,28.6601,28.6692,28.4606,28.651,69188.0
2023-01-05 10:30:00,31.57,31.67,31.23,31.29,65484.0,28.6329,28.7236,28.3245,28.379,65484.0
2023-01-05 11:00:00,31.37,31.46,30.86,30.86,134368.0,28.4515,28.5331,27.989,27.989,134368.0
2023-01-05 11:30:00,30.9,30.93,30.68,30.71,78124.0,28.0252,28.0524,27.8257,27.8529,78124.0
2023-01-05 12:00:00,30.7,30.73,30.48,30.53,40036.0,27.8438,27.871,27.6443,27.6897,40036.0
2023-01-05 12:30:00,30.57,30.62,30.55,30.55,39144.0,27.7259,27.7713,27.7078,27.7078,39144.0
2023-01-05 13:00:00,30.58,30.74,30.48,30.62,52356.0,27.735,27.8801,27.6443,27.7713,52356.0
2023-01-05 13:30:00,30.65,30.78,30.63,30.65,29332.0,27.7985,27.9164,27.7804,27.7985,29332.0
2023-01-05 14:00:00,30.66,30.72,30.6,30.65,69292.0,27.8076,27.862,27.7531,27.7985,69292.0
2023-01-05 14:30:00,30.65,30.8,30.65,30.75,46860.0,27.7985,27.9345,27.7985,27.8892,46860.0
2023-01-05 15:00:00,30.79,30.79,30.58,30.58,31232.0,27.9255,27.9255,27.735,27.735,31232.0
2023-01-05 15:30:00,30.58,30.61,30.5,30.53,70492.0,27.735,27.7622,27.6624,27.6897,70492.0
2023-01-06 09:30:00,30.99,31.05,30.57,30.74,261108.0,28.1069,28.1613,27.7259,27.8801,261108.0
2023-01-06 10:00:00,30.55,30.61,29.63,29.73,254056.0,27.7078,27.7622,26.8734,26.9641,254056.0
2023-01-06 10:30:00,29.8,29.8,29.11,29.14,218688.0,27.0276,27.0276,26.4018,26.429,218688.0
2023-01-06 11:00:00,29.03,29.11,28.86,29.05,65432.0,26.3292,26.4018,26.175,26.3473,65432.0
2023-01-06 11:30:00,29.07,29.36,29.07,29.19,81620.0,26.3655,26.6285,26.3655,26.4743,81620.0
2023-01-06 12:00:00,29.19,29.3,29.12,29.12,23064.0,26.4743,26.5741,26.4108,26.4108,23064.0
2023-01-06 12:30:00,29.23,29.41,29.19,29.19,25668.0,26.5106,26.6739,26.4743,26.4743,25668.0
2023-01-06 13:00:00,29.14,29.32,29.08,29.13,18820.0,26.429,26.5922,26.3746,26.4199,18820.0
2023-01-06 13:30:00,29.13,29.13,28.85,28.9,25544.0,26.4199,26.4199,26.166,26.2113,25544.0
2023-01-06 14:00:00,28.86,29.02,28.86,28.88,25084.0,26.175,26.3201,26.175,26.1932,25084.0
2023-01-06 14:30:00,28.93,29.06,28.88,29.01,23536.0,26.2385,26.3564,26.1932,26.3111,23536.0
2023-01-06 15:00:00,29.08,29.13,28.7,28.7,66768.0,26.3746,26.4199,26.0299,26.0299,66768.0
2023-01-06 15:30:00,28.72,28.88,28.72,28.82,296296.0,26.048,26.1932,26.048,26.1387,296296.0
2023-01-09 09:30:00,29.45,29.55,29.31,29.33,302552.0,26.7101,26.8008,26.5832,26.6013,302552.0
2023-01-09 10:00:00,29.33,29.42,29.2,29.4,49612.0,26.6013,26.6829,26.4834,26.6648,49612.0
2023-01-09 10:30:00,29.42,29.45,28.93,28.94,56276.0,26.6829,26.7101,26.2385,26.2476,56276.0
2023-01-09 11:00:00,28.96,28.96,28.5,28.5,95612.0,26.2657,26.2657,25.8485,25.8485,95612.0
2023-01-09 11:30:00,28.53,28.7,28.45,28.52,25044.0,25.8757,26.0299,25.8032,25.8667,25044.0
2023-01-09 12:00:00,28.53,28.75,28.53,28.75,9840.0,25.8757,26.0753,25.8757,26.0753,9840.0
2023-01-09 12:30:00,28.63,28.64,28.59,28.64,3200.0,25.9664,25.9755,25.9301,25.9755,3200.0
2023-01-09 13:00:00,28.56,28.59,28.46,28.46,19896.0,25.9029,25.9301,25.8122,25.8122,19896.0
2023-01-09 13:30:00,28.46,28.63,28.46,28.54,12524.0,25.8122,25.9664,25.8122,25.8848,12524.0
2023-01-09 14:00:00,28.49,28.49,28.33,28.35,22048.0,25.8394,25.8394,25.6943,25.7125,22048.0
2023-01-09 14:30:00,28.32,28.36,28.25,28.35,20640.0,25.6853,25.7215,25.6218,25.7125,20640.0
2023-01-09 15:00:00,28.38,28.57,28.37,28.57,10684.0,25.7397,25.912,25.7306,25.912,10684.0
2023-01-09 15:30:00,28.57,28.67,28.32,28.36,45116.0,25.912,26.0027,25.6853,25.7215,45116.0
2023-01-10 09:30:00,29.31,29.43,29.13,29.43,325792.0,26.5832,26.692,26.4199,26.692,325792.0
2023-01-10 10:00:00,29.46,29.71,29.34,29.44,73680.0,26.7192,26.9459,26.6104,26.7011,73680.0
2023-01-10 10:30:00,29.45,29.85,29.45,29.71,60608.0,26.7101,27.0729,26.7101,26.9459,60608.0
2023-01-10 11:00:00,29.72,30.03,29.67,30.02,38276.0,26.955,27.2362,26.9097,27.2271,38276.0
2023-01-10 11:30:00,29.98,30.17,29.93,30.05,55688.0,27.1908,27.3631,27.1455,27.2543,55688.0
2023-01-10 12:00:00,30.08,30.13,29.85,29.85,37696.0,27.2815,27.3269,27.0729,27.0729,37696.0
2023-01-10 12:30:00,29.81,30.06,29.79,30.04,50596.0,27.0366,27.2634,27.0185,27.2452,50596.0
2023-01-10 13:00:00,29.94,30.0,29.8,29.93,31988.0,27.1545,27.209,27.0276,27.1455,31988.0
2023-01-10 13:30:00,29.87,29.89,29.71,29.86,11848.0,27.0911,27.1092,26.9459,27.082,11848.0
2023-01-10 14:00:00,29.88,29.88,29.73,29.78,61612.0,27.1001,27.1001,26.9641,27.0094,61612.0
2023-01-10 14:30:00,29.77,30.0,29.77,29.89,48072.0,27.0004,27.209,27.0004,27.1092,48072.0
2023-01-10 15:00:00,29.91,29.95,29.7,29.7,74596.0,27.1273,27.1636,26.9369,26.9369,74596.0
2023-01-10 15:30:00,29.7,29.84,29.69,29.83,258876.0,26.9369,27.0639,26.9278,27.0548,258876.0
2023-01-11 09:30:00,28.98,29.03,28.85,28.88,50284.0,26.2839,26.3292,26.166,26.1932,50284.0
2023-01-11 10:00:00,28.86,29.0,28.83,29.0,24504.0,26.175,26.302,26.1478,26.302,24504.0
2023-01-11 10:30:00,28.96,29.06,28.87,28.95,19888.0,26.2657,26.3564,26.1841,26.2567,19888.0
2023-01-11 11:00:00,29.01,29.02,28.75,28.75,13984.0,26.3111,26.3201,26.0753,26.0753,13984.0
2023-01-11 11:30:00,29.03,29.14,28.95,29.14,5376.0,26.3292,26.429,26.2567,26.429,5376.0
2023-01-11 12:00:00,29.11,29.18,28.98,29.09,16540.0,26.4018,26.4653,26.2839,26.3836,16540.0
2023-01-11 12:30:00,28.99,29.17,28.99,29.06,11336.0,26.2929,26.4562,26.2929,26.3564,11336.0
2023-01-11 13:00:00,29.06,29.11,28.85,29.04,47248.0,26.3564,26.4018,26.166,26.3383,47248.0
2023-01-11 13:30:00,29.05,29.05,28.75,28.75,15520.0,26.3473,26.3473,26.0753,26.0753,15520.0
2023-01-11 14:00:00,28.73,28.79,28.63,28.77,40780.0,26.0571,26.1115,25.9664,26.0934,40780.0
2023-01-11 14:30:00,28.76,28.77,28.67,28.68,16448.0,26.0843,26.0934,26.0027,26.0118,16448.0
2023-01-11 15:00:00,28.71,28.84,28.55,28.55,54064.0,26.039,26.1569,25.8939,25.8939,54064.0
2023-01-11 15:30:00,28.61,28.67,28.35,28.35,58688.0,25.9483,26.0027,25.7125,25.7125,58688.0
2023-01-12 09:30:00,28.26,29.27,28.08,29.06,410332.0,25.6308,26.5469,25.4676,26.3564,410332.0
2023-01-12 10:00:00,29.1,29.1,28.45,28.59,110468.0,26.3927,26.3927,25.8032,25.9301,110468.0
2023-01-12 10:30:00,28.59,28.64,28.22,28.47,115560.0,25.9301,25.9755,25.5946,25.8213,115560.0
2023-01-12 11:00:00,28.33,28.41,28.13,28.2,45864.0,25.6943,25.7669,25.5129,25.5764,45864.0
2023-01-12 11:30:00,28.22,28.32,28.11,28.11,83784.0,25.5946,25.6853,25.4948,25.4948,83784.0
2023-01-12 12:00:00,28.08,28.1,27.81,27.85,207492.0,25.4676,25.4857,25.2227,25.259,207492.0
2023-01-12 12:30:00,27.82,27.85,27.47,27.55,129820.0,25.2318,25.259,24.9143,24.9869,129820.0
2023-01-12 13:00:00,27.56,27.61,27.03,27.26,405460.0,24.996,25.0413,24.5153,24.7239,405460.0
2023-01-12 13:30:00,27.21,27.31,27.03,27.08,82736.0,24.6785,24.7692,24.5153,24.5606,82736.0
2023-01-12 14:00:00,27.08,27.13,26.96,27.13,89708.0,24.5606,24.606,24.4518,24.606,89708.0
2023-01-12 14:30:00,27.17,27.23,27.0,27.01,91344.0,24.6423,24.6967,24.4881,24.4971,91344.0
2023-01-12 15:00:00,27.03,27.2,26.9,26.9,103680.0,24.5153,24.6695,24.3974,24.3974,103680.0
2023-01-12 15:30:00,26.9,26.93,26.69,26.71,131744.0,24.3974,24.4246,24.2069,24.225,131744.0
2023-01-13 09:30:00,27.23,27.28,26.71,26.75,343616.0,24.6967,24.742,24.225,24.2613,343616.0
2023-01-13 10:00:00,26.85,27.03,26.74,26.81,117392.0,24.352,24.5153,24.2523,24.3157,117392.0
2023-01-13 10:30:00,26.85,26.92,26.71,26.89,66260.0,24.352,24.4155,24.225,24.3883,66260.0
2023-01-13 11:00:00,26.82,27.1,26.82,27.09,67068.0,24.3248,24.5788,24.3248,24.5697,67068.0
2023-01-13 11:30:00,27.11,27.5,27.08,27.32,299544.0,24.5878,24.9416,24.5606,24.7783,299544.0
2023-01-13 12:00:00,27.37,27.4,27.25,27.38,83684.0,24.8236,24.8509,24.7148,24.8327,83684.0
2023-01-13 12:30:00,27.33,27.38,27.28,27.36,43376.0,24.7874,24.8327,24.742,24.8146,43376.0
2023-01-13 13:00:00,27.36,27.48,27.35,27.46,76128.0,24.8146,24.9234,24.8055,24.9053,76128.0
2023-01-13 13:30:00,27.44,27.6,27.39,27.6,72584.0,24.8871,25.0322,24.8418,25.0322,72584.0
2023-01-13 14:00:00,27.59,27.71,27.52,27.55,61932.0,25.0232,25.132,24.9597,24.9869,61932.0
2023-01-13 14:30:00,27.59,27.75,27.56,27.64,68876.0,25.0232,25.1683,24.996,25.0685,68876.0
2023-01-13 15:00:00,27.66,27.67,27.58,27.6,83256.0,25.0867,25.0957,25.0141,25.0322,83256.0
2023-01-13 15:30:00,27.54,27.66,27.43,27.44,123952.0,24.9778,25.0867,24.8781,24.8871,123952.0
2023-01-17 09:30:00,28.32,28.36,27.88,28.05,122024.0,25.6853,25.7215,25.2862,25.4404,122024.0
2023-01-17 10:00:00,28.04,28.04,27.59,27.9,129412.0,25.4313,25.4313,25.0232,25.3043,129412.0
2023-01-17 10:30:00,28.0,28.08,27.65,27.65,33604.0,25.395,25.4676,25.0776,25.0776,33604.0
2023-01-17 11:00:00,27.63,27.93,27.63,27.87,54956.0,25.0595,25.3315,25.0595,25.2771,54956.0
2023-01-17 11:30:00,27.92,27.93,27.67,27.75,46164.0,25.3225,25.3315,25.0957,25.1683,46164.0
2023-01-17 12:00:00,27.79,27.85,27.75,27.82,23400.0,25.2046,25.259,25.1683,25.2318,23400.0
2023-01-17 12:30:00,27.83,27.99,27.8,27.89,38000.0,25.2408,25.386,25.2136,25.2953,38000.0
2023-01-17 13:00:00,27.92,28.04,27.91,27.94,28092.0,25.3225,25.4313,25.3134,25.3406,28092.0
2023-01-17 13:30:00,27.95,27.95,27.73,27.91,69172.0,25.3497,25.3497,25.1502,25.3134,69172.0
2023-01-17 14:00:00,27.96,28.02,27.93,27.93,10000.0,25.3588,25.4132,25.3315,25.3315,10000.0
2023-01-17 14:30:00,28.0,28.03,27.87,28.0,18960.0,25.395,25.4222,25.2771,25.395,18960.0
2023-01-17 15:00:00,27.98,27.98,27.86,27.96,51456.0,25.3769,25.3769,25.2681,25.3588,51456.0
2023-01-17 15:30:00,27.96,28.12,27.96,27.96,96856.0,25.3588,25.5039,25.3588,25.3588,96856.0
2023-01-18 09:30:00,26.11,26.27,25.89,26.26,711860.0,23.6809,23.826,23.4813,23.8169,711860.0
2023-01-18 10:00:00,26.26,26.38,25.96,26.05,1136644.0,23.8169,23.9257,23.5448,23.6265,1136644.0
2023-01-18 10:30:00,26.03,26.71,26.03,26.57,218576.0,23.6083,24.225,23.6083,24.0981,218576.0
2023-01-18 11:00:00,26.55,26.9,26.55,26.82,109356.0,24.0799,24.3974,24.0799,24.3248,109356.0
2023-01-18 11:30:00,26.86,27.2,26.86,27.02,112496.0,24.3611,24.6695,24.3611,24.5062,112496.0
2023-01-18 12:00:00,26.97,27.11,26.94,27.09,164136.0,24.4609,24.5878,24.4337,24.5697,164136.0
2023-01-18 12:30:00,27.08,27.08,26.72,26.72,62228.0,24.5606,24.5606,24.2341,24.2341,62228.0
2023-01-18 13:00:00,26.76,26.78,26.33,26.37,140420.0,24.2704,24.2885,23.8804,23.9167,140420.0
2023-01-18 13:30:00,26.36,26.36,26.19,26.23,173160.0,23.9076,23.9076,23.7534,23.7897,173160.0
2023-01-18 14:00:00,26.26,26.38,26.2,26.21,541364.0,23.8169,23.9257,23.7625,23.7716,541364.0
2023-01-18 14:30:00,26.22,26.27,26.16,26.16,223548.0,23.7806,23.826,23.7262,23.7262,223548.0
2023-01-18 15:00:00,26.16,26.21,26.07,26.11,196172.0,23.7262,23.7716,23.6446,23.6809,196172.0
2023-01-18 15:30:00,26.11,26.17,26.0,26.0,305264.0,23.6809,23.7353,23.5811,23.5811,305264.0
2023-01-19 09:30:00,26.38,26.53,26.21,26.43,182116.0,23.9257,24.0618,23.7716,23.9711,182116.0
2023-01-19 10:00:00,26.43,26.62,26.35,26.61,125960.0,23.9711,24.1434,23.8985,24.1344,125960.0
2023-01-19 10:30:00,26.6,26.61,26.43,26.6,56928.0,24.1253,24.1344,23.9711,24.1253,56928.0
2023-01-19 11:00:00,26.56,26.61,26.31,26.34,34000.0,24.089,24.1344,23.8623,23.8895,34000.0
2023-01-19 11:30:00,26.36,26.5,26.36,26.43,25176.0,23.9076,24.0346,23.9076,23.9711,25176.0
2023-01-19 12:00:00,26.46,26.75,26.46,26.75,48472.0,23.9983,24.2613,23.9983,24.2613,48472.0
2023-01-19 12:30:00,26.71,26.88,26.58,26.81,77960.0,24.225,24.3792,24.1071,24.3157,77960.0
2023-01-19 13:00:00,26.77,26.83,26.61,26.67,41640.0,24.2795,24.3339,24.1344,24.1888,41640.0
2023-01-19 13:30:00,26.64,26.68,26.41,26.44,65280.0,24.1616,24.1978,23.953,23.9802,65280.0
2023-01-19 14:00:00,26.45,26.49,26.38,26.47,47736.0,23.9892,24.0255,23.9257,24.0074,47736.0
2023-01-19 14:30:00,26.45,26.51,26.41,26.46,26120.0,23.9892,24.0437,23.953,23.9983,26120.0
2023-01-19 15:00:00,26.5,26.52,26.39,26.46,33000.0,24.0346,24.0527,23.9348,23.9983,33000.0
2023-01-19 15:30:00,26.46,26.57,26.45,26.54,82348.0,23.9983,24.0981,23.9892,24.0709,82348.0
2023-01-20 09:30:00,27.25,27.27,27.1,27.16,301084.0,24.7148,24.7329,24.5788,24.6332,301084.0
2023-01-20 10:00:00,27.14,27.25,27.05,27.14,58856.0,24.615,24.7148,24.5334,24.615,58856.0
2023-01-20 10:30:00,27.14,27.47,27.13,27.46,53484.0,24.615,24.9143,24.606,24.9053,53484.0
2023-01-20 11:00:00,27.45,27.8,27.41,27.8,79756.0,24.8962,25.2136,24.8599,25.2136,79756.0
2023-01-20 11:30:00,27.8,27.85,27.66,27.83,63356.0,25.2136,25.259,25.0867,25.2408,63356.0
2023-01-20 12:00:00,27.87,27.88,27.71,27.79,50152.0,25.2771,25.2862,25.132,25.2046,50152.0
2023-01-20 12:30:00,27.81,27.82,27.67,27.73,96080.0,25.2227,25.2318,25.0957,25.1502,96080.0
2023-01-20 13:00:00,27.75,27.75,27.59,27.66,65200.0,25.1683,25.1683,25.0232,25.0867,65200.0
2023-01-20 13:30:00,27.64,27.69,27.53,27.53,10448.0,25.0685,25.1139,24.9688,24.9688,10448.0
2023-01-20 14:00:00,27.52,27.68,27.52,27.68,58000.0,24.9597,25.1048,24.9597,25.1048,58000.0
2023-01-20 14:30:00,27.66,27.69,27.58,27.69,79860.0,25.0867,25.1139,25.0141,25.1139,79860.0
2023-01-20 15:00:00,27.63,27.7,27.59,27.7,22120.0,25.0595,25.1229,25.0232,25.1229,22120.0
2023-01-20 15:30:00,27.71,27.83,27.68,27.8,53872.0,25.132,25.2408,25.1048,25.2136,53872.0
2023-01-23 09:30:00,28.29,28.35,27.98,28.05,169088.0,25.6581,25.7125,25.3769,25.4404,169088.0
2023-01-23 10:00:00,28.06,28.27,28.01,28.16,53620.0,25.4495,25.6399,25.4041,25.5401,53620.0
2023-01-23 10:30:00,28.16,28.16,27.88,28.13,48672.0,25.5401,25.5401,25.2862,25.5129,48672.0
2023-01-23 11:00:00,28.14,28.14,27.83,28.1,95216.0,25.522,25.522,25.2408,25.4857,95216.0
2023-01-23 11:30:00,28.13,28.22,28.05,28.2,67640.0,25.5129,25.5946,25.4404,25.5764,67640.0
2023-01-23 12:00:00,28.21,28.31,28.15,28.16,40280.0,25.5855,25.6762,25.5311,25.5401,40280.0
2023-01-23 12:30:00,28.15,28.25,28.07,28.2,40276.0,25.5311,25.6218,25.4585,25.5764,40276.0
2023-01-23 13:00:00,28.19,28.3,28.11,28.26,60000.0,25.5674,25.6671,25.4948,25.6308,60000.0
2023-01-23 13:30:00,28.24,28.31,28.23,28.25,16016.0,25.6127,25.6762,25.6036,25.6218,16016.0
2023-01-23 14:00:00,28.28,28.33,28.22,28.22,24600.0,25.649,25.6943,25.5946,25.5946,24600.0
2023-01-23 14:30:00,28.24,28.24,28.12,28.16,18000.0,25.6127,25.6127,25.5039,25.5401,18000.0
2023-01-23 15:00:00,28.15,28.19,28.1,28.1,33364.0,25.5311,25.5674,25.4857,25.4857,33364.0
2023-01-23 15:30:00,28.11,28.28,28.11,28.21,60712.0,25.4948,25.649,25.4948,25.5855,60712.0
2023-01-24 09:30:00,27.92,28.47,27.81,28.34,64848.0,25.3225,25.8213,25.2227,25.7034,64848.0
2023-01-24 10:00:00,28.27,28.27,27.71,27.71,43668.0,25.6399,25.6399,25.132,25.132,43668.0
2023-01-24 10:30:00,27.74,27.78,27.19,27.33,110704.0,25.1592,25.1955,24.6604,24.7874,110704.0
2023-01-24 11:00:00,27.31,27.4,27.13,27.17,53976.0,24.7692,24.8509,24.606,24.6423,53976.0
2023-01-24 11:30:00,27.2,27.33,27.2,27.3,54140.0,24.6695,24.7874,24.6695,24.7602,54140.0
2023-01-24 12:00:00,27.33,27.4,27.26,27.35,30000.0,24.7874,24.8509,24.7239,24.8055,30000.0
2023-01-24 12:30:00,27.4,27.49,27.29,27.38,18400.0,24.8509,24.9325,24.7511,24.8327,18400.0
2023-01-24 13:00:00,27.26,27.28,27.08,27.11,52296.0,24.7239,24.742,24.5606,24.5878,52296.0
2023-01-24 13:30:00,27.1,27.1,27.01,27.06,16240.0,24.5788,24.5788,24.4971,24.5425,16240.0
2023-01-24 14:00:00,27.04,27.04,26.85,26.99,71880.0,24.5243,24.5243,24.352,24.479,71880.0
2023-01-24 14:30:00,26.97,27.14,26.91,27.13,51164.0,24.4609,24.615,24.4064,24.606,51164.0
2023-01-24 15:00:00,27.09,27.15,27.01,27.07,17852.0,24.5697,24.6241,24.4971,24.5516,17852.0
2023-01-24 15:30:00,27.06,27.08,26.96,27.0,185404.0,24.5425,24.5606,24.4518,24.4881,185404.0
2023-01-25 09:30:00,26.93,26.96,26.75,26.77,28908.0,24.4246,24.4518,24.2613,24.2795,28908.0
2023-01-25 10:00:00,26.75,26.75,26.51,26.68,31904.0,24.2613,24.2613,24.0437,24.1978,31904.0
2023-01-25 10:30:00,26.72,27.14,26.7,27.11,475520.0,24.2341,24.615,24.216,24.5878,475520.0
2023-01-25 11:00:00,27.15,27.39,27.12,27.28,196656.0,24.6241,24.8418,24.5969,24.742,196656.0
2023-01-25 11:30:00,27.28,27.46,27.11,27.17,123252.0,24.742,24.9053,24.5878,24.6423,123252.0
2023-01-25 12:00:00,27.18,27.29,27.12,27.16,25268.0,24.6513,24.7511,24.5969,24.6332,25268.0
2023-01-25 12:30:00,27.14,27.24,27.1,27.24,21624.0,24.615,24.7057,24.5788,24.7057,21624.0
2023-01-25 13:00:00,27.23,27.25,26.89,26.93,26112.0,24.6967,24.7148,24.3883,24.4246,26112.0
2023-01-25 13:30:00,26.88,27.01,26.88,26.94,4800.0,24.3792,24.4971,24.3792,24.4337,4800.0
2023-01-25 14:00:00,27.0,27.33,26.98,27.22,22000.0,24.4881,24.7874,24.4699,24.6876,22000.0
2023-01-25 14:30:00,27.22,27.22,27.1,27.15,37656.0,24.6876,24.6876,24.5788,24.6241,37656.0
2023-01-25 15:00:00,27.14,27.21,27.08,27.21,41044.0,24.615,24.6785,24.5606,24.6785,41044.0
2023-01-25 15:30:00,27.15,27.16,26.78,26.85,266848.0,24.6241,24.6332,24.2885,24.352,266848.0
2023-01-26 09:30:00,27.08,27.29,27.07,27.23,294228.0,24.5606,24.7511,24.5516,24.6967,294228.0
2023-01-26 10:00:00,27.21,27.33,27.02,27.21,213992.0,24.6785,24.7874,24.5062,24.6785,213992.0
2023-01-26 10:30:00,27.19,27.46,27.18,27.37,175920.0,24.6604,24.9053,24.6513,24.8236,175920.0
2023-01-26 11:00:00,27.36,27.59,27.36,27.49,137876.0,24.8146,25.0232,24.8146,24.9325,137876.0
2023-01-26 11:30:00,27.47,27.58,27.39,27.48,80732.0,24.9143,25.0141,24.8418,24.9234,80732.0
2023-01-26 12:00:00,27.48,27.51,27.28,27.28,70104.0,24.9234,24.9506,24.742,24.742,70104.0
2023-01-26 12:30:00,27.28,27.31,27.2,27.21,13264.0,24.742,24.7692,24.6695,24.6785,13264.0
2023-01-26 13:00:00,27.23,27.23,26.73,26.87,287656.0,24.6967,24.6967,24.2432,24.3702,287656.0
2023-01-26 13:30:00,26.86,27.01,26.85,26.98,75920.0,24.3611,24.4971,24.352,24.4699,75920.0
2023-01-26 14:00:00,26.99,27.11,26.99,27.08,67460.0,24.479,24.5878,24.479,24.5606,67460.0
2023-01-26 14:30:00,27.1,27.33,27.08,27.26,92460.0,24.5788,24.7874,24.5606,24.7239,92460.0
2023-01-26 15:00:00,27.28,27.3,27.15,27.2,26844.0,24.742,24.7602,24.6241,24.6695,26844.0
2023-01-26 15:30:00,27.2,27.28,27.19,27.28,98776.0,24.6695,24.742,24.6604,24.742,98776.0
2023-01-27 09:30:00,27.86,27.93,27.53,27.67,309516.0,25.2681,25.3315,24.9688,25.0957,309516.0
2023-01-27 10:00:00,27.63,27.79,27.55,27.78,21796.0,25.0595,25.2046,24.9869,25.1955,21796.0
2023-01-27 10:30:00,27.73,27.81,27.52,27.56,46044.0,25.1502,25.2227,24.9597,24.996,46044.0
2023-01-27 11:00:00,27.6,27.61,27.43,27.45,19568.0,25.0322,25.0413,24.8781,24.8962,19568.0
2023-01-27 11:30:00,27.33,27.38,27.28,27.38,11664.0,24.7874,24.8327,24.742,24.8327,11664.0
2023-01-27 12:00:00,27.36,27.63,27.35,27.57,13532.0,24.8146,25.0595,24.8055,25.005,13532.0
2023-01-27 12:30:00,27.59,27.6,27.57,27.6,15040.0,25.0232,25.0322,25.005,25.0322,15040.0
2023-01-27 13:00:00,27.6,27.6,27.49,27.49,4980.0,25.0322,25.0322,24.9325,24.9325,4980.0
2023-01-27 13:30:00,27.48,27.5,27.4,27.49,45864.0,24.9234,24.9416,24.8509,24.9325,45864.0
2023-01-27 14:00:00,27.49,27.49,27.38,27.4,6896.0,24.9325,24.9325,24.8327,24.8509,6896.0
2023-01-27 14:30:00,27.36,27.38,27.32,27.33,12400.0,24.8146,24.8327,24.7783,24.7874,12400.0
2023-01-27 15:00:00,27.32,27.4,27.31,27.4,4400.0,24.7783,24.8509,24.7692,24.8509,4400.0
2023-01-27 15:30:00,27.36,27.48,27.32,27.42,90256.0,24.8146,24.9234,24.7783,24.869,90256.0
2023-01-30 09:30:00,27.7,27.7,27.41,27.41,54296.0,25.1229,25.1229,24.8599,24.8599,54296.0
2023-01-30 10:00:00,27.38,27.38,27.12,27.36,32304.0,24.8327,24.8327,24.5969,24.8146,32304.0
2023-01-30 10:30:00,27.37,27.53,27.37,27.5,17232.0,24.8236,24.9688,24.8236,24.9416,17232.0
2023-01-30 11:00:00,27.57,27.79,27.57,27.73,28636.0,25.005,25.2046,25.005,25.1502,28636.0
2023-01-30 11:30:00,27.72,27.75,27.56,27.68,27428.0,25.1411,25.1683,24.996,25.1048,27428.0
2023-01-30 12:00:00,27.75,27.86,27.71,27.86,10680.0,25.1683,25.2681,25.132,25.2681,10680.0
2023-01-30 12:30:00,27.83,27.83,27.72,27.72,13324.0,25.2408,25.2408,25.1411,25.1411,13324.0
2023-01-30 13:00:00,27.79,27.79,27.71,27.77,16280.0,25.2046,25.2046,25.132,25.1864,16280.0
2023-01-30 13:30:00,27.71,27.71,27.58,27.63,6936.0,25.132,25.132,25.0141,25.0595,6936.0
2023-01-30 14:00:00,27.65,27.65,27.65,27.65,400.0,25.0776,25.0776,25.0776,25.0776,400.0
2023-01-30 14:30:00,27.65,27.74,27.65,27.74,9048.0,25.0776,25.1592,25.0776,25.1592,9048.0
2023-01-30 15:00:00,27.77,27.77,27.73,27.77,1600.0,25.1864,25.1864,25.1502,25.1864,1600.0
2023-01-30 15:30:00,27.76,27.81,27.68,27.76,60552.0,25.1774,25.2227,25.1048,25.1774,60552.0
2023-01-31 09:30:00,27.27,27.64,27.25,27.52,221684.0,24.7329,25.0685,24.7148,24.9597,221684.0
2023-01-31 10:00:00,27.53,28.13,27.48,28.07,67772.0,24.9688,25.5129,24.9234,25.4585,67772.0
2023-01-31 10:30:00,28.09,28.11,27.81,27.81,34944.0,25.4767,25.4948,25.2227,25.2227,34944.0
2023-01-31 11:00:00,27.77,27.88,27.6,27.6,34896.0,25.1864,25.2862,25.0322,25.0322,34896.0
2023-01-31 11:30:00,27.59,27.7,27.49,27.57,21360.0,25.0232,25.1229,24.9325,25.005,21360.0
2023-01-31 12:00:00,27.64,27.86,27.64,27.86,21140.0,25.0685,25.2681,25.0685,25.2681,21140.0
2023-01-31 12:30:00,27.9,27.92,27.8,27.8,20404.0,25.3043,25.3225,25.2136,25.2136,20404.0
2023-01-31 13:00:00,27.79,27.79,27.68,27.7,4992.0,25.2046,25.2046,25.1048,25.1229,4992.0
2023-01-31 13:30:00,27.65,27.67,27.59,27.59,7964.0,25.0776,25.0957,25.0232,25.0232,7964.0
2023-01-31 14:00:00,27.61,27.65,27.55,27.64,4204.0,25.0413,25.0776,24.9869,25.0685,4204.0
2023-01-31 14:30:00,27.66,27.75,27.57,27.75,10800.0,25.0867,25.1683,25.005,25.1683,10800.0
2023-01-31 15:00:00,27.68,27.68,27.6,27.6,3404.0,25.1048,25.1048,25.0322,25.0322,3404.0
2023-01-31 15:30:00,27.61,27.64,27.03,27.03,58820.0,25.0413,25.0685,24.5153,24.5153,58820.0
2023-02-01 09:30:00,26.62,27.18,26.61,27.03,84968.0,24.1434,24.6513,24.1344,24.5153,84968.0
2023-02-01 10:00:00,27.06,27.4,27.06,27.4,62332.0,24.5425,24.8509,24.5425,24.8509,62332.0
2023-02-01 10:30:00,27.32,27.46,27.23,27.33,19424.0,24.7783,24.9053,24.6967,24.7874,19424.0
2023-02-01 11:00:00,27.33,27.43,27.21,27.21,12936.0,24.7874,24.8781,24.6785,24.6785,12936.0
2023-02-01 11:30:00,27.27,27.27,26.98,26.98,4980.0,24.7329,24.7329,24.4699,24.4699,4980.0
2023-02-01 12:00:00,26.88,26.89,26.75,26.8,41348.0,24.3792,24.3883,24.2613,24.3067,41348.0
2023-02-01 12:30:00,26.76,26.83,26.53,26.55,78868.0,24.2704,24.3339,24.0618,24.0799,78868.0
2023-02-01 13:00:00,26.62,26.73,26.62,26.73,35992.0,24.1434,24.2432,24.1434,24.2432,35992.0
2023-02-01 13:30:00,26.75,26.79,26.62,26.72,29108.0,24.2613,24.2976,24.1434,24.2341,29108.0
2023-02-01 14:00:00,26.8,26.98,26.8,26.92,38496.0,24.3067,24.4699,24.3067,24.4155,38496.0
2023-02-01 14:30:00,27.0,27.1,25.86,26.09,201436.0,24.4881,24.5788,23.4541,23.6627,201436.0
2023-02-01 15:00:00,26.09,26.23,25.98,26.07,64392.0,23.6627,23.7897,23.563,23.6446,64392.0
2023-02-01 15:30:00,26.04,26.25,26.04,26.19,437812.0,23.6174,23.8078,23.6174,23.7534,437812.0
2023-02-02 09:30:00,25.66,26.02,25.43,25.93,337828.0,23.2727,23.5992,23.0641,23.5176,337828.0
2023-02-02 10:00:00,25.84,26.03,25.8,25.9,57180.0,23.436,23.6083,23.3997,23.4904,57180.0
2023-02-02 10:30:00,25.99,25.99,25.58,25.58,111064.0,23.572,23.572,23.2002,23.2002,111064.0
2023-02-02 11:00:00,25.64,25.64,25.32,25.61,104440.0,23.2546,23.2546,22.9644,23.2274,104440.0
2023-02-02 11:30:00,25.56,25.8,25.5,25.8,83984.0,23.182,23.3997,23.1276,23.3997,83984.0
2023-02-02 12:00:00,25.75,25.79,25.6,25.61,45220.0,23.3544,23.3906,23.2183,23.2274,45220.0
2023-02-02 12:30:00,25.64,25.88,25.61,25.86,36040.0,23.2546,23.4723,23.2274,23.4541,36040.0
2023-02-02 13:00:00,25.92,26.02,25.85,25.98,44944.0,23.5085,23.5992,23.4451,23.563,44944.0
2023-02-02 13:30:00,26.02,26.18,25.96,26.09,30800.0,23.5992,23.7444,23.5448,23.6627,30800.0
2023-02-02 14:00:00,26.14,26.18,25.98,25.99,35248.0,23.7081,23.7444,23.563,23.572,35248.0
2023-02-02 14:30:00,26.06,26.24,25.98,26.11,99060.0,23.6355,23.7988,23.563,23.6809,99060.0
2023-02-02 15:00:00,26.12,26.16,26.07,26.11,22512.0,23.6899,23.7262,23.6446,23.6809,22512.0
2023-02-02 15:30:00,26.13,26.19,26.08,26.11,82972.0,23.699,23.7534,23.6537,23.6809,82972.0
2023-02-03 09:30:00,27.18,27.42,27.0,27.03,525484.0,24.6513,24.869,24.4881,24.5153,525484.0
2023-02-03 10:00:00,27.06,27.7,27.06,27.59,190120.0,24.5425,25.1229,24.5425,25.0232,190120.0
2023-02-03 10:30:00,27.56,27.64,27.31,27.47,78836.0,24.996,25.0685,24.7692,24.9143,78836.0
2023-02-03 11:00:00,27.43,27.43,27.27,27.43,51228.0,24.8781,24.8781,24.7329,24.8781,51228.0
2023-02-03 11:30:00,27.34,27.43,27.11,27.18,40716.0,24.7964,24.8781,24.5878,24.6513,40716.0
2023-02-03 12:00:00,27.21,27.23,27.1,27.21,60324.0,24.6785,24.6967,24.5788,24.6785,60324.0
2023-02-03 12:30:00,27.2,27.21,27.12,27.12,41512.0,24.6695,24.6785,24.5969,24.5969,41512.0
2023-02-03 13:00:00,27.13,27.25,27.13,27.21,76112.0,24.606,24.7148,24.606,24.6785,76112.0
2023-02-03 13:30:00,27.2,27.27,27.19,27.24,28628.0,24.6695,24.7329,24.6604,24.7057,28628.0
2023-02-03 14:00:00,27.25,27.29,27.14,27.14,33988.0,24.7148,24.7511,24.615,24.615,33988.0
2023-02-03 14:30:00,27.15,27.25,27.14,27.24,34104.0,24.6241,24.7148,24.615,24.7057,34104.0
2023-02-03 15:00:00,27.22,27.3,27.2,27.26,47052.0,24.6876,24.7602,24.6695,24.7239,47052.0
2023-02-03 15:30:00,27.25,27.28,27.2,27.26,98604.0,24.7148,24.742,24.6695,24.7239,98604.0
2023-02-06 09:30:00,28.04,28.04,27.79,27.85,167220.0,25.4313,25.4313,25.2046,25.259,167220.0
2023-02-06 10:00:00,27.83,27.9,27.73,27.78,82020.0,25.2408,25.3043,25.1502,25.1955,82020.0
2023-02-06 10:30:00,27.81,27.81,27.68,27.74,58204.0,25.2227,25.2227,25.1048,25.1592,58204.0
2023-02-06 11:00:00,27.73,27.75,27.6,27.67,43572.0,25.1502,25.1683,25.0322,25.0957,43572.0
2023-02-06 11:30:00,27.66,27.76,27.66,27.73,63856.0,25.0867,25.1774,25.0867,25.1502,63856.0
2023-02-06 12:00:00,27.72,27.98,27.72,27.96,20492.0,25.1411,25.3769,25.1411,25.3588,20492.0
2023-02-06 12:30:00,27.92,28.0,27.83,27.95,30560.0,25.3225,25.395,25.2408,25.3497,30560.0
2023-02-06 13:00:00,27.96,28.08,27.91,28.02,88896.0,25.3588,25.4676,25.3134,25.4132,88896.0
2023-02-06 13:30:00,28.02,28.02,27.93,27.95,15756.0,25.4132,25.4132,25.3315,25.3497,15756.0
2023-02-06 14:00:00,27.95,27.95,27.84,27.89,21440.0,25.3497,25.3497,25.2499,25.2953,21440.0
2023-02-06 14:30:00,27.87,27.95,27.87,27.88,54440.0,25.2771,25.3497,25.2771,25.2862,54440.0
2023-02-06 15:00:00,27.9,27.93,27.85,27.88,32120.0,25.3043,25.3315,25.259,25.2862,32120.0
2023-02-06 15:30:00,27.88,27.96,27.84,27.9,126316.0,25.2862,25.3588,25.2499,25.3043,126316.0
2023-02-07 09:30:00,28.33,28.41,28.13,28.13,116824.0,25.6943,25.7669,25.5129,25.5129,116824.0
2023-02-07 10:00:00,28.13,28.23,28.07,28.08,16260.0,25.5129,25.6036,25.4585,25.4676,16260.0
2023-02-07 10:30:00,28.07,28.11,27.84,27.87,31336.0,25.4585,25.4948,25.2499,25.2771,31336.0
2023-02-07 11:00:00,27.88,27.99,27.85,27.94,40100.0,25.2862,25.386,25.259,25.3406,40100.0
2023-02-07 11:30:00,27.96,28.04,27.93,28.04,100164.0,25.3588,25.4313,25.3315,25.4313,100164.0
2023-02-07 12:00:00,28.02,28.19,27.97,28.19,7812.0,25.4132,25.5674,25.3678,25.5674,7812.0
2023-02-07 12:30:00,28.15,28.25,27.68,27.71,82064.0,25.5311,25.6218,25.1048,25.132,82064.0
2023-02-07 13:00:00,27.75,28.14,27.57,28.14,48672.0,25.1683,25.522,25.005,25.522,48672.0
2023-02-07 13:30:00,28.22,28.41,28.21,28.33,151880.0,25.5946,25.7669,25.5855,25.6943,151880.0
2023-02-07 14:00:00,28.32,28.48,28.14,28.46,73444.0,25.6853,25.8304,25.522,25.8122,73444.0
2023-02-07 14:30:00,28.5,28.6,28.33,28.42,48904.0,25.8485,25.9392,25.6943,25.776,48904.0
2023-02-07 15:00:00,28.42,28.58,28.39,28.57,24056.0,25.776,25.9211,25.7488,25.912,24056.0
2023-02-07 15:30:00,28.56,28.61,28.5,28.58,62492.0,25.9029,25.9483,25.8485,25.9211,62492.0
2023-02-08 09:30:00,28.61,28.95,28.56,28.86,76900.0,25.9483,26.2567,25.9029,26.175,76900.0
2023-02-08 10:00:00,28.9,29.11,28.83,29.06,88652.0,26.2113,26.4018,26.1478,26.3564,88652.0
2023-02-08 10:30:00,29.07,29.1,28.92,29.01,61552.0,26.3655,26.3927,26.2294,26.3111,61552.0
2023-02-08 11:00:00,28.97,29.0,28.86,28.99,47592.0,26.2748,26.302,26.175,26.2929,47592.0
2023-02-08 11:30:00,28.99,29.08,28.93,28.95,35472.0,26.2929,26.3746,26.2385,26.2567,35472.0
2023-02-08 12:00:00,28.89,28.89,28.59,28.59,52304.0,26.2022,26.2022,25.9301,25.9301,52304.0
2023-02-08 12:30:00,28.6,28.67,28.53,28.65,102968.0,25.9392,26.0027,25.8757,25.9846,102968.0
2023-02-08 13:00:00,28.63,28.63,28.17,28.41,69668.0,25.9664,25.9664,25.5492,25.7669,69668.0
2023-02-08 13:30:00,28.41,28.55,28.4,28.48,22200.0,25.7669,25.8939,25.7578,25.8304,22200.0
2023-02-08 14:00:00,28.51,28.56,28.45,28.56,13472.0,25.8576,25.9029,25.8032,25.9029,13472.0
2023-02-08 14:30:00,28.48,28.63,28.48,28.55,57072.0,25.8304,25.9664,25.8304,25.8939,57072.0
2023-02-08 15:00:00,28.54,28.54,28.43,28.45,39916.0,25.8848,25.8848,25.785,25.8032,39916.0
2023-02-08 15:30:00,28.44,28.45,28.15,28.2,68092.0,25.7941,25.8032,25.5311,25.5764,68092.0
2023-02-09 09:30:00,27.47,27.67,27.4,27.67,209188.0,24.9143,25.0957,24.8509,25.0957,209188.0
2023-02-09 10:00:00,27.68,27.83,27.59,27.83,269060.0,25.1048,25.2408,25.0232,25.2408,269060.0
2023-02-09 10:30:00,27.84,27.85,27.74,27.75,55140.0,25.2499,25.259,25.1592,25.1683,55140.0
2023-02-09 11:00:00,27.8,27.8,27.57,27.61,518604.0,25.2136,25.2136,25.005,25.0413,518604.0
2023-02-09 11:30:00,27.61,27.61,27.37,27.41,212720.0,25.0413,25.0413,24.8236,24.8599,212720.0
2023-02-09 12:00:00,27.41,27.62,27.35,27.55,94016.0,24.8599,25.0504,24.8055,24.9869,94016.0
2023-02-09 12:30:00,27.59,27.67,27.5,27.6,60924.0,25.0232,25.0957,24.9416,25.0322,60924.0
2023-02-09 13:00:00,27.65,28.43,27.65,28.39,344512.0,25.0776,25.785,25.0776,25.7488,344512.0
2023-02-09 13:30:00,28.38,28.52,28.23,28.51,71344.0,25.7397,25.8667,25.6036,25.8576,71344.0
2023-02-09 14:00:00,28.49,29.07,28.49,28.97,218848.0,25.8394,26.3655,25.8394,26.2748,218848.0
2023-02-09 14:30:00,28.95,29.07,28.91,29.06,178464.0,26.2567,26.3655,26.2204,26.3564,178464.0
2023-02-09 15:00:00,29.01,29.05,28.92,28.99,36508.0,26.3111,26.3473,26.2294,26.2929,36508.0
2023-02-09 15:30:00,29.05,29.14,28.97,28.97,77552.0,26.3473,26.429,26.2748,26.2748,77552.0
2023-02-10 09:30:00,29.16,29.36,29.12,29.27,243260.0,26.4471,26.6285,26.4108,26.5469,243260.0
2023-02-10 10:00:00,29.37,29.58,29.3,29.49,140244.0,26.6376,26.828,26.5741,26.7464,140244.0
2023-02-10 10:30:00,29.52,29.73,29.5,29.72,67012.0,26.7736,26.9641,26.7555,26.955,67012.0
2023-02-10 11:00:00,29.72,29.9,29.72,29.82,116784.0,26.955,27.1183,26.955,27.0457,116784.0
2023-02-10 11:30:00,29.77,29.96,29.75,29.96,19016.0,27.0004,27.1727,26.9822,27.1727,19016.0
2023-02-10 12:00:00,29.95,30.07,29.94,29.99,20612.0,27.1636,27.2725,27.1545,27.1999,20612.0
2023-02-10 12:30:00,29.93,29.98,29.93,29.98,6164.0,27.1455,27.1908,27.1455,27.1908,6164.0
2023-02-10 13:00:00,29.95,30.03,29.93,29.99,32708.0,27.1636,27.2362,27.1455,27.1999,32708.0
2023-02-10 13:30:00,29.99,30.04,29.98,30.03,14276.0,27.1999,27.2452,27.1908,27.2362,14276.0
2023-02-10 14:00:00,30.0,30.22,30.0,30.11,26776.0,27.209,27.4085,27.209,27.3087,26776.0
2023-02-10 14:30:00,30.1,30.14,30.03,30.07,18532.0,27.2997,27.3359,27.2362,27.2725,18532.0
2023-02-10 15:00:00,30.1,30.16,30.1,30.16,33884.0,27.2997,27.3541,27.2997,27.3541,33884.0
2023-02-10 15:30:00,30.16,30.22,29.99,29.99,108340.0,27.3541,27.4085,27.1999,27.1999,108340.0
2023-02-13 09:30:00,29.75,29.77,29.15,29.19,160140.0,26.9822,27.0004,26.438,26.4743,160140.0
2023-02-13 10:00:00,29.18,29.5,29.13,29.38,73188.0,26.4653,26.7555,26.4199,26.6466,73188.0
2023-02-13 10:30:00,29.32,29.82,29.29,29.81,75844.0,26.5922,27.0457,26.565,27.0366,75844.0
2023-02-13 11:00:00,29.83,29.83,29.58,29.58,97688.0,27.0548,27.0548,26.828,26.828,97688.0
2023-02-13 11:30:00,29.62,29.62,29.5,29.55,66796.0,26.8643,26.8643,26.7555,26.8008,66796.0
2023-02-13 12:00:00,29.58,29.65,29.57,29.64,4000.0,26.828,26.8915,26.819,26.8825,4000.0
2023-02-13 12:30:00,29.56,29.57,29.45,29.5,15796.0,26.8099,26.819,26.7101,26.7555,15796.0
2023-02-13 13:00:00,29.5,29.52,29.42,29.42,27084.0,26.7555,26.7736,26.6829,26.6829,27084.0
2023-02-13 13:30:00,29.41,29.47,29.29,29.31,55064.0,26.6739,26.7283,26.565,26.5832,55064.0
2023-02-13 14:00:00,29.28,29.49,29.24,29.48,45356.0,26.5559,26.7464,26.5197,26.7373,45356.0
2023-02-13 14:30:00,29.45,29.47,29.36,29.4,43296.0,26.7101,26.7283,26.6285,26.6648,43296.0
2023-02-13 15:00:00,29.45,29.56,29.4,29.43,60928.0,26.7101,26.8099,26.6648,26.692,60928.0
2023-02-13 15:30:00,29.43,29.47,29.24,29.29,111732.0,26.692,26.7283,26.5197,26.565,111732.0
2023-02-14 09:30:00,29.3,29.46,28.78,29.14,246816.0,26.5741,26.7192,26.1025,26.429,246816.0
2023-02-14 10:00:00,29.12,29.32,28.8,29.32,78708.0,26.4108,26.5922,26.1206,26.5922,78708.0
2023-02-14 10:30:00,29.41,29.71,29.35,29.67,121576.0,26.6739,26.9459,26.6194,26.9097,121576.0
2023-02-14 11:00:00,29.72,30.08,29.54,30.07,82036.0,26.955,27.2815,26.7918,27.2725,82036.0
2023-02-14 11:30:00,30.01,30.21,30.01,30.07,80828.0,27.218,27.3994,27.218,27.2725,80828.0
2023-02-14 12:00:00,30.08,30.11,29.78,29.87,73568.0,27.2815,27.3087,27.0094,27.0911,73568.0
2023-02-14 12:30:00,29.89,29.89,29.72,29.73,18120.0,27.1092,27.1092,26.955,26.9641,18120.0
2023-02-14 13:00:00,29.72,29.72,29.45,29.57,31456.0,26.955,26.955,26.7101,26.819,31456.0
2023-02-14 13:30:00,29.54,29.64,29.46,29.59,9680.0,26.7918,26.8825,26.7192,26.8371,9680.0
2023-02-14 14:00:00,29.59,29.78,29.59,29.66,7600.0,26.8371,27.0094,26.8371,26.9006,7600.0
2023-02-14 14:30:00,29.65,29.66,29.62,29.66,5600.0,26.8915,26.9006,26.8643,26.9006,5600.0
2023-02-14 15:00:00,29.68,29.75,29.68,29.7,24508.0,26.9187,26.9822,26.9187,26.9369,24508.0
2023-02-14 15:30:00,29.67,29.67,29.37,29.49,84492.0,26.9097,26.9097,26.6376,26.7464,84492.0
2023-02-15 09:30:00,29.87,29.95,29.61,29.91,106700.0,27.0911,27.1636,26.8552,27.1273,106700.0
2023-02-15 10:00:00,29.83,29.88,29.63,29.88,40268.0,27.0548,27.1001,26.8734,27.1001,40268.0
2023-02-15 10:30:00,29.86,30.26,29.86,30.23,92044.0,27.082,27.4448,27.082,27.4176,92044.0
2023-02-15 11:00:00,30.24,30.33,30.16,30.28,31284.0,27.4266,27.5083,27.3541,27.4629,31284.0
2023-02-15 11:30:00,30.32,30.36,30.16,30.36,61172.0,27.4992,27.5355,27.3541,27.5355,61172.0
2023-02-15 12:00:00,30.36,30.55,30.36,30.54,28880.0,27.5355,27.7078,27.5355,27.6987,28880.0
2023-02-15 12:30:00,30.56,30.66,30.39,30.42,29060.0,27.7169,27.8076,27.5627,27.5899,29060.0
2023-02-15 13:00:00,30.4,30.56,30.4,30.56,8676.0,27.5718,27.7169,27.5718,27.7169,8676.0
2023-02-15 13:30:00,30.64,30.75,30.58,30.65,27984.0,27.7894,27.8892,27.735,27.7985,27984.0
2023-02-15 14:00:00,30.64,30.64,30.45,30.53,26076.0,27.7894,27.7894,27.6171,27.6897,26076.0
2023-02-15 14:30:00,30.53,30.6,30.46,30.49,20912.0,27.6897,27.7531,27.6262,27.6534,20912.0
2023-02-15 15:00:00,30.49,30.54,30.36,30.4,27716.0,27.6534,27.6987,27.5355,27.5718,27716.0
2023-02-15 15:30:00,30.39,30.47,30.25,30.34,89820.0,27.5627,27.6352,27.4357,27.5173,89820.0
2023-02-16 09:30:00,31.23,31.55,31.2,31.52,369728.0,28.3245,28.6148,28.2973,28.5876,369728.0
2023-02-16 10:00:00,31.51,31.52,31.15,31.16,140120.0,28.5785,28.5876,28.252,28.261,140120.0
2023-02-16 10:30:00,31.15,31.34,31.07,31.25,105928.0,28.252,28.4243,28.1794,28.3427,105928.0
2023-02-16 11:00:00,31.21,31.3,31.1,31.14,31800.0,28.3064,28.388,28.2066,28.2429,31800.0
2023-02-16 11:30:00,31.12,31.23,31.06,31.23,20364.0,28.2248,28.3245,28.1703,28.3245,20364.0
2023-02-16 12:00:00,31.24,31.29,31.09,31.09,18000.0,28.3336,28.379,28.1976,28.1976,18000.0
2023-02-16 12:30:00,31.15,31.33,31.1,31.33,34920.0,28.252,28.4152,28.2066,28.4152,34920.0
2023-02-16 13:00:00,31.36,31.52,31.32,31.52,75348.0,28.4424,28.5876,28.4062,28.5876,75348.0
2023-02-16 13:30:00,31.44,31.46,31.25,31.29,15132.0,28.515,28.5331,28.3427,28.379,15132.0
2023-02-16 14:00:00,31.21,31.39,31.21,31.39,36856.0,28.3064,28.4696,28.3064,28.4696,36856.0
2023-02-16 14:30:00,31.4,31.47,31.32,31.45,58536.0,28.4787,28.5422,28.4062,28.5241,58536.0
2023-02-16 15:00:00,31.47,31.67,31.44,31.67,81656.0,28.5422,28.7236,28.515,28.7236,81656.0
2023-02-16 15:30:00,31.68,31.86,31.56,31.63,131340.0,28.7327,28.8959,28.6238,28.6873,131340.0
2023-02-17 09:30:00,32.15,32.23,31.92,31.95,184136.0,29.1589,29.2315,28.9503,28.9775,184136.0
2023-02-17 10:00:00,31.93,31.93,31.35,31.61,116192.0,28.9594,28.9594,28.4334,28.6692,116192.0
2023-02-17 10:30:00,31.63,31.63,31.4,31.54,47736.0,28.6873,28.6873,28.4787,28.6057,47736.0
2023-02-17 11:00:00,31.57,31.79,31.56,31.72,43512.0,28.6329,28.8324,28.6238,28.7689,43512.0
2023-02-17 11:30:00,31.73,31.73,31.39,31.41,64272.0,28.778,28.778,28.4696,28.4878,64272.0
2023-02-17 12:00:00,31.44,31.45,31.2,31.2,67852.0,28.515,28.5241,28.2973,28.2973,67852.0
2023-02-17 12:30:00,31.22,31.37,31.22,31.37,26356.0,28.3155,28.4515,28.3155,28.4515,26356.0
2023-02-17 13:00:00,31.39,31.41,31.22,31.24,58632.0,28.4696,28.4878,28.3155,28.3336,58632.0
2023-02-17 13:30:00,31.25,31.29,31.16,31.2,14600.0,28.3427,28.379,28.261,28.2973,14600.0
2023-02-17 14:00:00,31.19,31.19,31.09,31.14,17104.0,28.2883,28.2883,28.1976,28.2429,17104.0
2023-02-17 14:30:00,31.16,31.21,31.11,31.2,35064.0,28.261,28.3064,28.2157,28.2973,35064.0
2023-02-17 15:00:00,31.18,31.2,31.06,31.13,42628.0,28.2792,28.2973,28.1703,28.2338,42628.0
2023-02-17 15:30:00,31.13,31.13,30.94,30.97,103160.0,28.2338,28.2338,28.0615,28.0887,103160.0
2023-02-21 09:30:00,32.18,32.81,32.07,32.79,340580.0,29.1861,29.7575,29.0864,29.7394,340580.0
2023-02-21 10:00:00,32.76,32.78,32.3,32.39,182052.0,29.7122,29.7303,29.295,29.3766,182052.0
2023-02-21 10:30:00,32.42,32.42,32.06,32.27,43240.0,29.4038,29.4038,29.0773,29.2678,43240.0
2023-02-21 11:00:00,32.29,32.38,32.16,32.18,33176.0,29.2859,29.3675,29.168,29.1861,33176.0
2023-02-21 11:30:00,32.14,32.15,32.13,32.15,9900.0,29.1499,29.1589,29.1408,29.1589,9900.0
2023-02-21 12:00:00,32.13,32.22,32.07,32.22,20016.0,29.1408,29.2224,29.0864,29.2224,20016.0
2023-02-21 12:30:00,32.11,32.33,32.11,32.31,14028.0,29.1227,29.3222,29.1227,29.3041,14028.0
2023-02-21 13:00:00,32.32,32.54,32.32,32.52,47104.0,29.3131,29.5127,29.3131,29.4945,47104.0
2023-02-21 13:30:00,32.51,32.73,32.51,32.7,28012.0,29.4854,29.685,29.4854,29.6578,28012.0
2023-02-21 14:00:00,32.65,32.77,32.63,32.72,27636.0,29.6124,29.7213,29.5943,29.6759,27636.0
2023-02-21 14:30:00,32.73,32.75,32.61,32.75,32612.0,29.685,29.7031,29.5761,29.7031,32612.0
2023-02-21 15:00:00,32.7,32.77,32.67,32.77,44188.0,29.6578,29.7213,29.6306,29.7213,44188.0
2023-02-21 15:30:00,32.76,32.83,32.7,32.76,73936.0,29.7122,29.7757,29.6578,29.7122,73936.0
2023-02-22 09:30:00,32.19,32.19,31.66,31.71,95016.0,29.1952,29.1952,28.7145,28.7599,95016.0
2023-02-22 10:00:00,31.72,32.02,31.72,31.8,49644.0,28.7689,29.041,28.7689,28.8415,49644.0
2023-02-22 10:30:00,31.88,31.88,31.59,31.61,54528.0,28.9141,28.9141,28.651,28.6692,54528.0
2023-02-22 11:00:00,31.59,31.7,31.58,31.66,15320.0,28.651,28.7508,28.642,28.7145,15320.0
2023-02-22 11:30:00,31.72,31.95,31.72,31.9,15976.0,28.7689,28.9775,28.7689,28.9322,15976.0
2023-02-22 12:00:00,31.91,31.98,31.86,31.91,9132.0,28.9413,29.0048,28.8959,28.9413,9132.0
2023-02-22 12:30:00,31.88,31.89,31.75,31.76,6040.0,28.9141,28.9231,28.7962,28.8052,6040.0
2023-02-22 13:00:00,31.77,31.79,31.54,31.55,12644.0,28.8143,28.8324,28.6057,28.6148,12644.0
2023-02-22 13:30:00,31.63,31.71,31.49,31.69,28764.0,28.6873,28.7599,28.5603,28.7417,28764.0
2023-02-22 14:00:00,31.58,31.93,31.58,31.88,24440.0,28.642,28.9594,28.642,28.9141,24440.0
2023-02-22 14:30:00,31.83,31.89,31.7,31.75,16200.0,28.8687,28.9231,28.7508,28.7962,16200.0
2023-02-22 15:00:00,31.87,31.98,31.84,31.92,20020.0,28.905,29.0048,28.8778,28.9503,20020.0
2023-02-22 15:30:00,31.96,32.02,31.82,31.87,37644.0,28.9866,29.041,28.8596,28.905,37644.0
2023-02-23 09:30:00,31.64,31.72,31.1,31.26,145668.0,28.6964,28.7689,28.2066,28.3517,145668.0
2023-02-23 10:00:00,31.26,31.44,31.11,31.43,67856.0,28.3517,28.515,28.2157,28.5059,67856.0
2023-02-23 10:30:00,31.46,31.59,31.41,31.53,46800.0,28.5331,28.651,28.4878,28.5966,46800.0
2023-02-23 11:00:00,31.6,31.6,31.25,31.25,56000.0,28.6601,28.6601,28.3427,28.3427,56000.0
2023-02-23 11:30:00,31.19,31.36,31.0,31.34,170924.0,28.2883,28.4424,28.1159,28.4243,170924.0
2023-02-23 12:00:00,31.36,31.4,31.27,31.34,69368.0,28.4424,28.4787,28.3608,28.4243,69368.0
2023-02-23 12:30:00,31.34,31.34,31.19,31.22,47748.0,28.4243,28.4243,28.2883,28.3155,47748.0
2023-02-23 13:00:00,31.12,31.41,31.11,31.18,53624.0,28.2248,28.4878,28.2157,28.2792,53624.0
2023-02-23 13:30:00,31.2,31.2,30.79,30.88,63652.0,28.2973,28.2973,27.9255,28.0071,63652.0
2023-02-23 14:00:00,30.95,30.98,30.76,30.8,67440.0,28.0706,28.0978,27.8983,27.9345,67440.0
2023-02-23 14:30:00,30.78,31.14,30.68,31.06,87760.0,27.9164,28.2429,27.8257,28.1703,87760.0
2023-02-23 15:00:00,31.02,31.14,30.97,31.08,23560.0,28.1341,28.2429,28.0887,28.1885,23560.0
2023-02-23 15:30:00,31.08,31.13,30.92,30.97,70384.0,28.1885,28.2338,28.0434,28.0887,70384.0
2023-02-24 09:30:00,31.75,31.96,31.45,31.54,133736.0,28.7962,28.9866,28.5241,28.6057,133736.0
2023-02-24 10:00:00,31.57,31.96,31.57,31.89,46240.0,28.6329,28.9866,28.6329,28.9231,46240.0
2023-02-24 10:30:00,31.75,31.96,31.72,31.95,24428.0,28.7962,28.9866,28.7689,28.9775,24428.0
2023-02-24 11:00:00,31.99,32.05,31.86,31.9,25960.0,29.0138,29.0682,28.8959,28.9322,25960.0
2023-02-24 11:30:00,31.89,32.27,31.88,32.27,48892.0,28.9231,29.2678,28.9141,29.2678,48892.0
2023-02-24 12:00:00,32.29,32.38,32.25,32.33,9996.0,29.2859,29.3675,29.2496,29.3222,9996.0
2023-02-24 12:30:00,32.32,32.57,32.25,32.52,49836.0,29.3131,29.5399,29.2496,29.4945,49836.0
2023-02-24 13:00:00,32.47,32.5,32.28,32.28,25448.0,29.4492,29.4764,29.2768,29.2768,25448.0
2023-02-24 13:30:00,32.33,32.46,32.31,32.31,10980.0,29.3222,29.4401,29.3041,29.3041,10980.0
2023-02-24 14:00:00,32.31,32.34,32.12,32.12,17620.0,29.3041,29.3313,29.1317,29.1317,17620.0
2023-02-24 14:30:00,32.15,32.23,32.14,32.16,23396.0,29.1589,29.2315,29.1499,29.168,23396.0
2023-02-24 15:00:00,32.14,32.19,32.08,32.13,12200.0,29.1499,29.1952,29.0955,29.1408,12200.0
2023-02-24 15:30:00,32.09,32.29,32.06,32.23,56716.0,29.1045,29.2859,29.0773,29.2315,56716.0
2023-02-27 09:30:00,31.93,31.99,31.52,31.52,66664.0,28.9594,29.0138,28.5876,28.5876,66664.0
2023-02-27 10:00:00,31.66,31.92,31.61,31.89,18464.0,28.7145,28.9503,28.6692,28.9231,18464.0
2023-02-27 10:30:00,31.93,32.02,31.83,31.88,24860.0,28.9594,29.041,28.8687,28.9141,24860.0
2023-02-27 11:00:00,31.88,32.25,31.86,32.25,23268.0,28.9141,29.2496,28.8959,29.2496,23268.0
2023-02-27 11:30:00,32.24,32.26,31.96,31.96,15324.0,29.2406,29.2587,28.9866,28.9866,15324.0
2023-02-27 12:00:00,31.95,31.99,31.88,31.92,5600.0,28.9775,29.0138,28.9141,28.9503,5600.0
2023-02-27 12:30:00,32.13,32.13,32.09,32.1,3000.0,29.1408,29.1408,29.1045,29.1136,3000.0
2023-02-27 13:00:00,31.98,32.02,31.92,31.92,9984.0,29.0048,29.041,28.9503,28.9503,9984.0
2023-02-27 13:30:00,31.89,31.89,31.66,31.66,10128.0,28.9231,28.9231,28.7145,28.7145,10128.0
2023-02-27 14:00:00,31.7,31.83,31.7,31.8,2820.0,28.7508,28.8687,28.7508,28.8415,2820.0
2023-02-27 14:30:00,31.8,31.87,31.69,31.87,16000.0,28.8415,28.905,28.7417,28.905,16000.0
2023-02-27 15:00:00,31.9,32.01,31.89,31.9,13980.0,28.9322,29.032,28.9231,28.9322,13980.0
2023-02-27 15:30:00,32.02,32.08,31.91,31.91,24180.0,29.041,29.0955,28.9413,28.9413,24180.0
2023-02-28 09:30:00,32.59,32.86,32.56,32.79,77284.0,29.558,29.8029,29.5308,29.7394,77284.0
2023-02-28 10:00:00,32.61,32.66,32.17,32.2,85836.0,29.5761,29.6215,29.1771,29.2043,85836.0
2023-02-28 10:30:00,32.27,32.52,32.22,32.29,47896.0,29.2678,29.4945,29.2224,29.2859,47896.0
2023-02-28 11:00:00,32.25,32.25,31.96,32.07,48700.0,29.2496,29.2496,28.9866,29.0864,48700.0
2023-02-28 11:30:00,32.07,32.26,32.07,32.25,27604.0,29.0864,29.2587,29.0864,29.2496,27604.0
2023-02-28 12:00:00,32.26,32.27,32.09,32.14,31992.0,29.2587,29.2678,29.1045,29.1499,31992.0
2023-02-28 12:30:00,32.22,32.22,32.0,32.09,20588.0,29.2224,29.2224,29.0229,29.1045,20588.0
2023-02-28 13:00:00,32.12,32.21,32.05,32.2,12200.0,29.1317,29.2134,29.0682,29.2043,12200.0
2023-02-28 13:30:00,32.17,32.25,32.14,32.14,11184.0,29.1771,29.2496,29.1499,29.1499,11184.0
2023-02-28 14:00:00,32.13,32.13,31.96,32.05,18060.0,29.1408,29.1408,28.9866,29.0682,18060.0
2023-02-28 14:30:00,32.06,32.06,31.88,31.99,22632.0,29.0773,29.0773,28.9141,29.0138,22632.0
2023-02-28 15:00:00,32.01,32.02,31.83,31.87,7764.0,29.032,29.041,28.8687,28.905,7764.0
2023-02-28 15:30:00,31.86,31.88,31.55,31.55,74572.0,28.8959,28.9141,28.6148,28.6148,74572.0
2023-03-01 09:30:00,32.13,32.19,31.95,32.1,59560.0,29.1408,29.1952,28.9775,29.1136,59560.0
2023-03-01 10:00:00,32.09,32.63,32.09,32.61,83136.0,29.1045,29.5943,29.1045,29.5761,83136.0
2023-03-01 10:30:00,32.58,32.9,32.57,32.77,81048.0,29.5489,29.8392,29.5399,29.7213,81048.0
2023-03-01 11:00:00,32.8,32.92,32.68,32.68,50428.0,29.7485,29.8573,29.6396,29.6396,50428.0
2023-03-01 11:30:00,32.72,32.72,32.15,32.17,20980.0,29.6759,29.6759,29.1589,29.1771,20980.0
2023-03-01 12:00:00,32.15,32.26,32.08,32.16,31268.0,29.1589,29.2587,29.0955,29.168,31268.0
2023-03-01 12:30:00,32.17,32.44,32.17,32.44,5600.0,29.1771,29.422,29.1771,29.422,5600.0
2023-03-01 13:00:00,32.42,32.54,32.4,32.54,16420.0,29.4038,29.5127,29.3857,29.5127,16420.0
2023-03-01 13:30:00,32.59,32.62,32.54,32.61,18580.0,29.558,29.5852,29.5127,29.5761,18580.0
2023-03-01 14:00:00,32.64,32.67,32.53,32.66,19192.0,29.6034,29.6306,29.5036,29.6215,19192.0
2023-03-01 14:30:00,32.62,32.62,32.42,32.51,19868.0,29.5852,29.5852,29.4038,29.4854,19868.0
2023-03-01 15:00:00,32.45,32.64,32.45,32.64,26868.0,29.431,29.6034,29.431,29.6034,26868.0
2023-03-01 15:30:00,32.64,32.73,32.49,32.54,97052.0,29.6034,29.685,29.4673,29.5127,97052.0
2023-03-02 09:30:00,33.85,33.87,33.37,33.37,725692.0,30.7008,30.7189,30.2654,30.2654,725692.0
2023-03-02 10:00:00,33.38,33.77,33.35,33.66,206456.0,30.2745,30.6282,30.2473,30.5285,206456.0
2023-03-02 10:30:00,33.68,33.76,33.53,33.6,126680.0,30.5466,30.6192,30.4106,30.474,126680.0
2023-03-02 11:00:00,33.64,33.83,33.39,33.83,189616.0,30.5103,30.6826,30.2836,30.6826,189616.0
2023-03-02 11:30:00,33.77,33.9,33.76,33.85,140380.0,30.6282,30.7461,30.6192,30.7008,140380.0
2023-03-02 12:00:00,33.85,34.01,33.85,33.91,137892.0,30.7008,30.8459,30.7008,30.7552,137892.0
2023-03-02 12:30:00,33.93,33.96,33.71,33.74,82808.0,30.7733,30.8005,30.5738,30.601,82808.0
2023-03-02 13:00:00,33.76,33.8,33.69,33.74,28104.0,30.6192,30.6554,30.5557,30.601,28104.0
2023-03-02 13:30:00,33.75,33.75,33.38,33.41,55064.0,30.6101,30.6101,30.2745,30.3017,55064.0
2023-03-02 14:00:00,33.43,33.61,33.38,33.52,29216.0,30.3199,30.4831,30.2745,30.4015,29216.0
2023-03-02 14:30:00,33.54,33.65,33.5,33.55,71968.0,30.4196,30.5194,30.3833,30.4287,71968.0
2023-03-02 15:00:00,33.62,33.68,33.57,33.61,26672.0,30.4922,30.5466,30.4468,30.4831,26672.0
2023-03-02 15:30:00,33.63,33.71,33.38,33.4,57940.0,30.5012,30.5738,30.2745,30.2926,57940.0
2023-03-03 09:30:00,32.02,32.11,31.79,31.82,228548.0,29.041,29.1227,28.8324,28.8596,228548.0
2023-03-03 10:00:00,31.89,32.38,31.66,31.76,400512.0,28.9231,29.3675,28.7145,28.8052,400512.0
2023-03-03 10:30:00,31.78,32.25,31.78,32.2,99432.0,28.8234,29.2496,28.8234,29.2043,99432.0
2023-03-03 11:00:00,32.22,32.26,31.83,31.84,36860.0,29.2224,29.2587,28.8687,28.8778,36860.0
2023-03-03 11:30:00,31.85,31.97,31.59,31.59,64360.0,28.8869,28.9957,28.651,28.651,64360.0
2023-03-03 12:00:00,31.67,31.82,31.67,31.72,33560.0,28.7236,28.8596,28.7236,28.7689,33560.0
2023-03-03 12:30:00,31.68,31.75,31.63,31.66,17276.0,28.7327,28.7962,28.6873,28.7145,17276.0
2023-03-03 13:00:00,31.66,31.71,31.48,31.5,38412.0,28.7145,28.7599,28.5513,28.5694,38412.0
2023-03-03 13:30:00,31.51,31.53,31.39,31.4,24404.0,28.5785,28.5966,28.4696,28.4787,24404.0
2023-03-03 14:00:00,31.4,31.46,31.35,31.39,119856.0,28.4787,28.5331,28.4334,28.4696,119856.0
2023-03-03 14:30:00,31.38,31.38,31.19,31.19,97016.0,28.4606,28.4606,28.2883,28.2883,97016.0
2023-03-03 15:00:00,31.27,31.4,31.26,31.28,45536.0,28.3608,28.4787,28.3517,28.3699,45536.0
2023-03-03 15:30:00,31.3,31.32,31.05,31.07,124792.0,28.388,28.4062,28.1613,28.1794,124792.0
2023-03-06 09:30:00,30.73,31.07,30.66,30.98,669476.0,27.871,28.1794,27.8076,28.0978,669476.0
2023-03-06 10:00:00,31.05,31.11,30.78,30.94,46680.0,28.1613,28.2157,27.9164,28.0615,46680.0
2023-03-06 10:30:00,30.97,31.17,30.81,31.17,57796.0,28.0887,28.2701,27.9436,28.2701,57796.0
2023-03-06 11:00:00,31.25,31.29,30.91,31.27,24580.0,28.3427,28.379,28.0343,28.3608,24580.0
2023-03-06 11:30:00,31.25,31.43,31.24,31.39,59788.0,28.3427,28.5059,28.3336,28.4696,59788.0
2023-03-06 12:00:00,31.4,31.47,31.37,31.47,26608.0,28.4787,28.5422,28.4515,28.5422,26608.0
2023-03-06 12:30:00,31.47,31.47,31.31,31.35,33176.0,28.5422,28.5422,28.3971,28.4334,33176.0
2023-03-06 13:00:00,31.4,31.55,31.4,31.5,34272.0,28.4787,28.6148,28.4787,28.5694,34272.0
2023-03-06 13:30:00,31.5,31.63,31.5,31.63,13600.0,28.5694,28.6873,28.5694,28.6873,13600.0
2023-03-06 14:00:00,31.63,31.76,31.62,31.71,25896.0,28.6873,28.8052,28.6782,28.7599,25896.0
2023-03-06 14:30:00,31.75,31.76,31.66,31.66,28696.0,28.7962,28.8052,28.7145,28.7145,28696.0
2023-03-06 15:00:00,31.68,31.8,31.65,31.68,74544.0,28.7327,28.8415,28.7055,28.7327,74544.0
2023-03-06 15:30:00,31.67,31.86,31.67,31.73,172256.0,28.7236,28.8959,28.7236,28.778,172256.0
2023-03-07 09:30:00,31.49,31.57,31.33,31.36,85188.0,28.5603,28.6329,28.4152,28.4424,85188.0
2023-03-07 10:00:00,31.4,32.0,31.39,31.41,170964.0,28.4787,29.0229,28.4696,28.4878,170964.0
2023-03-07 10:30:00,31.42,31.42,31.05,31.15,83724.0,28.4969,28.4969,28.1613,28.252,83724.0
2023-03-07 11:00:00,31.17,31.25,30.98,31.1,73096.0,28.2701,28.3427,28.0978,28.2066,73096.0
2023-03-07 11:30:00,31.07,31.17,31.0,31.11,21600.0,28.1794,28.2701,28.1159,28.2157,21600.0
2023-03-07 12:00:00,31.13,31.15,30.77,30.8,24496.0,28.2338,28.252,27.9073,27.9345,24496.0
2023-03-07 12:30:00,30.76,30.78,30.68,30.75,36516.0,27.8983,27.9164,27.8257,27.8892,36516.0
2023-03-07 13:00:00,30.73,31.16,30.63,31.15,38584.0,27.871,28.261,27.7804,28.252,38584.0
2023-03-07 13:30:00,31.16,31.26,31.13,31.18,44000.0,28.261,28.3517,28.2338,28.2792,44000.0
2023-03-07 14:00:00,31.16,31.3,31.14,31.3,17964.0,28.261,28.388,28.2429,28.388,17964.0
2023-03-07 14:30:00,31.3,31.41,31.25,31.33,44324.0,28.388,28.4878,28.3427,28.4152,44324.0
2023-03-07 15:00:00,31.35,31.35,31.09,31.1,21744.0,28.4334,28.4334,28.1976,28.2066,21744.0
2023-03-07 15:30:00,31.1,31.26,31.05,31.22,58968.0,28.2066,28.3517,28.1613,28.3155,58968.0
2023-03-08 09:30:00,30.62,30.62,30.09,30.35,233092.0,27.7713,27.7713,27.2906,27.5264,233092.0
2023-03-08 10:00:00,30.38,30.69,30.24,30.43,113348.0,27.5536,27.8348,27.4266,27.599,113348.0
2023-03-08 10:30:00,30.43,30.64,30.25,30.39,68240.0,27.599,27.7894,27.4357,27.5627,68240.0
2023-03-08 11:00:00,30.39,30.62,30.21,30.62,55516.0,27.5627,27.7713,27.3994,27.7713,55516.0
2023-03-08 11:30:00,30.63,30.74,30.52,30.74,53548.0,27.7804,27.8801,27.6806,27.8801,53548.0
2023-03-08 12:00:00,30.72,30.78,30.65,30.76,13980.0,27.862,27.9164,27.7985,27.8983,13980.0
2023-03-08 12:30:00,30.78,30.97,30.68,30.94,50324.0,27.9164,28.0887,27.8257,28.0615,50324.0
2023-03-08 13:00:00,30.9,31.46,30.9,31.43,163620.0,28.0252,28.5331,28.0252,28.5059,163620.0
2023-03-08 13:30:00,31.41,31.43,31.3,31.36,48236.0,28.4878,28.5059,28.388,28.4424,48236.0
2023-03-08 14:00:00,31.43,31.45,31.2,31.2,53980.0,28.5059,28.5241,28.2973,28.2973,53980.0
2023-03-08 14:30:00,31.2,31.24,31.06,31.07,79168.0,28.2973,28.3336,28.1703,28.1794,79168.0
2023-03-08 15:00:00,31.0,31.15,30.99,31.15,29676.0,28.1159,28.252,28.1069,28.252,29676.0
2023-03-08 15:30:00,31.15,31.2,31.08,31.1,50980.0,28.252,28.2973,28.1885,28.2066,50980.0
2023-03-09 09:30:00,31.39,31.46,31.08,31.09,619716.0,28.4696,28.5331,28.1885,28.1976,619716.0
2023-03-09 10:00:00,31.13,31.36,30.93,31.34,175892.0,28.2338,28.4424,28.0524,28.4243,175892.0
2023-03-09 10:30:00,31.27,31.52,31.16,31.51,137484.0,28.3608,28.5876,28.261,28.5785,137484.0
2023-03-09 11:00:00,31.49,31.61,31.43,31.53,171664.0,28.5603,28.6692,28.5059,28.5966,171664.0
2023-03-09 11:30:00,31.45,31.58,31.39,31.58,31380.0,28.5241,28.642,28.4696,28.642,31380.0
2023-03-09 12:00:00,31.6,31.6,31.25,31.31,80448.0,28.6601,28.6601,28.3427,28.3971,80448.0
2023-03-09 12:30:00,31.32,31.35,30.94,30.94,35344.0,28.4062,28.4334,28.0615,28.0615,35344.0
2023-03-09 13:00:00,30.96,31.14,30.75,30.82,158432.0,28.0797,28.2429,27.8892,27.9527,158432.0
2023-03-09 13:30:00,30.85,30.87,30.6,30.62,623920.0,27.9799,27.998,27.7531,27.7713,623920.0
2023-03-09 14:00:00,30.65,30.82,30.55,30.82,120696.0,27.7985,27.9527,27.7078,27.9527,120696.0
2023-03-09 14:30:00,30.83,30.95,30.8,30.93,112220.0,27.9617,28.0706,27.9345,28.0524,112220.0
2023-03-09 15:00:00,30.89,31.19,30.83,31.09,42276.0,28.0162,28.2883,27.9617,28.1976,42276.0
2023-03-09 15:30:00,31.1,31.1,30.88,30.96,291720.0,28.2066,28.2066,28.0071,28.0797,291720.0
2023-03-10 09:30:00,29.17,29.19,28.29,28.6,489900.0,26.4562,26.4743,25.6581,25.9392,489900.0
2023-03-10 10:00:00,28.65,28.65,28.0,28.13,183812.0,25.9846,25.9846,25.395,25.5129,183812.0
2023-03-10 10:30:00,28.06,28.11,27.75,27.78,104688.0,25.4495,25.4948,25.1683,25.1955,104688.0
2023-03-10 11:00:00,27.79,28.59,27.69,28.58,329488.0,25.2046,25.9301,25.1139,25.9211,329488.0
2023-03-10 11:30:00,28.56,28.92,28.49,28.75,142420.0,25.9029,26.2294,25.8394,26.0753,142420.0
2023-03-10 12:00:00,28.86,28.86,28.24,28.24,39852.0,26.175,26.175,25.6127,25.6127,39852.0
2023-03-10 12:30:00,28.3,28.35,27.9,28.0,64988.0,25.6671,25.7125,25.3043,25.395,64988.0
2023-03-10 13:00:00,28.01,28.15,27.96,28.11,50360.0,25.4041,25.5311,25.3588,25.4948,50360.0
2023-03-10 13:30:00,28.03,28.04,27.89,28.01,47292.0,25.4222,25.4313,25.2953,25.4041,47292.0
2023-03-10 14:00:00,27.98,28.04,27.86,27.86,160900.0,25.3769,25.4313,25.2681,25.2681,160900.0
2023-03-10 14:30:00,27.86,28.15,27.86,28.06,16804.0,25.2681,25.5311,25.2681,25.4495,16804.0
2023-03-10 15:00:00,28.01,28.04,27.83,27.99,59284.0,25.4041,25.4313,25.2408,25.386,59284.0
2023-03-10 15:30:00,27.98,28.0,27.74,27.74,178880.0,25.3769,25.395,25.1592,25.1592,178880.0
2023-03-13 09:30:00,25.69,26.65,25.02,26.65,557160.0,23.2999,24.1706,22.6923,24.1706,557160.0
2023-03-13 10:00:00,26.69,26.72,26.23,26.55,148092.0,24.2069,24.2341,23.7897,24.0799,148092.0
2023-03-13 10:30:00,26.43,26.53,25.84,25.84,120252.0,23.9711,24.0618,23.436,23.436,120252.0
2023-03-13 11:00:00,25.85,26.51,25.85,26.05,123004.0,23.4451,24.0437,23.4451,23.6265,123004.0
2023-03-13 11:30:00,26.07,26.8,26.06,26.58,165432.0,23.6446,24.3067,23.6355,24.1071,165432.0
2023-03-13 12:00:00,26.63,26.92,26.2,26.71,158728.0,24.1525,24.4155,23.7625,24.225,158728.0
2023-03-13 12:30:00,26.7,27.21,26.64,26.82,105600.0,24.216,24.6785,24.1616,24.3248,105600.0
2023-03-13 13:00:00,26.72,26.79,26.6,26.79,48156.0,24.2341,24.2976,24.1253,24.2976,48156.0
2023-03-13 13:30:00,26.85,27.0,26.66,26.98,31964.0,24.352,24.4881,24.1797,24.4699,31964.0
2023-03-13 14:00:00,27.03,27.2,26.95,27.15,104344.0,24.5153,24.6695,24.4427,24.6241,104344.0
2023-03-13 14:30:00,27.13,27.53,27.1,27.27,122712.0,24.606,24.9688,24.5788,24.7329,122712.0
2023-03-13 15:00:00,27.3,28.19,27.26,27.71,275392.0,24.7602,25.5674,24.7239,25.132,275392.0
2023-03-13 15:30:00,27.73,27.78,27.36,27.52,201484.0,25.1502,25.1955,24.8146,24.9597,201484.0
2023-03-14 09:30:00,28.12,28.98,28.12,28.86,639700.0,25.5039,26.2839,25.5039,26.175,639700.0
2023-03-14 10:00:00,28.86,29.21,28.67,29.18,248292.0,26.175,26.4925,26.0027,26.4653,248292.0
2023-03-14 10:30:00,29.16,29.17,28.44,28.44,139492.0,26.4471,26.4562,25.7941,25.7941,139492.0
2023-03-14 11:00:00,28.41,28.61,28.33,28.4,59956.0,25.7669,25.9483,25.6943,25.7578,59956.0
2023-03-14 11:30:00,28.42,28.54,28.24,28.52,87924.0,25.776,25.8848,25.6127,25.8667,87924.0
2023-03-14 12:00:00,28.54,28.8,28.52,28.68,43316.0,25.8848,26.1206,25.8667,26.0118,43316.0
2023-03-14 12:30:00,28.65,28.71,28.08,28.1,61952.0,25.9846,26.039,25.4676,25.4857,61952.0
2023-03-14 13:00:00,28.09,28.23,27.79,28.07,112796.0,25.4767,25.6036,25.2046,25.4585,112796.0
2023-03-14 13:30:00,28.1,28.35,28.06,28.28,91328.0,25.4857,25.7125,25.4495,25.649,91328.0
2023-03-14 14:00:00,28.34,28.5,28.11,28.3,73132.0,25.7034,25.8485,25.4948,25.6671,73132.0
2023-03-14 14:30:00,28.3,28.66,28.3,28.64,57544.0,25.6671,25.9936,25.6671,25.9755,57544.0
2023-03-14 15:00:00,28.63,28.78,28.54,28.72,88576.0,25.9664,26.1025,25.8848,26.048,88576.0
2023-03-14 15:30:00,28.71,29.1,28.68,28.91,183396.0,26.039,26.3927,26.0118,26.2204,183396.0
2023-03-15 09:30:00,26.7,26.95,26.11,26.16,330132.0,24.216,24.4427,23.6809,23.7262,330132.0
2023-03-15 10:00:00,26.14,26.74,25.99,26.4,166884.0,23.7081,24.2523,23.572,23.9439,166884.0
2023-03-15 10:30:00,26.46,26.83,26.18,26.49,117536.0,23.9983,24.3339,23.7444,24.0255,117536.0
2023-03-15 11:00:00,26.4,26.83,26.27,26.39,171236.0,23.9439,24.3339,23.826,23.9348,171236.0
2023-03-15 11:30:00,26.33,26.92,26.33,26.39,125940.0,23.8804,24.4155,23.8804,23.9348,125940.0
2023-03-15 12:00:00,26.33,26.4,25.96,26.11,184560.0,23.8804,23.9439,23.5448,23.6809,184560.0
2023-03-15 12:30:00,26.14,26.72,26.14,26.6,100368.0,23.7081,24.2341,23.7081,24.1253,100368.0
2023-03-15 13:00:00,26.59,27.01,26.59,26.8,95176.0,24.1162,24.4971,24.1162,24.3067,95176.0
2023-03-15 13:30:00,26.83,27.24,26.78,26.95,31512.0,24.3339,24.7057,24.2885,24.4427,31512.0
2023-03-15 14:00:00,27.0,27.65,26.93,27.51,72376.0,24.4881,25.0776,24.4246,24.9506,72376.0
2023-03-15 14:30:00,27.51,27.88,27.32,27.48,46852.0,24.9506,25.2862,24.7783,24.9234,46852.0
2023-03-15 15:00:00,27.29,27.8,27.2,27.39,27540.0,24.7511,25.2136,24.6695,24.8418,27540.0
2023-03-15 15:30:00,27.46,27.46,27.0,27.3,87728.0,24.9053,24.9053,24.4881,24.7602,87728.0
2023-03-16 09:30:00,26.28,26.83,26.18,26.75,360580.0,23.8351,24.3339,23.7444,24.2613,360580.0
2023-03-16 10:00:00,26.68,26.69,25.86,26.2,400980.0,24.1978,24.2069,23.4541,23.7625,400980.0
2023-03-16 10:30:00,26.17,26.92,25.85,26.63,349368.0,23.7353,24.4155,23.4451,24.1525,349368.0
2023-03-16 11:00:00,26.56,27.1,26.31,26.67,206032.0,24.089,24.5788,23.8623,24.1888,206032.0
2023-03-16 11:30:00,26.7,27.23,26.53,27.1,264832.0,24.216,24.6967,24.0618,24.5788,264832.0
2023-03-16 12:00:00,27.06,27.57,26.98,27.57,315664.0,24.5425,25.005,24.4699,25.005,315664.0
2023-03-16 12:30:00,27.51,28.0,27.36,27.98,183304.0,24.9506,25.395,24.8146,25.3769,183304.0
2023-03-16 13:00:00,27.98,28.1,27.66,27.89,354156.0,25.3769,25.4857,25.0867,25.2953,354156.0
2023-03-16 13:30:00,27.88,28.13,27.76,27.95,118476.0,25.2862,25.5129,25.1774,25.3497,118476.0
2023-03-16 14:00:00,27.96,28.04,27.72,27.8,120840.0,25.3588,25.4313,25.1411,25.2136,120840.0
2023-03-16 14:30:00,27.8,28.05,27.64,28.01,118700.0,25.2136,25.4404,25.0685,25.4041,118700.0
2023-03-16 15:00:00,28.0,28.03,27.68,27.92,71096.0,25.395,25.4222,25.1048,25.3225,71096.0
2023-03-16 15:30:00,27.89,28.03,27.86,27.87,121236.0,25.2953,25.4222,25.2681,25.2771,121236.0
2023-03-17 09:30:00,26.89,26.98,26.44,26.78,280428.0,24.3883,24.4699,23.9802,24.2885,280428.0
2023-03-17 10:00:00,26.62,27.02,26.44,26.45,366528.0,24.1434,24.5062,23.9802,23.9892,366528.0
2023-03-17 10:30:00,26.48,26.52,26.24,26.41,386908.0,24.0164,24.0527,23.7988,23.953,386908.0
2023-03-17 11:00:00,26.38,26.5,26.1,26.16,192148.0,23.9257,24.0346,23.6718,23.7262,192148.0
2023-03-17 11:30:00,26.15,26.35,26.03,26.34,135148.0,23.7171,23.8985,23.6083,23.8895,135148.0
2023-03-17 12:00:00,26.36,26.69,26.3,26.63,90708.0,23.9076,24.2069,23.8532,24.1525,90708.0
2023-03-17 12:30:00,26.68,26.78,26.25,26.39,78240.0,24.1978,24.2885,23.8078,23.9348,78240.0
2023-03-17 13:00:00,26.39,26.59,26.29,26.46,74000.0,23.9348,24.1162,23.8441,23.9983,74000.0
2023-03-17 13:30:00,26.52,26.59,26.25,26.25,46116.0,24.0527,24.1162,23.8078,23.8078,46116.0
2023-03-17 14:00:00,26.34,26.34,26.16,26.17,38776.0,23.8895,23.8895,23.7262,23.7353,38776.0
2023-03-17 14:30:00,26.22,26.51,26.15,26.33,270248.0,23.7806,24.0437,23.7171,23.8804,270248.0
2023-03-17 15:00:00,26.27,26.46,26.1,26.33,76408.0,23.826,23.9983,23.6718,23.8804,76408.0
2023-03-17 15:30:00,26.3,26.83,26.21,26.65,263464.0,23.8532,24.3339,23.7716,24.1706,263464.0
2023-03-20 09:30:00,26.68,27.36,26.68,27.31,214368.0,24.1978,24.8146,24.1978,24.7692,214368.0
2023-03-20 10:00:00,27.28,27.37,27.08,27.24,207244.0,24.742,24.8236,24.5606,24.7057,207244.0
2023-03-20 10:30:00,27.24,27.24,26.69,26.69,120192.0,24.7057,24.7057,24.2069,24.2069,120192.0
2023-03-20 11:00:00,26.68,27.15,26.65,27.1,90344.0,24.1978,24.6241,24.1706,24.5788,90344.0
2023-03-20 11:30:00,27.05,27.23,26.95,27.06,58628.0,24.5334,24.6967,24.4427,24.5425,58628.0
2023-03-20 12:00:00,27.04,27.18,26.84,26.88,46264.0,24.5243,24.6513,24.343,24.3792,46264.0
2023-03-20 12:30:00,26.89,27.24,26.89,27.22,67728.0,24.3883,24.7057,24.3883,24.6876,67728.0
2023-03-20 13:00:00,27.18,27.48,27.17,27.38,52956.0,24.6513,24.9234,24.6423,24.8327,52956.0
2023-03-20 13:30:00,27.37,27.38,27.15,27.28,31708.0,24.8236,24.8327,24.6241,24.742,31708.0
2023-03-20 14:00:00,27.28,27.43,27.28,27.33,53236.0,24.742,24.8781,24.742,24.7874,53236.0
2023-03-20 14:30:00,27.38,27.62,27.3,27.32,118552.0,24.8327,25.0504,24.7602,24.7783,118552.0
2023-03-20 15:00:00,27.29,27.4,27.22,27.22,36424.0,24.7511,24.8509,24.6876,24.6876,36424.0
2023-03-20 15:30:00,27.22,27.46,27.16,27.46,58916.0,24.6876,24.9053,24.6332,24.9053,58916.0
2023-03-21 09:30:00,27.83,28.15,27.75,27.96,259392.0,25.5106,25.804,25.4373,25.6298,259392.0
2023-03-21 10:00:00,28.0,28.1,27.59,27.78,126944.0,25.6665,25.7581,25.2906,25.4648,126944.0
2023-03-21 10:30:00,27.78,27.8,27.57,27.6,16356.0,25.4648,25.4831,25.2723,25.2998,16356.0
2023-03-21 11:00:00,27.6,27.96,27.54,27.94,11596.0,25.2998,25.6298,25.2448,25.6115,11596.0
2023-03-21 11:30:00,27.98,28.07,27.89,27.94,47968.0,25.6481,25.7306,25.5656,25.6115,47968.0
2023-03-21 12:00:00,27.96,27.96,27.73,27.86,18040.0,25.6298,25.6298,25.419,25.5381,18040.0
2023-03-21 12:30:00,27.87,28.06,27.84,27.99,18400.0,25.5473,25.7215,25.5198,25.6573,18400.0
2023-03-21 13:00:00,27.92,28.06,27.92,28.0,42900.0,25.5931,25.7215,25.5931,25.6665,42900.0
2023-03-21 13:30:00,27.92,28.13,27.87,27.94,25844.0,25.5931,25.7856,25.5473,25.6115,25844.0
2023-03-21 14:00:00,27.9,28.13,27.82,28.13,16800.0,25.5748,25.7856,25.5015,25.7856,16800.0
2023-03-21 14:30:00,28.1,28.21,28.0,28.06,56196.0,25.7581,25.859,25.6665,25.7215,56196.0
2023-03-21 15:00:00,28.04,28.04,27.92,27.93,21720.0,25.7031,25.7031,25.5931,25.6023,21720.0
2023-03-21 15:30:00,28.01,28.12,27.86,27.86,37752.0,25.6756,25.7765,25.5381,25.5381,37752.0
2023-03-22 09:30:00,28.12,28.28,27.99,28.27,70240.0,25.7765,25.9231,25.6573,25.914,70240.0
2023-03-22 10:00:00,28.27,28.28,27.91,27.91,24140.0,25.914,25.9231,25.584,25.584,24140.0
2023-03-22 10:30:00,27.85,27.87,27.63,27.63,120064.0,25.529,25.5473,25.3273,25.3273,120064.0
2023-03-22 11:00:00,27.78,27.82,27.63,27.72,71076.0,25.4648,25.5015,25.3273,25.4098,71076.0
2023-03-22 11:30:00,27.71,27.78,27.52,27.77,30200.0,25.4006,25.4648,25.2265,25.4556,30200.0
2023-03-22 12:00:00,27.79,27.84,27.6,27.6,5600.0,25.474,25.5198,25.2998,25.2998,5600.0
2023-03-22 12:30:00,27.5,27.56,27.38,27.41,16256.0,25.2081,25.2631,25.0981,25.1256,16256.0
2023-03-22 13:00:00,27.44,27.49,27.27,27.31,27156.0,25.1531,25.199,24.9973,25.034,27156.0
2023-03-22 13:30:00,27.37,27.37,27.09,27.16,94968.0,25.089,25.089,24.8323,24.8965,94968.0
2023-03-22 14:00:00,27.21,27.62,26.8,27.38,99164.0,24.9423,25.3181,24.5665,25.0981,99164.0
2023-03-22 14:30:00,27.29,27.5,27.0,27.36,207604.0,25.0156,25.2081,24.7498,25.0798,207604.0
2023-03-22 15:00:00,27.41,27.65,27.13,27.14,210380.0,25.1256,25.3456,24.869,24.8781,210380.0
2023-03-22 15:30:00,27.13,27.36,26.71,26.81,157200.0,24.869,25.0798,24.484,24.5756,157200.0
2023-03-23 09:30:00,27.56,27.79,27.5,27.65,470668.0,25.2631,25.474,25.2081,25.3456,470668.0
2023-03-23 10:00:00,27.64,27.89,27.62,27.63,121296.0,25.3365,25.5656,25.3181,25.3273,121296.0
2023-03-23 10:30:00,27.64,27.86,27.55,27.7,183300.0,25.3365,25.5381,25.254,25.3915,183300.0
2023-03-23 11:00:00,27.69,27.95,27.65,27.92,116244.0,25.3823,25.6206,25.3456,25.5931,116244.0
2023-03-23 11:30:00,27.92,27.92,27.69,27.84,80300.0,25.5931,25.5931,25.3823,25.5198,80300.0
2023-03-23 12:00:00,27.88,27.91,27.52,27.52,76844.0,25.5565,25.584,25.2265,25.2265,76844.0
2023-03-23 12:30:00,27.56,27.67,27.43,27.6,111780.0,25.2631,25.364,25.144,25.2998,111780.0
2023-03-23 13:00:00,27.63,27.79,27.61,27.71,68584.0,25.3273,25.474,25.309,25.4006,68584.0
2023-03-23 13:30:00,27.7,27.74,27.6,27.6,25600.0,25.3915,25.4281,25.2998,25.2998,25600.0
2023-03-23 14:00:00,27.57,27.57,27.34,27.39,34304.0,25.2723,25.2723,25.0615,25.1073,34304.0
2023-03-23 14:30:00,27.48,27.48,26.91,27.08,103444.0,25.1898,25.1898,24.6673,24.8231,103444.0
2023-03-23 15:00:00,27.1,27.34,26.72,26.73,117504.0,24.8415,25.0615,24.4931,24.5023,117504.0
2023-03-23 15:30:00,26.72,26.97,26.69,26.81,343824.0,24.4931,24.7223,24.4656,24.5756,343824.0
2023-03-24 09:30:00,26.28,26.64,26.04,26.64,289508.0,24.0898,24.4198,23.8698,24.4198,289508.0
2023-03-24 10:00:00,26.69,26.81,26.47,26.55,87744.0,24.4656,24.5756,24.264,24.3373,87744.0
2023-03-24 10:30:00,26.58,26.79,26.42,26.42,58328.0,24.3648,24.5573,24.2181,24.2181,58328.0
2023-03-24 11:00:00,26.42,26.48,26.28,26.46,47640.0,24.2181,24.2731,24.0898,24.2548,47640.0
2023-03-24 11:30:00,26.36,26.77,26.3,26.77,84364.0,24.1631,24.539,24.1081,24.539,84364.0
2023-03-24 12:00:00,26.73,26.88,26.55,26.61,66788.0,24.5023,24.6398,24.3373,24.3923,66788.0
2023-03-24 12:30:00,26.7,26.78,26.56,26.71,65808.0,24.4748,24.5481,24.3465,24.484,65808.0
2023-03-24 13:00:00,26.71,26.71,26.51,26.6,16200.0,24.484,24.484,24.3006,24.3831,16200.0
2023-03-24 13:30:00,26.64,26.64,26.3,26.45,93784.0,24.4198,24.4198,24.1081,24.2456,93784.0
2023-03-24 14:00:00,26.44,26.59,26.44,26.5,46944.0,24.2365,24.374,24.2365,24.2915,46944.0
2023-03-24 14:30:00,26.5,26.61,26.47,26.57,32904.0,24.2915,24.3923,24.264,24.3556,32904.0
2023-03-24 15:00:00,26.6,26.6,26.41,26.53,30400.0,24.3831,24.3831,24.209,24.319,30400.0
2023-03-24 15:30:00,26.51,26.59,26.49,26.49,79420.0,24.3006,24.374,24.2823,24.2823,79420.0
2023-03-27 09:30:00,27.77,27.82,27.62,27.66,129328.0,25.4556,25.5015,25.3181,25.3548,129328.0
2023-03-27 10:00:00,27.68,27.83,27.44,27.49,90488.0,25.3731,25.5106,25.1531,25.199,90488.0
2023-03-27 10:30:00,27.42,27.47,27.3,27.43,44512.0,25.1348,25.1806,25.0248,25.144,44512.0
2023-03-27 11:00:00,27.45,27.53,27.3,27.49,114800.0,25.1623,25.2356,25.0248,25.199,114800.0
2023-03-27 11:30:00,27.55,27.67,27.54,27.59,13800.0,25.254,25.364,25.2448,25.2906,13800.0
2023-03-27 12:00:00,27.62,27.92,27.6,27.92,45112.0,25.3181,25.5931,25.2998,25.5931,45112.0
2023-03-27 12:30:00,27.96,27.97,27.88,27.93,28636.0,25.6298,25.639,25.5565,25.6023,28636.0
2023-03-27 13:00:00,27.87,28.08,27.87,28.08,38780.0,25.5473,25.7398,25.5473,25.7398,38780.0
2023-03-27 13:30:00,28.08,28.17,27.95,27.95,53076.0,25.7398,25.8223,25.6206,25.6206,53076.0
2023-03-27 14:00:00,27.91,28.29,27.91,28.28,61484.0,25.584,25.9323,25.584,25.9231,61484.0
2023-03-27 14:30:00,28.25,28.31,28.17,28.2,47216.0,25.8956,25.9506,25.8223,25.8498,47216.0
2023-03-27 15:00:00,28.24,28.25,28.15,28.25,24400.0,25.8865,25.8956,25.804,25.8956,24400.0
2023-03-27 15:30:00,28.25,28.34,28.18,28.32,153532.0,25.8956,25.9781,25.8315,25.9598,153532.0
2023-03-28 09:30:00,28.42,28.44,28.21,28.25,41320.0,26.0515,26.0698,25.859,25.8956,41320.0
2023-03-28 10:00:00,28.11,28.58,28.11,28.46,39072.0,25.7673,26.1981,25.7673,26.0881,39072.0
2023-03-28 10:30:00,28.38,28.42,28.17,28.34,29432.0,26.0148,26.0515,25.8223,25.9781,29432.0
2023-03-28 11:00:00,28.37,28.46,28.13,28.24,26884.0,26.0056,26.0881,25.7856,25.8865,26884.0
2023-03-28 11:30:00,28.24,28.34,28.14,28.34,17780.0,25.8865,25.9781,25.7948,25.9781,17780.0
2023-03-28 12:00:00,28.33,28.43,28.25,28.42,17732.0,25.969,26.0606,25.8956,26.0515,17732.0
2023-03-28 12:30:00,28.44,28.55,28.4,28.5,13300.0,26.0698,26.1706,26.0331,26.1248,13300.0
2023-03-28 13:00:00,28.43,28.43,28.35,28.39,6848.0,26.0606,26.0606,25.9873,26.024,6848.0
2023-03-28 13:30:00,28.43,28.47,28.08,28.09,63512.0,26.0606,26.0973,25.7398,25.749,63512.0
2023-03-28 14:00:00,28.11,28.33,28.11,28.33,26796.0,25.7673,25.969,25.7673,25.969,26796.0
2023-03-28 14:30:00,28.45,28.6,28.39,28.55,54328.0,26.079,26.2165,26.024,26.1706,54328.0
2023-03-28 15:00:00,28.57,28.59,28.31,28.32,31908.0,26.189,26.2073,25.9506,25.9598,31908.0
2023-03-28 15:30:00,28.3,28.3,28.13,28.24,75632.0,25.9415,25.9415,25.7856,25.8865,75632.0
2023-03-29 09:30:00,28.85,28.96,28.56,28.73,35940.0,26.4456,26.5465,26.1798,26.3356,35940.0
2023-03-29 10:00:00,28.83,28.85,28.68,28.69,10832.0,26.4273,26.4456,26.2898,26.299,10832.0
2023-03-29 10:30:00,28.7,28.7,28.38,28.49,47884.0,26.3081,26.3081,26.0148,26.1156,47884.0
2023-03-29 11:00:00,28.43,28.45,28.28,28.35,38552.0,26.0606,26.079,25.9231,25.9873,38552.0
2023-03-29 11:30:00,28.46,28.55,28.36,28.55,11628.0,26.0881,26.1706,25.9965,26.1706,11628.0
2023-03-29 12:00:00,28.5,28.5,28.48,28.5,2000.0,26.1248,26.1248,26.1065,26.1248,2000.0
2023-03-29 12:30:00,28.44,28.48,28.4,28.48,29880.0,26.0698,26.1065,26.0331,26.1065,29880.0
2023-03-29 13:00:00,28.58,28.81,28.48,28.55,19600.0,26.1981,26.409,26.1065,26.1706,19600.0
2023-03-29 13:30:00,28.48,28.5,28.39,28.39,6440.0,26.1065,26.1248,26.024,26.024,6440.0
2023-03-29 14:00:00,28.38,28.38,28.3,28.36,26320.0,26.0148,26.0148,25.9415,25.9965,26320.0
2023-03-29 14:30:00,28.38,28.46,28.36,28.42,24504.0,26.0148,26.0881,25.9965,26.0515,24504.0
2023-03-29 15:00:00,28.48,28.55,28.42,28.47,43228.0,26.1065,26.1706,26.0515,26.0973,43228.0
2023-03-29 15:30:00,28.45,28.6,28.34,28.42,46460.0,26.079,26.2165,25.9781,26.0515,46460.0
2023-03-30 09:30:00,28.32,28.4,28.18,28.35,114488.0,25.9598,26.0331,25.8315,25.9873,114488.0
2023-03-30 10:00:00,28.37,28.44,28.12,28.18,98180.0,26.0056,26.0698,25.7765,25.8315,98180.0
2023-03-30 10:30:00,28.2,28.2,28.02,28.02,62416.0,25.8498,25.8498,25.6848,25.6848,62416.0
2023-03-30 11:00:00,28.02,28.13,27.94,28.11,22264.0,25.6848,25.7856,25.6115,25.7673,22264.0
2023-03-30 11:30:00,28.08,28.35,28.08,28.32,63504.0,25.7398,25.9873,25.7398,25.9598,63504.0
2023-03-30 12:00:00,28.31,28.31,28.16,28.21,23200.0,25.9506,25.9506,25.8131,25.859,23200.0
2023-03-30 12:30:00,28.18,28.21,28.13,28.16,37056.0,25.8315,25.859,25.7856,25.8131,37056.0
2023-03-30 13:00:00,28.11,28.16,28.07,28.1,108332.0,25.7673,25.8131,25.7306,25.7581,108332.0
2023-03-30 13:30:00,28.11,28.11,28.03,28.06,10700.0,25.7673,25.7673,25.694,25.7215,10700.0
2023-03-30 14:00:00,28.1,28.18,28.05,28.08,7020.0,25.7581,25.8315,25.7123,25.7398,7020.0
2023-03-30 14:30:00,28.06,28.1,28.02,28.03,4800.0,25.7215,25.7581,25.6848,25.694,4800.0
2023-03-30 15:00:00,28.02,28.04,27.93,27.95,15824.0,25.6848,25.7031,25.6023,25.6206,15824.0
2023-03-30 15:30:00,27.92,28.05,27.84,28.05,73332.0,25.5931,25.7123,25.5198,25.7123,73332.0
2023-03-31 09:30:00,27.61,27.66,27.46,27.61,56112.0,25.309,25.3548,25.1715,25.309,56112.0
2023-03-31 10:00:00,27.59,27.72,27.55,27.68,19400.0,25.2906,25.4098,25.254,25.3731,19400.0
2023-03-31 10:30:00,27.7,27.79,27.66,27.79,10600.0,25.3915,25.474,25.3548,25.474,10600.0
2023-03-31 11:00:00,27.47,27.47,27.34,27.37,18680.0,25.1806,25.1806,25.0615,25.089,18680.0
2023-03-31 11:30:00,27.33,27.53,27.25,27.44,85028.0,25.0523,25.2356,24.979,25.1531,85028.0
2023-03-31 12:00:00,27.45,27.49,27.38,27.38,9560.0,25.1623,25.199,25.0981,25.0981,9560.0
2023-03-31 12:30:00,27.44,27.47,27.29,27.31,20092.0,25.1531,25.1806,25.0156,25.034,20092.0
2023-03-31 13:00:00,27.3,27.41,27.29,27.41,8000.0,25.0248,25.1256,25.0156,25.1256,8000.0
2023-03-31 13:30:00,27.43,27.43,27.3,27.33,22400.0,25.144,25.144,25.0248,25.0523,22400.0
2023-03-31 14:00:00,27.33,27.38,27.27,27.3,12840.0,25.0523,25.0981,24.9973,25.0248,12840.0
2023-03-31 14:30:00,27.31,27.31,27.19,27.22,24016.0,25.034,25.034,24.924,24.9515,24016.0
2023-03-31 15:00:00,27.2,27.25,26.97,26.97,58036.0,24.9331,24.979,24.7223,24.7223,58036.0
2023-03-31 15:30:00,26.96,26.96,26.66,26.88,112244.0,24.7131,24.7131,24.4381,24.6398,112244.0
2023-04-03 09:30:00,26.92,27.1,26.71,26.72,49432.0,24.6765,24.8415,24.484,24.4931,49432.0
2023-04-03 10:00:00,26.72,26.72,26.2,26.44,196540.0,24.4931,24.4931,24.0165,24.2365,196540.0
2023-04-03 10:30:00,26.43,26.62,26.41,26.62,63464.0,24.2273,24.4015,24.209,24.4015,63464.0
2023-04-03 11:00:00,26.53,26.53,26.06,26.14,43420.0,24.319,24.319,23.8881,23.9615,43420.0
2023-04-03 11:30:00,26.18,26.31,26.11,26.31,42556.0,23.9981,24.1173,23.934,24.1173,42556.0
2023-04-03 12:00:00,26.38,26.4,26.2,26.25,11776.0,24.1815,24.1998,24.0165,24.0623,11776.0
2023-04-03 12:30:00,26.28,26.43,26.28,26.43,36028.0,24.0898,24.2273,24.0898,24.2273,36028.0
2023-04-03 13:00:00,26.41,26.53,26.4,26.5,28688.0,24.209,24.319,24.1998,24.2915,28688.0
2023-04-03 13:30:00,26.49,26.54,26.46,26.53,7284.0,24.2823,24.3281,24.2548,24.319,7284.0
2023-04-03 14:00:00,26.48,26.51,26.44,26.49,13480.0,24.2731,24.3006,24.2365,24.2823,13480.0
2023-04-03 14:30:00,26.46,26.55,26.44,26.5,12828.0,24.2548,24.3373,24.2365,24.2915,12828.0
2023-04-03 15:00:00,26.55,26.6,26.45,26.45,47324.0,24.3373,24.3831,24.2456,24.2456,47324.0
2023-04-03 15:30:00,26.44,26.51,26.42,26.48,57784.0,24.2365,24.3006,24.2181,24.2731,57784.0
2023-04-04 09:30:00,27.02,27.07,26.7,26.8,94248.0,24.7681,24.814,24.4748,24.5665,94248.0
2023-04-04 10:00:00,26.75,26.75,25.97,26.04,212968.0,24.5206,24.5206,23.8056,23.8698,212968.0
2023-04-04 10:30:00,26.04,26.11,25.72,25.83,105840.0,23.8698,23.934,23.5765,23.6773,105840.0
2023-04-04 11:00:00,25.8,25.86,25.66,25.75,83520.0,23.6498,23.7048,23.5215,23.604,83520.0
2023-04-04 11:30:00,25.74,25.9,25.62,25.79,54436.0,23.5948,23.7415,23.4848,23.6406,54436.0
2023-04-04 12:00:00,25.77,25.81,25.6,25.64,82528.0,23.6223,23.659,23.4665,23.5031,82528.0
2023-04-04 12:30:00,25.67,25.72,25.54,25.72,17720.0,23.5306,23.5765,23.4115,23.5765,17720.0
2023-04-04 13:00:00,25.73,25.91,25.67,25.9,28936.0,23.5856,23.7506,23.5306,23.7415,28936.0
2023-04-04 13:30:00,25.89,25.9,25.77,25.82,19400.0,23.7323,23.7415,23.6223,23.6681,19400.0
2023-04-04 14:00:00,25.82,25.89,25.81,25.87,22180.0,23.6681,23.7323,23.659,23.714,22180.0
2023-04-04 14:30:00,25.89,25.89,25.73,25.73,77716.0,23.7323,23.7323,23.5856,23.5856,77716.0
2023-04-04 15:00:00,25.72,25.9,25.72,25.79,35508.0,23.5765,23.7415,23.5765,23.6406,35508.0
2023-04-04 15:30:00,25.79,26.05,25.79,26.02,74812.0,23.6406,23.879,23.6406,23.8515,74812.0
2023-04-05 09:30:00,25.6,25.83,25.43,25.69,396448.0,23.4665,23.6773,23.3106,23.549,396448.0
2023-04-05 10:00:00,25.57,25.65,25.18,25.65,390212.0,23.439,23.5123,23.0815,23.5123,390212.0
2023-04-05 10:30:00,25.7,25.86,25.36,25.36,169384.0,23.5581,23.7048,23.2465,23.2465,169384.0
2023-04-05 11:00:00,25.37,25.48,25.23,25.35,363084.0,23.2556,23.3565,23.1273,23.2373,363084.0
2023-04-05 11:30:00,25.35,25.52,25.21,25.34,222116.0,23.2373,23.3931,23.109,23.2281,222116.0
2023-04-05 12:00:00,25.35,25.39,25.19,25.24,190932.0,23.2373,23.274,23.0906,23.1365,190932.0
2023-04-05 12:30:00,25.24,25.31,25.18,25.3,164368.0,23.1365,23.2006,23.0815,23.1915,164368.0
2023-04-05 13:00:00,25.3,25.36,25.22,25.32,169856.0,23.1915,23.2465,23.1181,23.2098,169856.0
2023-04-05 13:30:00,25.31,25.33,25.25,25.27,83760.0,23.2006,23.219,23.1456,23.164,83760.0
2023-04-05 14:00:00,25.25,25.34,25.25,25.25,143500.0,23.1456,23.2281,23.1456,23.1456,143500.0
2023-04-05 14:30:00,25.26,25.28,25.19,25.22,341396.0,23.1548,23.1731,23.0906,23.1181,341396.0
2023-04-05 15:00:00,25.21,25.32,25.2,25.32,168108.0,23.109,23.2098,23.0998,23.2098,168108.0
2023-04-05 15:30:00,25.33,25.33,25.25,25.29,187692.0,23.219,23.219,23.1456,23.1823,187692.0
2023-04-06 09:30:00,25.17,25.18,24.93,25.06,180156.0,23.0723,23.0815,22.8523,22.9715,180156.0
2023-04-06 10:00:00,25.13,25.18,25.03,25.06,30452.0,23.0356,23.0815,22.944,22.9715,30452.0
2023-04-06 10:30:00,25.03,25.05,24.92,24.92,47604.0,22.944,22.9623,22.8432,22.8432,47604.0
2023-04-06 11:00:00,24.92,25.1,24.9,25.04,61932.0,22.8432,23.0081,22.8248,22.9531,61932.0
2023-04-06 11:30:00,25.05,25.15,25.02,25.04,30396.0,22.9623,23.054,22.9348,22.9531,30396.0
2023-04-06 12:00:00,25.07,25.07,24.93,24.95,43496.0,22.9806,22.9806,22.8523,22.8706,43496.0
2023-04-06 12:30:00,25.0,25.02,24.87,24.89,50300.0,22.9165,22.9348,22.7973,22.8157,50300.0
2023-04-06 13:00:00,24.89,24.96,24.88,24.96,23044.0,22.8157,22.8798,22.8065,22.8798,23044.0
2023-04-06 13:30:00,24.98,25.01,24.93,25.01,19392.0,22.8981,22.9256,22.8523,22.9256,19392.0
2023-04-06 14:00:00,25.02,25.13,25.02,25.13,38904.0,22.9348,23.0356,22.9348,23.0356,38904.0
2023-04-06 14:30:00,25.14,25.14,25.01,25.05,38140.0,23.0448,23.0448,22.9256,22.9623,38140.0
2023-04-06 15:00:00,25.06,25.09,25.04,25.06,12312.0,22.9715,22.999,22.9531,22.9715,12312.0
2023-04-06 15:30:00,25.07,25.14,25.06,25.14,106700.0,22.9806,23.0448,22.9715,23.0448,106700.0
2023-04-10 09:30:00,25.71,26.24,25.63,26.11,251120.0,23.5673,24.0531,23.494,23.934,251120.0
2023-04-10 10:00:00,26.11,26.39,26.11,26.25,61060.0,23.934,24.1906,23.934,24.0623,61060.0
2023-04-10 10:30:00,26.29,26.46,26.28,26.34,86964.0,24.099,24.2548,24.0898,24.1448,86964.0
2023-04-10 11:00:00,26.34,26.38,26.23,26.29,40340.0,24.1448,24.1815,24.044,24.099,40340.0
2023-04-10 11:30:00,26.24,26.28,26.15,26.18,23956.0,24.0531,24.0898,23.9706,23.9981,23956.0
2023-04-10 12:00:00,26.22,26.28,26.22,26.28,9760.0,24.0348,24.0898,24.0348,24.0898,9760.0
2023-04-10 12:30:00,26.32,26.32,26.13,26.14,22560.0,24.1265,24.1265,23.9523,23.9615,22560.0
2023-04-10 13:00:00,26.17,26.17,26.05,26.13,24744.0,23.989,23.989,23.879,23.9523,24744.0
2023-04-10 13:30:00,26.13,26.22,26.11,26.18,9300.0,23.9523,24.0348,23.934,23.9981,9300.0
2023-04-10 14:00:00,26.19,26.25,26.17,26.23,15244.0,24.0073,24.0623,23.989,24.044,15244.0
2023-04-10 14:30:00,26.23,26.27,26.22,26.24,18548.0,24.044,24.0806,24.0348,24.0531,18548.0
2023-04-10 15:00:00,26.25,26.3,26.19,26.19,21492.0,24.0623,24.1081,24.0073,24.0073,21492.0
2023-04-10 15:30:00,26.17,26.33,26.15,26.3,78976.0,23.989,24.1356,23.9706,24.1081,78976.0
2023-04-11 09:30:00,26.17,26.37,26.12,26.22,20204.0,23.989,24.1723,23.9431,24.0348,20204.0
2023-04-11 10:00:00,26.31,26.39,26.22,26.25,16900.0,24.1173,24.1906,24.0348,24.0623,16900.0
2023-04-11 10:30:00,26.29,26.51,26.23,26.3,24648.0,24.099,24.3006,24.044,24.1081,24648.0
2023-04-11 11:00:00,26.33,26.44,26.25,26.32,9304.0,24.1356,24.2365,24.0623,24.1265,9304.0
2023-04-11 11:30:00,26.28,26.31,26.28,26.3,2400.0,24.0898,24.1173,24.0898,24.1081,2400.0
2023-04-11 12:00:00,26.36,26.36,26.3,26.35,3200.0,24.1631,24.1631,24.1081,24.154,3200.0
2023-04-11 12:30:00,26.38,26.4,26.36,26.36,7800.0,24.1815,24.1998,24.1631,24.1631,7800.0
2023-04-11 13:00:00,26.35,26.5,26.31,26.33,39400.0,24.154,24.2915,24.1173,24.1356,39400.0
2023-04-11 13:30:00,26.33,26.34,26.28,26.3,8996.0,24.1356,24.1448,24.0898,24.1081,8996.0
2023-04-11 14:00:00,26.29,26.33,26.29,26.31,3200.0,24.099,24.1356,24.099,24.1173,3200.0
2023-04-11 14:30:00,26.31,26.31,26.21,26.21,7140.0,24.1173,24.1173,24.0256,24.0256,7140.0
2023-04-11 15:00:00,26.19,26.19,26.17,26.18,2800.0,24.0073,24.0073,23.989,23.9981,2800.0
2023-04-11 15:30:00,26.21,26.25,26.15,26.15,75912.0,24.0256,24.0623,23.9706,23.9706,75912.0
2023-04-12 09:30:00,26.11,26.57,26.11,26.35,69756.0,23.934,24.3556,23.934,24.154,69756.0
2023-04-12 10:00:00,26.41,26.59,26.34,26.59,29332.0,24.209,24.374,24.1448,24.374,29332.0
2023-04-12 10:30:00,26.6,26.7,26.46,26.51,40048.0,24.3831,24.4748,24.2548,24.3006,40048.0
2023-04-12 11:00:00,26.5,26.52,26.22,26.26,42684.0,24.2915,24.3098,24.0348,24.0715,42684.0
2023-04-12 11:30:00,26.26,26.42,26.2,26.41,23400.0,24.0715,24.2181,24.0165,24.209,23400.0
2023-04-12 12:00:00,26.47,26.59,26.35,26.58,43120.0,24.264,24.374,24.154,24.3648,43120.0
2023-04-12 12:30:00,26.53,26.76,26.53,26.73,36356.0,24.319,24.5298,24.319,24.5023,36356.0
2023-04-12 13:00:00,26.68,26.98,26.67,26.86,66576.0,24.4565,24.7315,24.4473,24.6215,66576.0
2023-04-12 13:30:00,26.87,26.87,26.63,26.65,15712.0,24.6306,24.6306,24.4106,24.429,15712.0
2023-04-12 14:00:00,26.62,26.69,26.55,26.57,20160.0,24.4015,24.4656,24.3373,24.3556,20160.0
2023-04-12 14:30:00,26.49,26.63,26.43,26.54,22544.0,24.2823,24.4106,24.2273,24.3281,22544.0
2023-04-12 15:00:00,26.56,26.56,26.35,26.36,43532.0,24.3465,24.3465,24.154,24.1631,43532.0
2023-04-12 15:30:00,26.31,26.47,26.23,26.27,282112.0,24.1173,24.264,24.044,24.0806,282112.0
2023-04-13 09:30:00,26.1,26.15,25.93,26.12,147260.0,23.9248,23.9706,23.769,23.9431,147260.0
2023-04-13 10:00:00,26.08,26.36,26.06,26.26,49360.0,23.9065,24.1631,23.8881,24.0715,49360.0
2023-04-13 10:30:00,26.33,26.59,26.3,26.57,40420.0,24.1356,24.374,24.1081,24.3556,40420.0
2023-04-13 11:00:00,26.62,26.65,26.46,26.62,119032.0,24.4015,24.429,24.2548,24.4015,119032.0
2023-04-13 11:30:00,26.6,26.62,26.47,26.59,45240.0,24.3831,24.4015,24.264,24.374,45240.0
2023-04-13 12:00:00,26.59,26.65,26.55,26.59,45720.0,24.374,24.429,24.3373,24.374,45720.0
2023-04-13 12:30:00,26.6,26.61,26.53,26.57,63888.0,24.3831,24.3923,24.319,24.3556,63888.0
2023-04-13 13:00:00,26.58,26.65,26.44,26.65,61140.0,24.3648,24.429,24.2365,24.429,61140.0
2023-04-13 13:30:00,26.66,26.67,26.58,26.64,131036.0,24.4381,24.4473,24.3648,24.4198,131036.0
2023-04-13 14:00:00,26.67,26.86,26.65,26.86,112440.0,24.4473,24.6215,24.429,24.6215,112440.0
2023-04-13 14:30:00,26.85,27.02,26.85,27.0,35060.0,24.6123,24.7681,24.6123,24.7498,35060.0
2023-04-13 15:00:00,26.99,27.02,26.95,27.02,37552.0,24.7406,24.7681,24.704,24.7681,37552.0
2023-04-13 15:30:00,27.02,27.02,26.88,26.9,77184.0,24.7681,24.7681,24.6398,24.6581,77184.0
2023-04-14 09:30:00,27.43,27.57,27.33,27.41,116848.0,25.144,25.2723,25.0523,25.1256,116848.0
2023-04-14 10:00:00,27.55,27.65,27.39,27.45,31528.0,25.254,25.3456,25.1073,25.1623,31528.0
2023-04-14 10:30:00,27.51,27.63,27.45,27.63,37712.0,25.2173,25.3273,25.1623,25.3273,37712.0
2023-04-14 11:00:00,27.61,27.74,27.59,27.7,61400.0,25.309,25.4281,25.2906,25.3915,61400.0
2023-04-14 11:30:00,27.75,27.89,27.73,27.88,59112.0,25.4373,25.5656,25.419,25.5565,59112.0
2023-04-14 12:00:00,27.87,27.87,27.78,27.85,23340.0,25.5473,25.5473,25.4648,25.529,23340.0
2023-04-14 12:30:00,27.87,27.89,27.77,27.81,45156.0,25.5473,25.5656,25.4556,25.4923,45156.0
2023-04-14 13:00:00,27.79,27.81,27.71,27.77,34796.0,25.474,25.4923,25.4006,25.4556,34796.0
2023-04-14 13:30:00,27.72,27.81,27.7,27.77,23800.0,25.4098,25.4923,25.3915,25.4556,23800.0
2023-04-14 14:00:00,27.8,27.8,27.72,27.75,19432.0,25.4831,25.4831,25.4098,25.4373,19432.0
2023-04-14 14:30:00,27.74,27.76,27.66,27.68,29148.0,25.4281,25.4465,25.3548,25.3731,29148.0
2023-04-14 15:00:00,27.68,27.7,27.63,27.66,54160.0,25.3731,25.3915,25.3273,25.3548,54160.0
2023-04-14 15:30:00,27.7,27.73,27.62,27.73,133192.0,25.3915,25.419,25.3181,25.419,133192.0
2023-04-17 09:30:00,28.19,28.27,28.08,28.22,69816.0,25.8406,25.914,25.7398,25.8681,69816.0
2023-04-17 10:00:00,28.25,28.42,28.24,28.41,21848.0,25.8956,26.0515,25.8865,26.0423,21848.0
2023-04-17 10:30:00,28.43,28.68,28.43,28.68,41672.0,26.0606,26.2898,26.0606,26.2898,41672.0
2023-04-17 11:00:00,28.7,28.75,28.64,28.64,59728.0,26.3081,26.354,26.2531,26.2531,59728.0
2023-04-17 11:30:00,28.63,28.66,28.53,28.64,21392.0,26.244,26.2715,26.1523,26.2531,21392.0
2023-04-17 12:00:00,28.69,28.74,28.65,28.69,16752.0,26.299,26.3448,26.2623,26.299,16752.0
2023-04-17 12:30:00,28.68,28.75,28.68,28.73,17724.0,26.2898,26.354,26.2898,26.3356,17724.0
2023-04-17 13:00:00,28.7,28.75,28.66,28.69,16356.0,26.3081,26.354,26.2715,26.299,16356.0
2023-04-17 13:30:00,28.65,28.66,28.56,28.59,18432.0,26.2623,26.2715,26.1798,26.2073,18432.0
2023-04-17 14:00:00,28.55,28.65,28.5,28.65,12840.0,26.1706,26.2623,26.1248,26.2623,12840.0
2023-04-17 14:30:00,28.64,28.68,28.59,28.63,17688.0,26.2531,26.2898,26.2073,26.244,17688.0
2023-04-17 15:00:00,28.61,28.72,28.58,28.68,32120.0,26.2256,26.3265,26.1981,26.2898,32120.0
2023-04-17 15:30:00,28.66,28.68,28.62,28.66,57060.0,26.2715,26.2898,26.2348,26.2715,57060.0
2023-04-18 09:30:00,28.71,28.71,28.28,28.42,73864.0,26.3173,26.3173,25.9231,26.0515,73864.0
2023-04-18 10:00:00,28.37,28.49,28.11,28.14,30740.0,26.0056,26.1156,25.7673,25.7948,30740.0
2023-04-18 10:30:00,28.11,28.28,28.08,28.16,31084.0,25.7673,25.9231,25.7398,25.8131,31084.0
2023-04-18 11:00:00,28.16,28.3,28.15,28.3,18080.0,25.8131,25.9415,25.804,25.9415,18080.0
2023-04-18 11:30:00,28.32,28.46,28.32,28.41,32548.0,25.9598,26.0881,25.9598,26.0423,32548.0
2023-04-18 12:00:00,28.41,28.56,28.41,28.55,5776.0,26.0423,26.1798,26.0423,26.1706,5776.0
2023-04-18 12:30:00,28.49,28.49,28.43,28.43,4432.0,26.1156,26.1156,26.0606,26.0606,4432.0
2023-04-18 13:00:00,28.38,28.38,28.29,28.29,8968.0,26.0148,26.0148,25.9323,25.9323,8968.0
2023-04-18 13:30:00,28.35,28.39,28.35,28.35,4000.0,25.9873,26.024,25.9873,25.9873,4000.0
2023-04-18 14:00:00,28.37,28.37,28.31,28.37,7600.0,26.0056,26.0056,25.9506,26.0056,7600.0
2023-04-18 14:30:00,28.38,28.41,28.34,28.34,25580.0,26.0148,26.0423,25.9781,25.9781,25580.0
2023-04-18 15:00:00,28.36,28.43,28.36,28.43,14264.0,25.9965,26.0606,25.9965,26.0606,14264.0
2023-04-18 15:30:00,28.36,28.4,28.35,28.39,38696.0,25.9965,26.0331,25.9873,26.024,38696.0
2023-04-19 09:30:00,28.61,28.74,28.59,28.7,46180.0,26.2256,26.3448,26.2073,26.3081,46180.0
2023-04-19 10:00:00,28.67,28.76,28.64,28.71,18860.0,26.2806,26.3631,26.2531,26.3173,18860.0
2023-04-19 10:30:00,28.68,28.89,28.68,28.89,28228.0,26.2898,26.4823,26.2898,26.4823,28228.0
2023-04-19 11:00:00,28.88,28.96,28.86,28.89,17836.0,26.4731,26.5465,26.4548,26.4823,17836.0
2023-04-19 11:30:00,28.93,28.97,28.91,28.96,13912.0,26.519,26.5556,26.5006,26.5465,13912.0
2023-04-19 12:00:00,28.86,28.93,28.77,28.81,30012.0,26.4548,26.519,26.3723,26.409,30012.0
2023-04-19 12:30:00,28.81,28.81,28.56,28.56,22348.0,26.409,26.409,26.1798,26.1798,22348.0
2023-04-19 13:00:00,28.58,28.72,28.51,28.69,20612.0,26.1981,26.3265,26.134,26.299,20612.0
2023-04-19 13:30:00,28.77,28.77,28.69,28.73,16456.0,26.3723,26.3723,26.299,26.3356,16456.0
2023-04-19 14:00:00,28.61,28.73,28.5,28.51,24272.0,26.2256,26.3356,26.1248,26.134,24272.0
2023-04-19 14:30:00,28.55,28.55,28.4,28.43,24776.0,26.1706,26.1706,26.0331,26.0606,24776.0
2023-04-19 15:00:00,28.39,28.49,28.36,28.45,42200.0,26.024,26.1156,25.9965,26.079,42200.0
2023-04-19 15:30:00,28.41,28.49,28.38,28.43,66068.0,26.0423,26.1156,26.0148,26.0606,66068.0
2023-04-20 09:30:00,27.88,27.91,27.69,27.87,97420.0,25.5565,25.584,25.3823,25.5473,97420.0
2023-04-20 10:00:00,27.78,27.88,27.65,27.76,163328.0,25.4648,25.5565,25.3456,25.4465,163328.0
2023-04-20 10:30:00,27.78,27.82,27.71,27.77,25316.0,25.4648,25.5015,25.4006,25.4556,25316.0
2023-04-20 11:00:00,27.8,27.93,27.75,27.75,28272.0,25.4831,25.6023,25.4373,25.4373,28272.0
2023-04-20 11:30:00,27.77,27.78,27.61,27.66,34752.0,25.4556,25.4648,25.309,25.3548,34752.0
2023-04-20 12:00:00,27.63,27.63,27.51,27.58,44424.0,25.3273,25.3273,25.2173,25.2815,44424.0
2023-04-20 12:30:00,27.64,27.65,27.55,27.65,17032.0,25.3365,25.3456,25.254,25.3456,17032.0
2023-04-20 13:00:00,27.64,27.77,27.64,27.73,10252.0,25.3365,25.4556,25.3365,25.419,10252.0
2023-04-20 13:30:00,27.74,27.8,27.73,27.79,7760.0,25.4281,25.4831,25.419,25.474,7760.0
2023-04-20 14:00:00,27.83,27.93,27.82,27.88,20764.0,25.5106,25.6023,25.5015,25.5565,20764.0
2023-04-20 14:30:00,27.85,27.89,27.75,27.89,44032.0,25.529,25.5656,25.4373,25.5656,44032.0
2023-04-20 15:00:00,27.9,27.93,27.84,27.86,27824.0,25.5748,25.6023,25.5198,25.5381,27824.0
2023-04-20 15:30:00,27.86,27.94,27.75,27.76,52276.0,25.5381,25.6115,25.4373,25.4465,52276.0
2023-04-21 09:30:00,27.53,28.25,27.47,28.15,78804.0,25.2356,25.8956,25.1806,25.804,78804.0
2023-04-21 10:00:00,28.18,28.27,28.13,28.15,43996.0,25.8315,25.914,25.7856,25.804,43996.0
2023-04-21 10:30:00,28.21,28.32,28.17,28.25,12568.0,25.859,25.9598,25.8223,25.8956,12568.0
2023-04-21 11:00:00,28.25,28.34,28.18,28.2,21780.0,25.8956,25.9781,25.8315,25.8498,21780.0
2023-04-21 11:30:00,28.22,28.23,28.16,28.17,18332.0,25.8681,25.8773,25.8131,25.8223,18332.0
2023-04-21 12:00:00,28.15,28.18,28.12,28.15,14500.0,25.804,25.8315,25.7765,25.804,14500.0
2023-04-21 12:30:00,28.09,28.13,28.06,28.06,4800.0,25.749,25.7856,25.7215,25.7215,4800.0
2023-04-21 13:00:00,28.03,28.11,27.99,28.11,9648.0,25.694,25.7673,25.6573,25.7673,9648.0
2023-04-21 13:30:00,28.16,28.17,28.11,28.13,4448.0,25.8131,25.8223,25.7673,25.7856,4448.0
2023-04-21 14:00:00,28.19,28.2,28.17,28.2,6880.0,25.8406,25.8498,25.8223,25.8498,6880.0
2023-04-21 14:30:00,28.21,28.29,28.15,28.28,17264.0,25.859,25.9323,25.804,25.9231,17264.0
2023-04-21 15:00:00,28.27,28.28,28.21,28.24,11060.0,25.914,25.9231,25.859,25.8865,11060.0
2023-04-21 15:30:00,28.29,28.3,28.21,28.24,38256.0,25.9323,25.9415,25.859,25.8865,38256.0
2023-04-24 09:30:00,27.83,27.83,27.63,27.71,151592.0,25.5106,25.5106,25.3273,25.4006,151592.0
2023-04-24 10:00:00,27.72,27.9,27.72,27.86,17480.0,25.4098,25.5748,25.4098,25.5381,17480.0
2023-04-24 10:30:00,27.73,27.73,27.49,27.56,39060.0,25.419,25.419,25.199,25.2631,39060.0
2023-04-24 11:00:00,27.56,27.56,27.42,27.45,48252.0,25.2631,25.2631,25.1348,25.1623,48252.0
2023-04-24 11:30:00,27.46,27.57,27.46,27.57,10720.0,25.1715,25.2723,25.1715,25.2723,10720.0
2023-04-24 12:00:00,27.6,27.61,27.56,27.58,17600.0,25.2998,25.309,25.2631,25.2815,17600.0
2023-04-24 12:30:00,27.59,27.6,27.51,27.55,12436.0,25.2906,25.2998,25.2173,25.254,12436.0
2023-04-24 13:00:00,27.55,27.55,27.49,27.49,8400.0,25.254,25.254,25.199,25.199,8400.0
2023-04-24 13:30:00,27.5,27.52,27.49,27.5,6400.0,25.2081,25.2265,25.199,25.2081,6400.0
2023-04-24 14:00:00,27.52,27.55,27.48,27.48,8000.0,25.2265,25.254,25.1898,25.1898,8000.0
2023-04-24 14:30:00,27.45,27.56,27.45,27.56,19000.0,25.1623,25.2631,25.1623,25.2631,19000.0
2023-04-24 15:00:00,27.59,27.63,27.57,27.59,40408.0,25.2906,25.3273,25.2723,25.2906,40408.0
2023-04-24 15:30:00,27.58,27.6,27.47,27.47,51380.0,25.2815,25.2998,25.1806,25.1806,51380.0
2023-04-25 09:30:00,26.75,26.75,26.43,26.45,65852.0,24.5206,24.5206,24.2273,24.2456,65852.0
2023-04-25 10:00:00,26.5,26.58,26.25,26.25,54608.0,24.2915,24.3648,24.0623,24.0623,54608.0
2023-04-25 10:30:00,26.25,26.37,26.18,26.34,102512.0,24.0623,24.1723,23.9981,24.1448,102512.0
2023-04-25 11:00:00,26.37,26.54,26.35,26.51,79840.0,24.1723,24.3281,24.154,24.3006,79840.0
2023-04-25 11:30:00,26.48,26.48,26.38,26.45,57168.0,24.2731,24.2731,24.1815,24.2456,57168.0
2023-04-25 12:00:00,26.42,26.48,26.36,26.37,26556.0,24.2181,24.2731,24.1631,24.1723,26556.0
2023-04-25 12:30:00,26.36,26.54,26.36,26.45,10400.0,24.1631,24.3281,24.1631,24.2456,10400.0
2023-04-25 13:00:00,26.45,26.45,26.19,26.28,110436.0,24.2456,24.2456,24.0073,24.0898,110436.0
2023-04-25 13:30:00,26.27,26.31,26.19,26.27,51280.0,24.0806,24.1173,24.0073,24.0806,51280.0
2023-04-25 14:00:00,26.24,26.27,26.14,26.23,19380.0,24.0531,24.0806,23.9615,24.044,19380.0
2023-04-25 14:30:00,26.25,26.4,26.25,26.4,116696.0,24.0623,24.1998,24.0623,24.1998,116696.0
2023-04-25 15:00:00,26.41,26.49,26.39,26.41,95520.0,24.209,24.2823,24.1906,24.209,95520.0
2023-04-25 15:30:00,26.41,26.41,26.21,26.26,86832.0,24.209,24.209,24.0256,24.0715,86832.0
2023-04-26 09:30:00,26.4,26.52,26.28,26.31,88452.0,24.1998,24.3098,24.0898,24.1173,88452.0
2023-04-26 10:00:00,26.31,26.37,26.08,26.13,78440.0,24.1173,24.1723,23.9065,23.9523,78440.0
2023-04-26 10:30:00,26.12,26.4,26.12,26.35,59916.0,23.9431,24.1998,23.9431,24.154,59916.0
2023-04-26 11:00:00,26.38,26.54,26.38,26.54,56888.0,24.1815,24.3281,24.1815,24.3281,56888.0
2023-04-26 11:30:00,26.61,26.82,26.58,26.82,54448.0,24.3923,24.5848,24.3648,24.5848,54448.0
2023-04-26 12:00:00,26.8,27.0,26.8,26.98,54360.0,24.5665,24.7498,24.5665,24.7315,54360.0
2023-04-26 12:30:00,27.0,27.14,26.97,27.13,37480.0,24.7498,24.8781,24.7223,24.869,37480.0
2023-04-26 13:00:00,27.1,27.13,27.05,27.05,32580.0,24.8415,24.869,24.7956,24.7956,32580.0
2023-04-26 13:30:00,27.06,27.13,26.98,26.98,44740.0,24.8048,24.869,24.7315,24.7315,44740.0
2023-04-26 14:00:00,26.93,27.09,26.93,27.09,26720.0,24.6856,24.8323,24.6856,24.8323,26720.0
2023-04-26 14:30:00,27.08,27.09,26.87,26.89,220792.0,24.8231,24.8323,24.6306,24.649,220792.0
2023-04-26 15:00:00,26.89,27.0,26.82,27.0,77312.0,24.649,24.7498,24.5848,24.7498,77312.0
2023-04-26 15:30:00,27.0,27.23,27.0,27.11,168268.0,24.7498,24.9606,24.7498,24.8506,168268.0
2023-04-27 09:30:00,27.57,27.79,27.56,27.79,100372.0,25.2723,25.474,25.2631,25.474,100372.0
2023-04-27 10:00:00,27.76,28.01,27.76,28.0,103952.0,25.4465,25.6756,25.4465,25.6665,103952.0
2023-04-27 10:30:00,27.99,28.06,27.88,27.88,104508.0,25.6573,25.7215,25.5565,25.5565,104508.0
2023-04-27 11:00:00,27.95,28.0,27.92,27.96,129472.0,25.6206,25.6665,25.5931,25.6298,129472.0
2023-04-27 11:30:00,27.96,27.96,27.83,27.87,21264.0,25.6298,25.6298,25.5106,25.5473,21264.0
2023-04-27 12:00:00,27.86,27.91,27.82,27.86,113112.0,25.5381,25.584,25.5015,25.5381,113112.0
2023-04-27 12:30:00,27.88,27.95,27.82,27.91,19640.0,25.5565,25.6206,25.5015,25.584,19640.0
2023-04-27 13:00:00,27.92,27.98,27.83,27.88,29580.0,25.5931,25.6481,25.5106,25.5565,29580.0
2023-04-27 13:30:00,27.86,28.0,27.86,27.99,32544.0,25.5381,25.6665,25.5381,25.6573,32544.0
2023-04-27 14:00:00,28.0,28.07,27.97,28.03,93888.0,25.6665,25.7306,25.639,25.694,93888.0
2023-04-27 14:30:00,28.0,28.01,27.91,27.97,43488.0,25.6665,25.6756,25.584,25.639,43488.0
2023-04-27 15:00:00,27.96,27.98,27.89,27.97,50788.0,25.6298,25.6481,25.5656,25.639,50788.0
2023-04-27 15:30:00,27.98,28.09,27.9,27.92,105156.0,25.6481,25.749,25.5748,25.5931,105156.0
2023-04-28 09:30:00,26.8,27.09,26.75,27.02,90512.0,24.5665,24.8323,24.5206,24.7681,90512.0
2023-04-28 10:00:00,27.03,27.04,26.79,27.0,48080.0,24.7773,24.7865,24.5573,24.7498,48080.0
2023-04-28 10:30:00,27.0,27.0,26.72,26.86,27080.0,24.7498,24.7498,24.4931,24.6215,27080.0
2023-04-28 11:00:00,26.75,26.85,26.75,26.78,13888.0,24.5206,24.6123,24.5206,24.5481,13888.0
2023-04-28 11:30:00,26.77,26.77,26.59,26.63,37728.0,24.539,24.539,24.374,24.4106,37728.0
2023-04-28 12:00:00,26.66,26.71,26.64,26.67,18800.0,24.4381,24.484,24.4198,24.4473,18800.0
2023-04-28 12:30:00,26.71,26.72,26.62,26.7,28432.0,24.484,24.4931,24.4015,24.4748,28432.0
2023-04-28 13:00:00,26.67,26.84,26.66,26.84,43772.0,24.4473,24.6031,24.4381,24.6031,43772.0
2023-04-28 13:30:00,26.84,26.84,26.67,26.67,14904.0,24.6031,24.6031,24.4473,24.4473,14904.0
2023-04-28 14:00:00,26.74,26.74,26.63,26.64,12120.0,24.5115,24.5115,24.4106,24.4198,12120.0
2023-04-28 14:30:00,26.71,26.81,26.69,26.73,18040.0,24.484,24.5756,24.4656,24.5023,18040.0
2023-04-28 15:00:00,26.71,26.75,26.61,26.62,13868.0,24.484,24.5206,24.3923,24.4015,13868.0
2023-04-28 15:30:00,26.61,26.67,26.39,26.67,60352.0,24.3923,24.4473,24.1906,24.4473,60352.0
2023-05-01 09:30:00,27.29,27.36,27.22,27.35,91552.0,25.0156,25.0798,24.9515,25.0706,91552.0
2023-05-01 10:00:00,27.5,27.99,27.5,27.91,85824.0,25.2081,25.6573,25.2081,25.584,85824.0
2023-05-01 10:30:00,27.84,28.15,27.83,28.13,77640.0,25.5198,25.804,25.5106,25.7856,77640.0
2023-05-01 11:00:00,28.14,28.34,28.12,28.22,60324.0,25.7948,25.9781,25.7765,25.8681,60324.0
2023-05-01 11:30:00,28.15,28.35,28.14,28.35,27436.0,25.804,25.9873,25.7948,25.9873,27436.0
2023-05-01 12:00:00,28.36,28.41,28.33,28.33,110728.0,25.9965,26.0423,25.969,25.969,110728.0
2023-05-01 12:30:00,28.33,28.41,28.33,28.38,61804.0,25.969,26.0423,25.969,26.0148,61804.0
2023-05-01 13:00:00,28.4,28.45,28.38,28.41,21212.0,26.0331,26.079,26.0148,26.0423,21212.0
2023-05-01 13:30:00,28.38,28.43,28.36,28.39,80624.0,26.0148,26.0606,25.9965,26.024,80624.0
2023-05-01 14:00:00,28.4,28.55,28.4,28.54,44872.0,26.0331,26.1706,26.0331,26.1615,44872.0
2023-05-01 14:30:00,28.54,28.63,28.52,28.6,69900.0,26.1615,26.244,26.1431,26.2165,69900.0
2023-05-01 15:00:00,28.6,28.85,28.58,28.84,83648.0,26.2165,26.4456,26.1981,26.4365,83648.0
2023-05-01 15:30:00,28.85,29.16,28.85,28.91,272772.0,26.4456,26.7298,26.4456,26.5006,272772.0
2023-05-02 09:30:00,28.24,28.29,27.83,27.88,61112.0,25.8865,25.9323,25.5106,25.5565,61112.0
2023-05-02 10:00:00,27.59,27.62,27.15,27.25,104932.0,25.2906,25.3181,24.8873,24.979,104932.0
2023-05-02 10:30:00,27.06,27.17,26.92,26.93,57196.0,24.8048,24.9056,24.6765,24.6856,57196.0
2023-05-02 11:00:00,27.05,27.13,26.95,26.97,46508.0,24.7956,24.869,24.704,24.7223,46508.0
2023-05-02 11:30:00,26.97,27.14,26.89,26.93,123468.0,24.7223,24.8781,24.649,24.6856,123468.0
2023-05-02 12:00:00,26.96,27.05,26.89,27.0,29720.0,24.7131,24.7956,24.649,24.7498,29720.0
2023-05-02 12:30:00,27.12,27.14,27.0,27.11,10636.0,24.8598,24.8781,24.7498,24.8506,10636.0
2023-05-02 13:00:00,27.12,27.12,27.02,27.04,26800.0,24.8598,24.8598,24.7681,24.7865,26800.0
2023-05-02 13:30:00,27.06,27.19,27.04,27.14,20952.0,24.8048,24.924,24.7865,24.8781,20952.0
2023-05-02 14:00:00,27.17,27.21,27.11,27.14,36232.0,24.9056,24.9423,24.8506,24.8781,36232.0
2023-05-02 14:30:00,27.16,27.25,27.13,27.16,22656.0,24.8965,24.979,24.869,24.8965,22656.0
2023-05-02 15:00:00,27.16,27.16,26.93,26.96,24524.0,24.8965,24.8965,24.6856,24.7131,24524.0
2023-05-02 15:30:00,26.93,26.96,26.81,26.82,64984.0,24.6856,24.7131,24.5756,24.5848,64984.0
2023-05-03 09:30:00,26.59,26.6,26.47,26.47,138216.0,24.374,24.3831,24.264,24.264,138216.0
2023-05-03 10:00:00,26.53,26.55,26.37,26.45,88844.0,24.319,24.3373,24.1723,24.2456,88844.0
2023-05-03 10:30:00,26.44,26.44,26.13,26.17,116832.0,24.2365,24.2365,23.9523,23.989,116832.0
2023-05-03 11:00:00,26.25,26.26,26.12,26.18,49780.0,24.0623,24.0715,23.9431,23.9981,49780.0
2023-05-03 11:30:00,26.16,26.33,26.16,26.26,94968.0,23.9798,24.1356,23.9798,24.0715,94968.0
2023-05-03 12:00:00,26.3,26.33,26.24,26.32,20132.0,24.1081,24.1356,24.0531,24.1265,20132.0
2023-05-03 12:30:00,26.32,26.45,26.27,26.44,19924.0,24.1265,24.2456,24.0806,24.2365,19924.0
2023-05-03 13:00:00,26.49,26.53,26.45,26.5,18640.0,24.2823,24.319,24.2456,24.2915,18640.0
2023-05-03 13:30:00,26.53,26.55,26.34,26.53,51000.0,24.319,24.3373,24.1448,24.319,51000.0
2023-05-03 14:00:00,26.2,26.9,26.2,26.75,50940.0,24.0165,24.6581,24.0165,24.5206,50940.0
2023-05-03 14:30:00,26.84,27.02,26.71,26.95,62648.0,24.6031,24.7681,24.484,24.704,62648.0
2023-05-03 15:00:00,26.9,27.11,26.66,26.67,73472.0,24.6581,24.8506,24.4381,24.4473,73472.0
2023-05-03 15:30:00,26.66,26.89,26.3,26.3,176012.0,24.4381,24.649,24.1081,24.1081,176012.0
2023-05-04 09:30:00,27.18,27.21,26.61,26.84,638380.0,24.9148,24.9423,24.3923,24.6031,638380.0
2023-05-04 10:00:00,26.82,26.95,26.42,26.44,218628.0,24.5848,24.704,24.2181,24.2365,218628.0
2023-05-04 10:30:00,26.4,26.61,26.25,26.29,225008.0,24.1998,24.3923,24.0623,24.099,225008.0
2023-05-04 11:00:00,26.31,26.66,26.31,26.57,87680.0,24.1173,24.4381,24.1173,24.3556,87680.0
2023-05-04 11:30:00,26.55,26.75,26.46,26.63,58396.0,24.3373,24.5206,24.2548,24.4106,58396.0
2023-05-04 12:00:00,26.63,26.8,26.48,26.8,90012.0,24.4106,24.5665,24.2731,24.5665,90012.0
2023-05-04 12:30:00,26.73,26.93,26.72,26.89,16856.0,24.5023,24.6856,24.4931,24.649,16856.0
2023-05-04 13:00:00,26.89,27.05,26.89,27.0,32332.0,24.649,24.7956,24.649,24.7498,32332.0
2023-05-04 13:30:00,27.06,27.06,26.93,26.97,16400.0,24.8048,24.8048,24.6856,24.7223,16400.0
2023-05-04 14:00:00,27.05,27.09,26.99,27.01,28152.0,24.7956,24.8323,24.7406,24.759,28152.0
2023-05-04 14:30:00,26.96,27.0,26.85,26.99,14636.0,24.7131,24.7498,24.6123,24.7406,14636.0
2023-05-04 15:00:00,27.02,27.15,26.97,27.03,25516.0,24.7681,24.8873,24.7223,24.7773,25516.0
2023-05-04 15:30:00,27.05,27.15,27.0,27.15,56024.0,24.7956,24.8873,24.7498,24.8873,56024.0
2023-05-05 09:30:00,27.86,28.05,27.72,27.74,108864.0,25.5381,25.7123,25.4098,25.4281,108864.0
2023-05-05 10:00:00,27.74,27.83,27.63,27.63,28364.0,25.4281,25.5106,25.3273,25.3273,28364.0
2023-05-05 10:30:00,27.64,27.75,27.61,27.75,44048.0,25.3365,25.4373,25.309,25.4373,44048.0
2023-05-05 11:00:00,27.75,27.84,27.7,27.83,28784.0,25.4373,25.5198,25.3915,25.5106,28784.0
2023-05-05 11:30:00,27.86,27.88,27.79,27.88,5000.0,25.5381,25.5565,25.474,25.5565,5000.0
2023-05-05 12:00:00,27.74,27.74,27.64,27.64,13588.0,25.4281,25.4281,25.3365,25.3365,13588.0
2023-05-05 12:30:00,27.64,27.67,27.64,27.64,38976.0,25.3365,25.364,25.3365,25.3365,38976.0
2023-05-05 13:00:00,27.61,27.75,27.6,27.72,29936.0,25.309,25.4373,25.2998,25.4098,29936.0
2023-05-05 13:30:00,27.69,27.71,27.63,27.63,10800.0,25.3823,25.4006,25.3273,25.3273,10800.0
2023-05-05 14:00:00,27.65,27.68,27.61,27.63,25004.0,25.3456,25.3731,25.309,25.3273,25004.0
2023-05-05 14:30:00,27.64,27.65,27.59,27.61,26652.0,25.3365,25.3456,25.2906,25.309,26652.0
2023-05-05 15:00:00,27.53,27.54,27.48,27.49,59120.0,25.2356,25.2448,25.1898,25.199,59120.0
2023-05-05 15:30:00,27.48,27.54,27.44,27.45,94196.0,25.1898,25.2448,25.1531,25.1623,94196.0
2023-05-08 09:30:00,28.54,28.63,28.35,28.38,173980.0,26.1615,26.244,25.9873,26.0148,173980.0
2023-05-08 10:00:00,28.36,28.48,28.36,28.41,131160.0,25.9965,26.1065,25.9965,26.0423,131160.0
2023-05-08 10:30:00,28.4,28.48,28.28,28.34,100384.0,26.0331,26.1065,25.9231,25.9781,100384.0
2023-05-08 11:00:00,28.31,28.4,28.31,28.33,46584.0,25.9506,26.0331,25.9506,25.969,46584.0
2023-05-08 11:30:00,28.33,28.4,28.32,28.4,54412.0,25.969,26.0331,25.9598,26.0331,54412.0
2023-05-08 12:00:00,28.4,28.41,28.32,28.34,18840.0,26.0331,26.0423,25.9598,25.9781,18840.0
2023-05-08 12:30:00,28.34,28.43,28.33,28.41,29696.0,25.9781,26.0606,25.969,26.0423,29696.0
2023-05-08 13:00:00,28.42,28.45,28.38,28.43,39740.0,26.0515,26.079,26.0148,26.0606,39740.0
2023-05-08 13:30:00,28.42,28.48,28.42,28.44,21360.0,26.0515,26.1065,26.0515,26.0698,21360.0
2023-05-08 14:00:00,28.45,28.59,28.45,28.53,115860.0,26.079,26.2073,26.079,26.1523,115860.0
2023-05-08 14:30:00,28.5,28.63,28.5,28.62,79896.0,26.1248,26.244,26.1248,26.2348,79896.0
2023-05-08 15:00:00,28.63,28.65,28.55,28.63,145368.0,26.244,26.2623,26.1706,26.244,145368.0
2023-05-08 15:30:00,28.65,28.71,28.43,28.6,301820.0,26.2623,26.3173,26.0606,26.2165,301820.0
2023-05-09 09:30:00,28.55,28.65,28.46,28.46,66064.0,26.1706,26.2623,26.0881,26.0881,66064.0
2023-05-09 10:00:00,28.55,28.67,28.55,28.58,10000.0,26.1706,26.2806,26.1706,26.1981,10000.0
2023-05-09 10:30:00,28.57,28.61,28.46,28.58,23976.0,26.189,26.2256,26.0881,26.1981,23976.0
2023-05-09 11:00:00,28.64,28.64,28.52,28.58,15600.0,26.2531,26.2531,26.1431,26.1981,15600.0
2023-05-09 11:30:00,28.54,28.7,28.54,28.69,12400.0,26.1615,26.3081,26.1615,26.299,12400.0
2023-05-09 12:00:00,28.67,28.76,28.66,28.69,37936.0,26.2806,26.3631,26.2715,26.299,37936.0
2023-05-09 12:30:00,28.67,28.95,28.67,28.84,48252.0,26.2806,26.5373,26.2806,26.4365,48252.0
2023-05-09 13:00:00,28.76,28.84,28.7,28.75,30020.0,26.3631,26.4365,26.3081,26.354,30020.0
2023-05-09 13:30:00,28.75,28.81,28.74,28.74,13360.0,26.354,26.409,26.3448,26.3448,13360.0
2023-05-09 14:00:00,28.76,28.84,28.72,28.72,25644.0,26.3631,26.4365,26.3265,26.3265,25644.0
2023-05-09 14:30:00,28.75,28.93,28.75,28.89,44492.0,26.354,26.519,26.354,26.4823,44492.0
2023-05-09 15:00:00,28.91,28.98,28.9,28.93,94312.0,26.5006,26.5648,26.4915,26.519,94312.0
2023-05-09 15:30:00,28.93,28.97,28.9,28.93,111008.0,26.519,26.5556,26.4915,26.519,111008.0
2023-05-10 09:30:00,28.4,28.42,27.97,28.06,189116.0,26.0331,26.0515,25.639,25.7215,189116.0
2023-05-10 10:00:00,28.17,28.45,28.14,28.34,75352.0,25.8223,26.079,25.7948,25.9781,75352.0
2023-05-10 10:30:00,28.33,28.33,28.15,28.15,49680.0,25.969,25.969,25.804,25.804,49680.0
2023-05-10 11:00:00,28.2,28.33,28.17,28.31,72688.0,25.8498,25.969,25.8223,25.9506,72688.0
2023-05-10 11:30:00,28.31,28.31,28.23,28.25,204104.0,25.9506,25.9506,25.8773,25.8956,204104.0
2023-05-10 12:00:00,28.25,28.25,28.14,28.18,23180.0,25.8956,25.8956,25.7948,25.8315,23180.0
2023-05-10 12:30:00,28.18,28.26,28.13,28.21,148368.0,25.8315,25.9048,25.7856,25.859,148368.0
2023-05-10 13:00:00,28.22,28.33,27.99,28.01,150608.0,25.8681,25.969,25.6573,25.6756,150608.0
2023-05-10 13:30:00,28.09,28.16,28.03,28.15,133524.0,25.749,25.8131,25.694,25.804,133524.0
2023-05-10 14:00:00,28.17,28.25,28.15,28.22,119492.0,25.8223,25.8956,25.804,25.8681,119492.0
2023-05-10 14:30:00,28.2,28.25,28.11,28.13,186592.0,25.8498,25.8956,25.7673,25.7856,186592.0
2023-05-10 15:00:00,28.13,28.24,28.11,28.23,158596.0,25.7856,25.8865,25.7673,25.8773,158596.0
2023-05-10 15:30:00,28.21,28.3,28.08,28.11,296728.0,25.859,25.9415,25.7398,25.7673,296728.0
2023-05-11 09:30:00,27.11,27.31,26.95,27.29,89112.0,24.8506,25.034,24.704,25.0156,89112.0
2023-05-11 10:00:00,27.29,27.35,27.16,27.35,119844.0,25.0156,25.0706,24.8965,25.0706,119844.0
2023-05-11 10:30:00,27.32,27.34,27.15,27.25,63580.0,25.0431,25.0615,24.8873,24.979,63580.0
2023-05-11 11:00:00,27.28,27.48,27.28,27.43,86144.0,25.0065,25.1898,25.0065,25.144,86144.0
2023-05-11 11:30:00,27.44,27.57,27.41,27.52,107040.0,25.1531,25.2723,25.1256,25.2265,107040.0
2023-05-11 12:00:00,27.54,27.55,27.33,27.36,133164.0,25.2448,25.254,25.0523,25.0798,133164.0
2023-05-11 12:30:00,27.36,27.54,27.36,27.54,65144.0,25.0798,25.2448,25.0798,25.2448,65144.0
2023-05-11 13:00:00,27.47,27.48,27.24,27.48,99628.0,25.1806,25.1898,24.9698,25.1898,99628.0
2023-05-11 13:30:00,27.39,27.39,27.23,27.32,40336.0,25.1073,25.1073,24.9606,25.0431,40336.0
2023-05-11 14:00:00,27.33,27.38,27.29,27.34,39976.0,25.0523,25.0981,25.0156,25.0615,39976.0
2023-05-11 14:30:00,27.35,27.48,27.34,27.34,7600.0,25.0706,25.1898,25.0615,25.0615,7600.0
2023-05-11 15:00:00,27.34,27.39,27.22,27.26,12800.0,25.0615,25.1073,24.9515,24.9881,12800.0
2023-05-11 15:30:00,27.26,27.36,27.26,27.29,45308.0,24.9881,25.0798,24.9881,25.0156,45308.0
2023-05-12 09:30:00,27.33,27.42,27.25,27.28,23304.0,25.0523,25.1348,24.979,25.0065,23304.0
2023-05-12 10:00:00,27.39,27.67,27.28,27.63,38800.0,25.1073,25.364,25.0065,25.3273,38800.0
2023-05-12 10:30:00,27.63,27.75,27.56,27.56,24680.0,25.3273,25.4373,25.2631,25.2631,24680.0
2023-05-12 11:00:00,27.59,27.63,27.51,27.52,10156.0,25.2906,25.3273,25.2173,25.2265,10156.0
2023-05-12 11:30:00,27.5,27.74,27.46,27.7,10400.0,25.2081,25.4281,25.1715,25.3915,10400.0
2023-05-12 12:00:00,27.73,27.78,27.68,27.72,15320.0,25.419,25.4648,25.3731,25.4098,15320.0
2023-05-12 12:30:00,27.77,27.79,27.71,27.73,17200.0,25.4556,25.474,25.4006,25.419,17200.0
2023-05-12 13:00:00,27.67,27.73,27.64,27.72,15600.0,25.364,25.419,25.3365,25.4098,15600.0
2023-05-12 13:30:00,27.74,27.74,27.65,27.68,8000.0,25.4281,25.4281,25.3456,25.3731,8000.0
2023-05-12 14:00:00,27.68,27.7,27.62,27.68,16416.0,25.3731,25.3915,25.3181,25.3731,16416.0
2023-05-12 14:30:00,27.69,27.86,27.69,27.86,14040.0,25.3823,25.5381,25.3823,25.5381,14040.0
2023-05-12 15:00:00,27.9,27.92,27.84,27.92,20716.0,25.5748,25.5931,25.5198,25.5931,20716.0
2023-05-12 15:30:00,27.91,27.96,27.86,27.96,52680.0,25.584,25.6298,25.5381,25.6298,52680.0
2023-05-15 09:30:00,28.67,28.79,28.61,28.7,61328.0,26.2806,26.3906,26.2256,26.3081,61328.0
2023-05-15 10:00:00,28.76,28.88,28.71,28.73,134576.0,26.3631,26.4731,26.3173,26.3356,134576.0
2023-05-15 10:30:00,28.82,28.85,28.69,28.72,65404.0,26.4181,26.4456,26.299,26.3265,65404.0
2023-05-15 11:00:00,28.71,28.78,28.67,28.73,21932.0,26.3173,26.3815,26.2806,26.3356,21932.0
2023-05-15 11:30:00,28.74,28.74,28.66,28.7,13536.0,26.3448,26.3448,26.2715,26.3081,13536.0
2023-05-15 12:00:00,28.75,28.85,28.75,28.84,27188.0,26.354,26.4456,26.354,26.4365,27188.0
2023-05-15 12:30:00,28.82,28.84,28.79,28.8,11520.0,26.4181,26.4365,26.3906,26.3998,11520.0
2023-05-15 13:00:00,28.82,28.83,28.79,28.79,6400.0,26.4181,26.4273,26.3906,26.3906,6400.0
2023-05-15 13:30:00,28.77,28.78,28.73,28.74,6532.0,26.3723,26.3815,26.3356,26.3448,6532.0
2023-05-15 14:00:00,28.75,28.81,28.75,28.79,13112.0,26.354,26.409,26.354,26.3906,13112.0
2023-05-15 14:30:00,28.81,28.86,28.81,28.85,34540.0,26.409,26.4548,26.409,26.4456,34540.0
2023-05-15 15:00:00,28.86,28.88,28.77,28.78,20504.0,26.4548,26.4731,26.3723,26.3815,20504.0
2023-05-15 15:30:00,28.81,28.89,28.81,28.81,44112.0,26.409,26.4823,26.409,26.409,44112.0
2023-05-16 09:30:00,29.49,29.75,29.34,29.66,151708.0,27.0323,27.2706,26.8948,27.1881,151708.0
2023-05-16 10:00:00,29.68,29.75,29.46,29.46,46196.0,27.2064,27.2706,27.0048,27.0048,46196.0
2023-05-16 10:30:00,29.53,29.7,29.52,29.52,28500.0,27.0689,27.2248,27.0598,27.0598,28500.0
2023-05-16 11:00:00,29.56,29.65,29.46,29.56,23340.0,27.0964,27.1789,27.0048,27.0964,23340.0
2023-05-16 11:30:00,29.62,29.7,29.56,29.61,13292.0,27.1514,27.2248,27.0964,27.1423,13292.0
2023-05-16 12:00:00,29.55,29.57,29.5,29.5,34048.0,27.0873,27.1056,27.0414,27.0414,34048.0
2023-05-16 12:30:00,29.54,29.54,29.36,29.43,50664.0,27.0781,27.0781,26.9131,26.9773,50664.0
2023-05-16 13:00:00,29.45,29.45,29.3,29.3,21636.0,26.9956,26.9956,26.8581,26.8581,21636.0
2023-05-16 13:30:00,29.31,29.35,29.26,29.35,15600.0,26.8673,26.904,26.8215,26.904,15600.0
2023-05-16 14:00:00,29.4,29.47,29.36,29.38,66392.0,26.9498,27.014,26.9131,26.9315,66392.0
2023-05-16 14:30:00,29.37,29.37,29.26,29.32,68204.0,26.9223,26.9223,26.8215,26.8765,68204.0
2023-05-16 15:00:00,29.32,29.33,29.24,29.27,151992.0,26.8765,26.8856,26.8031,26.8306,151992.0
2023-05-16 15:30:00,29.27,29.3,29.13,29.15,176212.0,26.8306,26.8581,26.7023,26.7206,176212.0
2023-05-17 09:30:00,28.92,29.18,28.92,29.16,68492.0,26.5098,26.7481,26.5098,26.7298,68492.0
2023-05-17 10:00:00,29.16,29.22,29.09,29.15,16308.0,26.7298,26.7848,26.6656,26.7206,16308.0
2023-05-17 10:30:00,29.07,29.15,29.0,29.09,24496.0,26.6473,26.7206,26.5831,26.6656,24496.0
2023-05-17 11:00:00,29.14,29.25,29.11,29.15,27484.0,26.7115,26.8123,26.684,26.7206,27484.0
2023-05-17 11:30:00,29.25,29.35,29.22,29.31,33184.0,26.8123,26.904,26.7848,26.8673,33184.0
2023-05-17 12:00:00,29.31,29.31,29.25,29.25,22708.0,26.8673,26.8673,26.8123,26.8123,22708.0
2023-05-17 12:30:00,29.27,29.31,29.19,29.27,11988.0,26.8306,26.8673,26.7573,26.8306,11988.0
2023-05-17 13:00:00,29.16,29.35,29.16,29.32,9700.0,26.7298,26.904,26.7298,26.8765,9700.0
2023-05-17 13:30:00,29.36,29.52,29.36,29.44,13004.0,26.9131,27.0598,26.9131,26.9865,13004.0
2023-05-17 14:00:00,29.48,29.52,29.45,29.52,18404.0,27.0231,27.0598,26.9956,27.0598,18404.0
2023-05-17 14:30:00,29.5,29.63,29.44,29.44,15440.0,27.0414,27.1606,26.9865,26.9865,15440.0
2023-05-17 15:00:00,29.45,29.46,29.35,29.37,15244.0,26.9956,27.0048,26.904,26.9223,15244.0
2023-05-17 15:30:00,29.4,29.46,29.29,29.38,59052.0,26.9498,27.0048,26.849,26.9315,59052.0
2023-05-18 09:30:00,29.7,30.05,29.7,29.91,166792.0,27.2248,27.5456,27.2248,27.4173,166792.0
2023-05-18 10:00:00,29.92,30.02,29.78,29.98,79900.0,27.4264,27.5181,27.2981,27.4814,79900.0
2023-05-18 10:30:00,29.94,30.02,29.89,29.98,1785548.0,27.4448,27.5181,27.3989,27.4814,1785548.0
2023-05-18 11:00:00,30.0,30.1,29.86,29.89,3288268.0,27.4998,27.5914,27.3714,27.3989,3288268.0
2023-05-18 11:30:00,29.9,29.98,29.84,29.89,272072.0,27.4081,27.4814,27.3531,27.3989,272072.0
2023-05-18 12:00:00,29.89,29.95,29.78,29.81,410092.0,27.3989,27.4539,27.2981,27.3256,410092.0
2023-05-18 12:30:00,29.82,29.9,29.74,29.75,280260.0,27.3348,27.4081,27.2614,27.2706,280260.0
2023-05-18 13:00:00,29.79,29.83,29.73,29.73,26496.0,27.3073,27.3439,27.2523,27.2523,26496.0
2023-05-18 13:30:00,29.7,29.85,29.7,29.76,6000.0,27.2248,27.3623,27.2248,27.2798,6000.0
2023-05-18 14:00:00,29.77,29.83,29.77,29.78,23408.0,27.2889,27.3439,27.2889,27.2981,23408.0
2023-05-18 14:30:00,29.79,29.9,29.78,29.9,51416.0,27.3073,27.4081,27.2981,27.4081,51416.0
2023-05-18 15:00:00,29.91,30.03,29.86,30.0,60884.0,27.4173,27.5273,27.3714,27.4998,60884.0
2023-05-18 15:30:00,29.99,30.08,29.94,30.04,84836.0,27.4906,27.5731,27.4448,27.5364,84836.0
2023-05-19 09:30:00,30.59,30.89,30.59,30.7,525788.0,28.0406,28.3156,28.0406,28.1414,525788.0
2023-05-19 10:00:00,30.68,30.75,30.6,30.64,246056.0,28.1231,28.1873,28.0498,28.0864,246056.0
2023-05-19 10:30:00,30.64,30.71,30.59,30.71,139624.0,28.0864,28.1506,28.0406,28.1506,139624.0
2023-05-19 11:00:00,30.74,30.74,30.18,30.2,1058500.0,28.1781,28.1781,27.6648,27.6831,1058500.0
2023-05-19 11:30:00,30.2,30.4,30.07,30.27,152260.0,27.6831,27.8664,27.5639,27.7473,152260.0
2023-05-19 12:00:00,30.27,30.43,30.16,30.42,91764.0,27.7473,27.8939,27.6464,27.8848,91764.0
2023-05-19 12:30:00,30.41,30.48,30.37,30.41,32896.0,27.8756,27.9398,27.8389,27.8756,32896.0
2023-05-19 13:00:00,30.43,30.48,30.4,30.47,62640.0,27.8939,27.9398,27.8664,27.9306,62640.0
2023-05-19 13:30:00,30.47,30.51,30.45,30.45,125740.0,27.9306,27.9673,27.9123,27.9123,125740.0
2023-05-19 14:00:00,30.43,30.58,30.42,30.55,65280.0,27.8939,28.0314,27.8848,28.0039,65280.0
2023-05-19 14:30:00,30.55,30.65,30.5,30.65,158152.0,28.0039,28.0956,27.9581,28.0956,158152.0
2023-05-19 15:00:00,30.65,30.73,30.64,30.7,238364.0,28.0956,28.1689,28.0864,28.1414,238364.0
2023-05-19 15:30:00,30.7,30.78,30.68,30.71,487960.0,28.1414,28.2148,28.1231,28.1506,487960.0
2023-05-22 09:30:00,30.6,30.69,30.51,30.63,125508.0,28.0498,28.1323,27.9673,28.0773,125508.0
2023-05-22 10:00:00,30.68,30.69,30.28,30.62,102136.0,28.1231,28.1323,27.7564,28.0681,102136.0
2023-05-22 10:30:00,30.61,31.07,30.58,31.07,85896.0,28.0589,28.4806,28.0314,28.4806,85896.0
2023-05-22 11:00:00,31.04,31.08,30.9,30.94,73400.0,28.4531,28.4898,28.3248,28.3614,73400.0
2023-05-22 11:30:00,30.93,31.09,30.92,31.09,63032.0,28.3523,28.4989,28.3431,28.4989,63032.0
2023-05-22 12:00:00,31.07,31.1,30.91,30.92,72036.0,28.4806,28.5081,28.3339,28.3431,72036.0
2023-05-22 12:30:00,30.92,30.97,30.89,30.92,20440.0,28.3431,28.3889,28.3156,28.3431,20440.0
2023-05-22 13:00:00,30.94,30.95,30.81,30.88,51900.0,28.3614,28.3706,28.2423,28.3064,51900.0
2023-05-22 13:30:00,30.86,30.89,30.79,30.8,31200.0,28.2881,28.3156,28.2239,28.2331,31200.0
2023-05-22 14:00:00,30.8,30.9,30.79,30.9,78956.0,28.2331,28.3248,28.2239,28.3248,78956.0
2023-05-22 14:30:00,30.88,31.08,30.88,31.05,79424.0,28.3064,28.4898,28.3064,28.4623,79424.0
2023-05-22 15:00:00,31.06,31.08,30.98,31.03,64848.0,28.4714,28.4898,28.3981,28.4439,64848.0
2023-05-22 15:30:00,31.01,31.15,31.01,31.07,114392.0,28.4256,28.5539,28.4256,28.4806,114392.0
2023-05-23 09:30:00,31.42,31.54,31.29,31.43,339624.0,28.8014,28.9114,28.6823,28.8106,339624.0
2023-05-23 10:00:00,31.44,31.44,31.07,31.16,120308.0,28.8198,28.8198,28.4806,28.5631,120308.0
2023-05-23 10:30:00,31.1,31.27,31.09,31.19,97344.0,28.5081,28.6639,28.4989,28.5906,97344.0
2023-05-23 11:00:00,31.24,31.29,31.17,31.22,58096.0,28.6364,28.6823,28.5723,28.6181,58096.0
2023-05-23 11:30:00,31.21,31.38,31.21,31.34,61004.0,28.6089,28.7648,28.6089,28.7281,61004.0
2023-05-23 12:00:00,31.32,31.35,31.17,31.17,30752.0,28.7098,28.7373,28.5723,28.5723,30752.0
2023-05-23 12:30:00,31.18,31.18,31.02,31.1,92328.0,28.5814,28.5814,28.4348,28.5081,92328.0
2023-05-23 13:00:00,31.1,31.14,30.92,30.97,105396.0,28.5081,28.5448,28.3431,28.3889,105396.0
2023-05-23 13:30:00,30.95,31.06,30.93,30.95,58840.0,28.3706,28.4714,28.3523,28.3706,58840.0
2023-05-23 14:00:00,30.93,31.0,30.72,30.74,141668.0,28.3523,28.4164,28.1598,28.1781,141668.0
2023-05-23 14:30:00,30.75,30.79,30.65,30.79,279648.0,28.1873,28.2239,28.0956,28.2239,279648.0
2023-05-23 15:00:00,30.79,30.85,30.75,30.83,190032.0,28.2239,28.2789,28.1873,28.2606,190032.0
2023-05-23 15:30:00,30.83,30.88,30.8,30.88,384728.0,28.2606,28.3064,28.2331,28.3064,384728.0
2023-05-24 09:30:00,30.63,30.8,30.54,30.68,195372.0,28.0773,28.2331,27.9948,28.1231,195372.0
2023-05-24 10:00:00,30.73,30.96,30.73,30.78,87460.0,28.1689,28.3798,28.1689,28.2148,87460.0
2023-05-24 10:30:00,30.8,30.87,30.74,30.76,174624.0,28.2331,28.2973,28.1781,28.1964,174624.0
2023-05-24 11:00:00,30.78,30.86,30.66,30.71,60616.0,28.2148,28.2881,28.1048,28.1506,60616.0
2023-05-24 11:30:00,30.71,31.1,30.7,31.06,97476.0,28.1506,28.5081,28.1414,28.4714,97476.0
2023-05-24 12:00:00,31.07,31.23,31.07,31.15,16872.0,28.4806,28.6273,28.4806,28.5539,16872.0
2023-05-24 12:30:00,31.14,31.19,31.04,31.18,34332.0,28.5448,28.5906,28.4531,28.5814,34332.0
2023-05-24 13:00:00,31.14,31.2,31.07,31.09,50268.0,28.5448,28.5998,28.4806,28.4989,50268.0
2023-05-24 13:30:00,31.08,31.08,30.99,31.06,34284.0,28.4898,28.4898,28.4073,28.4714,34284.0
2023-05-24 14:00:00,31.08,31.14,30.75,30.75,36516.0,28.4898,28.5448,28.1873,28.1873,36516.0
2023-05-24 14:30:00,30.76,31.02,30.75,31.02,127996.0,28.1964,28.4348,28.1873,28.4348,127996.0
2023-05-24 15:00:00,31.01,31.14,31.01,31.08,25160.0,28.4256,28.5448,28.4256,28.4898,25160.0
2023-05-24 15:30:00,31.08,31.28,31.08,31.28,55440.0,28.4898,28.6731,28.4898,28.6731,55440.0
2023-05-25 09:30:00,31.22,31.5,31.1,31.48,355592.0,28.6181,28.8748,28.5081,28.8564,355592.0
2023-05-25 10:00:00,31.48,31.52,31.19,31.36,110096.0,28.8564,28.8931,28.5906,28.7464,110096.0
2023-05-25 10:30:00,31.36,31.44,31.18,31.44,120652.0,28.7464,28.8198,28.5814,28.8198,120652.0
2023-05-25 11:00:00,31.44,31.49,31.37,31.43,56628.0,28.8198,28.8656,28.7556,28.8106,56628.0
2023-05-25 11:30:00,31.48,31.58,31.42,31.42,248600.0,28.8564,28.9481,28.8014,28.8014,248600.0
2023-05-25 12:00:00,31.41,31.43,31.37,31.4,32128.0,28.7923,28.8106,28.7556,28.7831,32128.0
2023-05-25 12:30:00,31.4,31.54,31.36,31.52,62600.0,28.7831,28.9114,28.7464,28.8931,62600.0
2023-05-25 13:00:00,31.54,31.68,31.5,31.63,16496.0,28.9114,29.0398,28.8748,28.9939,16496.0
2023-05-25 13:30:00,31.6,31.62,31.57,31.61,6000.0,28.9664,28.9848,28.9389,28.9756,6000.0
2023-05-25 14:00:00,31.65,31.75,31.59,31.65,216156.0,29.0123,29.1039,28.9573,29.0123,216156.0
2023-05-25 14:30:00,31.63,31.78,31.59,31.74,115888.0,28.9939,29.1314,28.9573,29.0948,115888.0
2023-05-25 15:00:00,31.78,31.85,31.74,31.74,33712.0,29.1314,29.1956,29.0948,29.0948,33712.0
2023-05-25 15:30:00,31.71,31.72,31.55,31.6,95968.0,29.0673,29.0764,28.9206,28.9664,95968.0
2023-05-26 09:30:00,31.83,31.89,31.68,31.75,145644.0,29.1773,29.2323,29.0398,29.1039,145644.0
2023-05-26 10:00:00,31.65,31.65,31.18,31.42,71232.0,29.0123,29.0123,28.5814,28.8014,71232.0
2023-05-26 10:30:00,31.4,31.72,31.4,31.67,29068.0,28.7831,29.0764,28.7831,29.0306,29068.0
2023-05-26 11:00:00,31.68,31.88,31.67,31.78,61016.0,29.0398,29.2231,29.0306,29.1314,61016.0
2023-05-26 11:30:00,31.7,31.7,31.45,31.5,84968.0,29.0581,29.0581,28.8289,28.8748,84968.0
2023-05-26 12:00:00,31.53,31.55,31.36,31.42,86500.0,28.9023,28.9206,28.7464,28.8014,86500.0
2023-05-26 12:30:00,31.41,31.43,31.31,31.39,173408.0,28.7923,28.8106,28.7006,28.7739,173408.0
2023-05-26 13:00:00,31.35,31.36,31.22,31.26,75472.0,28.7373,28.7464,28.6181,28.6548,75472.0
2023-05-26 13:30:00,31.26,31.31,31.17,31.18,19324.0,28.6548,28.7006,28.5723,28.5814,19324.0
2023-05-26 14:00:00,31.14,31.14,31.04,31.08,15828.0,28.5448,28.5448,28.4531,28.4898,15828.0
2023-05-26 14:30:00,31.08,31.15,31.07,31.15,94328.0,28.4898,28.5539,28.4806,28.5539,94328.0
2023-05-26 15:00:00,31.15,31.15,31.07,31.09,21080.0,28.5539,28.5539,28.4806,28.4989,21080.0
2023-05-26 15:30:00,31.09,31.11,30.84,30.85,156728.0,28.4989,28.5173,28.2698,28.2789,156728.0
2023-05-30 09:30:00,30.59,30.73,30.42,30.44,135828.0,28.0406,28.1689,27.8848,27.9031,135828.0
2023-05-30 10:00:00,30.57,30.68,30.44,30.44,94696.0,28.0223,28.1231,27.9031,27.9031,94696.0
2023-05-30 10:30:00,30.42,30.46,30.34,30.38,67576.0,27.8848,27.9214,27.8114,27.8481,67576.0
2023-05-30 11:00:00,30.37,30.37,29.98,29.99,153148.0,27.8389,27.8389,27.4814,27.4906,153148.0
2023-05-30 11:30:00,30.02,30.11,29.95,30.1,25652.0,27.5181,27.6006,27.4539,27.5914,25652.0
2023-05-30 12:00:00,30.11,30.17,29.98,30.13,71248.0,27.6006,27.6556,27.4814,27.6189,71248.0
2023-05-30 12:30:00,30.14,30.22,30.13,30.17,18080.0,27.6281,27.7014,27.6189,27.6556,18080.0
2023-05-30 13:00:00,30.17,30.17,30.0,30.0,26864.0,27.6556,27.6556,27.4998,27.4998,26864.0
2023-05-30 13:30:00,30.02,30.03,29.85,29.89,102604.0,27.5181,27.5273,27.3623,27.3989,102604.0
2023-05-30 14:00:00,29.89,30.07,29.86,30.07,63644.0,27.3989,27.5639,27.3714,27.5639,63644.0
2023-05-30 14:30:00,30.07,30.23,30.07,30.17,88436.0,27.5639,27.7106,27.5639,27.6556,88436.0
2023-05-30 15:00:00,30.14,30.26,30.08,30.22,17288.0,27.6281,27.7381,27.5731,27.7014,17288.0
2023-05-30 15:30:00,30.15,30.15,29.97,29.97,73576.0,27.6373,27.6373,27.4723,27.4723,73576.0
2023-05-31 09:30:00,30.05,30.06,29.76,29.83,147720.0,27.5456,27.5548,27.2798,27.3439,147720.0
2023-05-31 10:00:00,30.01,30.1,29.78,29.84,206780.0,27.5089,27.5914,27.2981,27.3531,206780.0
2023-05-31 10:30:00,29.88,29.88,29.69,29.69,22620.0,27.3898,27.3898,27.2156,27.2156,22620.0
2023-05-31 11:00:00,29.75,29.8,29.55,29.55,123996.0,27.2706,27.3164,27.0873,27.0873,123996.0
2023-05-31 11:30:00,29.57,29.68,29.57,29.68,35520.0,27.1056,27.2064,27.1056,27.2064,35520.0
2023-05-31 12:00:00,29.71,29.79,29.7,29.73,56132.0,27.2339,27.3073,27.2248,27.2523,56132.0
2023-05-31 12:30:00,29.68,29.7,29.53,29.54,39864.0,27.2064,27.2248,27.0689,27.0781,39864.0
2023-05-31 13:00:00,29.53,29.6,29.5,29.51,37068.0,27.0689,27.1331,27.0414,27.0506,37068.0
2023-05-31 13:30:00,29.51,29.55,29.45,29.5,38808.0,27.0506,27.0873,26.9956,27.0414,38808.0
2023-05-31 14:00:00,29.54,29.55,29.36,29.4,36360.0,27.0781,27.0873,26.9131,26.9498,36360.0
2023-05-31 14:30:00,29.4,29.46,29.34,29.36,32336.0,26.9498,27.0048,26.8948,26.9131,32336.0
2023-05-31 15:00:00,29.4,29.41,29.31,29.31,22784.0,26.9498,26.959,26.8673,26.8673,22784.0
2023-05-31 15:30:00,29.3,29.3,29.03,29.14,208552.0,26.8581,26.8581,26.6106,26.7115,208552.0
2023-06-01 09:30:00,28.7,28.8,28.56,28.76,164232.0,26.3081,26.3998,26.1798,26.3631,164232.0
2023-06-01 10:00:00,28.52,28.85,28.47,28.81,104264.0,26.1431,26.4456,26.0973,26.409,104264.0
2023-06-01 10:30:00,28.85,29.11,28.83,29.1,68912.0,26.4456,26.684,26.4273,26.6748,68912.0
2023-06-01 11:00:00,29.05,29.19,29.03,29.15,17000.0,26.629,26.7573,26.6106,26.7206,17000.0
2023-06-01 11:30:00,29.14,29.14,29.0,29.03,23532.0,26.7115,26.7115,26.5831,26.6106,23532.0
2023-06-01 12:00:00,29.02,29.19,29.02,29.19,20200.0,26.6015,26.7573,26.6015,26.7573,20200.0
2023-06-01 12:30:00,29.21,29.3,29.2,29.26,25004.0,26.7756,26.8581,26.7665,26.8215,25004.0
2023-06-01 13:00:00,29.27,29.27,29.13,29.13,54236.0,26.8306,26.8306,26.7023,26.7023,54236.0
2023-06-01 13:30:00,29.12,29.12,29.06,29.07,21924.0,26.6931,26.6931,26.6381,26.6473,21924.0
2023-06-01 14:00:00,29.09,29.09,29.0,29.0,21140.0,26.6656,26.6656,26.5831,26.5831,21140.0
2023-06-01 14:30:00,28.97,28.97,28.92,28.97,15556.0,26.5556,26.5556,26.5098,26.5556,15556.0
2023-06-01 15:00:00,28.95,29.03,28.95,29.03,8572.0,26.5373,26.6106,26.5373,26.6106,8572.0
2023-06-01 15:30:00,28.99,29.07,28.89,28.92,33456.0,26.574,26.6473,26.4823,26.5098,33456.0
2023-06-02 09:30:00,29.0,29.43,28.97,29.4,133216.0,26.5831,26.9773,26.5556,26.9498,133216.0
2023-06-02 10:00:00,29.42,29.61,29.37,29.57,205748.0,26.9681,27.1423,26.9223,27.1056,205748.0
2023-06-02 10:30:00,29.54,29.56,29.41,29.48,71812.0,27.0781,27.0964,26.959,27.0231,71812.0
2023-06-02 11:00:00,29.43,29.57,29.43,29.52,45072.0,26.9773,27.1056,26.9773,27.0598,45072.0
2023-06-02 11:30:00,29.53,29.62,29.5,29.6,39328.0,27.0689,27.1514,27.0414,27.1331,39328.0
2023-06-02 12:00:00,29.6,29.78,29.55,29.75,61836.0,27.1331,27.2981,27.0873,27.2706,61836.0
2023-06-02 12:30:00,29.74,29.77,29.63,29.74,29796.0,27.2614,27.2889,27.1606,27.2614,29796.0
2023-06-02 13:00:00,29.73,29.78,29.68,29.78,55204.0,27.2523,27.2981,27.2064,27.2981,55204.0
2023-06-02 13:30:00,29.79,29.86,29.73,29.86,65928.0,27.3073,27.3714,27.2523,27.3714,65928.0
2023-06-02 14:00:00,29.85,29.9,29.8,29.8,43320.0,27.3623,27.4081,27.3164,27.3164,43320.0
2023-06-02 14:30:00,29.81,29.85,29.79,29.85,42116.0,27.3256,27.3623,27.3073,27.3623,42116.0
2023-06-02 15:00:00,29.84,29.85,29.78,29.78,28572.0,27.3531,27.3623,27.2981,27.2981,28572.0
2023-06-02 15:30:00,29.8,29.86,29.76,29.86,178364.0,27.3164,27.3714,27.2798,27.3714,178364.0
2023-06-05 09:30:00,30.4,30.55,30.25,30.26,53332.0,27.8664,28.0039,27.7289,27.7381,53332.0
2023-06-05 10:00:00,30.25,30.25,29.5,29.61,109956.0,27.7289,27.7289,27.0414,27.1423,109956.0
2023-06-05 10:30:00,29.73,29.93,29.66,29.89,46752.0,27.2523,27.4356,27.1881,27.3989,46752.0
2023-06-05 11:00:00,29.93,29.97,29.76,29.78,84556.0,27.4356,27.4723,27.2798,27.2981,84556.0
2023-06-05 11:30:00,29.8,29.88,29.75,29.76,17700.0,27.3164,27.3898,27.2706,27.2798,17700.0
2023-06-05 12:00:00,29.7,29.87,29.64,29.84,15792.0,27.2248,27.3806,27.1698,27.3531,15792.0
2023-06-05 12:30:00,29.91,29.95,29.89,29.92,15200.0,27.4173,27.4539,27.3989,27.4264,15200.0
2023-06-05 13:00:00,29.89,30.09,29.89,30.05,14860.0,27.3989,27.5823,27.3989,27.5456,14860.0
2023-06-05 13:30:00,30.03,30.06,29.98,30.03,30868.0,27.5273,27.5548,27.4814,27.5273,30868.0
2023-06-05 14:00:00,30.04,30.08,29.9,29.9,58560.0,27.5364,27.5731,27.4081,27.4081,58560.0
2023-06-05 14:30:00,29.91,30.0,29.82,29.97,52228.0,27.4173,27.4998,27.3348,27.4723,52228.0
2023-06-05 15:00:00,29.91,29.91,29.85,29.88,53636.0,27.4173,27.4173,27.3623,27.3898,53636.0
2023-06-05 15:30:00,29.89,30.03,29.89,30.02,30692.0,27.3989,27.5273,27.3989,27.5181,30692.0
2023-06-06 09:30:00,29.99,30.37,29.99,30.37,69304.0,27.4906,27.8389,27.4906,27.8389,69304.0
2023-06-06 10:00:00,30.39,30.41,30.24,30.24,32468.0,27.8573,27.8756,27.7198,27.7198,32468.0
2023-06-06 10:30:00,30.17,30.18,29.98,30.06,77212.0,27.6556,27.6648,27.4814,27.5548,77212.0
2023-06-06 11:00:00,30.12,30.18,29.83,29.86,20600.0,27.6098,27.6648,27.3439,27.3714,20600.0
2023-06-06 11:30:00,29.86,29.9,29.81,29.83,9104.0,27.3714,27.4081,27.3256,27.3439,9104.0
2023-06-06 12:00:00,29.92,29.93,29.85,29.87,6400.0,27.4264,27.4356,27.3623,27.3806,6400.0
2023-06-06 12:30:00,29.83,29.83,29.78,29.78,5760.0,27.3439,27.3439,27.2981,27.2981,5760.0
2023-06-06 13:00:00,29.77,29.87,29.74,29.75,8400.0,27.2889,27.3806,27.2614,27.2706,8400.0
2023-06-06 13:30:00,29.75,29.75,29.68,29.68,7600.0,27.2706,27.2706,27.2064,27.2064,7600.0
2023-06-06 14:00:00,29.67,29.67,29.57,29.57,9200.0,27.1973,27.1973,27.1056,27.1056,9200.0
2023-06-06 14:30:00,29.6,29.75,29.6,29.67,66672.0,27.1331,27.2706,27.1331,27.1973,66672.0
2023-06-06 15:00:00,29.68,29.68,29.59,29.59,58248.0,27.2064,27.2064,27.1239,27.1239,58248.0
2023-06-06 15:30:00,29.58,29.6,29.49,29.54,46060.0,27.1148,27.1331,27.0323,27.0781,46060.0
2023-06-07 09:30:00,29.78,29.78,29.54,29.54,32536.0,27.2981,27.2981,27.0781,27.0781,32536.0
2023-06-07 10:00:00,29.58,30.0,29.58,29.99,155420.0,27.1148,27.4998,27.1148,27.4906,155420.0
2023-06-07 10:30:00,29.98,30.25,29.98,30.25,24672.0,27.4814,27.7289,27.4814,27.7289,24672.0
2023-06-07 11:00:00,30.29,30.38,30.25,30.37,16268.0,27.7656,27.8481,27.7289,27.8389,16268.0
2023-06-07 11:30:00,30.4,30.58,30.4,30.58,34356.0,27.8664,28.0314,27.8664,28.0314,34356.0
2023-06-07 12:00:00,30.58,30.64,30.55,30.58,18680.0,28.0314,28.0864,28.0039,28.0314,18680.0
2023-06-07 12:30:00,30.6,30.74,30.58,30.73,40232.0,28.0498,28.1781,28.0314,28.1689,40232.0
2023-06-07 13:00:00,30.72,30.88,30.72,30.86,28768.0,28.1598,28.3064,28.1598,28.2881,28768.0
2023-06-07 13:30:00,30.86,30.89,30.75,30.86,106688.0,28.2881,28.3156,28.1873,28.2881,106688.0
2023-06-07 14:00:00,30.91,30.91,30.84,30.9,32200.0,28.3339,28.3339,28.2698,28.3248,32200.0
2023-06-07 14:30:00,30.86,30.86,30.71,30.79,41488.0,28.2881,28.2881,28.1506,28.2239,41488.0
2023-06-07 15:00:00,30.72,30.81,30.68,30.81,18512.0,28.1598,28.2423,28.1231,28.2423,18512.0
2023-06-07 15:30:00,30.83,30.84,30.76,30.84,120212.0,28.2606,28.2698,28.1964,28.2698,120212.0
2023-06-08 09:30:00,30.86,30.95,30.43,30.48,140912.0,28.2881,28.3706,27.8939,27.9398,140912.0
2023-06-08 10:00:00,30.47,30.52,30.4,30.41,36864.0,27.9306,27.9764,27.8664,27.8756,36864.0
2023-06-08 10:30:00,30.37,30.37,30.11,30.2,60148.0,27.8389,27.8389,27.6006,27.6831,60148.0
2023-06-08 11:00:00,30.14,30.31,30.12,30.25,45360.0,27.6281,27.7839,27.6098,27.7289,45360.0
2023-06-08 11:30:00,30.22,30.26,29.96,30.0,25788.0,27.7014,27.7381,27.4631,27.4998,25788.0
2023-06-08 12:00:00,29.99,30.17,29.97,30.17,43900.0,27.4906,27.6556,27.4723,27.6556,43900.0
2023-06-08 12:30:00,30.06,30.18,30.06,30.18,12664.0,27.5548,27.6648,27.5548,27.6648,12664.0
2023-06-08 13:00:00,30.15,30.18,30.11,30.11,19540.0,27.6373,27.6648,27.6006,27.6006,19540.0
2023-06-08 13:30:00,30.14,30.14,30.02,30.03,18412.0,27.6281,27.6281,27.5181,27.5273,18412.0
2023-06-08 14:00:00,30.02,30.02,29.9,29.91,16944.0,27.5181,27.5181,27.4081,27.4173,16944.0
2023-06-08 14:30:00,29.88,29.9,29.79,29.79,75532.0,27.3898,27.4081,27.3073,27.3073,75532.0
2023-06-08 15:00:00,29.8,29.91,29.79,29.9,70768.0,27.3164,27.4173,27.3073,27.4081,70768.0
2023-06-08 15:30:00,29.9,29.92,29.73,29.82,54308.0,27.4081,27.4264,27.2523,27.3348,54308.0
2023-06-09 09:30:00,30.22,30.44,30.15,30.29,31784.0,27.7014,27.9031,27.6373,27.7656,31784.0
2023-06-09 10:00:00,30.35,30.38,30.04,30.06,65660.0,27.8206,27.8481,27.5364,27.5548,65660.0
2023-06-09 10:30:00,30.07,30.14,29.93,30.0,15780.0,27.5639,27.6281,27.4356,27.4998,15780.0
2023-06-09 11:00:00,29.93,29.93,29.82,29.93,13748.0,27.4356,27.4356,27.3348,27.4356,13748.0
2023-06-09 11:30:00,29.9,30.0,29.88,29.92,44384.0,27.4081,27.4998,27.3898,27.4264,44384.0
2023-06-09 12:00:00,29.89,29.89,29.75,29.79,45076.0,27.3989,27.3989,27.2706,27.3073,45076.0
2023-06-09 12:30:00,29.78,29.88,29.78,29.83,10760.0,27.2981,27.3898,27.2981,27.3439,10760.0
2023-06-09 13:00:00,29.79,29.79,29.71,29.71,12288.0,27.3073,27.3073,27.2339,27.2339,12288.0
2023-06-09 13:30:00,29.73,29.77,29.67,29.69,16816.0,27.2523,27.2889,27.1973,27.2156,16816.0
2023-06-09 14:00:00,29.7,29.72,29.69,29.7,27980.0,27.2248,27.2431,27.2156,27.2248,27980.0
2023-06-09 14:30:00,29.69,29.92,29.68,29.9,9800.0,27.2156,27.4264,27.2064,27.4081,9800.0
2023-06-09 15:00:00,29.88,29.89,29.84,29.88,18468.0,27.3898,27.3989,27.3531,27.3898,18468.0
2023-06-09 15:30:00,29.87,29.94,29.81,29.94,23232.0,27.3806,27.4448,27.3256,27.4448,23232.0
2023-06-12 09:30:00,29.7,30.52,29.69,30.44,120464.0,27.2248,27.9764,27.2156,27.9031,120464.0
2023-06-12 10:00:00,30.43,30.58,30.39,30.58,29968.0,27.8939,28.0314,27.8573,28.0314,29968.0
2023-06-12 10:30:00,30.65,30.66,30.26,30.45,16836.0,28.0956,28.1048,27.7381,27.9123,16836.0
2023-06-12 11:00:00,30.33,30.36,30.21,30.31,24236.0,27.8023,27.8298,27.6923,27.7839,24236.0
2023-06-12 11:30:00,30.32,30.41,30.26,30.41,12920.0,27.7931,27.8756,27.7381,27.8756,12920.0
2023-06-12 12:00:00,30.42,30.42,30.32,30.33,4384.0,27.8848,27.8848,27.7931,27.8023,4384.0
2023-06-12 12:30:00,30.41,30.41,30.32,30.33,4600.0,27.8756,27.8756,27.7931,27.8023,4600.0
2023-06-12 13:00:00,30.4,30.58,30.29,30.34,8400.0,27.8664,28.0314,27.7656,27.8114,8400.0
2023-06-12 13:30:00,30.39,30.43,30.35,30.35,4000.0,27.8573,27.8939,27.8206,27.8206,4000.0
2023-06-12 14:00:00,30.36,30.36,30.31,30.31,3292.0,27.8298,27.8298,27.7839,27.7839,3292.0
2023-06-12 14:30:00,30.29,30.29,30.16,30.16,13600.0,27.7656,27.7656,27.6464,27.6464,13600.0
2023-06-12 15:00:00,30.15,30.15,29.66,29.66,94152.0,27.6373,27.6373,27.1881,27.1881,94152.0
2023-06-12 15:30:00,29.66,29.84,29.66,29.7,92484.0,27.1881,27.3531,27.1881,27.2248,92484.0
2023-06-13 09:30:00,29.75,30.47,29.63,30.46,263516.0,27.2706,27.9306,27.1606,27.9214,263516.0
2023-06-13 10:00:00,30.44,30.6,30.34,30.34,125540.0,27.9031,28.0498,27.8114,27.8114,125540.0
2023-06-13 10:30:00,30.48,30.52,30.34,30.47,36984.0,27.9398,27.9764,27.8114,27.9306,36984.0
2023-06-13 11:00:00,30.52,30.56,30.43,30.53,62140.0,27.9764,28.0131,27.8939,27.9856,62140.0
2023-06-13 11:30:00,30.47,30.49,30.32,30.32,5480.0,27.9306,27.9489,27.7931,27.7931,5480.0
2023-06-13 12:00:00,30.34,30.43,30.34,30.43,7200.0,27.8114,27.8939,27.8114,27.8939,7200.0
2023-06-13 12:30:00,30.43,30.43,30.32,30.37,48068.0,27.8939,27.8939,27.7931,27.8389,48068.0
2023-06-13 13:00:00,30.28,30.28,30.13,30.25,21160.0,27.7564,27.7564,27.6189,27.7289,21160.0
2023-06-13 13:30:00,30.24,30.5,30.22,30.5,59200.0,27.7198,27.9581,27.7014,27.9581,59200.0
2023-06-13 14:00:00,30.49,30.65,30.48,30.64,49700.0,27.9489,28.0956,27.9398,28.0864,49700.0
2023-06-13 14:30:00,30.67,30.77,30.64,30.73,48896.0,28.1139,28.2056,28.0864,28.1689,48896.0
2023-06-13 15:00:00,30.74,30.82,30.68,30.7,94360.0,28.1781,28.2514,28.1231,28.1414,94360.0
2023-06-13 15:30:00,30.73,30.73,30.56,30.6,92952.0,28.1689,28.1689,28.0131,28.0498,92952.0
2023-06-14 09:30:00,30.18,30.38,30.06,30.16,219168.0,27.6648,27.8481,27.5548,27.6464,219168.0
2023-06-14 10:00:00,30.1,30.21,29.98,30.09,292828.0,27.5914,27.6923,27.4814,27.5823,292828.0
2023-06-14 10:30:00,30.02,30.06,29.94,30.06,129908.0,27.5181,27.5548,27.4448,27.5548,129908.0
2023-06-14 11:00:00,30.1,30.16,29.99,29.99,84808.0,27.5914,27.6464,27.4906,27.4906,84808.0
2023-06-14 11:30:00,29.96,30.08,29.88,30.06,351912.0,27.4631,27.5731,27.3898,27.5548,351912.0
2023-06-14 12:00:00,30.06,30.14,30.06,30.06,75476.0,27.5548,27.6281,27.5548,27.5548,75476.0
2023-06-14 12:30:00,30.05,30.08,29.99,30.0,76460.0,27.5456,27.5731,27.4906,27.4998,76460.0
2023-06-14 13:00:00,30.01,30.01,29.75,29.75,59460.0,27.5089,27.5089,27.2706,27.2706,59460.0
2023-06-14 13:30:00,29.75,29.77,29.65,29.65,36928.0,27.2706,27.2889,27.1789,27.1789,36928.0
2023-06-14 14:00:00,30.0,30.33,29.78,29.91,199692.0,27.4998,27.8023,27.2981,27.4173,199692.0
2023-06-14 14:30:00,29.95,29.95,29.63,29.82,481788.0,27.4539,27.4539,27.1606,27.3348,481788.0
2023-06-14 15:00:00,29.75,30.05,29.74,30.0,146056.0,27.2706,27.5456,27.2614,27.4998,146056.0
2023-06-14 15:30:00,29.97,29.97,29.7,29.8,125864.0,27.4723,27.4723,27.2248,27.3164,125864.0
2023-06-15 09:30:00,29.01,29.22,28.82,28.97,364964.0,26.5923,26.7848,26.4181,26.5556,364964.0
2023-06-15 10:00:00,28.95,29.03,28.58,28.65,65628.0,26.5373,26.6106,26.1981,26.2623,65628.0
2023-06-15 10:30:00,28.6,28.98,28.52,28.97,48064.0,26.2165,26.5648,26.1431,26.5556,48064.0
2023-06-15 11:00:00,28.97,29.41,28.97,29.24,164924.0,26.5556,26.959,26.5556,26.8031,164924.0
2023-06-15 11:30:00,29.25,29.25,29.14,29.16,9408.0,26.8123,26.8123,26.7115,26.7298,9408.0
2023-06-15 12:00:00,29.15,29.15,29.0,29.0,4400.0,26.7206,26.7206,26.5831,26.5831,4400.0
2023-06-15 12:30:00,28.96,28.96,28.96,28.96,1600.0,26.5465,26.5465,26.5465,26.5465,1600.0
2023-06-15 13:00:00,29.02,29.04,29.0,29.0,6800.0,26.6015,26.6198,26.5831,26.5831,6800.0
2023-06-15 13:30:00,29.1,29.13,29.09,29.12,8320.0,26.6748,26.7023,26.6656,26.6931,8320.0
2023-06-15 14:00:00,29.13,29.21,29.13,29.21,6120.0,26.7023,26.7756,26.7023,26.7756,6120.0
2023-06-15 14:30:00,29.22,29.23,29.2,29.22,5296.0,26.7848,26.794,26.7665,26.7848,5296.0
2023-06-15 15:00:00,29.23,29.24,29.16,29.16,42484.0,26.794,26.8031,26.7298,26.7298,42484.0
2023-06-15 15:30:00,29.15,29.22,29.07,29.11,113036.0,26.7206,26.7848,26.6473,26.684,113036.0
2023-06-16 09:30:00,29.52,29.63,29.49,29.53,185864.0,27.0598,27.1606,27.0323,27.0689,185864.0
2023-06-16 10:00:00,29.38,29.92,29.25,29.89,69172.0,26.9315,27.4264,26.8123,27.3989,69172.0
2023-06-16 10:30:00,29.82,29.82,29.43,29.54,66784.0,27.3348,27.3348,26.9773,27.0781,66784.0
2023-06-16 11:00:00,29.48,29.48,29.29,29.43,10000.0,27.0231,27.0231,26.849,26.9773,10000.0
2023-06-16 11:30:00,29.29,29.58,29.28,29.56,14840.0,26.849,27.1148,26.8398,27.0964,14840.0
2023-06-16 12:00:00,29.58,29.58,29.53,29.56,7676.0,27.1148,27.1148,27.0689,27.0964,7676.0
2023-06-16 12:30:00,29.5,29.54,29.4,29.44,6760.0,27.0414,27.0781,26.9498,26.9865,6760.0
2023-06-16 13:00:00,29.47,29.47,29.38,29.43,19200.0,27.014,27.014,26.9315,26.9773,19200.0
2023-06-16 13:30:00,29.3,29.38,29.3,29.38,1200.0,26.8581,26.9315,26.8581,26.9315,1200.0
2023-06-16 14:00:00,29.34,29.42,29.34,29.4,8080.0,26.8948,26.9681,26.8948,26.9498,8080.0
2023-06-16 14:30:00,29.41,29.49,29.36,29.38,22564.0,26.959,27.0323,26.9131,26.9315,22564.0
2023-06-16 15:00:00,29.43,29.48,29.39,29.45,11076.0,26.9773,27.0231,26.9406,26.9956,11076.0
2023-06-16 15:30:00,29.45,29.45,29.34,29.39,56308.0,26.9956,26.9956,26.8948,26.9406,56308.0
2023-06-20 09:30:00,29.02,29.02,28.63,28.71,93812.0,26.6015,26.6015,26.244,26.3173,93812.0
2023-06-20 10:00:00,28.68,28.75,28.62,28.63,40872.0,26.2898,26.354,26.2348,26.244,40872.0
2023-06-20 10:30:00,28.69,28.78,28.56,28.57,15064.0,26.299,26.3815,26.1798,26.189,15064.0
2023-06-20 11:00:00,28.61,28.73,28.61,28.73,15452.0,26.2256,26.3356,26.2256,26.3356,15452.0
2023-06-20 11:30:00,28.71,28.76,28.65,28.69,10212.0,26.3173,26.3631,26.2623,26.299,10212.0
2023-06-20 12:00:00,28.72,28.72,28.66,28.66,4952.0,26.3265,26.3265,26.2715,26.2715,4952.0
2023-06-20 12:30:00,28.66,28.67,28.58,28.63,16800.0,26.2715,26.2806,26.1981,26.244,16800.0
2023-06-20 13:00:00,28.68,28.77,28.66,28.77,7904.0,26.2898,26.3723,26.2715,26.3723,7904.0
2023-06-20 13:30:00,28.77,28.8,28.72,28.76,6604.0,26.3723,26.3998,26.3265,26.3631,6604.0
2023-06-20 14:00:00,28.76,28.82,28.75,28.79,5980.0,26.3631,26.4181,26.354,26.3906,5980.0
2023-06-20 14:30:00,28.76,28.82,28.76,28.77,24612.0,26.3631,26.4181,26.3631,26.3723,24612.0
2023-06-20 15:00:00,28.78,28.92,28.76,28.92,8984.0,26.3815,26.5098,26.3631,26.5098,8984.0
2023-06-20 15:30:00,28.92,28.92,28.68,28.82,51248.0,26.5098,26.5098,26.2898,26.4181,51248.0
2023-06-21 09:30:00,28.94,29.28,28.93,29.25,93996.0,26.8239,27.139,26.8146,27.1112,93996.0
2023-06-21 10:00:00,29.29,29.3,29.11,29.28,93536.0,27.1483,27.1576,26.9814,27.139,93536.0
2023-06-21 10:30:00,29.25,29.34,28.96,28.97,53124.0,27.1112,27.1946,26.8424,26.8517,53124.0
2023-06-21 11:00:00,29.03,29.2,28.95,29.2,36360.0,26.9073,27.0649,26.8331,27.0649,36360.0
2023-06-21 11:30:00,29.23,29.24,29.13,29.17,10944.0,27.0927,27.1019,27.0,27.0371,10944.0
2023-06-21 12:00:00,29.16,29.16,29.0,29.0,1600.0,27.0278,27.0278,26.8795,26.8795,1600.0
2023-06-21 12:30:00,28.93,28.98,28.83,28.83,6928.0,26.8146,26.861,26.7219,26.7219,6928.0
2023-06-21 13:00:00,28.87,28.87,28.55,28.59,46600.0,26.759,26.759,26.4624,26.4995,46600.0
2023-06-21 13:30:00,28.55,28.65,28.5,28.51,9584.0,26.4624,26.5551,26.416,26.4253,9584.0
2023-06-21 14:00:00,28.55,28.55,28.33,28.33,27008.0,26.4624,26.4624,26.2585,26.2585,27008.0
2023-06-21 14:30:00,28.33,28.37,28.28,28.37,47472.0,26.2585,26.2956,26.2121,26.2956,47472.0
2023-06-21 15:00:00,28.36,28.37,28.27,28.27,29784.0,26.2863,26.2956,26.2029,26.2029,29784.0
2023-06-21 15:30:00,28.31,28.39,28.25,28.32,96768.0,26.2399,26.3141,26.1843,26.2492,96768.0
2023-06-22 09:30:00,29.01,29.1,28.61,28.93,78296.0,26.8888,26.9722,26.518,26.8146,78296.0
2023-06-22 10:00:00,28.91,29.13,28.9,29.11,14216.0,26.7961,27.0,26.7868,26.9814,14216.0
2023-06-22 10:30:00,29.06,29.2,29.05,29.2,9600.0,26.9351,27.0649,26.9258,27.0649,9600.0
2023-06-22 11:00:00,29.22,29.24,29.03,29.03,28160.0,27.0834,27.1019,26.9073,26.9073,28160.0
2023-06-22 11:30:00,29.19,29.34,29.16,29.33,23140.0,27.0556,27.1946,27.0278,27.1854,23140.0
2023-06-22 12:00:00,29.33,29.33,29.24,29.25,2380.0,27.1854,27.1854,27.1019,27.1112,2380.0
2023-06-22 12:30:00,29.28,29.4,29.25,29.31,8436.0,27.139,27.2502,27.1112,27.1668,8436.0
2023-06-22 13:00:00,29.33,29.45,29.33,29.42,9228.0,27.1854,27.2966,27.1854,27.2688,9228.0
2023-06-22 13:30:00,29.39,29.39,29.24,29.24,10200.0,27.241,27.241,27.1019,27.1019,10200.0
2023-06-22 14:00:00,29.27,29.29,29.24,29.25,5600.0,27.1297,27.1483,27.1019,27.1112,5600.0
2023-06-22 14:30:00,29.3,29.41,29.3,29.36,14572.0,27.1576,27.2595,27.1576,27.2132,14572.0
2023-06-22 15:00:00,29.36,29.36,29.29,29.35,12104.0,27.2132,27.2132,27.1483,27.2039,12104.0
2023-06-22 15:30:00,29.39,29.47,29.32,29.36,147952.0,27.241,27.3151,27.1761,27.2132,147952.0
2023-06-23 09:30:00,28.11,28.4,28.01,28.26,263724.0,26.0546,26.3234,25.9619,26.1936,263724.0
2023-06-23 10:00:00,28.38,28.5,28.22,28.36,84260.0,26.3048,26.416,26.1565,26.2863,84260.0
2023-06-23 10:30:00,28.37,28.64,28.37,28.55,21816.0,26.2956,26.5458,26.2956,26.4624,21816.0
2023-06-23 11:00:00,28.57,28.82,28.57,28.61,28816.0,26.4809,26.7126,26.4809,26.518,28816.0
2023-06-23 11:30:00,28.6,28.6,28.45,28.52,15624.0,26.5087,26.5087,26.3697,26.4346,15624.0
2023-06-23 12:00:00,28.56,28.61,28.52,28.61,15396.0,26.4717,26.518,26.4346,26.518,15396.0
2023-06-23 12:30:00,28.63,28.74,28.63,28.67,44664.0,26.5365,26.6385,26.5365,26.5736,44664.0
2023-06-23 13:00:00,28.66,28.66,28.61,28.61,8000.0,26.5643,26.5643,26.518,26.518,8000.0
2023-06-23 13:30:00,28.56,28.58,28.5,28.5,97756.0,26.4717,26.4902,26.416,26.416,97756.0
2023-06-23 14:00:00,28.52,28.54,28.49,28.52,16400.0,26.4346,26.4531,26.4068,26.4346,16400.0
2023-06-23 14:30:00,28.54,28.56,28.5,28.55,12520.0,26.4531,26.4717,26.416,26.4624,12520.0
2023-06-23 15:00:00,28.53,28.63,28.52,28.55,24240.0,26.4439,26.5365,26.4346,26.4624,24240.0
2023-06-23 15:30:00,28.52,28.62,28.5,28.54,301444.0,26.4346,26.5273,26.416,26.4531,301444.0
2023-06-26 09:30:00,28.28,28.63,28.28,28.45,43784.0,26.2121,26.5365,26.2121,26.3697,43784.0
2023-06-26 10:00:00,28.43,28.55,28.43,28.43,19324.0,26.3512,26.4624,26.3512,26.3512,19324.0
2023-06-26 10:30:00,28.44,28.69,28.38,28.56,13320.0,26.3604,26.5922,26.3048,26.4717,13320.0
2023-06-26 11:00:00,28.5,28.5,28.19,28.21,24292.0,26.416,26.416,26.1287,26.1473,24292.0
2023-06-26 11:30:00,28.21,28.44,28.2,28.44,54440.0,26.1473,26.3604,26.138,26.3604,54440.0
2023-06-26 12:00:00,28.5,28.58,28.41,28.58,19280.0,26.416,26.4902,26.3326,26.4902,19280.0
2023-06-26 12:30:00,28.57,28.59,28.51,28.51,3356.0,26.4809,26.4995,26.4253,26.4253,3356.0
2023-06-26 13:00:00,28.52,28.52,28.44,28.5,6800.0,26.4346,26.4346,26.3604,26.416,6800.0
2023-06-26 13:30:00,28.56,28.56,28.51,28.51,800.0,26.4717,26.4717,26.4253,26.4253,800.0
2023-06-26 14:00:00,28.47,28.47,28.31,28.32,7920.0,26.3882,26.3882,26.2399,26.2492,7920.0
2023-06-26 14:30:00,28.4,28.53,28.4,28.52,19500.0,26.3234,26.4439,26.3234,26.4346,19500.0
2023-06-26 15:00:00,28.54,28.61,28.5,28.6,24992.0,26.4531,26.518,26.416,26.5087,24992.0
2023-06-26 15:30:00,28.58,28.61,28.45,28.45,75968.0,26.4902,26.518,26.3697,26.3697,75968.0
2023-06-27 09:30:00,28.34,28.39,28.06,28.37,63524.0,26.2677,26.3141,26.0082,26.2956,63524.0
2023-06-27 10:00:00,28.28,28.81,28.28,28.78,105200.0,26.2121,26.7034,26.2121,26.6756,105200.0
2023-06-27 10:30:00,28.78,28.92,28.76,28.83,52984.0,26.6756,26.8053,26.657,26.7219,52984.0
2023-06-27 11:00:00,28.86,29.04,28.86,28.99,214092.0,26.7497,26.9166,26.7497,26.8702,214092.0
2023-06-27 11:30:00,29.02,29.02,28.74,28.74,20120.0,26.898,26.898,26.6385,26.6385,20120.0
2023-06-27 12:00:00,28.78,28.78,28.69,28.73,5600.0,26.6756,26.6756,26.5922,26.6292,5600.0
2023-06-27 12:30:00,28.74,28.78,28.67,28.7,47384.0,26.6385,26.6756,26.5736,26.6014,47384.0
2023-06-27 13:00:00,28.81,28.88,28.79,28.84,9200.0,26.7034,26.7683,26.6848,26.7312,9200.0
2023-06-27 13:30:00,28.84,28.87,28.79,28.84,6908.0,26.7312,26.759,26.6848,26.7312,6908.0
2023-06-27 14:00:00,28.79,28.87,28.79,28.87,13088.0,26.6848,26.759,26.6848,26.759,13088.0
2023-06-27 14:30:00,28.85,28.94,28.85,28.87,7200.0,26.7405,26.8239,26.7405,26.759,7200.0
2023-06-27 15:00:00,28.84,28.84,28.81,28.81,64488.0,26.7312,26.7312,26.7034,26.7034,64488.0
2023-06-27 15:30:00,28.79,28.83,28.69,28.69,67824.0,26.6848,26.7219,26.5922,26.5922,67824.0
2023-06-28 09:30:00,28.5,28.8,28.45,28.53,141640.0,26.416,26.6941,26.3697,26.4439,141640.0
2023-06-28 10:00:00,28.54,28.75,28.43,28.73,137876.0,26.4531,26.6478,26.3512,26.6292,137876.0
2023-06-28 10:30:00,28.79,28.95,28.76,28.91,324256.0,26.6848,26.8331,26.657,26.7961,324256.0
2023-06-28 11:00:00,28.92,29.0,28.64,28.65,222364.0,26.8053,26.8795,26.5458,26.5551,222364.0
2023-06-28 11:30:00,28.7,28.77,28.6,28.63,80512.0,26.6014,26.6663,26.5087,26.5365,80512.0
2023-06-28 12:00:00,28.6,28.6,28.43,28.45,32420.0,26.5087,26.5087,26.3512,26.3697,32420.0
2023-06-28 12:30:00,28.48,28.58,28.47,28.5,21004.0,26.3975,26.4902,26.3882,26.416,21004.0
2023-06-28 13:00:00,28.52,28.52,28.31,28.36,52800.0,26.4346,26.4346,26.2399,26.2863,52800.0
2023-06-28 13:30:00,28.34,28.38,28.27,28.3,39108.0,26.2677,26.3048,26.2029,26.2307,39108.0
2023-06-28 14:00:00,28.31,28.36,28.17,28.35,105280.0,26.2399,26.2863,26.1102,26.277,105280.0
2023-06-28 14:30:00,28.35,28.36,28.27,28.31,23728.0,26.277,26.2863,26.2029,26.2399,23728.0
2023-06-28 15:00:00,28.32,28.39,28.32,28.35,32580.0,26.2492,26.3141,26.2492,26.277,32580.0
2023-06-28 15:30:00,28.33,28.45,28.29,28.33,93016.0,26.2585,26.3697,26.2214,26.2585,93016.0
2023-06-29 09:30:00,29.55,29.85,29.44,29.85,463156.0,27.3893,27.6673,27.2873,27.6673,463156.0
2023-06-29 10:00:00,29.85,30.14,29.75,29.77,127016.0,27.6673,27.9361,27.5746,27.5932,127016.0
2023-06-29 10:30:00,29.8,29.96,29.63,29.63,218240.0,27.621,27.7693,27.4634,27.4634,218240.0
2023-06-29 11:00:00,29.67,29.75,29.6,29.63,89296.0,27.5005,27.5746,27.4356,27.4634,89296.0
2023-06-29 11:30:00,29.69,29.94,29.69,29.91,143296.0,27.519,27.7508,27.519,27.7229,143296.0
2023-06-29 12:00:00,29.94,30.03,29.91,29.95,93300.0,27.7508,27.8342,27.7229,27.76,93300.0
2023-06-29 12:30:00,29.93,30.04,29.91,30.03,59140.0,27.7415,27.8434,27.7229,27.8342,59140.0
2023-06-29 13:00:00,30.04,30.06,29.95,29.95,28544.0,27.8434,27.862,27.76,27.76,28544.0
2023-06-29 13:30:00,30.0,30.0,29.93,29.93,15848.0,27.8064,27.8064,27.7415,27.7415,15848.0
2023-06-29 14:00:00,29.93,30.03,29.93,30.01,119188.0,27.7415,27.8342,27.7415,27.8156,119188.0
2023-06-29 14:30:00,29.97,30.04,29.97,29.97,59544.0,27.7786,27.8434,27.7786,27.7786,59544.0
2023-06-29 15:00:00,29.97,29.99,29.94,29.95,48936.0,27.7786,27.7971,27.7508,27.76,48936.0
2023-06-29 15:30:00,29.97,29.99,29.84,29.93,220372.0,27.7786,27.7971,27.6581,27.7415,220372.0
2023-06-30 09:30:00,29.66,29.84,29.53,29.81,213636.0,27.4912,27.6581,27.3707,27.6303,213636.0
2023-06-30 10:00:00,29.79,29.79,29.52,29.56,51020.0,27.6117,27.6117,27.3615,27.3985,51020.0
2023-06-30 10:30:00,29.53,29.67,29.36,29.36,35328.0,27.3707,27.5005,27.2132,27.2132,35328.0
2023-06-30 11:00:00,29.35,29.35,29.19,29.21,31628.0,27.2039,27.2039,27.0556,27.0741,31628.0
2023-06-30 11:30:00,29.15,29.3,29.06,29.21,42932.0,27.0185,27.1576,26.9351,27.0741,42932.0
2023-06-30 12:00:00,29.19,29.36,29.14,29.34,17256.0,27.0556,27.2132,27.0093,27.1946,17256.0
2023-06-30 12:30:00,29.3,29.3,29.1,29.11,44284.0,27.1576,27.1576,26.9722,26.9814,44284.0
2023-06-30 13:00:00,29.1,29.18,29.08,29.12,26436.0,26.9722,27.0463,26.9536,26.9907,26436.0
2023-06-30 13:30:00,29.11,29.16,29.08,29.09,63952.0,26.9814,27.0278,26.9536,26.9629,63952.0
2023-06-30 14:00:00,29.08,29.09,28.98,29.0,27660.0,26.9536,26.9629,26.861,26.8795,27660.0
2023-06-30 14:30:00,29.02,29.12,29.02,29.08,16836.0,26.898,26.9907,26.898,26.9536,16836.0
2023-06-30 15:00:00,29.09,29.09,28.95,28.95,23708.0,26.9629,26.9629,26.8331,26.8331,23708.0
2023-06-30 15:30:00,28.95,29.08,28.79,28.88,216764.0,26.8331,26.9536,26.6848,26.7683,216764.0
2023-07-03 09:30:00,28.77,28.97,28.73,28.83,67480.0,26.6663,26.8517,26.6292,26.7219,67480.0
2023-07-03 10:00:00,28.78,28.85,28.42,28.76,201588.0,26.6756,26.7405,26.3419,26.657,201588.0
2023-07-03 10:30:00,28.8,29.11,28.76,29.11,37072.0,26.6941,26.9814,26.657,26.9814,37072.0
2023-07-03 11:00:00,29.11,29.4,29.06,29.14,73008.0,26.9814,27.2502,26.9351,27.0093,73008.0
2023-07-03 11:30:00,29.17,29.25,29.17,29.21,88348.0,27.0371,27.1112,27.0371,27.0741,88348.0
2023-07-03 12:00:00,29.22,29.33,29.2,29.27,37240.0,27.0834,27.1854,27.0649,27.1297,37240.0
2023-07-03 12:30:00,29.27,29.39,29.27,29.39,94880.0,27.1297,27.241,27.1297,27.241,94880.0
2023-07-05 09:30:00,29.54,29.67,29.49,29.54,121116.0,27.38,27.5005,27.3337,27.38,121116.0
2023-07-05 10:00:00,29.52,29.76,29.52,29.61,77156.0,27.3615,27.5839,27.3615,27.4449,77156.0
2023-07-05 10:30:00,29.63,29.78,29.63,29.72,51444.0,27.4634,27.6025,27.4634,27.5468,51444.0
2023-07-05 11:00:00,29.71,29.98,29.7,29.95,72896.0,27.5376,27.7878,27.5283,27.76,72896.0
2023-07-05 11:30:00,29.99,30.0,29.88,30.0,12020.0,27.7971,27.8064,27.6951,27.8064,12020.0
2023-07-05 12:00:00,30.05,30.18,30.05,30.16,54452.0,27.8527,27.9732,27.8527,27.9547,54452.0
2023-07-05 12:30:00,30.16,30.32,30.12,30.3,69000.0,27.9547,28.103,27.9176,28.0844,69000.0
2023-07-05 13:00:00,30.31,30.39,30.31,30.37,28144.0,28.0937,28.1678,28.0937,28.1493,28144.0
2023-07-05 13:30:00,30.38,30.55,30.38,30.53,14836.0,28.1586,28.3162,28.1586,28.2976,14836.0
2023-07-05 14:00:00,30.51,30.56,30.44,30.48,43200.0,28.2791,28.3254,28.2142,28.2513,43200.0
2023-07-05 14:30:00,30.44,30.5,30.34,30.47,93748.0,28.2142,28.2698,28.1215,28.242,93748.0
2023-07-05 15:00:00,30.41,30.53,30.38,30.49,63068.0,28.1864,28.2976,28.1586,28.2605,63068.0
2023-07-05 15:30:00,30.49,30.5,30.25,30.25,124200.0,28.2605,28.2698,28.0381,28.0381,124200.0
2023-07-06 09:30:00,31.14,31.22,30.99,31.05,131024.0,28.863,28.9372,28.724,28.7796,131024.0
2023-07-06 10:00:00,31.13,31.48,31.13,31.36,226928.0,28.8537,29.1781,28.8537,29.0669,226928.0
2023-07-06 10:30:00,31.35,31.55,31.29,31.46,403424.0,29.0577,29.243,29.002,29.1596,403424.0
2023-07-06 11:00:00,31.44,31.77,31.37,31.68,332780.0,29.1411,29.4469,29.0762,29.3635,332780.0
2023-07-06 11:30:00,31.66,31.73,31.59,31.66,81940.0,29.345,29.4099,29.2801,29.345,81940.0
2023-07-06 12:00:00,31.61,31.68,31.6,31.61,25480.0,29.2986,29.3635,29.2894,29.2986,25480.0
2023-07-06 12:30:00,31.62,31.63,31.49,31.49,34228.0,29.3079,29.3172,29.1874,29.1874,34228.0
2023-07-06 13:00:00,31.52,31.57,31.5,31.5,6012.0,29.2152,29.2616,29.1967,29.1967,6012.0
2023-07-06 13:30:00,31.55,31.59,31.53,31.53,133684.0,29.243,29.2801,29.2245,29.2245,133684.0
2023-07-06 14:00:00,31.52,31.55,31.48,31.48,184760.0,29.2152,29.243,29.1781,29.1781,184760.0
2023-07-06 14:30:00,31.48,31.48,31.38,31.42,50148.0,29.1781,29.1781,29.0855,29.1225,50148.0
2023-07-06 15:00:00,31.46,31.58,31.45,31.46,54824.0,29.1596,29.2708,29.1503,29.1596,54824.0
2023-07-06 15:30:00,31.49,31.58,31.46,31.57,228472.0,29.1874,29.2708,29.1596,29.2616,228472.0
2023-07-07 09:30:00,32.07,32.23,31.75,32.07,215268.0,29.725,29.8733,29.4284,29.725,215268.0
2023-07-07 10:00:00,32.12,32.27,31.78,32.0,167996.0,29.7714,29.9104,29.4562,29.6601,167996.0
2023-07-07 10:30:00,32.0,32.17,31.81,31.81,98248.0,29.6601,29.8177,29.484,29.484,98248.0
2023-07-07 11:00:00,31.75,31.95,31.69,31.94,65744.0,29.4284,29.6138,29.3728,29.6045,65744.0
2023-07-07 11:30:00,31.91,31.91,31.78,31.89,27884.0,29.5767,29.5767,29.4562,29.5582,27884.0
2023-07-07 12:00:00,31.87,31.91,31.77,31.86,52616.0,29.5396,29.5767,29.4469,29.5304,52616.0
2023-07-07 12:30:00,31.86,32.07,31.86,32.07,67248.0,29.5304,29.725,29.5304,29.725,67248.0
2023-07-07 13:00:00,32.08,32.15,32.0,32.0,19936.0,29.7343,29.7992,29.6601,29.6601,19936.0
2023-07-07 13:30:00,31.98,32.05,31.95,31.95,9068.0,29.6416,29.7065,29.6138,29.6138,9068.0
2023-07-07 14:00:00,31.96,32.03,31.95,32.03,8600.0,29.623,29.6879,29.6138,29.6879,8600.0
2023-07-07 14:30:00,32.02,32.05,31.87,31.97,35852.0,29.6787,29.7065,29.5396,29.6323,35852.0
2023-07-07 15:00:00,32.0,32.16,32.0,32.1,54852.0,29.6601,29.8084,29.6601,29.7528,54852.0
2023-07-07 15:30:00,32.12,32.21,32.11,32.19,121368.0,29.7714,29.8548,29.7621,29.8362,121368.0
2023-07-10 09:30:00,32.38,32.41,32.17,32.23,267884.0,30.0123,30.0401,29.8177,29.8733,267884.0
2023-07-10 10:00:00,32.23,32.23,31.96,32.12,62516.0,29.8733,29.8733,29.623,29.7714,62516.0
2023-07-10 10:30:00,32.1,32.4,32.1,32.4,90568.0,29.7528,30.0309,29.7528,30.0309,90568.0
2023-07-10 11:00:00,32.39,32.39,31.85,31.86,81208.0,30.0216,30.0216,29.5211,29.5304,81208.0
2023-07-10 11:30:00,31.89,32.08,31.89,32.02,38992.0,29.5582,29.7343,29.5582,29.6787,38992.0
2023-07-10 12:00:00,32.16,32.18,32.1,32.13,6240.0,29.8084,29.827,29.7528,29.7806,6240.0
2023-07-10 12:30:00,31.99,31.99,31.87,31.95,48600.0,29.6509,29.6509,29.5396,29.6138,48600.0
2023-07-10 13:00:00,31.93,31.94,31.88,31.9,13188.0,29.5952,29.6045,29.5489,29.5674,13188.0
2023-07-10 13:30:00,31.83,31.85,31.77,31.78,46572.0,29.5026,29.5211,29.4469,29.4562,46572.0
2023-07-10 14:00:00,31.8,31.93,31.8,31.92,21296.0,29.4747,29.5952,29.4747,29.586,21296.0
2023-07-10 14:30:00,31.94,32.05,31.91,32.05,39584.0,29.6045,29.7065,29.5767,29.7065,39584.0
2023-07-10 15:00:00,32.07,32.09,32.01,32.06,45072.0,29.725,29.7435,29.6694,29.7157,45072.0
2023-07-10 15:30:00,32.02,32.1,31.98,32.07,60900.0,29.6787,29.7528,29.6416,29.725,60900.0
2023-07-11 09:30:00,31.69,32.0,31.69,31.97,142360.0,29.3728,29.6601,29.3728,29.6323,142360.0
2023-07-11 10:00:00,31.97,32.02,31.72,31.76,23144.0,29.6323,29.6787,29.4006,29.4377,23144.0
2023-07-11 10:30:00,31.7,31.76,31.64,31.74,40372.0,29.3821,29.4377,29.3264,29.4191,40372.0
2023-07-11 11:00:00,31.67,31.88,31.67,31.86,12000.0,29.3543,29.5489,29.3543,29.5304,12000.0
2023-07-11 11:30:00,31.76,31.8,31.74,31.79,22000.0,29.4377,29.4747,29.4191,29.4655,22000.0
2023-07-11 12:00:00,31.77,31.77,31.54,31.54,32404.0,29.4469,29.4469,29.2338,29.2338,32404.0
2023-07-11 12:30:00,31.52,31.52,31.36,31.43,54568.0,29.2152,29.2152,29.0669,29.1318,54568.0
2023-07-11 13:00:00,31.43,31.55,31.39,31.5,24924.0,29.1318,29.243,29.0947,29.1967,24924.0
2023-07-11 13:30:00,31.5,31.57,31.5,31.51,10312.0,29.1967,29.2616,29.1967,29.206,10312.0
2023-07-11 14:00:00,31.61,31.74,31.49,31.74,17200.0,29.2986,29.4191,29.1874,29.4191,17200.0
2023-07-11 14:30:00,31.73,31.77,31.62,31.67,91796.0,29.4099,29.4469,29.3079,29.3543,91796.0
2023-07-11 15:00:00,31.71,31.81,31.68,31.69,41836.0,29.3913,29.484,29.3635,29.3728,41836.0
2023-07-11 15:30:00,31.68,31.76,31.63,31.65,70208.0,29.3635,29.4377,29.3172,29.3357,70208.0
2023-07-12 09:30:00,31.25,31.55,31.15,31.23,378736.0,28.965,29.243,28.8723,28.9464,378736.0
2023-07-12 10:00:00,31.27,31.35,31.0,31.21,158564.0,28.9835,29.0577,28.7332,28.9279,158564.0
2023-07-12 10:30:00,31.18,31.33,30.97,31.0,157592.0,28.9001,29.0391,28.7054,28.7332,157592.0
2023-07-12 11:00:00,31.0,31.02,30.71,30.72,218332.0,28.7332,28.7518,28.4645,28.4737,218332.0
2023-07-12 11:30:00,30.75,30.84,30.55,30.6,166888.0,28.5015,28.5849,28.3162,28.3625,166888.0
2023-07-12 12:00:00,30.58,30.61,30.48,30.49,178168.0,28.344,28.3718,28.2513,28.2605,178168.0
2023-07-12 12:30:00,30.45,30.45,30.28,30.36,125204.0,28.2235,28.2235,28.0659,28.14,125204.0
2023-07-12 13:00:00,30.38,30.48,30.31,30.44,80056.0,28.1586,28.2513,28.0937,28.2142,80056.0
2023-07-12 13:30:00,30.46,30.49,30.42,30.45,140576.0,28.2327,28.2605,28.1957,28.2235,140576.0
2023-07-12 14:00:00,30.49,30.59,30.47,30.57,198444.0,28.2605,28.3532,28.242,28.3347,198444.0
2023-07-12 14:30:00,30.57,30.59,30.46,30.49,153552.0,28.3347,28.3532,28.2327,28.2605,153552.0
2023-07-12 15:00:00,30.49,30.61,30.43,30.54,36444.0,28.2605,28.3718,28.2049,28.3069,36444.0
2023-07-12 15:30:00,30.52,30.64,30.44,30.55,144504.0,28.2883,28.3996,28.2142,28.3162,144504.0
2023-07-13 09:30:00,30.11,30.21,29.93,30.18,404256.0,27.9083,28.001,27.7415,27.9732,404256.0
2023-07-13 10:00:00,30.21,30.38,30.04,30.38,125436.0,28.001,28.1586,27.8434,28.1586,125436.0
2023-07-13 10:30:00,30.35,30.4,30.2,30.24,22668.0,28.1308,28.1771,27.9917,28.0288,22668.0
2023-07-13 11:00:00,30.23,30.31,30.07,30.07,15728.0,28.0195,28.0937,27.8712,27.8712,15728.0
2023-07-13 11:30:00,30.03,30.03,29.93,29.93,60732.0,27.8342,27.8342,27.7415,27.7415,60732.0
2023-07-13 12:00:00,29.93,29.97,29.7,29.71,93700.0,27.7415,27.7786,27.5283,27.5376,93700.0
2023-07-13 12:30:00,29.64,29.73,29.55,29.59,46452.0,27.4727,27.5561,27.3893,27.4263,46452.0
2023-07-13 13:00:00,29.68,29.86,29.64,29.84,99776.0,27.5098,27.6766,27.4727,27.6581,99776.0
2023-07-13 13:30:00,29.86,29.91,29.77,29.77,15600.0,27.6766,27.7229,27.5932,27.5932,15600.0
2023-07-13 14:00:00,29.76,29.78,29.68,29.75,45724.0,27.5839,27.6025,27.5098,27.5746,45724.0
2023-07-13 14:30:00,29.75,29.75,29.59,29.59,74016.0,27.5746,27.5746,27.4263,27.4263,74016.0
2023-07-13 15:00:00,29.63,29.75,29.62,29.63,10668.0,27.4634,27.5746,27.4542,27.4634,10668.0
2023-07-13 15:30:00,29.67,29.81,29.64,29.66,106028.0,27.5005,27.6303,27.4727,27.4912,106028.0
2023-07-14 09:30:00,29.78,29.89,29.61,29.81,196580.0,27.6025,27.7044,27.4449,27.6303,196580.0
2023-07-14 10:00:00,29.93,30.1,29.86,29.99,122024.0,27.7415,27.8991,27.6766,27.7971,122024.0
2023-07-14 10:30:00,29.99,29.99,29.63,29.74,169848.0,27.7971,27.7971,27.4634,27.5654,169848.0
2023-07-14 11:00:00,29.73,29.84,29.64,29.84,28868.0,27.5561,27.6581,27.4727,27.6581,28868.0
2023-07-14 11:30:00,29.87,29.95,29.83,29.93,42832.0,27.6859,27.76,27.6488,27.7415,42832.0
2023-07-14 12:00:00,29.95,30.09,29.93,30.05,87100.0,27.76,27.8898,27.7415,27.8527,87100.0
2023-07-14 12:30:00,30.06,30.15,29.98,30.03,38016.0,27.862,27.9454,27.7878,27.8342,38016.0
2023-07-14 13:00:00,30.04,30.06,29.97,30.02,38400.0,27.8434,27.862,27.7786,27.8249,38400.0
2023-07-14 13:30:00,30.01,30.08,29.98,30.06,32104.0,27.8156,27.8805,27.7878,27.862,32104.0
2023-07-14 14:00:00,30.04,30.13,30.04,30.07,27700.0,27.8434,27.9269,27.8434,27.8712,27700.0
2023-07-14 14:30:00,30.06,30.1,30.0,30.09,48300.0,27.862,27.8991,27.8064,27.8898,48300.0
2023-07-14 15:00:00,30.11,30.17,30.1,30.17,34416.0,27.9083,27.9639,27.8991,27.9639,34416.0
2023-07-14 15:30:00,30.16,30.23,30.13,30.17,52392.0,27.9547,28.0195,27.9269,27.9639,52392.0
2023-07-17 09:30:00,30.23,30.47,30.18,30.32,83224.0,28.0195,28.242,27.9732,28.103,83224.0
2023-07-17 10:00:00,30.32,30.44,30.31,30.41,22600.0,28.103,28.2142,28.0937,28.1864,22600.0
2023-07-17 10:30:00,30.42,30.5,30.22,30.24,83300.0,28.1957,28.2698,28.0103,28.0288,83300.0
2023-07-17 11:00:00,30.23,30.5,30.23,30.41,57840.0,28.0195,28.2698,28.0195,28.1864,57840.0
2023-07-17 11:30:00,30.36,30.43,30.3,30.3,15600.0,28.14,28.2049,28.0844,28.0844,15600.0
2023-07-17 12:00:00,30.3,30.34,30.25,30.28,31224.0,28.0844,28.1215,28.0381,28.0659,31224.0
2023-07-17 12:30:00,30.26,30.26,30.18,30.21,67420.0,28.0474,28.0474,27.9732,28.001,67420.0
2023-07-17 13:00:00,30.21,30.24,30.17,30.18,143316.0,28.001,28.0288,27.9639,27.9732,143316.0
2023-07-17 13:30:00,30.18,30.21,30.1,30.17,68304.0,27.9732,28.001,27.8991,27.9639,68304.0
2023-07-17 14:00:00,30.13,30.13,30.1,30.12,7200.0,27.9269,27.9269,27.8991,27.9176,7200.0
2023-07-17 14:30:00,30.15,30.18,30.0,30.06,45172.0,27.9454,27.9732,27.8064,27.862,45172.0
2023-07-17 15:00:00,30.05,30.24,30.05,30.2,18400.0,27.8527,28.0288,27.8527,27.9917,18400.0
2023-07-17 15:30:00,30.22,30.23,30.14,30.15,25384.0,28.0103,28.0195,27.9361,27.9454,25384.0
2023-07-18 09:30:00,29.74,29.93,29.63,29.77,71112.0,27.5654,27.7415,27.4634,27.5932,71112.0
2023-07-18 10:00:00,29.73,29.75,29.62,29.65,19668.0,27.5561,27.5746,27.4542,27.482,19668.0
2023-07-18 10:30:00,29.62,29.71,29.57,29.61,17840.0,27.4542,27.5376,27.4078,27.4449,17840.0
2023-07-18 11:00:00,29.6,29.63,29.52,29.63,36224.0,27.4356,27.4634,27.3615,27.4634,36224.0
2023-07-18 11:30:00,29.66,29.69,29.61,29.65,7480.0,27.4912,27.519,27.4449,27.482,7480.0
2023-07-18 12:00:00,29.65,29.7,29.61,29.65,15800.0,27.482,27.5283,27.4449,27.482,15800.0
2023-07-18 12:30:00,29.62,29.8,29.61,29.74,20364.0,27.4542,27.621,27.4449,27.5654,20364.0
2023-07-18 13:00:00,29.72,29.74,29.69,29.69,10616.0,27.5468,27.5654,27.519,27.519,10616.0
2023-07-18 13:30:00,29.68,29.74,29.65,29.65,19732.0,27.5098,27.5654,27.482,27.482,19732.0
2023-07-18 14:00:00,29.72,29.78,29.66,29.68,52660.0,27.5468,27.6025,27.4912,27.5098,52660.0
2023-07-18 14:30:00,29.66,29.76,29.66,29.73,44560.0,27.4912,27.5839,27.4912,27.5561,44560.0
2023-07-18 15:00:00,29.73,29.88,29.73,29.83,32752.0,27.5561,27.6951,27.5561,27.6488,32752.0
2023-07-18 15:30:00,29.82,29.82,29.72,29.75,72460.0,27.6395,27.6395,27.5468,27.5746,72460.0
2023-07-19 09:30:00,29.54,29.73,29.44,29.58,89344.0,27.38,27.5561,27.2873,27.4171,89344.0
2023-07-19 10:00:00,29.59,29.8,29.58,29.68,57664.0,27.4263,27.621,27.4171,27.5098,57664.0
2023-07-19 10:30:00,29.71,29.71,29.49,29.5,16460.0,27.5376,27.5376,27.3337,27.3429,16460.0
2023-07-19 11:00:00,29.5,29.58,29.39,29.56,48844.0,27.3429,27.4171,27.241,27.3985,48844.0
2023-07-19 11:30:00,29.54,29.65,29.39,29.45,28800.0,27.38,27.482,27.241,27.2966,28800.0
2023-07-19 12:00:00,29.43,29.48,29.15,29.17,53176.0,27.278,27.3244,27.0185,27.0371,53176.0
2023-07-19 12:30:00,29.15,29.15,28.93,29.06,152228.0,27.0185,27.0185,26.8146,26.9351,152228.0
2023-07-19 13:00:00,29.08,29.16,29.06,29.14,53540.0,26.9536,27.0278,26.9351,27.0093,53540.0
2023-07-19 13:30:00,29.1,29.1,28.98,28.98,18060.0,26.9722,26.9722,26.861,26.861,18060.0
2023-07-19 14:00:00,28.95,28.96,28.8,28.84,60020.0,26.8331,26.8424,26.6941,26.7312,60020.0
2023-07-19 14:30:00,28.87,28.89,28.8,28.8,20200.0,26.759,26.7775,26.6941,26.6941,20200.0
2023-07-19 15:00:00,28.8,28.86,28.75,28.86,106544.0,26.6941,26.7497,26.6478,26.7497,106544.0
2023-07-19 15:30:00,28.79,28.88,28.72,28.72,37988.0,26.6848,26.7683,26.62,26.62,37988.0
2023-07-20 09:30:00,29.43,29.68,29.33,29.6,157204.0,27.278,27.5098,27.1854,27.4356,157204.0
2023-07-20 10:00:00,29.52,29.83,29.52,29.71,174224.0,27.3615,27.6488,27.3615,27.5376,174224.0
2023-07-20 10:30:00,29.75,29.78,29.67,29.78,70336.0,27.5746,27.6025,27.5005,27.6025,70336.0
2023-07-20 11:00:00,29.78,29.92,29.78,29.92,97460.0,27.6025,27.7322,27.6025,27.7322,97460.0
2023-07-20 11:30:00,29.9,29.98,29.85,29.95,57732.0,27.7137,27.7878,27.6673,27.76,57732.0
2023-07-20 12:00:00,29.94,30.0,29.91,29.95,35112.0,27.7508,27.8064,27.7229,27.76,35112.0
2023-07-20 12:30:00,29.95,30.13,29.91,30.13,87072.0,27.76,27.9269,27.7229,27.9269,87072.0
2023-07-20 13:00:00,30.13,30.17,30.0,30.0,123288.0,27.9269,27.9639,27.8064,27.8064,123288.0
2023-07-20 13:30:00,30.0,30.03,29.88,29.91,47804.0,27.8064,27.8342,27.6951,27.7229,47804.0
2023-07-20 14:00:00,29.93,29.93,29.86,29.91,21880.0,27.7415,27.7415,27.6766,27.7229,21880.0
2023-07-20 14:30:00,29.91,29.91,29.84,29.91,6336.0,27.7229,27.7229,27.6581,27.7229,6336.0
2023-07-20 15:00:00,29.94,29.96,29.88,29.9,15112.0,27.7508,27.7693,27.6951,27.7137,15112.0
2023-07-20 15:30:00,29.91,29.91,29.81,29.84,69980.0,27.7229,27.7229,27.6303,27.6581,69980.0
2023-07-21 09:30:00,29.43,29.5,29.27,29.42,80520.0,27.278,27.3429,27.1297,27.2688,80520.0
2023-07-21 10:00:00,29.47,29.65,29.47,29.55,35408.0,27.3151,27.482,27.3151,27.3893,35408.0
2023-07-21 10:30:00,29.54,29.61,29.52,29.57,55380.0,27.38,27.4449,27.3615,27.4078,55380.0
2023-07-21 11:00:00,29.55,29.58,29.36,29.48,58868.0,27.3893,27.4171,27.2132,27.3244,58868.0
2023-07-21 11:30:00,29.43,29.65,29.42,29.64,254276.0,27.278,27.482,27.2688,27.4727,254276.0
2023-07-21 12:00:00,29.55,29.57,29.48,29.52,15520.0,27.3893,27.4078,27.3244,27.3615,15520.0
2023-07-21 12:30:00,29.56,29.6,29.54,29.6,43296.0,27.3985,27.4356,27.38,27.4356,43296.0
2023-07-21 13:00:00,29.6,29.6,29.51,29.6,6080.0,27.4356,27.4356,27.3522,27.4356,6080.0
2023-07-21 13:30:00,29.6,29.61,29.54,29.61,36180.0,27.4356,27.4449,27.38,27.4449,36180.0
2023-07-21 14:00:00,29.6,29.7,29.6,29.69,21528.0,27.4356,27.5283,27.4356,27.519,21528.0
2023-07-21 14:30:00,29.71,29.82,29.71,29.82,46532.0,27.5376,27.6395,27.5376,27.6395,46532.0
2023-07-21 15:00:00,29.83,29.91,29.83,29.89,103576.0,27.6488,27.7229,27.6488,27.7044,103576.0
2023-07-21 15:30:00,29.88,29.89,29.75,29.81,63860.0,27.6951,27.7044,27.5746,27.6303,63860.0
2023-07-24 09:30:00,29.6,29.95,29.48,29.68,149300.0,27.4356,27.76,27.3244,27.5098,149300.0
2023-07-24 10:00:00,29.63,29.88,29.55,29.87,126008.0,27.4634,27.6951,27.3893,27.6859,126008.0
2023-07-24 10:30:00,29.85,29.97,29.81,29.95,101320.0,27.6673,27.7786,27.6303,27.76,101320.0
2023-07-24 11:00:00,29.92,30.04,29.92,29.95,23664.0,27.7322,27.8434,27.7322,27.76,23664.0
2023-07-24 11:30:00,29.9,30.01,29.89,30.0,25712.0,27.7137,27.8156,27.7044,27.8064,25712.0
2023-07-24 12:00:00,29.99,30.14,29.96,30.12,22120.0,27.7971,27.9361,27.7693,27.9176,22120.0
2023-07-24 12:30:00,30.09,30.09,29.94,29.95,8636.0,27.8898,27.8898,27.7508,27.76,8636.0
2023-07-24 13:00:00,29.97,30.03,29.93,30.03,12396.0,27.7786,27.8342,27.7415,27.8342,12396.0
2023-07-24 13:30:00,30.05,30.06,29.94,29.99,19104.0,27.8527,27.862,27.7508,27.7971,19104.0
2023-07-24 14:00:00,30.03,30.07,29.94,29.98,84408.0,27.8342,27.8712,27.7508,27.7878,84408.0
2023-07-24 14:30:00,29.99,30.04,29.98,30.0,35096.0,27.7971,27.8434,27.7878,27.8064,35096.0
2023-07-24 15:00:00,30.04,30.06,29.97,30.02,22112.0,27.8434,27.862,27.7786,27.8249,22112.0
2023-07-24 15:30:00,30.05,30.22,30.05,30.14,67136.0,27.8527,28.0103,27.8527,27.9361,67136.0
2023-07-25 09:30:00,30.64,30.69,30.21,30.38,305056.0,28.3996,28.4459,28.001,28.1586,305056.0
2023-07-25 10:00:00,30.36,30.52,30.21,30.35,80204.0,28.14,28.2883,28.001,28.1308,80204.0
2023-07-25 10:30:00,30.32,30.36,30.2,30.31,55472.0,28.103,28.14,27.9917,28.0937,55472.0
2023-07-25 11:00:00,30.29,30.4,30.27,30.27,57960.0,28.0752,28.1771,28.0566,28.0566,57960.0
2023-07-25 11:30:00,30.22,30.22,30.06,30.15,43912.0,28.0103,28.0103,27.862,27.9454,43912.0
2023-07-25 12:00:00,30.18,30.25,30.13,30.23,90468.0,27.9732,28.0381,27.9269,28.0195,90468.0
2023-07-25 12:30:00,30.25,30.38,30.24,30.33,76176.0,28.0381,28.1586,28.0288,28.1122,76176.0
2023-07-25 13:00:00,30.32,30.36,30.29,30.34,23852.0,28.103,28.14,28.0752,28.1215,23852.0
2023-07-25 13:30:00,30.25,30.38,30.24,30.38,14352.0,28.0381,28.1586,28.0288,28.1586,14352.0
2023-07-25 14:00:00,30.4,30.56,30.4,30.53,42284.0,28.1771,28.3254,28.1771,28.2976,42284.0
2023-07-25 14:30:00,30.53,30.61,30.49,30.57,46552.0,28.2976,28.3718,28.2605,28.3347,46552.0
2023-07-25 15:00:00,30.57,30.58,30.44,30.5,62488.0,28.3347,28.344,28.2142,28.2698,62488.0
2023-07-25 15:30:00,30.47,30.47,30.32,30.35,37328.0,28.242,28.242,28.103,28.1308,37328.0
2023-07-26 09:30:00,29.91,30.31,29.9,30.28,43592.0,27.7229,28.0937,27.7137,28.0659,43592.0
2023-07-26 10:00:00,30.28,30.28,30.06,30.12,69840.0,28.0659,28.0659,27.862,27.9176,69840.0
2023-07-26 10:30:00,30.09,30.17,30.03,30.13,46776.0,27.8898,27.9639,27.8342,27.9269,46776.0
2023-07-26 11:00:00,30.11,30.21,30.11,30.12,10000.0,27.9083,28.001,27.9083,27.9176,10000.0
2023-07-26 11:30:00,30.14,30.18,30.07,30.18,15200.0,27.9361,27.9732,27.8712,27.9732,15200.0
2023-07-26 12:00:00,30.14,30.22,30.14,30.21,3600.0,27.9361,28.0103,27.9361,28.001,3600.0
2023-07-26 12:30:00,30.24,30.45,30.24,30.39,141048.0,28.0288,28.2235,28.0288,28.1678,141048.0
2023-07-26 13:00:00,30.39,30.43,30.3,30.32,9188.0,28.1678,28.2049,28.0844,28.103,9188.0
2023-07-26 13:30:00,30.34,30.55,30.34,30.39,31460.0,28.1215,28.3162,28.1215,28.1678,31460.0
2023-07-26 14:00:00,30.4,30.51,30.29,30.48,55848.0,28.1771,28.2791,28.0752,28.2513,55848.0
2023-07-26 14:30:00,30.47,30.54,30.1,30.2,108932.0,28.242,28.3069,27.8991,27.9917,108932.0
2023-07-26 15:00:00,30.22,30.35,30.18,30.27,61516.0,28.0103,28.1308,27.9732,28.0566,61516.0
2023-07-26 15:30:00,30.25,30.36,30.19,30.33,25288.0,28.0381,28.14,27.9825,28.1122,25288.0
2023-07-27 09:30:00,30.8,30.88,30.65,30.83,148112.0,28.5479,28.622,28.4088,28.5757,148112.0
2023-07-27 10:00:00,30.86,31.31,30.86,31.25,146236.0,28.6035,29.0206,28.6035,28.965,146236.0
2023-07-27 10:30:00,31.25,31.45,31.24,31.43,136756.0,28.965,29.1503,28.9557,29.1318,136756.0
2023-07-27 11:00:00,31.43,31.43,31.28,31.29,151380.0,29.1318,29.1318,28.9928,29.002,151380.0
2023-07-27 11:30:00,31.3,31.45,31.3,31.35,92536.0,29.0113,29.1503,29.0113,29.0577,92536.0
2023-07-27 12:00:00,31.33,31.48,31.3,31.4,77160.0,29.0391,29.1781,29.0113,29.104,77160.0
2023-07-27 12:30:00,31.4,31.48,31.38,31.44,61268.0,29.104,29.1781,29.0855,29.1411,61268.0
2023-07-27 13:00:00,31.24,31.94,31.24,31.79,170724.0,28.9557,29.6045,28.9557,29.4655,170724.0
2023-07-27 13:30:00,31.79,31.85,31.67,31.85,77796.0,29.4655,29.5211,29.3543,29.5211,77796.0
2023-07-27 14:00:00,31.85,32.31,31.8,32.26,128108.0,29.5211,29.9475,29.4747,29.9011,128108.0
2023-07-27 14:30:00,32.25,32.43,32.2,32.27,107000.0,29.8918,30.0587,29.8455,29.9104,107000.0
2023-07-27 15:00:00,32.27,32.34,32.19,32.19,104960.0,29.9104,29.9753,29.8362,29.8362,104960.0
2023-07-27 15:30:00,32.25,32.26,32.0,32.1,102076.0,29.8918,29.9011,29.6601,29.7528,102076.0
2023-07-28 09:30:00,31.97,32.25,31.82,31.93,215640.0,29.6323,29.8918,29.4933,29.5952,215640.0
2023-07-28 10:00:00,31.77,31.93,31.61,31.88,50876.0,29.4469,29.5952,29.2986,29.5489,50876.0
2023-07-28 10:30:00,31.91,31.91,31.59,31.73,44868.0,29.5767,29.5767,29.2801,29.4099,44868.0
2023-07-28 11:00:00,31.76,31.76,31.65,31.65,29452.0,29.4377,29.4377,29.3357,29.3357,29452.0
2023-07-28 11:30:00,31.71,31.78,31.68,31.76,34780.0,29.3913,29.4562,29.3635,29.4377,34780.0
2023-07-28 12:00:00,31.76,31.76,31.68,31.68,27604.0,29.4377,29.4377,29.3635,29.3635,27604.0
2023-07-28 12:30:00,31.68,31.81,31.67,31.8,24452.0,29.3635,29.484,29.3543,29.4747,24452.0
2023-07-28 13:00:00,31.8,31.86,31.78,31.86,116620.0,29.4747,29.5304,29.4562,29.5304,116620.0
2023-07-28 13:30:00,31.89,31.93,31.85,31.85,38744.0,29.5582,29.5952,29.5211,29.5211,38744.0
2023-07-28 14:00:00,31.79,31.83,31.76,31.8,27884.0,29.4655,29.5026,29.4377,29.4747,27884.0
2023-07-28 14:30:00,31.8,31.81,31.72,31.81,59068.0,29.4747,29.484,29.4006,29.484,59068.0
2023-07-28 15:00:00,31.8,31.83,31.68,31.68,47924.0,29.4747,29.5026,29.3635,29.3635,47924.0
2023-07-28 15:30:00,31.66,31.69,31.61,31.62,52684.0,29.345,29.3728,29.2986,29.3079,52684.0
2023-07-31 09:30:00,31.77,31.81,31.32,31.34,74512.0,29.4469,29.484,29.0298,29.0484,74512.0
2023-07-31 10:00:00,31.35,31.58,31.35,31.48,43228.0,29.0577,29.2708,29.0577,29.1781,43228.0
2023-07-31 10:30:00,31.49,31.62,31.45,31.62,20236.0,29.1874,29.3079,29.1503,29.3079,20236.0
2023-07-31 11:00:00,31.58,31.58,31.42,31.46,12816.0,29.2708,29.2708,29.1225,29.1596,12816.0
2023-07-31 11:30:00,31.43,31.47,31.29,31.35,8840.0,29.1318,29.1689,29.002,29.0577,8840.0
2023-07-31 12:00:00,31.36,31.38,31.27,31.31,4000.0,29.0669,29.0855,28.9835,29.0206,4000.0
2023-07-31 12:30:00,31.31,31.32,31.2,31.2,12228.0,29.0206,29.0298,28.9186,28.9186,12228.0
2023-07-31 13:00:00,31.16,31.27,31.16,31.26,11800.0,28.8815,28.9835,28.8815,28.9742,11800.0
2023-07-31 13:30:00,31.25,31.29,31.24,31.24,9484.0,28.965,29.002,28.9557,28.9557,9484.0
2023-07-31 14:00:00,31.23,31.42,31.23,31.42,15032.0,28.9464,29.1225,28.9464,29.1225,15032.0
2023-07-31 14:30:00,31.45,31.63,31.45,31.6,24948.0,29.1503,29.3172,29.1503,29.2894,24948.0
2023-07-31 15:00:00,31.52,31.77,31.46,31.64,34252.0,29.2152,29.4469,29.1596,29.3264,34252.0
2023-07-31 15:30:00,31.65,31.75,31.44,31.44,76224.0,29.3357,29.4284,29.1411,29.1411,76224.0
2023-08-01 09:30:00,32.28,32.53,32.28,32.49,340980.0,29.9197,30.1514,29.9197,30.1143,340980.0
2023-08-01 10:00:00,32.45,32.86,32.27,32.67,162932.0,30.0772,30.4572,29.9104,30.2811,162932.0
2023-08-01 10:30:00,32.64,32.77,32.58,32.76,61508.0,30.2533,30.3738,30.1977,30.3646,61508.0
2023-08-01 11:00:00,32.8,33.0,32.8,32.89,337808.0,30.4016,30.587,30.4016,30.485,337808.0
2023-08-01 11:30:00,32.91,33.02,32.88,32.93,56180.0,30.5036,30.6055,30.4758,30.5221,56180.0
2023-08-01 12:00:00,32.98,33.12,32.95,33.12,53524.0,30.5685,30.6982,30.5407,30.6982,53524.0
2023-08-01 12:30:00,33.13,33.19,33.08,33.1,60636.0,30.7075,30.7631,30.6612,30.6797,60636.0
2023-08-01 13:00:00,33.05,33.11,33.03,33.09,39700.0,30.6333,30.689,30.6148,30.6704,39700.0
2023-08-01 13:30:00,33.16,33.16,33.11,33.12,11300.0,30.7353,30.7353,30.689,30.6982,11300.0
2023-08-01 14:00:00,33.07,33.07,32.91,32.97,56368.0,30.6519,30.6519,30.5036,30.5592,56368.0
2023-08-01 14:30:00,32.96,33.1,32.96,33.08,25424.0,30.5499,30.6797,30.5499,30.6612,25424.0
2023-08-01 15:00:00,33.07,33.07,33.02,33.05,17180.0,30.6519,30.6519,30.6055,30.6333,17180.0
2023-08-01 15:30:00,33.01,33.1,32.93,32.96,53868.0,30.5963,30.6797,30.5221,30.5499,53868.0
2023-08-02 09:30:00,34.04,34.22,33.95,34.17,388228.0,31.551,31.7178,31.4675,31.6715,388228.0
2023-08-02 10:00:00,34.15,34.41,34.15,34.37,278668.0,31.6529,31.8939,31.6529,31.8568,278668.0
2023-08-02 10:30:00,34.36,34.71,34.21,34.63,209944.0,31.8476,32.172,31.7085,32.0978,209944.0
2023-08-02 11:00:00,34.62,34.73,34.49,34.62,155936.0,32.0885,32.1905,31.9681,32.0885,155936.0
2023-08-02 11:30:00,34.6,34.63,34.19,34.25,89404.0,32.07,32.0978,31.69,31.7456,89404.0
2023-08-02 12:00:00,34.29,34.3,34.06,34.12,118124.0,31.7827,31.7919,31.5695,31.6251,118124.0
2023-08-02 12:30:00,34.13,34.33,34.1,34.31,81000.0,31.6344,31.8198,31.6066,31.8012,81000.0
2023-08-02 13:00:00,34.3,34.33,33.95,33.95,97220.0,31.7919,31.8198,31.4675,31.4675,97220.0
2023-08-02 13:30:00,33.98,34.04,33.9,34.01,123244.0,31.4953,31.551,31.4212,31.5232,123244.0
2023-08-02 14:00:00,34.03,34.19,34.01,34.14,64176.0,31.5417,31.69,31.5232,31.6436,64176.0
2023-08-02 14:30:00,34.11,34.11,33.95,34.02,132088.0,31.6158,31.6158,31.4675,31.5324,132088.0
2023-08-02 15:00:00,34.02,34.02,33.92,33.92,41952.0,31.5324,31.5324,31.4397,31.4397,41952.0
2023-08-02 15:30:00,33.99,34.05,33.94,34.03,109844.0,31.5046,31.5602,31.4583,31.5417,109844.0
2023-08-03 09:30:00,36.09,36.38,36.02,36.3,844524.0,33.4511,33.7199,33.3862,33.6457,844524.0
2023-08-03 10:00:00,36.24,36.56,35.95,36.52,406616.0,33.5901,33.8867,33.3213,33.8496,406616.0
2023-08-03 10:30:00,36.5,36.78,36.32,36.59,335084.0,33.8311,34.0906,33.6642,33.9145,335084.0
2023-08-03 11:00:00,36.56,36.58,36.02,36.28,241048.0,33.8867,33.9052,33.3862,33.6272,241048.0
2023-08-03 11:30:00,36.25,36.67,36.2,36.66,376524.0,33.5994,33.9886,33.553,33.9794,376524.0
2023-08-03 12:00:00,36.66,36.66,36.28,36.43,150212.0,33.9794,33.9794,33.6272,33.7662,150212.0
2023-08-03 12:30:00,36.41,36.41,36.15,36.19,74016.0,33.7477,33.7477,33.5067,33.5437,74016.0
2023-08-03 13:00:00,36.2,36.55,36.16,36.55,54336.0,33.553,33.8774,33.5159,33.8774,54336.0
2023-08-03 13:30:00,36.48,36.54,36.41,36.45,59848.0,33.8125,33.8682,33.7477,33.7847,59848.0
2023-08-03 14:00:00,36.45,36.5,36.3,36.37,58344.0,33.7847,33.8311,33.6457,33.7106,58344.0
2023-08-03 14:30:00,36.4,36.5,36.39,36.45,152792.0,33.7384,33.8311,33.7291,33.7847,152792.0
2023-08-03 15:00:00,36.46,36.56,36.41,36.51,120668.0,33.794,33.8867,33.7477,33.8403,120668.0
2023-08-03 15:30:00,36.49,36.52,36.38,36.43,178644.0,33.8218,33.8496,33.7199,33.7662,178644.0
2023-08-04 09:30:00,36.18,36.18,35.36,35.67,586384.0,33.5345,33.5345,32.7744,33.0618,586384.0
2023-08-04 10:00:00,35.63,35.63,35.11,35.16,160664.0,33.0247,33.0247,32.5427,32.5891,160664.0
2023-08-04 10:30:00,35.18,35.3,34.99,35.26,181104.0,32.6076,32.7188,32.4315,32.6817,181104.0
2023-08-04 11:00:00,35.29,35.32,34.92,34.93,103796.0,32.7096,32.7374,32.3666,32.3759,103796.0
2023-08-04 11:30:00,34.9,35.02,34.66,34.85,171156.0,32.3481,32.4593,32.1256,32.3017,171156.0
2023-08-04 12:00:00,34.85,34.88,34.65,34.68,159592.0,32.3017,32.3295,32.1164,32.1442,159592.0
2023-08-04 12:30:00,34.69,34.71,34.6,34.61,85788.0,32.1534,32.172,32.07,32.0793,85788.0
2023-08-04 13:00:00,34.62,34.87,34.6,34.85,37904.0,32.0885,32.3203,32.07,32.3017,37904.0
2023-08-04 13:30:00,34.83,34.86,34.68,34.72,56408.0,32.2832,32.311,32.1442,32.1812,56408.0
2023-08-04 14:00:00,34.68,34.84,34.65,34.78,53092.0,32.1442,32.2925,32.1164,32.2368,53092.0
2023-08-04 14:30:00,34.77,34.79,34.63,34.63,102456.0,32.2276,32.2461,32.0978,32.0978,102456.0
2023-08-04 15:00:00,34.62,34.68,34.44,34.44,83148.0,32.0885,32.1442,31.9217,31.9217,83148.0
2023-08-04 15:30:00,34.44,34.58,34.37,34.54,174740.0,31.9217,32.0515,31.8568,32.0144,174740.0
2023-08-07 09:30:00,35.04,35.18,34.93,35.17,191064.0,32.4778,32.6076,32.3759,32.5983,191064.0
2023-08-07 10:00:00,35.23,35.29,35.03,35.06,91028.0,32.6539,32.7096,32.4686,32.4964,91028.0
2023-08-07 10:30:00,35.06,35.55,35.0,35.51,122524.0,32.4964,32.9505,32.4408,32.9135,122524.0
2023-08-07 11:00:00,35.53,35.54,35.17,35.27,83624.0,32.932,32.9413,32.5983,32.691,83624.0
2023-08-07 11:30:00,35.23,35.64,35.23,35.64,39024.0,32.6539,33.034,32.6539,33.034,39024.0
2023-08-07 12:00:00,35.63,35.63,35.46,35.63,44232.0,33.0247,33.0247,32.8671,33.0247,44232.0
2023-08-07 12:30:00,35.59,35.66,35.45,35.48,20536.0,32.9876,33.0525,32.8579,32.8857,20536.0
2023-08-07 13:00:00,35.51,35.51,35.4,35.46,12400.0,32.9135,32.9135,32.8115,32.8671,12400.0
2023-08-07 13:30:00,35.49,35.5,35.43,35.43,32640.0,32.8949,32.9042,32.8393,32.8393,32640.0
2023-08-07 14:00:00,35.41,35.41,35.25,35.28,38592.0,32.8208,32.8208,32.6725,32.7003,38592.0
2023-08-07 14:30:00,35.32,35.38,35.27,35.38,10160.0,32.7374,32.793,32.691,32.793,10160.0
2023-08-07 15:00:00,35.4,35.5,35.37,35.49,21600.0,32.8115,32.9042,32.7837,32.8949,21600.0
2023-08-07 15:30:00,35.46,35.59,35.46,35.57,49348.0,32.8671,32.9876,32.8671,32.9691,49348.0
2023-08-08 09:30:00,34.16,34.2,33.59,33.79,220108.0,31.6622,31.6993,31.1339,31.3192,220108.0
2023-08-08 10:00:00,33.88,34.07,33.84,34.04,72144.0,31.4027,31.5788,31.3656,31.551,72144.0
2023-08-08 10:30:00,34.02,34.09,33.93,34.06,110676.0,31.5324,31.5973,31.449,31.5695,110676.0
2023-08-08 11:00:00,34.09,34.31,34.06,34.15,49128.0,31.5973,31.8012,31.5695,31.6529,49128.0
2023-08-08 11:30:00,34.14,34.16,34.0,34.0,30852.0,31.6436,31.6622,31.5139,31.5139,30852.0
2023-08-08 12:00:00,34.07,34.22,34.05,34.05,44404.0,31.5788,31.7178,31.5602,31.5602,44404.0
2023-08-08 12:30:00,34.09,34.25,34.09,34.2,12600.0,31.5973,31.7456,31.5973,31.6993,12600.0
2023-08-08 13:00:00,34.21,34.43,34.12,34.43,59524.0,31.7085,31.9124,31.6251,31.9124,59524.0
2023-08-08 13:30:00,34.49,34.5,34.35,34.46,22620.0,31.9681,31.9773,31.8383,31.9402,22620.0
2023-08-08 14:00:00,34.47,34.64,34.46,34.47,47564.0,31.9495,32.1071,31.9402,31.9495,47564.0
2023-08-08 14:30:00,34.54,34.63,34.41,34.43,52184.0,32.0144,32.0978,31.8939,31.9124,52184.0
2023-08-08 15:00:00,34.42,34.42,34.23,34.26,25200.0,31.9032,31.9032,31.7271,31.7549,25200.0
2023-08-08 15:30:00,34.27,34.43,34.24,34.38,167852.0,31.7641,31.9124,31.7363,31.8661,167852.0
2023-08-09 09:30:00,34.13,34.2,33.95,34.17,151552.0,31.6344,31.6993,31.4675,31.6715,151552.0
2023-08-09 10:00:00,34.15,34.15,33.83,33.9,186472.0,31.6529,31.6529,31.3563,31.4212,186472.0
2023-08-09 10:30:00,33.94,34.13,33.94,33.99,177652.0,31.4583,31.6344,31.4583,31.5046,177652.0
2023-08-09 11:00:00,33.98,34.02,33.73,33.79,124796.0,31.4953,31.5324,31.2636,31.3192,124796.0
2023-08-09 11:30:00,33.79,33.97,33.79,33.91,262904.0,31.3192,31.4861,31.3192,31.4305,262904.0
2023-08-09 12:00:00,33.91,33.95,33.81,33.9,190668.0,31.4305,31.4675,31.3378,31.4212,190668.0
2023-08-09 12:30:00,33.9,34.08,33.81,34.03,114672.0,31.4212,31.588,31.3378,31.5417,114672.0
2023-08-09 13:00:00,34.05,34.06,33.76,34.0,48104.0,31.5602,31.5695,31.2914,31.5139,48104.0
2023-08-09 13:30:00,33.99,34.04,33.94,33.99,76352.0,31.5046,31.551,31.4583,31.5046,76352.0
2023-08-09 14:00:00,34.0,34.18,34.0,34.12,249612.0,31.5139,31.6807,31.5139,31.6251,249612.0
2023-08-09 14:30:00,34.12,34.13,33.99,34.0,106364.0,31.6251,31.6344,31.5046,31.5139,106364.0
2023-08-09 15:00:00,33.97,33.97,33.85,33.87,90556.0,31.4861,31.4861,31.3749,31.3934,90556.0
2023-08-09 15:30:00,33.86,33.97,33.81,33.84,277224.0,31.3841,31.4861,31.3378,31.3656,277224.0
2023-08-10 09:30:00,34.04,34.14,33.74,33.94,315612.0,31.551,31.6436,31.2729,31.4583,315612.0
2023-08-10 10:00:00,33.98,34.18,33.8,34.09,235828.0,31.4953,31.6807,31.3285,31.5973,235828.0
2023-08-10 10:30:00,34.08,34.33,33.82,34.23,414536.0,31.588,31.8198,31.347,31.7271,414536.0
2023-08-10 11:00:00,34.2,34.44,34.2,34.29,313404.0,31.6993,31.9217,31.6993,31.7827,313404.0
2023-08-10 11:30:00,34.28,34.31,34.18,34.28,111276.0,31.7734,31.8012,31.6807,31.7734,111276.0
2023-08-10 12:00:00,34.24,34.29,34.16,34.21,234128.0,31.7363,31.7827,31.6622,31.7085,234128.0
2023-08-10 12:30:00,34.18,34.22,34.11,34.11,156504.0,31.6807,31.7178,31.6158,31.6158,156504.0
2023-08-10 13:00:00,34.19,34.77,34.14,34.71,339892.0,31.69,32.2276,31.6436,32.172,339892.0
2023-08-10 13:30:00,34.74,35.35,34.74,35.25,175212.0,32.1998,32.7652,32.1998,32.6725,175212.0
2023-08-10 14:00:00,35.22,35.29,34.95,35.22,219360.0,32.6447,32.7096,32.3944,32.6447,219360.0
2023-08-10 14:30:00,35.22,35.22,35.02,35.13,138368.0,32.6447,32.6447,32.4593,32.5613,138368.0
2023-08-10 15:00:00,35.14,35.3,35.1,35.3,191892.0,32.5705,32.7188,32.5334,32.7188,191892.0
2023-08-10 15:30:00,35.3,35.55,35.24,35.52,397748.0,32.7188,32.9505,32.6632,32.9227,397748.0
2023-08-11 09:30:00,35.88,36.03,35.56,35.7,743444.0,33.2564,33.3954,32.9598,33.0896,743444.0
2023-08-11 10:00:00,35.61,35.76,35.35,35.48,359792.0,33.0062,33.1452,32.7652,32.8857,359792.0
2023-08-11 10:30:00,35.53,35.6,35.31,35.4,149276.0,32.932,32.9969,32.7281,32.8115,149276.0
2023-08-11 11:00:00,35.43,35.7,35.37,35.7,190272.0,32.8393,33.0896,32.7837,33.0896,190272.0
2023-08-11 11:30:00,35.7,35.86,35.6,35.6,105816.0,33.0896,33.2379,32.9969,32.9969,105816.0
2023-08-11 12:00:00,35.61,35.68,35.51,35.65,21236.0,33.0062,33.071,32.9135,33.0432,21236.0
2023-08-11 12:30:00,35.67,35.84,35.58,35.83,64036.0,33.0618,33.2193,32.9784,33.2101,64036.0
2023-08-11 13:00:00,35.82,35.83,35.69,35.69,28692.0,33.2008,33.2101,33.0803,33.0803,28692.0
2023-08-11 13:30:00,35.69,35.88,35.67,35.84,24816.0,33.0803,33.2564,33.0618,33.2193,24816.0
2023-08-11 14:00:00,35.81,35.87,35.78,35.79,53988.0,33.1915,33.2471,33.1637,33.173,53988.0
2023-08-11 14:30:00,35.78,35.82,35.73,35.81,47152.0,33.1637,33.2008,33.1174,33.1915,47152.0
2023-08-11 15:00:00,35.79,35.84,35.74,35.81,71480.0,33.173,33.2193,33.1267,33.1915,71480.0
2023-08-11 15:30:00,35.8,35.95,35.8,35.8,210508.0,33.1823,33.3213,33.1823,33.1823,210508.0
2023-08-14 09:30:00,36.04,36.37,35.95,36.33,148588.0,33.4047,33.7106,33.3213,33.6735,148588.0
2023-08-14 10:00:00,36.3,36.35,35.96,36.13,60784.0,33.6457,33.692,33.3306,33.4881,60784.0
2023-08-14 10:30:00,36.12,36.13,35.8,35.9,35104.0,33.4789,33.4881,33.1823,33.275,35104.0
2023-08-14 11:00:00,35.93,35.93,35.53,35.58,99892.0,33.3028,33.3028,32.932,32.9784,99892.0
2023-08-14 11:30:00,35.6,35.71,35.55,35.55,20920.0,32.9969,33.0988,32.9505,32.9505,20920.0
2023-08-14 12:00:00,35.61,35.61,35.24,35.25,43996.0,33.0062,33.0062,32.6632,32.6725,43996.0
2023-08-14 12:30:00,35.36,35.57,35.3,35.57,24840.0,32.7744,32.9691,32.7188,32.9691,24840.0
2023-08-14 13:00:00,35.56,35.63,35.56,35.59,8800.0,32.9598,33.0247,32.9598,32.9876,8800.0
2023-08-14 13:30:00,35.55,35.82,35.55,35.82,8704.0,32.9505,33.2008,32.9505,33.2008,8704.0
2023-08-14 14:00:00,35.79,35.83,35.72,35.76,19200.0,33.173,33.2101,33.1081,33.1452,19200.0
2023-08-14 14:30:00,35.77,35.96,35.77,35.96,17156.0,33.1545,33.3306,33.1545,33.3306,17156.0
2023-08-14 15:00:00,35.94,36.09,35.94,36.06,25200.0,33.312,33.4511,33.312,33.4233,25200.0
2023-08-14 15:30:00,36.02,36.1,35.98,36.1,49324.0,33.3862,33.4603,33.3491,33.4603,49324.0
2023-08-15 09:30:00,36.48,36.73,36.29,36.44,237424.0,33.8125,34.0443,33.6364,33.7755,237424.0
2023-08-15 10:00:00,36.42,36.56,36.19,36.4,121892.0,33.7569,33.8867,33.5437,33.7384,121892.0
2023-08-15 10:30:00,36.3,36.41,36.18,36.31,63132.0,33.6457,33.7477,33.5345,33.655,63132.0
2023-08-15 11:00:00,36.34,36.49,36.26,36.26,51060.0,33.6828,33.8218,33.6086,33.6086,51060.0
2023-08-15 11:30:00,36.24,36.33,36.07,36.13,67496.0,33.5901,33.6735,33.4325,33.4881,67496.0
2023-08-15 12:00:00,36.18,36.34,36.17,36.34,21520.0,33.5345,33.6828,33.5252,33.6828,21520.0
2023-08-15 12:30:00,36.4,36.47,36.32,36.39,43204.0,33.7384,33.8033,33.6642,33.7291,43204.0
2023-08-15 13:00:00,36.35,36.44,36.31,36.34,25200.0,33.692,33.7755,33.655,33.6828,25200.0
2023-08-15 13:30:00,36.35,36.44,36.33,36.35,61044.0,33.692,33.7755,33.6735,33.692,61044.0
2023-08-15 14:00:00,36.36,36.51,36.36,36.5,52892.0,33.7013,33.8403,33.7013,33.8311,52892.0
2023-08-15 14:30:00,36.45,36.68,36.43,36.65,30044.0,33.7847,33.9979,33.7662,33.9701,30044.0
2023-08-15 15:00:00,36.65,36.77,36.58,36.69,73140.0,33.9701,34.0813,33.9052,34.0072,73140.0
2023-08-15 15:30:00,36.66,36.79,36.61,36.77,105872.0,33.9794,34.0999,33.933,34.0813,105872.0
2023-08-16 09:30:00,37.11,37.19,36.75,37.04,150336.0,34.3965,34.4706,34.0628,34.3316,150336.0
2023-08-16 10:00:00,37.09,37.12,36.54,36.55,103396.0,34.3779,34.4057,33.8682,33.8774,103396.0
2023-08-16 10:30:00,36.58,36.75,36.57,36.63,58936.0,33.9052,34.0628,33.896,33.9516,58936.0
2023-08-16 11:00:00,36.64,36.72,36.56,36.69,65400.0,33.9608,34.035,33.8867,34.0072,65400.0
2023-08-16 11:30:00,36.75,37.1,36.74,37.01,96604.0,34.0628,34.3872,34.0535,34.3038,96604.0
2023-08-16 12:00:00,36.99,37.15,36.9,37.15,41044.0,34.2853,34.4336,34.2018,34.4336,41044.0
2023-08-16 12:30:00,37.12,37.2,37.0,37.07,75956.0,34.4057,34.4799,34.2945,34.3594,75956.0
2023-08-16 13:00:00,37.08,37.26,37.07,37.26,169180.0,34.3687,34.5355,34.3594,34.5355,169180.0
2023-08-16 13:30:00,37.25,37.32,37.17,37.25,35480.0,34.5262,34.5911,34.4521,34.5262,35480.0
2023-08-16 14:00:00,37.29,37.42,37.18,37.21,71016.0,34.5633,34.6838,34.4614,34.4892,71016.0
2023-08-16 14:30:00,37.22,37.46,37.16,37.44,100500.0,34.4984,34.7209,34.4428,34.7023,100500.0
2023-08-16 15:00:00,37.43,37.77,37.43,37.69,189004.0,34.6931,35.0082,34.6931,34.9341,189004.0
2023-08-16 15:30:00,37.63,37.63,37.46,37.57,192748.0,34.8785,34.8785,34.7209,34.8228,192748.0
2023-08-17 09:30:00,38.13,38.43,37.99,38.41,523464.0,35.3419,35.62,35.2121,35.6014,523464.0
2023-08-17 10:00:00,38.39,38.59,38.31,38.58,210168.0,35.5829,35.7683,35.5087,35.759,210168.0
2023-08-17 10:30:00,38.61,38.63,38.18,38.26,169812.0,35.7868,35.8053,35.3882,35.4624,169812.0
2023-08-17 11:00:00,38.3,38.42,38.18,38.36,229408.0,35.4995,35.6107,35.3882,35.5551,229408.0
2023-08-17 11:30:00,38.37,38.53,38.24,38.52,93248.0,35.5643,35.7126,35.4438,35.7034,93248.0
2023-08-17 12:00:00,38.52,38.6,38.35,38.37,62844.0,35.7034,35.7775,35.5458,35.5643,62844.0
2023-08-17 12:30:00,38.42,38.47,38.4,38.4,112400.0,35.6107,35.657,35.5921,35.5921,112400.0
2023-08-17 13:00:00,38.36,38.58,38.36,38.58,34320.0,35.5551,35.759,35.5551,35.759,34320.0
2023-08-17 13:30:00,38.59,38.68,38.51,38.52,50352.0,35.7683,35.8517,35.6941,35.7034,50352.0
2023-08-17 14:00:00,38.52,38.62,38.4,38.46,49484.0,35.7034,35.7961,35.5921,35.6478,49484.0
2023-08-17 14:30:00,38.44,38.53,38.38,38.42,97728.0,35.6292,35.7126,35.5736,35.6107,97728.0
2023-08-17 15:00:00,38.41,38.41,38.21,38.31,92860.0,35.6014,35.6014,35.416,35.5087,92860.0
2023-08-17 15:30:00,38.31,38.38,38.13,38.14,141532.0,35.5087,35.5736,35.3419,35.3512,141532.0
2023-08-18 09:30:00,38.17,38.36,37.69,37.82,422964.0,35.379,35.5551,34.9341,35.0546,422964.0
2023-08-18 10:00:00,37.81,37.83,37.34,37.42,210512.0,35.0453,35.0638,34.6097,34.6838,210512.0
2023-08-18 10:30:00,37.38,37.49,37.31,37.32,94676.0,34.6467,34.7487,34.5819,34.5911,94676.0
2023-08-18 11:00:00,37.4,37.66,37.4,37.52,62400.0,34.6653,34.9063,34.6653,34.7765,62400.0
2023-08-18 11:30:00,37.53,37.59,37.45,37.59,65440.0,34.7858,34.8414,34.7116,34.8414,65440.0
2023-08-18 12:00:00,37.56,37.68,37.54,37.58,53708.0,34.8136,34.9248,34.795,34.8321,53708.0
2023-08-18 12:30:00,37.59,37.77,37.57,37.64,19500.0,34.8414,35.0082,34.8228,34.8877,19500.0
2023-08-18 13:00:00,37.65,37.85,37.63,37.85,51516.0,34.897,35.0824,34.8785,35.0824,51516.0
2023-08-18 13:30:00,37.85,37.94,37.85,37.91,42100.0,35.0824,35.1658,35.0824,35.138,42100.0
2023-08-18 14:00:00,37.93,38.01,37.93,37.95,55116.0,35.1565,35.2307,35.1565,35.1751,55116.0
2023-08-18 14:30:00,37.94,37.95,37.81,37.88,20104.0,35.1658,35.1751,35.0453,35.1102,20104.0
2023-08-18 15:00:00,37.88,37.99,37.86,37.9,36448.0,35.1102,35.2121,35.0916,35.1287,36448.0
2023-08-18 15:30:00,37.9,37.93,37.77,37.79,115864.0,35.1287,35.1565,35.0082,35.0268,115864.0
2023-08-21 09:30:00,39.16,39.24,39.05,39.15,462080.0,36.2966,36.3707,36.1946,36.2873,462080.0
2023-08-21 10:00:00,39.16,39.57,39.05,39.52,242436.0,36.2966,36.6766,36.1946,36.6303,242436.0
2023-08-21 10:30:00,39.53,39.56,39.38,39.55,120100.0,36.6395,36.6673,36.5005,36.6581,120100.0
2023-08-21 11:00:00,39.56,39.64,39.52,39.55,74116.0,36.6673,36.7415,36.6303,36.6581,74116.0
2023-08-21 11:30:00,39.55,39.67,39.48,39.48,61388.0,36.6581,36.7693,36.5932,36.5932,61388.0
2023-08-21 12:00:00,39.49,39.49,39.37,39.46,39704.0,36.6024,36.6024,36.4912,36.5746,39704.0
2023-08-21 12:30:00,39.44,39.46,39.35,39.46,21172.0,36.5561,36.5746,36.4727,36.5746,21172.0
2023-08-21 13:00:00,39.49,39.52,39.42,39.45,20988.0,36.6024,36.6303,36.5376,36.5654,20988.0
2023-08-21 13:30:00,39.43,39.45,39.36,39.36,23552.0,36.5468,36.5654,36.482,36.482,23552.0
2023-08-21 14:00:00,39.35,39.38,39.3,39.33,31824.0,36.4727,36.5005,36.4263,36.4541,31824.0
2023-08-21 14:30:00,39.33,39.4,39.3,39.37,40068.0,36.4541,36.519,36.4263,36.4912,40068.0
2023-08-21 15:00:00,39.34,39.37,39.28,39.29,25572.0,36.4634,36.4912,36.4078,36.4171,25572.0
2023-08-21 15:30:00,39.3,39.39,39.28,39.36,54852.0,36.4263,36.5098,36.4078,36.482,54852.0
2023-08-22 09:30:00,39.19,39.45,39.16,39.38,123944.0,36.3244,36.5654,36.2966,36.5005,123944.0
2023-08-22 10:00:00,39.34,39.34,38.97,39.17,62204.0,36.4634,36.4634,36.1205,36.3058,62204.0
2023-08-22 10:30:00,39.14,39.15,38.79,38.81,75728.0,36.278,36.2873,35.9536,35.9722,75728.0
2023-08-22 11:00:00,38.86,38.88,38.72,38.85,30768.0,36.0185,36.0371,35.8888,36.0092,30768.0
2023-08-22 11:30:00,38.83,38.85,38.7,38.82,24240.0,35.9907,36.0092,35.8702,35.9814,24240.0
2023-08-22 12:00:00,38.88,38.88,38.73,38.77,21960.0,36.0371,36.0371,35.898,35.9351,21960.0
2023-08-22 12:30:00,38.75,38.83,38.75,38.82,22800.0,35.9166,35.9907,35.9166,35.9814,22800.0
2023-08-22 13:00:00,38.82,38.82,38.6,38.6,16960.0,35.9814,35.9814,35.7775,35.7775,16960.0
2023-08-22 13:30:00,38.59,38.59,38.43,38.48,44228.0,35.7683,35.7683,35.62,35.6663,44228.0
2023-08-22 14:00:00,38.51,38.59,38.51,38.55,22332.0,35.6941,35.7683,35.6941,35.7312,22332.0
2023-08-22 14:30:00,38.53,38.56,38.49,38.55,21152.0,35.7126,35.7405,35.6756,35.7312,21152.0
2023-08-22 15:00:00,38.55,38.63,38.51,38.56,26800.0,35.7312,35.8053,35.6941,35.7405,26800.0
2023-08-22 15:30:00,38.56,38.58,38.44,38.44,60804.0,35.7405,35.759,35.6292,35.6292,60804.0
2023-08-23 09:30:00,37.19,37.21,36.52,36.67,277476.0,34.4706,34.4892,33.8496,33.9886,277476.0
2023-08-23 10:00:00,36.68,36.94,36.68,36.84,100260.0,33.9979,34.2389,33.9979,34.1462,100260.0
2023-08-23 10:30:00,36.8,37.0,36.75,36.97,39400.0,34.1091,34.2945,34.0628,34.2667,39400.0
2023-08-23 11:00:00,36.94,36.94,36.77,36.85,25036.0,34.2389,34.2389,34.0813,34.1555,25036.0
2023-08-23 11:30:00,36.84,36.86,36.58,36.65,30328.0,34.1462,34.1648,33.9052,33.9701,30328.0
2023-08-23 12:00:00,36.63,36.66,36.55,36.62,16276.0,33.9516,33.9794,33.8774,33.9423,16276.0
2023-08-23 12:30:00,36.68,36.68,36.44,36.45,71288.0,33.9979,33.9979,33.7755,33.7847,71288.0
2023-08-23 13:00:00,36.48,36.62,36.11,36.24,153736.0,33.8125,33.9423,33.4696,33.5901,153736.0
2023-08-23 13:30:00,36.2,36.24,36.11,36.21,69324.0,33.553,33.5901,33.4696,33.5623,69324.0
2023-08-23 14:00:00,36.2,36.35,36.19,36.33,97432.0,33.553,33.692,33.5437,33.6735,97432.0
2023-08-23 14:30:00,36.31,36.31,36.02,36.02,119496.0,33.655,33.655,33.3862,33.3862,119496.0
2023-08-23 15:00:00,36.0,36.06,35.8,35.81,67212.0,33.3676,33.4233,33.1823,33.1915,67212.0
2023-08-23 15:30:00,35.8,35.88,35.61,35.67,459164.0,33.1823,33.2564,33.0062,33.0618,459164.0
2023-08-24 09:30:00,36.03,36.17,35.78,35.89,305160.0,33.3954,33.5252,33.1637,33.2657,305160.0
2023-08-24 10:00:00,35.88,36.06,35.71,36.05,122320.0,33.2564,33.4233,33.0988,33.414,122320.0
2023-08-24 10:30:00,36.06,36.14,35.82,36.1,89996.0,33.4233,33.4974,33.2008,33.4603,89996.0
2023-08-24 11:00:00,36.04,36.15,36.0,36.1,59700.0,33.4047,33.5067,33.3676,33.4603,59700.0
2023-08-24 11:30:00,36.1,36.19,36.03,36.06,50216.0,33.4603,33.5437,33.3954,33.4233,50216.0
2023-08-24 12:00:00,36.07,36.29,36.07,36.25,29504.0,33.4325,33.6364,33.4325,33.5994,29504.0
2023-08-24 12:30:00,36.25,36.28,36.15,36.15,22148.0,33.5994,33.6272,33.5067,33.5067,22148.0
2023-08-24 13:00:00,36.2,36.24,36.1,36.24,62208.0,33.553,33.5901,33.4603,33.5901,62208.0
2023-08-24 13:30:00,36.24,36.3,36.24,36.25,35056.0,33.5901,33.6457,33.5901,33.5994,35056.0
2023-08-24 14:00:00,36.24,36.32,36.23,36.32,23552.0,33.5901,33.6642,33.5808,33.6642,23552.0
2023-08-24 14:30:00,36.26,36.33,36.22,36.33,50200.0,33.6086,33.6735,33.5716,33.6735,50200.0
2023-08-24 15:00:00,36.33,36.39,36.25,36.27,64560.0,33.6735,33.7291,33.5994,33.6179,64560.0
2023-08-24 15:30:00,36.27,36.38,36.25,36.38,125840.0,33.6179,33.7199,33.5994,33.7199,125840.0
2023-08-25 09:30:00,36.74,36.74,36.2,36.27,195416.0,34.0535,34.0535,33.553,33.6179,195416.0
2023-08-25 10:00:00,36.29,36.52,35.73,36.34,366128.0,33.6364,33.8496,33.1174,33.6828,366128.0
2023-08-25 10:30:00,36.37,36.85,36.37,36.8,175900.0,33.7106,34.1555,33.7106,34.1091,175900.0
2023-08-25 11:00:00,36.81,36.84,36.08,36.08,142628.0,34.1184,34.1462,33.4418,33.4418,142628.0
2023-08-25 11:30:00,36.07,36.21,35.94,36.2,74252.0,33.4325,33.5623,33.312,33.553,74252.0
2023-08-25 12:00:00,36.16,36.2,36.08,36.11,75712.0,33.5159,33.553,33.4418,33.4696,75712.0
2023-08-25 12:30:00,36.12,36.2,36.05,36.07,17908.0,33.4789,33.553,33.414,33.4325,17908.0
2023-08-25 13:00:00,36.12,36.13,36.06,36.06,16192.0,33.4789,33.4881,33.4233,33.4233,16192.0
2023-08-25 13:30:00,36.07,36.18,36.04,36.15,22360.0,33.4325,33.5345,33.4047,33.5067,22360.0
2023-08-25 14:00:00,36.15,36.17,36.04,36.1,66468.0,33.5067,33.5252,33.4047,33.4603,66468.0
2023-08-25 14:30:00,36.1,36.26,36.07,36.26,36012.0,33.4603,33.6086,33.4325,33.6086,36012.0
2023-08-25 15:00:00,36.26,36.36,36.26,36.28,41920.0,33.6086,33.7013,33.6086,33.6272,41920.0
2023-08-25 15:30:00,36.24,36.24,36.05,36.07,43684.0,33.5901,33.5901,33.414,33.4325,43684.0
2023-08-28 09:30:00,35.56,35.92,35.56,35.91,110543.0,32.9598,33.2935,32.9598,33.2842,110543.0
2023-08-28 10:00:00,35.9,36.06,35.85,35.88,28994.0,33.275,33.4233,33.2286,33.2564,28994.0
2023-08-28 10:30:00,35.89,35.99,35.85,35.96,34470.0,33.2657,33.3584,33.2286,33.3306,34470.0
2023-08-28 11:00:00,35.92,36.2,35.92,36.07,24014.0,33.2935,33.553,33.2935,33.4325,24014.0
2023-08-28 11:30:00,36.11,36.13,35.99,36.11,12734.0,33.4696,33.4881,33.3584,33.4696,12734.0
2023-08-28 12:00:00,36.11,36.21,36.08,36.12,6576.0,33.4696,33.5623,33.4418,33.4789,6576.0
2023-08-28 12:30:00,36.14,36.3,36.09,36.22,10034.0,33.4974,33.6457,33.4511,33.5716,10034.0
2023-08-28 13:00:00,36.24,36.43,36.2,36.33,18081.0,33.5901,33.7662,33.553,33.6735,18081.0
2023-08-28 13:30:00,36.26,36.26,36.08,36.08,5538.0,33.6086,33.6086,33.4418,33.4418,5538.0
2023-08-28 14:00:00,36.06,36.16,36.02,36.16,11844.0,33.4233,33.5159,33.3862,33.5159,11844.0
2023-08-28 14:30:00,36.13,36.3,36.11,36.17,12113.0,33.4881,33.6457,33.4696,33.5252,12113.0
2023-08-28 15:00:00,36.16,36.16,36.06,36.06,6403.0,33.5159,33.5159,33.4233,33.4233,6403.0
2023-08-28 15:30:00,36.01,36.04,35.86,35.94,23241.0,33.3769,33.4047,33.2379,33.312,23241.0
2023-08-29 09:30:00,36.36,36.4,35.94,36.05,136554.0,33.7013,33.7384,33.312,33.414,136554.0
2023-08-29 10:00:00,35.91,35.91,35.11,35.14,435408.0,33.2842,33.2842,32.5427,32.5705,435408.0
2023-08-29 10:30:00,35.15,35.58,35.15,35.58,70249.0,32.5798,32.9784,32.5798,32.9784,70249.0
2023-08-29 11:00:00,35.59,35.63,35.17,35.26,68732.0,32.9876,33.0247,32.5983,32.6817,68732.0
2023-08-29 11:30:00,35.24,35.27,34.94,34.98,107925.0,32.6632,32.691,32.3851,32.4222,107925.0
2023-08-29 12:00:00,34.94,35.0,34.86,34.92,72094.0,32.3851,32.4408,32.311,32.3666,72094.0
2023-08-29 12:30:00,34.92,34.98,34.81,34.94,73370.0,32.3666,32.4222,32.2647,32.3851,73370.0
2023-08-29 13:00:00,34.96,34.96,34.63,34.73,88544.0,32.4037,32.4037,32.0978,32.1905,88544.0
2023-08-29 13:30:00,34.74,34.98,34.72,34.94,43490.0,32.1998,32.4222,32.1812,32.3851,43490.0
2023-08-29 14:00:00,34.95,35.13,34.95,35.11,98927.0,32.3944,32.5613,32.3944,32.5427,98927.0
2023-08-29 14:30:00,35.12,35.15,35.01,35.06,36123.0,32.552,32.5798,32.45,32.4964,36123.0
2023-08-29 15:00:00,35.06,35.09,34.92,34.94,61960.0,32.4964,32.5242,32.3666,32.3851,61960.0
2023-08-29 15:30:00,34.93,34.97,34.81,34.85,99639.0,32.3759,32.413,32.2647,32.3017,99639.0
2023-08-30 09:30:00,35.0,35.33,34.83,35.13,108333.0,32.4408,32.7466,32.2832,32.5613,108333.0
2023-08-30 10:00:00,35.14,35.21,34.9,35.0,72247.0,32.5705,32.6354,32.3481,32.4408,72247.0
2023-08-30 10:30:00,34.99,35.13,34.94,35.13,76659.0,32.4315,32.5613,32.3851,32.5613,76659.0
2023-08-30 11:00:00,35.1,35.11,34.95,34.99,93338.0,32.5334,32.5427,32.3944,32.4315,93338.0
2023-08-30 11:30:00,34.98,34.98,34.86,34.93,39916.0,32.4222,32.4222,32.311,32.3759,39916.0
2023-08-30 12:00:00,34.93,35.08,34.93,35.02,45967.0,32.3759,32.5149,32.3759,32.4593,45967.0
2023-08-30 12:30:00,35.0,35.06,34.87,34.94,54000.0,32.4408,32.4964,32.3203,32.3851,54000.0
2023-08-30 13:00:00,34.92,34.92,34.78,34.8,27912.0,32.3666,32.3666,32.2368,32.2554,27912.0
2023-08-30 13:30:00,34.8,34.88,34.76,34.84,52977.0,32.2554,32.3295,32.2183,32.2925,52977.0
2023-08-30 14:00:00,34.85,34.94,34.81,34.93,58347.0,32.3017,32.3851,32.2647,32.3759,58347.0
2023-08-30 14:30:00,34.92,35.01,34.9,34.96,54034.0,32.3666,32.45,32.3481,32.4037,54034.0
2023-08-30 15:00:00,34.98,35.02,34.93,34.98,39416.0,32.4222,32.4593,32.3759,32.4222,39416.0
2023-08-30 15:30:00,34.98,35.05,34.94,34.96,111286.0,32.4222,32.4871,32.3851,32.4037,111286.0
2023-08-31 09:30:00,34.62,34.8,34.49,34.52,555629.0,32.0885,32.2554,31.9681,31.9959,555629.0
2023-08-31 10:00:00,34.52,34.53,34.42,34.5,270229.0,31.9959,32.0051,31.9032,31.9773,270229.0
2023-08-31 10:30:00,34.51,34.52,34.32,34.32,143107.0,31.9866,31.9959,31.8105,31.8105,143107.0
2023-08-31 11:00:00,34.35,34.42,34.34,34.4,160039.0,31.8383,31.9032,31.829,31.8846,160039.0
2023-08-31 11:30:00,34.4,34.46,34.24,34.24,81031.0,31.8846,31.9402,31.7363,31.7363,81031.0
2023-08-31 12:00:00,34.25,34.25,34.16,34.17,152002.0,31.7456,31.7456,31.6622,31.6715,152002.0
2023-08-31 12:30:00,34.18,34.28,34.14,34.27,121076.0,31.6807,31.7734,31.6436,31.7641,121076.0
2023-08-31 13:00:00,34.26,34.4,34.24,34.34,61587.0,31.7549,31.8846,31.7363,31.829,61587.0
2023-08-31 13:30:00,34.34,34.4,34.32,34.38,31360.0,31.829,31.8846,31.8105,31.8661,31360.0
2023-08-31 14:00:00,34.37,34.46,34.35,34.43,77646.0,31.8568,31.9402,31.8383,31.9124,77646.0
2023-08-31 14:30:00,34.44,34.59,34.44,34.52,131561.0,31.9217,32.0607,31.9217,31.9959,131561.0
2023-08-31 15:00:00,34.53,34.57,34.41,34.45,147635.0,32.0051,32.0422,31.8939,31.931,147635.0
2023-08-31 15:30:00,34.47,34.68,34.37,34.56,249863.0,31.9495,32.1442,31.8568,32.0329,249863.0
2023-09-01 09:30:00,35.15,35.96,35.15,35.96,183350.0,32.5798,33.3306,32.5798,33.3306,183350.0
2023-09-01 10:00:00,36.0,36.22,35.74,36.02,123852.0,33.3676,33.5716,33.1267,33.3862,123852.0
2023-09-01 10:30:00,36.05,36.31,36.05,36.09,86840.0,33.414,33.655,33.414,33.4511,86840.0
2023-09-01 11:00:00,36.09,36.21,36.06,36.16,62381.0,33.4511,33.5623,33.4233,33.5159,62381.0
2023-09-01 11:30:00,36.14,36.38,36.12,36.38,53961.0,33.4974,33.7199,33.4789,33.7199,53961.0
2023-09-01 12:00:00,36.38,36.45,36.16,36.24,62843.0,33.7199,33.7847,33.5159,33.5901,62843.0
2023-09-01 12:30:00,36.23,36.31,36.1,36.11,40252.0,33.5808,33.655,33.4603,33.4696,40252.0
2023-09-01 13:00:00,36.1,36.17,36.08,36.15,11858.0,33.4603,33.5252,33.4418,33.5067,11858.0
2023-09-01 13:30:00,36.15,36.28,36.13,36.27,39437.0,33.5067,33.6272,33.4881,33.6179,39437.0
2023-09-01 14:00:00,36.27,36.28,36.13,36.13,33646.0,33.6179,33.6272,33.4881,33.4881,33646.0
2023-09-01 14:30:00,36.13,36.13,35.96,36.0,26456.0,33.4881,33.4881,33.3306,33.3676,26456.0
2023-09-01 15:00:00,35.99,36.08,35.96,36.08,14893.0,33.3584,33.4418,33.3306,33.4418,14893.0
2023-09-01 15:30:00,36.1,36.21,36.08,36.19,89855.0,33.4603,33.5623,33.4418,33.5437,89855.0
2023-09-05 09:30:00,36.88,37.5,36.88,37.47,184241.0,34.1833,34.758,34.1833,34.7302,184241.0
2023-09-05 10:00:00,37.48,37.68,37.38,37.41,126326.0,34.7394,34.9248,34.6467,34.6745,126326.0
2023-09-05 10:30:00,37.42,37.53,37.32,37.53,59743.0,34.6838,34.7858,34.5911,34.7858,59743.0
2023-09-05 11:00:00,37.53,37.58,37.3,37.55,43647.0,34.7858,34.8321,34.5726,34.8043,43647.0
2023-09-05 11:30:00,37.53,37.58,37.39,37.46,29621.0,34.7858,34.8321,34.656,34.7209,29621.0
2023-09-05 12:00:00,37.48,37.48,37.3,37.4,31333.0,34.7394,34.7394,34.5726,34.6653,31333.0
2023-09-05 12:30:00,37.43,37.43,37.3,37.38,20536.0,34.6931,34.6931,34.5726,34.6467,20536.0
2023-09-05 13:00:00,37.39,37.55,37.35,37.53,28512.0,34.656,34.8043,34.6189,34.7858,28512.0
2023-09-05 13:30:00,37.53,37.64,37.51,37.58,34988.0,34.7858,34.8877,34.7672,34.8321,34988.0
2023-09-05 14:00:00,37.58,37.67,37.54,37.59,90247.0,34.8321,34.9155,34.795,34.8414,90247.0
2023-09-05 14:30:00,37.6,37.69,37.58,37.65,71319.0,34.8506,34.9341,34.8321,34.897,71319.0
2023-09-05 15:00:00,37.65,37.76,37.62,37.63,39455.0,34.897,34.9989,34.8692,34.8785,39455.0
2023-09-05 15:30:00,37.64,37.78,37.53,37.75,90973.0,34.8877,35.0175,34.7858,34.9897,90973.0
2023-09-06 09:30:00,37.05,37.48,37.05,37.23,133362.0,34.3409,34.7394,34.3409,34.5077,133362.0
2023-09-06 10:00:00,37.29,37.85,37.24,37.48,224202.0,34.5633,35.0824,34.517,34.7394,224202.0
2023-09-06 10:30:00,37.48,37.52,37.2,37.3,44905.0,34.7394,34.7765,34.4799,34.5726,44905.0
2023-09-06 11:00:00,37.32,37.64,37.32,37.59,146065.0,34.5911,34.8877,34.5911,34.8414,146065.0
2023-09-06 11:30:00,37.61,37.64,37.37,37.51,46337.0,34.8599,34.8877,34.6375,34.7672,46337.0
2023-09-06 12:00:00,37.51,37.63,37.48,37.61,34457.0,34.7672,34.8785,34.7394,34.8599,34457.0
2023-09-06 12:30:00,37.62,37.62,37.37,37.45,48687.0,34.8692,34.8692,34.6375,34.7116,48687.0
2023-09-06 13:00:00,37.42,37.47,37.25,37.25,22984.0,34.6838,34.7302,34.5262,34.5262,22984.0
2023-09-06 13:30:00,37.25,37.38,37.22,37.22,17208.0,34.5262,34.6467,34.4984,34.4984,17208.0
2023-09-06 14:00:00,37.24,37.46,37.24,37.42,33203.0,34.517,34.7209,34.517,34.6838,33203.0
2023-09-06 14:30:00,37.39,37.4,37.21,37.28,33926.0,34.656,34.6653,34.4892,34.554,33926.0
2023-09-06 15:00:00,37.29,37.44,37.28,37.44,65189.0,34.5633,34.7023,34.554,34.7023,65189.0
2023-09-06 15:30:00,37.43,37.53,37.41,37.47,95601.0,34.6931,34.7858,34.6745,34.7302,95601.0
2023-09-07 09:30:00,37.26,37.48,37.2,37.44,139302.0,34.5355,34.7394,34.4799,34.7023,139302.0
2023-09-07 10:00:00,37.44,37.52,37.39,37.48,60494.0,34.7023,34.7765,34.656,34.7394,60494.0
2023-09-07 10:30:00,37.48,37.58,37.29,37.57,133869.0,34.7394,34.8321,34.5633,34.8228,133869.0
2023-09-07 11:00:00,37.58,37.62,37.44,37.48,169882.0,34.8321,34.8692,34.7023,34.7394,169882.0
2023-09-07 11:30:00,37.46,37.5,37.31,37.34,32395.0,34.7209,34.758,34.5819,34.6097,32395.0
2023-09-07 12:00:00,37.34,37.41,37.28,37.38,66482.0,34.6097,34.6745,34.554,34.6467,66482.0
2023-09-07 12:30:00,37.39,37.43,37.31,37.31,23500.0,34.656,34.6931,34.5819,34.5819,23500.0
2023-09-07 13:00:00,37.31,37.36,37.3,37.31,16767.0,34.5819,34.6282,34.5726,34.5819,16767.0
2023-09-07 13:30:00,37.3,37.41,37.25,37.35,20330.0,34.5726,34.6745,34.5262,34.6189,20330.0
2023-09-07 14:00:00,37.36,37.39,37.22,37.25,30866.0,34.6282,34.656,34.4984,34.5262,30866.0
2023-09-07 14:30:00,37.26,37.3,37.17,37.23,51882.0,34.5355,34.5726,34.4521,34.5077,51882.0
2023-09-07 15:00:00,37.25,37.38,37.17,37.33,43376.0,34.5262,34.6467,34.4521,34.6004,43376.0
2023-09-07 15:30:00,37.31,37.34,37.21,37.26,137964.0,34.5819,34.6097,34.4892,34.5355,137964.0
2023-09-08 09:30:00,36.82,36.83,36.22,36.3,184875.0,34.1277,34.1369,33.5716,33.6457,184875.0
2023-09-08 10:00:00,36.28,36.46,36.24,36.43,115683.0,33.6272,33.794,33.5901,33.7662,115683.0
2023-09-08 10:30:00,36.41,36.54,36.33,36.51,84398.0,33.7477,33.8682,33.6735,33.8403,84398.0
2023-09-08 11:00:00,36.52,36.8,36.49,36.69,50456.0,33.8496,34.1091,33.8218,34.0072,50456.0
2023-09-08 11:30:00,36.68,36.92,36.66,36.91,64458.0,33.9979,34.2204,33.9794,34.2111,64458.0
2023-09-08 12:00:00,36.9,36.92,36.71,36.86,37440.0,34.2018,34.2204,34.0257,34.1648,37440.0
2023-09-08 12:30:00,36.85,37.07,36.85,37.01,37360.0,34.1555,34.3594,34.1555,34.3038,37360.0
2023-09-08 13:00:00,37.01,37.04,36.83,36.92,31440.0,34.3038,34.3316,34.1369,34.2204,31440.0
2023-09-08 13:30:00,36.9,36.93,36.86,36.88,16010.0,34.2018,34.2296,34.1648,34.1833,16010.0
2023-09-08 14:00:00,36.88,36.88,36.77,36.81,24999.0,34.1833,34.1833,34.0813,34.1184,24999.0
2023-09-08 14:30:00,36.8,36.89,36.78,36.83,42875.0,34.1091,34.1926,34.0906,34.1369,42875.0
2023-09-08 15:00:00,36.85,36.88,36.8,36.81,44211.0,34.1555,34.1833,34.1091,34.1184,44211.0
2023-09-08 15:30:00,36.81,36.86,36.78,36.86,83035.0,34.1184,34.1648,34.0906,34.1648,83035.0
2023-09-11 09:30:00,37.62,37.82,37.36,37.37,213673.0,34.8692,35.0546,34.6282,34.6375,213673.0
2023-09-11 10:00:00,37.36,37.58,37.32,37.55,57133.0,34.6282,34.8321,34.5911,34.8043,57133.0
2023-09-11 10:30:00,37.58,37.75,37.55,37.74,55977.0,34.8321,34.9897,34.8043,34.9804,55977.0
2023-09-11 11:00:00,37.71,37.73,37.52,37.6,30662.0,34.9526,34.9711,34.7765,34.8506,30662.0
2023-09-11 11:30:00,37.6,37.7,37.55,37.69,16563.0,34.8506,34.9433,34.8043,34.9341,16563.0
2023-09-11 12:00:00,37.7,37.73,37.55,37.57,16577.0,34.9433,34.9711,34.8043,34.8228,16577.0
2023-09-11 12:30:00,37.61,37.67,37.6,37.62,7624.0,34.8599,34.9155,34.8506,34.8692,7624.0
2023-09-11 13:00:00,37.63,37.69,37.6,37.64,7872.0,34.8785,34.9341,34.8506,34.8877,7872.0
2023-09-11 13:30:00,37.64,37.67,37.6,37.63,19695.0,34.8877,34.9155,34.8506,34.8785,19695.0
2023-09-11 14:00:00,37.62,37.65,37.59,37.61,13412.0,34.8692,34.897,34.8414,34.8599,13412.0
2023-09-11 14:30:00,37.6,37.66,37.6,37.65,31013.0,34.8506,34.9063,34.8506,34.897,31013.0
2023-09-11 15:00:00,37.64,37.66,37.5,37.55,124499.0,34.8877,34.9063,34.758,34.8043,124499.0
2023-09-11 15:30:00,37.54,37.67,37.47,37.67,81697.0,34.795,34.9155,34.7302,34.9155,81697.0
2023-09-12 09:30:00,37.45,37.72,37.38,37.71,117776.0,34.7116,34.9619,34.6467,34.9526,117776.0
2023-09-12 10:00:00,37.72,37.8,37.61,37.69,129397.0,34.9619,35.036,34.8599,34.9341,129397.0
2023-09-12 10:30:00,37.7,37.75,37.67,37.72,68097.0,34.9433,34.9897,34.9155,34.9619,68097.0
2023-09-12 11:00:00,37.71,37.72,37.53,37.63,60715.0,34.9526,34.9619,34.7858,34.8785,60715.0
2023-09-12 11:30:00,37.63,37.66,37.56,37.58,45162.0,34.8785,34.9063,34.8136,34.8321,45162.0
2023-09-12 12:00:00,37.57,37.63,37.45,37.48,43006.0,34.8228,34.8785,34.7116,34.7394,43006.0
2023-09-12 12:30:00,37.49,37.58,37.45,37.58,28283.0,34.7487,34.8321,34.7116,34.8321,28283.0
2023-09-12 13:00:00,37.57,37.59,37.49,37.59,28980.0,34.8228,34.8414,34.7487,34.8414,28980.0
2023-09-12 13:30:00,37.59,37.62,37.4,37.42,36433.0,34.8414,34.8692,34.6653,34.6838,36433.0
2023-09-12 14:00:00,37.41,37.42,37.19,37.22,41171.0,34.6745,34.6838,34.4706,34.4984,41171.0
2023-09-12 14:30:00,37.23,37.31,37.08,37.09,62898.0,34.5077,34.5819,34.3687,34.3779,62898.0
2023-09-12 15:00:00,37.08,37.18,37.07,37.13,109239.0,34.3687,34.4614,34.3594,34.415,109239.0
2023-09-12 15:30:00,37.12,37.12,37.03,37.03,113655.0,34.4057,34.4057,34.3223,34.3223,113655.0
2023-09-13 09:30:00,37.39,37.45,37.07,37.24,109488.0,34.656,34.7116,34.3594,34.517,109488.0
2023-09-13 10:00:00,37.24,37.42,37.23,37.34,65908.0,34.517,34.6838,34.5077,34.6097,65908.0
2023-09-13 10:30:00,37.32,37.47,37.29,37.39,29593.0,34.5911,34.7302,34.5633,34.656,29593.0
2023-09-13 11:00:00,37.38,37.52,37.29,37.3,88306.0,34.6467,34.7765,34.5633,34.5726,88306.0
2023-09-13 11:30:00,37.29,37.39,37.22,37.22,43433.0,34.5633,34.656,34.4984,34.4984,43433.0
2023-09-13 12:00:00,37.21,37.21,36.8,36.84,77255.0,34.4892,34.4892,34.1091,34.1462,77255.0
2023-09-13 12:30:00,36.84,36.94,36.76,36.89,63651.0,34.1462,34.2389,34.0721,34.1926,63651.0
2023-09-13 13:00:00,36.9,37.14,36.84,36.94,117160.0,34.2018,34.4243,34.1462,34.2389,117160.0
2023-09-13 13:30:00,36.94,36.94,36.72,36.75,92705.0,34.2389,34.2389,34.035,34.0628,92705.0
2023-09-13 14:00:00,36.75,36.78,36.7,36.71,15953.0,34.0628,34.0906,34.0165,34.0257,15953.0
2023-09-13 14:30:00,36.72,36.97,36.69,36.89,61741.0,34.035,34.2667,34.0072,34.1926,61741.0
2023-09-13 15:00:00,36.89,36.9,36.76,36.9,28947.0,34.1926,34.2018,34.0721,34.2018,28947.0
2023-09-13 15:30:00,36.92,37.13,36.91,37.08,55756.0,34.2204,34.415,34.2111,34.3687,55756.0
2023-09-14 09:30:00,37.41,37.71,37.14,37.64,592995.0,34.6745,34.9526,34.4243,34.8877,592995.0
2023-09-14 10:00:00,37.63,37.93,37.6,37.79,374848.0,34.8785,35.1565,34.8506,35.0268,374848.0
2023-09-14 10:30:00,37.78,37.83,37.4,37.52,94135.0,35.0175,35.0638,34.6653,34.7765,94135.0
2023-09-14 11:00:00,37.52,37.8,37.44,37.78,84606.0,34.7765,35.036,34.7023,35.0175,84606.0
2023-09-14 11:30:00,37.78,37.94,37.75,37.91,138004.0,35.0175,35.1658,34.9897,35.138,138004.0
2023-09-14 12:00:00,37.94,38.04,37.84,38.03,175706.0,35.1658,35.2585,35.0731,35.2492,175706.0
2023-09-14 12:30:00,38.03,38.06,37.95,38.04,99699.0,35.2492,35.277,35.1751,35.2585,99699.0
2023-09-14 13:00:00,38.02,38.06,37.98,38.02,71914.0,35.2399,35.277,35.2029,35.2399,71914.0
2023-09-14 13:30:00,38.02,38.06,37.98,38.02,66794.0,35.2399,35.277,35.2029,35.2399,66794.0
2023-09-14 14:00:00,38.03,38.05,37.77,37.78,75207.0,35.2492,35.2677,35.0082,35.0175,75207.0
2023-09-14 14:30:00,37.79,37.89,37.77,37.87,44144.0,35.0268,35.1194,35.0082,35.1009,44144.0
2023-09-14 15:00:00,37.86,37.99,37.83,37.97,58921.0,35.0916,35.2121,35.0638,35.1936,58921.0
2023-09-14 15:30:00,37.97,37.99,37.83,37.9,135111.0,35.1936,35.2121,35.0638,35.1287,135111.0
2023-09-15 09:30:00,38.07,38.61,38.01,38.55,437865.0,35.2863,35.7868,35.2307,35.7312,437865.0
2023-09-15 10:00:00,38.5,38.54,38.05,38.32,348264.0,35.6848,35.7219,35.2677,35.518,348264.0
2023-09-15 10:30:00,38.32,38.35,38.04,38.28,131810.0,35.518,35.5458,35.2585,35.4809,131810.0
2023-09-15 11:00:00,38.29,38.36,38.23,38.34,46190.0,35.4902,35.5551,35.4346,35.5365,46190.0
2023-09-15 11:30:00,38.36,38.54,38.34,38.5,39295.0,35.5551,35.7219,35.5365,35.6848,39295.0
2023-09-15 12:00:00,38.5,38.53,38.43,38.46,68691.0,35.6848,35.7126,35.62,35.6478,68691.0
2023-09-15 12:30:00,38.45,38.47,38.31,38.31,38913.0,35.6385,35.657,35.5087,35.5087,38913.0
2023-09-15 13:00:00,38.28,38.31,38.16,38.22,43558.0,35.4809,35.5087,35.3697,35.4253,43558.0
2023-09-15 13:30:00,38.22,38.22,38.14,38.2,79876.0,35.4253,35.4253,35.3512,35.4068,79876.0
2023-09-15 14:00:00,38.2,38.32,38.19,38.32,71783.0,35.4068,35.518,35.3975,35.518,71783.0
2023-09-15 14:30:00,38.31,38.42,38.29,38.42,73415.0,35.5087,35.6107,35.4902,35.6107,73415.0
2023-09-15 15:00:00,38.41,38.49,38.39,38.47,49005.0,35.6014,35.6756,35.5829,35.657,49005.0
2023-09-15 15:30:00,38.49,38.61,38.48,38.61,92057.0,35.6756,35.7868,35.6663,35.7868,92057.0
2023-09-18 09:30:00,38.8,38.83,38.38,38.65,220617.0,35.9629,35.9907,35.5736,35.8239,220617.0
2023-09-18 10:00:00,38.67,38.71,38.51,38.57,157204.0,35.8424,35.8795,35.6941,35.7497,157204.0
2023-09-18 10:30:00,38.57,38.67,38.52,38.61,97103.0,35.7497,35.8424,35.7034,35.7868,97103.0
2023-09-18 11:00:00,38.63,38.73,38.61,38.65,81513.0,35.8053,35.898,35.7868,35.8239,81513.0
2023-09-18 11:30:00,38.65,38.65,38.38,38.4,106853.0,35.8239,35.8239,35.5736,35.5921,106853.0
2023-09-18 12:00:00,38.4,38.46,38.31,38.34,43488.0,35.5921,35.6478,35.5087,35.5365,43488.0
2023-09-18 12:30:00,38.3,38.38,38.18,38.21,51146.0,35.4995,35.5736,35.3882,35.416,51146.0
2023-09-18 13:00:00,38.2,38.2,38.06,38.1,56868.0,35.4068,35.4068,35.277,35.3141,56868.0
2023-09-18 13:30:00,38.12,38.14,38.06,38.07,27416.0,35.3326,35.3512,35.277,35.2863,27416.0
2023-09-18 14:00:00,38.08,38.12,38.06,38.08,20816.0,35.2955,35.3326,35.277,35.2955,20816.0
2023-09-18 14:30:00,38.09,38.17,38.06,38.1,73601.0,35.3048,35.379,35.277,35.3141,73601.0
2023-09-18 15:00:00,38.1,38.1,38.02,38.05,32961.0,35.3141,35.3141,35.2399,35.2677,32961.0
2023-09-18 15:30:00,38.04,38.05,37.95,38.03,109192.0,35.2585,35.2677,35.1751,35.2492,109192.0
2023-09-19 09:30:00,38.24,38.41,37.99,38.23,301693.0,35.6833,35.842,35.4501,35.674,301693.0
2023-09-19 10:00:00,38.21,38.24,38.04,38.18,210572.0,35.6554,35.6833,35.4967,35.6274,210572.0
2023-09-19 10:30:00,38.17,38.18,37.87,38.07,138464.0,35.618,35.6274,35.3381,35.5247,138464.0
2023-09-19 11:00:00,38.07,38.17,38.06,38.15,104575.0,35.5247,35.618,35.5154,35.5994,104575.0
2023-09-19 11:30:00,38.16,38.19,38.03,38.06,132698.0,35.6087,35.6367,35.4874,35.5154,132698.0
2023-09-19 12:00:00,38.07,38.1,37.95,38.01,92696.0,35.5247,35.5527,35.4127,35.4687,92696.0
2023-09-19 12:30:00,38.01,38.09,37.95,38.05,79858.0,35.4687,35.5434,35.4127,35.5061,79858.0
2023-09-19 13:00:00,38.03,38.03,37.83,37.96,39351.0,35.4874,35.4874,35.3008,35.4221,39351.0
2023-09-19 13:30:00,37.96,38.05,37.9,38.02,32583.0,35.4221,35.5061,35.3661,35.4781,32583.0
2023-09-19 14:00:00,38.02,38.3,38.02,38.25,92875.0,35.4781,35.7393,35.4781,35.6927,92875.0
2023-09-19 14:30:00,38.27,38.5,38.27,38.49,147155.0,35.7113,35.926,35.7113,35.9166,147155.0
2023-09-19 15:00:00,38.5,38.54,38.41,38.53,68928.0,35.926,35.9633,35.842,35.954,68928.0
2023-09-19 15:30:00,38.54,38.59,38.47,38.55,129282.0,35.9633,36.0099,35.898,35.9726,129282.0
2023-09-20 09:30:00,38.0,38.03,37.86,37.97,159689.0,35.4594,35.4874,35.3288,35.4314,159689.0
2023-09-20 10:00:00,37.99,38.06,37.84,37.92,98451.0,35.4501,35.5154,35.3101,35.3847,98451.0
2023-09-20 10:30:00,37.99,38.05,37.94,37.96,81057.0,35.4501,35.5061,35.4034,35.4221,81057.0
2023-09-20 11:00:00,37.93,37.96,37.71,37.9,72514.0,35.3941,35.4221,35.1888,35.3661,72514.0
2023-09-20 11:30:00,37.91,38.01,37.9,37.94,68265.0,35.3754,35.4687,35.3661,35.4034,68265.0
2023-09-20 12:00:00,37.96,38.1,37.9,37.9,93943.0,35.4221,35.5527,35.3661,35.3661,93943.0
2023-09-20 12:30:00,37.88,37.91,37.78,37.81,52582.0,35.3474,35.3754,35.2541,35.2821,52582.0
2023-09-20 13:00:00,37.82,37.88,37.79,37.82,77550.0,35.2914,35.3474,35.2634,35.2914,77550.0
2023-09-20 13:30:00,37.8,37.9,37.75,37.9,65156.0,35.2728,35.3661,35.2261,35.3661,65156.0
2023-09-20 14:00:00,38.19,38.25,37.73,37.77,203434.0,35.6367,35.6927,35.2074,35.2448,203434.0
2023-09-20 14:30:00,37.78,37.97,37.62,37.94,413967.0,35.2541,35.4314,35.1048,35.4034,413967.0
2023-09-20 15:00:00,37.96,38.07,37.86,37.86,216157.0,35.4221,35.5247,35.3288,35.3288,216157.0
2023-09-20 15:30:00,37.86,38.3,37.8,38.26,263486.0,35.3288,35.7393,35.2728,35.702,263486.0
2023-09-21 09:30:00,40.54,40.99,40.44,40.97,595199.0,37.8296,38.2495,37.7363,38.2308,595199.0
2023-09-21 10:00:00,40.95,40.96,40.47,40.47,265704.0,38.2122,38.2215,37.7643,37.7643,265704.0
2023-09-21 10:30:00,40.47,40.85,40.47,40.8,163513.0,37.7643,38.1188,37.7643,38.0722,163513.0
2023-09-21 11:00:00,40.8,41.24,40.71,41.23,346370.0,38.0722,38.4828,37.9882,38.4734,346370.0
2023-09-21 11:30:00,41.23,41.25,40.93,40.93,160513.0,38.4734,38.4921,38.1935,38.1935,160513.0
2023-09-21 12:00:00,40.94,41.18,40.9,41.03,67792.0,38.2028,38.4268,38.1655,38.2868,67792.0
2023-09-21 12:30:00,41.03,41.03,40.79,40.81,63316.0,38.2868,38.2868,38.0629,38.0815,63316.0
2023-09-21 13:00:00,40.85,40.98,40.77,40.79,39793.0,38.1188,38.2402,38.0442,38.0629,39793.0
2023-09-21 13:30:00,40.82,40.97,40.8,40.95,37476.0,38.0909,38.2308,38.0722,38.2122,37476.0
2023-09-21 14:00:00,40.92,40.95,40.83,40.88,71922.0,38.1842,38.2122,38.1002,38.1468,71922.0
2023-09-21 14:30:00,40.88,40.97,40.82,40.95,86867.0,38.1468,38.2308,38.0909,38.2122,86867.0
2023-09-21 15:00:00,40.97,41.06,40.94,41.04,62080.0,38.2308,38.3148,38.2028,38.2961,62080.0
2023-09-21 15:30:00,41.07,41.27,41.03,41.26,220160.0,38.3241,38.5108,38.2868,38.5014,220160.0
2023-09-22 09:30:00,41.14,41.33,40.72,40.88,206755.0,38.3895,38.5668,37.9975,38.1468,206755.0
2023-09-22 10:00:00,40.88,40.91,40.62,40.69,80173.0,38.1468,38.1748,37.9042,37.9695,80173.0
2023-09-22 10:30:00,40.63,40.65,40.37,40.43,123607.0,37.9136,37.9322,37.6709,37.7269,123607.0
2023-09-22 11:00:00,40.41,40.51,40.3,40.33,114370.0,37.7083,37.8016,37.6056,37.6336,114370.0
2023-09-22 11:30:00,40.33,40.43,40.16,40.4,122796.0,37.6336,37.7269,37.475,37.6989,122796.0
2023-09-22 12:00:00,40.39,40.51,40.37,40.46,29509.0,37.6896,37.8016,37.6709,37.7549,29509.0
2023-09-22 12:30:00,40.42,40.48,40.35,40.35,18857.0,37.7176,37.7736,37.6523,37.6523,18857.0
2023-09-22 13:00:00,40.34,40.35,40.12,40.12,124324.0,37.6429,37.6523,37.4377,37.4377,124324.0
2023-09-22 13:30:00,40.13,40.19,40.08,40.14,48315.0,37.447,37.503,37.4003,37.4563,48315.0
2023-09-22 14:00:00,40.15,40.19,40.07,40.13,89819.0,37.4656,37.503,37.391,37.447,89819.0
2023-09-22 14:30:00,40.13,40.32,40.13,40.27,65646.0,37.447,37.6243,37.447,37.5776,65646.0
2023-09-22 15:00:00,40.28,40.36,40.25,40.3,43543.0,37.587,37.6616,37.559,37.6056,43543.0
2023-09-22 15:30:00,40.31,40.33,40.25,40.3,165120.0,37.615,37.6336,37.559,37.6056,165120.0
2023-09-25 09:30:00,42.6,42.71,42.16,42.25,413457.0,39.7518,39.8545,39.3413,39.4252,413457.0
2023-09-25 10:00:00,42.25,42.78,42.25,42.76,316082.0,39.4252,39.9198,39.4252,39.9011,316082.0
2023-09-25 10:30:00,42.75,42.84,42.44,42.67,299178.0,39.8918,39.9758,39.6025,39.8172,299178.0
2023-09-25 11:00:00,42.71,42.71,42.38,42.68,138994.0,39.8545,39.8545,39.5466,39.8265,138994.0
2023-09-25 11:30:00,42.66,42.85,42.55,42.81,96105.0,39.8078,39.9851,39.7052,39.9478,96105.0
2023-09-25 12:00:00,42.78,42.79,42.67,42.76,124775.0,39.9198,39.9291,39.8172,39.9011,124775.0
2023-09-25 12:30:00,42.77,42.86,42.75,42.76,86484.0,39.9105,39.9945,39.8918,39.9011,86484.0
2023-09-25 13:00:00,42.75,42.83,42.68,42.71,54168.0,39.8918,39.9665,39.8265,39.8545,54168.0
2023-09-25 13:30:00,42.71,42.88,42.71,42.84,154785.0,39.8545,40.0131,39.8545,39.9758,154785.0
2023-09-25 14:00:00,42.83,42.96,42.8,42.92,112629.0,39.9665,40.0878,39.9385,40.0505,112629.0
2023-09-25 14:30:00,42.92,43.16,42.86,43.1,166698.0,40.0505,40.2744,39.9945,40.2184,166698.0
2023-09-25 15:00:00,43.09,43.17,43.0,43.16,82884.0,40.2091,40.2837,40.1251,40.2744,82884.0
2023-09-25 15:30:00,43.17,43.33,43.13,43.3,330227.0,40.2837,40.433,40.2464,40.405,330227.0
2023-09-26 09:30:00,42.92,43.12,42.75,42.95,522749.0,40.0505,40.2371,39.8918,40.0784,522749.0
2023-09-26 10:00:00,42.9,43.14,42.68,43.03,320114.0,40.0318,40.2557,39.8265,40.1531,320114.0
2023-09-26 10:30:00,43.04,43.37,43.04,43.23,215133.0,40.1624,40.4704,40.1624,40.3397,215133.0
2023-09-26 11:00:00,43.27,43.69,43.27,43.43,283722.0,40.3771,40.769,40.3771,40.5264,283722.0
2023-09-26 11:30:00,43.43,43.55,43.23,43.49,149633.0,40.5264,40.6383,40.3397,40.5823,149633.0
2023-09-26 12:00:00,43.48,43.55,43.39,43.53,87384.0,40.573,40.6383,40.489,40.6197,87384.0
2023-09-26 12:30:00,43.52,43.7,43.47,43.59,151491.0,40.6103,40.7783,40.5637,40.6757,151491.0
2023-09-26 13:00:00,43.61,43.67,43.46,43.52,111145.0,40.6943,40.7503,40.5543,40.6103,111145.0
2023-09-26 13:30:00,43.53,43.58,43.4,43.41,121495.0,40.6197,40.6663,40.4984,40.5077,121495.0
2023-09-26 14:00:00,43.41,43.87,43.4,43.84,208670.0,40.5077,40.9369,40.4984,40.9089,208670.0
2023-09-26 14:30:00,43.83,44.0,43.78,43.91,236590.0,40.8996,41.0582,40.853,40.9743,236590.0
2023-09-26 15:00:00,43.93,43.99,43.81,43.9,127638.0,40.9929,41.0489,40.8809,40.9649,127638.0
2023-09-26 15:30:00,43.91,43.91,43.76,43.77,305653.0,40.9743,40.9743,40.8343,40.8436,305653.0
2023-09-27 09:30:00,42.82,43.11,42.68,43.09,326962.0,39.9571,40.2277,39.8265,40.2091,326962.0
2023-09-27 10:00:00,43.08,43.56,42.97,43.35,400275.0,40.1998,40.6477,40.0971,40.4517,400275.0
2023-09-27 10:30:00,43.37,43.86,43.35,43.85,139353.0,40.4704,40.9276,40.4517,40.9183,139353.0
2023-09-27 11:00:00,43.86,43.94,43.73,43.81,177959.0,40.9276,41.0023,40.8063,40.8809,177959.0
2023-09-27 11:30:00,43.82,44.26,43.81,44.17,150768.0,40.8903,41.3009,40.8809,41.2169,150768.0
2023-09-27 12:00:00,44.15,44.37,44.1,44.1,106707.0,41.1982,41.4035,41.1516,41.1516,106707.0
2023-09-27 12:30:00,44.11,44.45,44.06,44.39,254363.0,41.1609,41.4782,41.1142,41.4222,254363.0
2023-09-27 13:00:00,44.36,44.95,44.3,44.85,113122.0,41.3942,41.9447,41.3382,41.8514,113122.0
2023-09-27 13:30:00,44.83,44.86,44.56,44.64,103021.0,41.8328,41.8607,41.5808,41.6555,103021.0
2023-09-27 14:00:00,44.63,44.94,44.63,44.83,181314.0,41.6461,41.9354,41.6461,41.8328,181314.0
2023-09-27 14:30:00,44.83,44.84,44.57,44.77,258775.0,41.8328,41.8421,41.5901,41.7768,258775.0
2023-09-27 15:00:00,44.77,44.9,44.54,44.7,366105.0,41.7768,41.8981,41.5621,41.7114,366105.0
2023-09-27 15:30:00,44.68,44.78,44.42,44.46,256916.0,41.6928,41.7861,41.4502,41.4875,256916.0
2023-09-28 09:30:00,45.71,46.5,45.67,45.98,583342.0,42.6539,43.3911,42.6166,42.9059,583342.0
2023-09-28 10:00:00,46.0,46.0,45.46,45.9,360157.0,42.9245,42.9245,42.4206,42.8312,360157.0
2023-09-28 10:30:00,45.95,46.05,45.5,45.69,246493.0,42.8779,42.9712,42.458,42.6353,246493.0
2023-09-28 11:00:00,45.69,45.81,45.17,45.26,163859.0,42.6353,42.7472,42.15,42.234,163859.0
2023-09-28 11:30:00,45.28,45.29,44.4,44.68,351737.0,42.2527,42.262,41.4315,41.6928,351737.0
2023-09-28 12:00:00,44.66,44.96,44.65,44.79,210102.0,41.6741,41.9541,41.6648,41.7954,210102.0
2023-09-28 12:30:00,44.81,44.97,44.64,44.9,179954.0,41.8141,41.9634,41.6555,41.8981,179954.0
2023-09-28 13:00:00,44.88,45.12,44.84,44.97,82256.0,41.8794,42.1034,41.8421,41.9634,82256.0
2023-09-28 13:30:00,44.99,45.21,44.99,45.12,70011.0,41.9821,42.1873,41.9821,42.1034,70011.0
2023-09-28 14:00:00,45.12,45.17,44.67,44.73,67412.0,42.1034,42.15,41.6835,41.7394,67412.0
2023-09-28 14:30:00,44.73,44.94,44.73,44.73,53077.0,41.7394,41.9354,41.7394,41.7394,53077.0
2023-09-28 15:00:00,44.75,44.77,44.34,44.34,84256.0,41.7581,41.7768,41.3755,41.3755,84256.0
2023-09-28 15:30:00,44.34,44.52,44.07,44.19,178433.0,41.3755,41.5435,41.1236,41.2355,178433.0
2023-09-29 09:30:00,43.26,43.38,42.97,43.18,652355.0,40.3677,40.4797,40.0971,40.2931,652355.0
2023-09-29 10:00:00,43.18,43.48,43.03,43.15,261734.0,40.2931,40.573,40.1531,40.2651,261734.0
2023-09-29 10:30:00,43.16,43.39,43.06,43.26,236540.0,40.2744,40.489,40.1811,40.3677,236540.0
2023-09-29 11:00:00,43.28,43.86,43.26,43.84,186083.0,40.3864,40.9276,40.3677,40.9089,186083.0
2023-09-29 11:30:00,43.84,44.28,43.83,43.86,296715.0,40.9089,41.3195,40.8996,40.9276,296715.0
2023-09-29 12:00:00,43.87,44.12,43.86,43.96,316749.0,40.9369,41.1702,40.9276,41.0209,316749.0
2023-09-29 12:30:00,43.99,44.06,43.8,44.01,168389.0,41.0489,41.1142,40.8716,41.0676,168389.0
2023-09-29 13:00:00,44.02,44.24,43.91,43.91,206298.0,41.0769,41.2822,40.9743,40.9743,206298.0
2023-09-29 13:30:00,43.9,44.17,43.83,44.14,136164.0,40.9649,41.2169,40.8996,41.1889,136164.0
2023-09-29 14:00:00,44.13,44.13,43.96,44.06,112344.0,41.1796,41.1796,41.0209,41.1142,112344.0
2023-09-29 14:30:00,44.04,44.41,44.03,44.33,194229.0,41.0956,41.4408,41.0862,41.3662,194229.0
2023-09-29 15:00:00,44.33,45.01,44.33,44.73,298019.0,41.3662,42.0007,41.3662,41.7394,298019.0
2023-09-29 15:30:00,44.72,44.82,44.1,44.11,754031.0,41.7301,41.8234,41.1516,41.1609,754031.0
2023-10-02 09:30:00,45.12,45.29,44.93,45.28,428855.0,42.1034,42.262,41.9261,42.2527,428855.0
2023-10-02 10:00:00,45.42,45.88,45.0,45.61,214291.0,42.3833,42.8126,41.9914,42.5606,214291.0
2023-10-02 10:30:00,45.62,46.16,45.45,46.1,268886.0,42.5699,43.0738,42.4113,43.0178,268886.0
2023-10-02 11:00:00,46.1,46.34,45.81,45.89,213015.0,43.0178,43.2418,42.7472,42.8219,213015.0
2023-10-02 11:30:00,45.95,46.65,45.95,46.51,209575.0,42.8779,43.5311,42.8779,43.4004,209575.0
2023-10-02 12:00:00,46.53,46.76,46.44,46.47,179431.0,43.4191,43.6337,43.3351,43.3631,179431.0
2023-10-02 12:30:00,46.46,46.46,46.32,46.44,70748.0,43.3538,43.3538,43.2231,43.3351,70748.0
2023-10-02 13:00:00,46.43,46.44,45.95,46.01,116961.0,43.3258,43.3351,42.8779,42.9339,116961.0
2023-10-02 13:30:00,46.05,46.17,46.0,46.07,47287.0,42.9712,43.0832,42.9245,42.9898,47287.0
2023-10-02 14:00:00,46.07,46.16,45.82,46.12,138959.0,42.9898,43.0738,42.7566,43.0365,138959.0
2023-10-02 14:30:00,46.11,46.29,46.09,46.26,58432.0,43.0272,43.1951,43.0085,43.1671,58432.0
2023-10-02 15:00:00,46.27,46.32,46.1,46.32,87135.0,43.1765,43.2231,43.0178,43.2231,87135.0
2023-10-02 15:30:00,46.31,46.38,46.24,46.38,183675.0,43.2138,43.2791,43.1485,43.2791,183675.0
2023-10-03 09:30:00,47.46,47.66,46.88,47.13,252277.0,44.2869,44.4735,43.7457,43.979,252277.0
2023-10-03 10:00:00,47.24,48.34,47.22,48.16,498643.0,44.0816,45.1081,44.063,44.9401,498643.0
2023-10-03 10:30:00,48.19,48.38,47.76,48.24,110541.0,44.9681,45.1454,44.5669,45.0148,110541.0
2023-10-03 11:00:00,48.24,48.75,48.23,48.73,178739.0,45.0148,45.4907,45.0054,45.472,178739.0
2023-10-03 11:30:00,48.75,49.37,48.61,49.26,178364.0,45.4907,46.0692,45.36,45.9666,178364.0
2023-10-03 12:00:00,49.22,49.26,48.54,48.61,136092.0,45.9292,45.9666,45.2947,45.36,136092.0
2023-10-03 12:30:00,48.6,48.99,48.55,48.93,55178.0,45.3507,45.7146,45.304,45.6586,55178.0
2023-10-03 13:00:00,48.93,49.05,48.82,48.95,51756.0,45.6586,45.7706,45.556,45.6773,51756.0
2023-10-03 13:30:00,48.95,49.4,48.95,49.38,107477.0,45.6773,46.0972,45.6773,46.0785,107477.0
2023-10-03 14:00:00,49.38,49.72,49.34,49.52,258839.0,46.0785,46.3958,46.0412,46.2092,258839.0
2023-10-03 14:30:00,49.52,49.52,49.14,49.43,159509.0,46.2092,46.2092,45.8546,46.1252,159509.0
2023-10-03 15:00:00,49.44,49.59,49.37,49.58,93506.0,46.1345,46.2745,46.0692,46.2652,93506.0
2023-10-03 15:30:00,49.6,49.67,49.24,49.41,218411.0,46.2838,46.3492,45.9479,46.1065,218411.0
2023-10-04 09:30:00,48.27,48.27,47.6,47.88,435977.0,45.0428,45.0428,44.4176,44.6788,435977.0
2023-10-04 10:00:00,47.88,48.92,47.84,48.85,392494.0,44.6788,45.6493,44.6415,45.584,392494.0
2023-10-04 10:30:00,48.84,48.84,48.31,48.58,192405.0,45.5747,45.5747,45.0801,45.332,192405.0
2023-10-04 11:00:00,48.65,48.78,47.76,47.9,201231.0,45.3974,45.5187,44.5669,44.6975,201231.0
2023-10-04 11:30:00,47.93,48.09,47.58,47.74,192560.0,44.7255,44.8748,44.3989,44.5482,192560.0
2023-10-04 12:00:00,47.75,48.02,47.55,47.66,107878.0,44.5575,44.8095,44.3709,44.4735,107878.0
2023-10-04 12:30:00,47.66,47.76,47.47,47.67,134975.0,44.4735,44.5669,44.2962,44.4829,134975.0
2023-10-04 13:00:00,47.71,47.95,47.51,47.95,138075.0,44.5202,44.7442,44.3336,44.7442,138075.0
2023-10-04 13:30:00,47.93,48.15,47.84,48.04,270266.0,44.7255,44.9308,44.6415,44.8281,270266.0
2023-10-04 14:00:00,48.06,48.15,47.85,47.92,332536.0,44.8468,44.9308,44.6508,44.7162,332536.0
2023-10-04 14:30:00,47.91,48.02,47.78,47.88,155977.0,44.7068,44.8095,44.5855,44.6788,155977.0
2023-10-04 15:00:00,47.87,47.96,47.51,47.63,166665.0,44.6695,44.7535,44.3336,44.4456,166665.0
2023-10-04 15:30:00,47.6,47.61,47.27,47.37,343841.0,44.4176,44.4269,44.1096,44.2029,343841.0
2023-10-05 09:30:00,47.72,48.03,47.56,47.84,273684.0,44.5295,44.8188,44.3802,44.6415,273684.0
2023-10-05 10:00:00,47.85,48.36,47.85,48.1,277192.0,44.6508,45.1267,44.6508,44.8841,277192.0
2023-10-05 10:30:00,48.11,48.45,48.11,48.3,192707.0,44.8935,45.2107,44.8935,45.0708,192707.0
2023-10-05 11:00:00,48.29,48.41,48.01,48.28,127446.0,45.0614,45.1734,44.8001,45.0521,127446.0
2023-10-05 11:30:00,48.26,48.26,47.7,47.91,103372.0,45.0334,45.0334,44.5109,44.7068,103372.0
2023-10-05 12:00:00,47.91,47.96,47.7,47.73,95754.0,44.7068,44.7535,44.5109,44.5389,95754.0
2023-10-05 12:30:00,47.73,48.1,47.73,47.93,134284.0,44.5389,44.8841,44.5389,44.7255,134284.0
2023-10-05 13:00:00,47.95,48.08,47.8,47.81,73291.0,44.7442,44.8655,44.6042,44.6135,73291.0
2023-10-05 13:30:00,47.83,48.04,47.83,47.99,145614.0,44.6322,44.8281,44.6322,44.7815,145614.0
2023-10-05 14:00:00,47.98,47.98,47.84,47.92,42423.0,44.7721,44.7721,44.6415,44.7162,42423.0
2023-10-05 14:30:00,47.91,48.15,47.84,48.03,112969.0,44.7068,44.9308,44.6415,44.8188,112969.0
2023-10-05 15:00:00,48.04,48.12,47.92,48.04,100532.0,44.8281,44.9028,44.7162,44.8281,100532.0
2023-10-05 15:30:00,48.04,48.17,47.96,48.14,290637.0,44.8281,44.9494,44.7535,44.9215,290637.0
2023-10-06 09:30:00,50.88,51.18,50.39,50.82,923443.0,47.4783,47.7582,47.021,47.4223,923443.0
2023-10-06 10:00:00,50.8,51.02,50.3,50.43,498318.0,47.4036,47.6089,46.937,47.0583,498318.0
2023-10-06 10:30:00,50.42,50.49,50.05,50.2,334810.0,47.049,47.1143,46.7038,46.8437,334810.0
2023-10-06 11:00:00,50.22,50.24,48.77,48.99,306954.0,46.8624,46.8811,45.5093,45.7146,306954.0
2023-10-06 11:30:00,49.0,49.08,48.44,48.67,224716.0,45.724,45.7986,45.2014,45.416,224716.0
2023-10-06 12:00:00,48.64,49.43,48.63,49.22,172774.0,45.388,46.1252,45.3787,45.9292,172774.0
2023-10-06 12:30:00,49.22,49.44,49.14,49.44,88104.0,45.9292,46.1345,45.8546,46.1345,88104.0
2023-10-06 13:00:00,49.43,49.49,49.23,49.25,93816.0,46.1252,46.1812,45.9386,45.9572,93816.0
2023-10-06 13:30:00,49.25,49.29,49.06,49.07,118849.0,45.9572,45.9946,45.7799,45.7893,118849.0
2023-10-06 14:00:00,49.05,49.28,48.87,49.19,86426.0,45.7706,45.9852,45.6026,45.9013,86426.0
2023-10-06 14:30:00,49.19,49.46,49.11,49.39,89903.0,45.9013,46.1532,45.8266,46.0879,89903.0
2023-10-06 15:00:00,49.41,49.48,49.33,49.39,113181.0,46.1065,46.1719,46.0319,46.0879,113181.0
2023-10-06 15:30:00,49.37,49.98,49.37,49.96,221835.0,46.0692,46.6384,46.0692,46.6198,221835.0
2023-10-09 09:30:00,48.64,49.65,48.62,48.91,275858.0,45.388,46.3305,45.3694,45.64,275858.0
2023-10-09 10:00:00,48.9,48.96,48.29,48.48,146375.0,45.6306,45.6866,45.0614,45.2387,146375.0
2023-10-09 10:30:00,48.47,48.47,48.18,48.22,121812.0,45.2294,45.2294,44.9588,44.9961,121812.0
2023-10-09 11:00:00,48.23,48.33,47.9,48.03,101170.0,45.0054,45.0987,44.6975,44.8188,101170.0
2023-10-09 11:30:00,48.03,48.12,47.83,48.04,91714.0,44.8188,44.9028,44.6322,44.8281,91714.0
2023-10-09 12:00:00,48.05,48.15,47.93,48.07,60863.0,44.8375,44.9308,44.7255,44.8561,60863.0
2023-10-09 12:30:00,48.13,48.16,47.98,48.05,48196.0,44.9121,44.9401,44.7721,44.8375,48196.0
2023-10-09 13:00:00,48.08,48.11,47.83,47.88,31156.0,44.8655,44.8935,44.6322,44.6788,31156.0
2023-10-09 13:30:00,47.87,47.92,47.12,47.12,183875.0,44.6695,44.7162,43.9696,43.9696,183875.0
2023-10-09 14:00:00,47.17,47.2,47.05,47.1,53246.0,44.0163,44.0443,43.9043,43.951,53246.0
2023-10-09 14:30:00,47.11,47.16,46.69,46.85,77474.0,43.9603,44.007,43.5684,43.7177,77474.0
2023-10-09 15:00:00,46.86,46.89,46.53,46.73,76442.0,43.727,43.755,43.4191,43.6057,76442.0
2023-10-09 15:30:00,46.73,46.92,46.45,46.45,312095.0,43.6057,43.783,43.3444,43.3444,312095.0
2023-10-10 09:30:00,47.89,48.46,47.66,47.9,511633.0,44.6882,45.2201,44.4735,44.6975,511633.0
2023-10-10 10:00:00,47.9,47.9,47.0,47.08,382772.0,44.6975,44.6975,43.8577,43.9323,382772.0
2023-10-10 10:30:00,47.06,47.44,46.85,46.88,166828.0,43.9137,44.2683,43.7177,43.7457,166828.0
2023-10-10 11:00:00,46.89,46.97,46.49,46.71,329909.0,43.755,43.8297,43.3818,43.5871,329909.0
2023-10-10 11:30:00,46.74,46.82,46.3,46.38,489008.0,43.6151,43.6897,43.2045,43.2791,489008.0
2023-10-10 12:00:00,46.36,46.53,46.26,46.36,238346.0,43.2605,43.4191,43.1671,43.2605,238346.0
2023-10-10 12:30:00,46.36,46.45,45.81,46.09,267942.0,43.2605,43.3444,42.7472,43.0085,267942.0
2023-10-10 13:00:00,46.07,46.57,46.04,46.54,284427.0,42.9898,43.4564,42.9619,43.4284,284427.0
2023-10-10 13:30:00,46.5,46.77,46.43,46.77,142292.0,43.3911,43.643,43.3258,43.643,142292.0
2023-10-10 14:00:00,46.79,46.86,46.61,46.61,117190.0,43.6617,43.727,43.4937,43.4937,117190.0
2023-10-10 14:30:00,46.58,46.62,46.33,46.53,186633.0,43.4658,43.5031,43.2325,43.4191,186633.0
2023-10-10 15:00:00,46.53,46.97,46.52,46.79,179196.0,43.4191,43.8297,43.4098,43.6617,179196.0
2023-10-10 15:30:00,46.8,46.82,46.53,46.65,251895.0,43.671,43.6897,43.4191,43.5311,251895.0
2023-10-11 09:30:00,44.69,44.95,44.53,44.66,293640.0,41.7021,41.9447,41.5528,41.6741,293640.0
2023-10-11 10:00:00,44.64,45.11,44.41,44.73,402766.0,41.6555,42.094,41.4408,41.7394,402766.0
2023-10-11 10:30:00,44.72,44.88,44.5,44.53,210869.0,41.7301,41.8794,41.5248,41.5528,210869.0
2023-10-11 11:00:00,44.55,44.85,44.22,44.24,303661.0,41.5715,41.8514,41.2635,41.2822,303661.0
2023-10-11 11:30:00,44.26,44.33,43.82,43.97,233046.0,41.3009,41.3662,40.8903,41.0303,233046.0
2023-10-11 12:00:00,43.93,44.36,43.93,44.34,70788.0,40.9929,41.3942,40.9929,41.3755,70788.0
2023-10-11 12:30:00,44.3,44.67,44.23,44.53,122427.0,41.3382,41.6835,41.2729,41.5528,122427.0
2023-10-11 13:00:00,44.53,45.11,44.47,44.95,268907.0,41.5528,42.094,41.4968,41.9447,268907.0
2023-10-11 13:30:00,44.98,45.11,44.82,44.86,149075.0,41.9727,42.094,41.8234,41.8607,149075.0
2023-10-11 14:00:00,44.87,44.91,44.42,44.68,83433.0,41.8701,41.9074,41.4502,41.6928,83433.0
2023-10-11 14:30:00,44.66,44.75,44.37,44.42,120368.0,41.6741,41.7581,41.4035,41.4502,120368.0
2023-10-11 15:00:00,44.46,44.46,44.09,44.09,89539.0,41.4875,41.4875,41.1422,41.1422,89539.0
2023-10-11 15:30:00,44.09,44.13,43.74,43.74,198861.0,41.1422,41.1796,40.8156,40.8156,198861.0
2023-10-12 09:30:00,44.41,45.45,44.21,45.45,581571.0,41.4408,42.4113,41.2542,42.4113,581571.0
2023-10-12 10:00:00,45.49,45.63,44.98,45.28,251332.0,42.4486,42.5793,41.9727,42.2527,251332.0
2023-10-12 10:30:00,45.27,45.63,45.23,45.34,180715.0,42.2433,42.5793,42.206,42.3087,180715.0
2023-10-12 11:00:00,45.37,45.73,45.09,45.72,185239.0,42.3366,42.6726,42.0754,42.6632,185239.0
2023-10-12 11:30:00,45.74,45.93,45.56,45.61,151042.0,42.6819,42.8592,42.5139,42.5606,151042.0
2023-10-12 12:00:00,45.62,45.62,45.29,45.31,69520.0,42.5699,42.5699,42.262,42.2807,69520.0
2023-10-12 12:30:00,45.31,46.0,45.27,45.83,124216.0,42.2807,42.9245,42.2433,42.7659,124216.0
2023-10-12 13:00:00,45.88,47.24,45.84,47.03,359253.0,42.8126,44.0816,42.7752,43.8857,359253.0
2023-10-12 13:30:00,47.1,47.39,46.87,47.34,146315.0,43.951,44.2216,43.7364,44.1749,146315.0
2023-10-12 14:00:00,47.36,47.55,47.05,47.24,138318.0,44.1936,44.3709,43.9043,44.0816,138318.0
2023-10-12 14:30:00,47.23,47.31,47.05,47.24,86999.0,44.0723,44.1469,43.9043,44.0816,86999.0
2023-10-12 15:00:00,47.24,47.24,46.88,47.0,99752.0,44.0816,44.0816,43.7457,43.8577,99752.0
2023-10-12 15:30:00,47.0,47.39,46.91,47.36,426197.0,43.8577,44.2216,43.7737,44.1936,426197.0
2023-10-13 09:30:00,44.82,45.1,44.5,44.8,456807.0,41.8234,42.0847,41.5248,41.8048,456807.0
2023-10-13 10:00:00,44.84,45.52,44.62,45.21,247281.0,41.8421,42.4766,41.6368,42.1873,247281.0
2023-10-13 10:30:00,45.17,45.51,44.98,45.13,102903.0,42.15,42.4673,41.9727,42.1127,102903.0
2023-10-13 11:00:00,45.13,45.5,45.13,45.28,47551.0,42.1127,42.458,42.1127,42.2527,47551.0
2023-10-13 11:30:00,45.31,45.47,45.1,45.41,108417.0,42.2807,42.43,42.0847,42.374,108417.0
2023-10-13 12:00:00,45.37,45.37,44.9,44.96,60095.0,42.3366,42.3366,41.8981,41.9541,60095.0
2023-10-13 12:30:00,44.93,45.46,44.93,45.35,54314.0,41.9261,42.4206,41.9261,42.318,54314.0
2023-10-13 13:00:00,45.32,45.56,45.25,45.4,41403.0,42.29,42.5139,42.2247,42.3646,41403.0
2023-10-13 13:30:00,45.38,45.44,45.1,45.18,61978.0,42.346,42.402,42.0847,42.1594,61978.0
2023-10-13 14:00:00,45.2,45.23,44.95,44.95,45833.0,42.178,42.206,41.9447,41.9447,45833.0
2023-10-13 14:30:00,44.99,45.16,44.85,45.14,89754.0,41.9821,42.1407,41.8514,42.122,89754.0
2023-10-13 15:00:00,45.1,45.18,45.02,45.06,72670.0,42.0847,42.1594,42.01,42.0474,72670.0
2023-10-13 15:30:00,45.05,45.1,44.76,44.86,221192.0,42.038,42.0847,41.7674,41.8607,221192.0
2023-10-16 09:30:00,47.04,47.27,46.78,47.15,351112.0,43.895,44.1096,43.6524,43.9976,351112.0
2023-10-16 10:00:00,47.14,47.42,46.99,47.18,130585.0,43.9883,44.2496,43.8483,44.0256,130585.0
2023-10-16 10:30:00,47.17,47.17,46.88,47.04,89819.0,44.0163,44.0163,43.7457,43.895,89819.0
2023-10-16 11:00:00,47.03,47.17,46.79,47.07,70777.0,43.8857,44.0163,43.6617,43.923,70777.0
2023-10-16 11:30:00,47.07,47.34,46.98,47.26,65206.0,43.923,44.1749,43.839,44.1003,65206.0
2023-10-16 12:00:00,47.25,47.5,47.16,47.45,59780.0,44.091,44.3242,44.007,44.2776,59780.0
2023-10-16 12:30:00,47.43,47.48,47.24,47.24,45329.0,44.2589,44.3056,44.0816,44.0816,45329.0
2023-10-16 13:00:00,47.24,47.3,47.05,47.07,55207.0,44.0816,44.1376,43.9043,43.923,55207.0
2023-10-16 13:30:00,47.07,47.25,47.06,47.15,51278.0,43.923,44.091,43.9137,43.9976,51278.0
2023-10-16 14:00:00,47.2,47.29,46.95,47.03,65029.0,44.0443,44.1283,43.811,43.8857,65029.0
2023-10-16 14:30:00,47.07,47.21,46.99,47.16,34458.0,43.923,44.0536,43.8483,44.007,34458.0
2023-10-16 15:00:00,47.15,47.2,47.07,47.15,71473.0,43.9976,44.0443,43.923,43.9976,71473.0
2023-10-16 15:30:00,47.15,47.18,46.85,47.01,166330.0,43.9976,44.0256,43.7177,43.867,166330.0
2023-10-17 09:30:00,49.24,49.85,49.04,49.5,335269.0,45.9479,46.5171,45.7613,46.1905,335269.0
2023-10-17 10:00:00,49.46,49.56,49.08,49.34,181383.0,46.1532,46.2465,45.7986,46.0412,181383.0
2023-10-17 10:30:00,49.3,49.39,48.69,48.73,90035.0,46.0039,46.0879,45.4347,45.472,90035.0
2023-10-17 11:00:00,48.68,48.87,48.6,48.76,59764.0,45.4253,45.6026,45.3507,45.5,59764.0
2023-10-17 11:30:00,48.79,48.8,48.39,48.39,49276.0,45.528,45.5373,45.1547,45.1547,49276.0
2023-10-17 12:00:00,48.39,48.45,48.03,48.09,60198.0,45.1547,45.2107,44.8188,44.8748,60198.0
2023-10-17 12:30:00,48.1,48.59,48.1,48.51,57360.0,44.8841,45.3414,44.8841,45.2667,57360.0
2023-10-17 13:00:00,48.54,48.95,48.45,48.95,39755.0,45.2947,45.6773,45.2107,45.6773,39755.0
2023-10-17 13:30:00,48.88,49.18,48.79,49.08,59262.0,45.612,45.8919,45.528,45.7986,59262.0
2023-10-17 14:00:00,49.09,49.21,49.01,49.18,44573.0,45.8079,45.9199,45.7333,45.8919,44573.0
2023-10-17 14:30:00,49.17,49.33,49.04,49.14,88164.0,45.8826,46.0319,45.7613,45.8546,88164.0
2023-10-17 15:00:00,49.14,49.16,48.47,48.56,85590.0,45.8546,45.8733,45.2294,45.3134,85590.0
2023-10-17 15:30:00,48.56,48.72,48.49,48.61,139426.0,45.3134,45.4627,45.2481,45.36,139426.0
2023-10-18 09:30:00,50.13,50.2,49.61,49.88,203870.0,46.7784,46.8437,46.2932,46.5451,203870.0
2023-10-18 10:00:00,49.85,50.56,49.75,50.49,141162.0,46.5171,47.1797,46.4238,47.1143,141162.0
2023-10-18 10:30:00,50.53,50.78,50.34,50.66,105338.0,47.1517,47.3849,46.9744,47.273,105338.0
2023-10-18 11:00:00,50.67,50.98,50.51,50.67,111097.0,47.2823,47.5716,47.133,47.2823,111097.0
2023-10-18 11:30:00,50.68,50.93,50.47,50.84,96261.0,47.2916,47.5249,47.0957,47.4409,96261.0
2023-10-18 12:00:00,50.9,51.04,50.64,50.78,113985.0,47.4969,47.6276,47.2543,47.3849,113985.0
2023-10-18 12:30:00,50.7,50.94,50.65,50.9,105389.0,47.3103,47.5343,47.2636,47.4969,105389.0
2023-10-18 13:00:00,50.86,50.86,49.71,49.9,283372.0,47.4596,47.4596,46.3865,46.5638,283372.0
2023-10-18 13:30:00,50.08,50.25,49.63,49.73,49769.0,46.7317,46.8904,46.3118,46.4051,49769.0
2023-10-18 14:00:00,49.73,50.09,49.55,49.96,55387.0,46.4051,46.7411,46.2372,46.6198,55387.0
2023-10-18 14:30:00,49.96,50.26,49.79,50.25,216375.0,46.6198,46.8997,46.4611,46.8904,216375.0
2023-10-18 15:00:00,50.24,50.45,50.15,50.15,61660.0,46.8811,47.077,46.7971,46.7971,61660.0
2023-10-18 15:30:00,50.11,50.2,49.94,49.94,199666.0,46.7597,46.8437,46.6011,46.6011,199666.0
2023-10-19 09:30:00,51.03,51.1,50.53,50.85,431954.0,47.6182,47.6836,47.1517,47.4503,431954.0
2023-10-19 10:00:00,50.85,51.42,50.78,51.3,225381.0,47.4503,47.9822,47.3849,47.8702,225381.0
2023-10-19 10:30:00,51.31,51.32,50.86,50.95,256226.0,47.8795,47.8888,47.4596,47.5436,256226.0
2023-10-19 11:00:00,50.96,50.98,50.43,50.46,250052.0,47.5529,47.5716,47.0583,47.0863,250052.0
2023-10-19 11:30:00,50.47,50.73,49.98,50.69,211694.0,47.0957,47.3383,46.6384,47.301,211694.0
2023-10-19 12:00:00,50.7,51.7,49.82,51.54,863871.0,47.3103,48.2434,46.4891,48.0941,863871.0
2023-10-19 12:30:00,51.52,52.86,51.47,52.01,459150.0,48.0755,49.3259,48.0288,48.5327,459150.0
2023-10-19 13:00:00,51.97,52.09,51.6,51.82,145514.0,48.4954,48.6074,48.1501,48.3554,145514.0
2023-10-19 13:30:00,51.8,52.24,51.46,52.17,171390.0,48.3368,48.7473,48.0195,48.682,171390.0
2023-10-19 14:00:00,52.15,52.69,52.12,52.58,188730.0,48.6634,49.1672,48.6354,49.0646,188730.0
2023-10-19 14:30:00,52.63,53.0,52.63,52.9,311934.0,49.1113,49.4565,49.1113,49.3632,311934.0
2023-10-19 15:00:00,52.89,52.93,52.61,52.77,227505.0,49.3539,49.3912,49.0926,49.2419,227505.0
2023-10-19 15:30:00,52.78,53.08,52.7,53.02,610229.0,49.2512,49.5312,49.1766,49.4752,610229.0
2023-10-20 09:30:00,52.68,52.93,52.04,52.38,253281.0,49.1579,49.3912,48.5607,48.878,253281.0
2023-10-20 10:00:00,52.41,53.12,52.21,52.91,187284.0,48.906,49.5685,48.7193,49.3725,187284.0
2023-10-20 10:30:00,52.89,52.95,52.23,52.41,153691.0,49.3539,49.4099,48.738,48.906,153691.0
2023-10-20 11:00:00,52.43,52.55,51.64,51.78,194623.0,48.9246,49.0366,48.1874,48.3181,194623.0
2023-10-20 11:30:00,51.78,52.41,51.78,52.0,109436.0,48.3181,48.906,48.3181,48.5234,109436.0
2023-10-20 12:00:00,52.01,52.31,51.89,52.07,191328.0,48.5327,48.8127,48.4207,48.5887,191328.0
2023-10-20 12:30:00,52.06,52.3,51.92,51.95,105184.0,48.5794,48.8033,48.4487,48.4767,105184.0
2023-10-20 13:00:00,51.94,52.41,51.75,52.16,196390.0,48.4674,48.906,48.2901,48.6727,196390.0
2023-10-20 13:30:00,52.18,52.42,52.02,52.04,100213.0,48.6913,48.9153,48.542,48.5607,100213.0
2023-10-20 14:00:00,52.04,52.29,51.99,52.07,56949.0,48.5607,48.794,48.514,48.5887,56949.0
2023-10-20 14:30:00,52.07,52.52,52.07,52.41,69058.0,48.5887,49.0086,48.5887,48.906,69058.0
2023-10-20 15:00:00,52.41,52.48,52.15,52.33,138513.0,48.906,48.9713,48.6634,48.8313,138513.0
2023-10-20 15:30:00,52.34,52.46,52.19,52.28,288164.0,48.8406,48.9526,48.7007,48.7847,288164.0
2023-10-23 09:30:00,53.0,53.77,52.05,52.07,636824.0,49.4565,50.175,48.57,48.5887,636824.0
2023-10-23 10:00:00,52.11,52.44,50.67,50.98,484443.0,48.626,48.934,47.2823,47.5716,484443.0
2023-10-23 10:30:00,50.97,51.59,50.71,50.96,357471.0,47.5622,48.1408,47.3196,47.5529,357471.0
2023-10-23 11:00:00,51.0,51.13,50.16,50.21,333734.0,47.5902,47.7115,46.8064,46.8531,333734.0
2023-10-23 11:30:00,50.21,50.57,50.04,50.19,254510.0,46.8531,47.189,46.6944,46.8344,254510.0
2023-10-23 12:00:00,50.18,50.69,50.14,50.14,138029.0,46.8251,47.301,46.7877,46.7877,138029.0
2023-10-23 12:30:00,50.16,50.18,49.45,49.45,215790.0,46.8064,46.8251,46.1439,46.1439,215790.0
2023-10-23 13:00:00,49.46,49.63,49.2,49.42,165117.0,46.1532,46.3118,45.9106,46.1159,165117.0
2023-10-23 13:30:00,49.41,49.65,49.39,49.61,100957.0,46.1065,46.3305,46.0879,46.2932,100957.0
2023-10-23 14:00:00,49.62,50.0,49.6,49.66,269946.0,46.3025,46.6571,46.2838,46.3398,269946.0
2023-10-23 14:30:00,49.66,49.96,49.64,49.8,202679.0,46.3398,46.6198,46.3212,46.4705,202679.0
2023-10-23 15:00:00,49.81,50.22,49.77,50.19,121439.0,46.4798,46.8624,46.4425,46.8344,121439.0
2023-10-23 15:30:00,50.19,50.48,50.16,50.34,247836.0,46.8344,47.105,46.8064,46.9744,247836.0
2023-10-24 09:30:00,50.07,50.64,49.59,49.8,390739.0,46.7224,47.2543,46.2745,46.4705,390739.0
2023-10-24 10:00:00,49.78,50.24,49.7,49.8,133560.0,46.4518,46.8811,46.3772,46.4705,133560.0
2023-10-24 10:30:00,49.73,50.38,49.72,50.13,124246.0,46.4051,47.0117,46.3958,46.7784,124246.0
2023-10-24 11:00:00,50.15,50.38,50.09,50.2,117649.0,46.7971,47.0117,46.7411,46.8437,117649.0
2023-10-24 11:30:00,50.19,50.29,49.47,49.48,201481.0,46.8344,46.9277,46.1625,46.1719,201481.0
2023-10-24 12:00:00,49.5,49.76,49.25,49.28,130985.0,46.1905,46.4331,45.9572,45.9852,130985.0
2023-10-24 12:30:00,49.28,49.67,49.22,49.52,155558.0,45.9852,46.3492,45.9292,46.2092,155558.0
2023-10-24 13:00:00,49.53,49.57,49.21,49.4,132220.0,46.2185,46.2558,45.9199,46.0972,132220.0
2023-10-24 13:30:00,49.44,49.52,49.18,49.5,107043.0,46.1345,46.2092,45.8919,46.1905,107043.0
2023-10-24 14:00:00,49.51,49.63,49.45,49.45,79664.0,46.1999,46.3118,46.1439,46.1439,79664.0
2023-10-24 14:30:00,49.44,49.57,49.13,49.16,133135.0,46.1345,46.2558,45.8453,45.8733,133135.0
2023-10-24 15:00:00,49.17,49.19,48.77,48.84,165969.0,45.8826,45.9013,45.5093,45.5747,165969.0
2023-10-24 15:30:00,48.83,48.86,48.41,48.42,268265.0,45.5653,45.5933,45.1734,45.1827,268265.0
2023-10-25 09:30:00,50.68,51.03,50.49,50.71,648000.0,47.2916,47.6182,47.1143,47.3196,648000.0
2023-10-25 10:00:00,50.75,51.39,50.75,51.2,583090.0,47.357,47.9542,47.357,47.7769,583090.0
2023-10-25 10:30:00,51.19,51.22,50.55,51.0,391443.0,47.7675,47.7955,47.1703,47.5902,391443.0
2023-10-25 11:00:00,50.99,51.32,50.62,51.15,161010.0,47.5809,47.8888,47.2356,47.7302,161010.0
2023-10-25 11:30:00,51.15,51.32,51.0,51.15,86159.0,47.7302,47.8888,47.5902,47.7302,86159.0
2023-10-25 12:00:00,51.13,51.26,51.03,51.22,47434.0,47.7115,47.8329,47.6182,47.7955,47434.0
2023-10-25 12:30:00,51.22,51.58,51.22,51.45,112606.0,47.7955,48.1315,47.7955,48.0102,112606.0
2023-10-25 13:00:00,51.42,52.19,51.42,52.18,134099.0,47.9822,48.7007,47.9822,48.6913,134099.0
2023-10-25 13:30:00,52.19,52.19,51.88,51.9,156033.0,48.7007,48.7007,48.4114,48.4301,156033.0
2023-10-25 14:00:00,51.91,52.02,51.74,51.95,88483.0,48.4394,48.542,48.2808,48.4767,88483.0
2023-10-25 14:30:00,51.96,52.14,51.85,52.05,103821.0,48.4861,48.654,48.3834,48.57,103821.0
2023-10-25 15:00:00,52.02,52.06,51.8,51.84,90749.0,48.542,48.5794,48.3368,48.3741,90749.0
2023-10-25 15:30:00,51.85,51.91,51.56,51.7,161009.0,48.3834,48.4394,48.1128,48.2434,161009.0
2023-10-26 09:30:00,51.66,51.77,51.04,51.4,273546.0,48.2061,48.3088,47.6276,47.9635,273546.0
2023-10-26 10:00:00,51.48,51.78,51.26,51.29,141320.0,48.0381,48.3181,47.8329,47.8608,141320.0
2023-10-26 10:30:00,51.38,51.56,50.84,51.06,148181.0,47.9448,48.1128,47.4409,47.6462,148181.0
2023-10-26 11:00:00,51.03,51.51,50.92,51.1,109497.0,47.6182,48.0661,47.5156,47.6836,109497.0
2023-10-26 11:30:00,51.09,51.09,50.66,50.82,127886.0,47.6742,47.6742,47.273,47.4223,127886.0
2023-10-26 12:00:00,50.83,51.0,50.43,50.83,172303.0,47.4316,47.5902,47.0583,47.4316,172303.0
2023-10-26 12:30:00,50.83,50.9,50.41,50.78,166135.0,47.4316,47.4969,47.0397,47.3849,166135.0
2023-10-26 13:00:00,50.84,50.84,49.64,49.71,158551.0,47.4409,47.4409,46.3212,46.3865,158551.0
2023-10-26 13:30:00,49.76,49.8,49.41,49.6,167704.0,46.4331,46.4705,46.1065,46.2838,167704.0
2023-10-26 14:00:00,49.6,49.87,49.6,49.68,161944.0,46.2838,46.5358,46.2838,46.3585,161944.0
2023-10-26 14:30:00,49.69,49.74,49.35,49.42,166145.0,46.3678,46.4145,46.0506,46.1159,166145.0
2023-10-26 15:00:00,49.42,49.84,49.27,49.78,164538.0,46.1159,46.5078,45.9759,46.4518,164538.0
2023-10-26 15:30:00,49.79,49.79,49.17,49.38,189840.0,46.4611,46.4611,45.8826,46.0785,189840.0
2023-10-27 09:30:00,50.41,50.41,49.83,49.95,174764.0,47.0397,47.0397,46.4985,46.6104,174764.0
2023-10-27 10:00:00,49.97,50.24,49.81,50.21,177037.0,46.6291,46.8811,46.4798,46.8531,177037.0
2023-10-27 10:30:00,50.23,50.55,50.17,50.32,135842.0,46.8717,47.1703,46.8157,46.9557,135842.0
2023-10-27 11:00:00,50.3,50.53,50.05,50.44,107204.0,46.937,47.1517,46.7038,47.0677,107204.0
2023-10-27 11:30:00,50.46,50.49,50.25,50.34,78984.0,47.0863,47.1143,46.8904,46.9744,78984.0
2023-10-27 12:00:00,50.33,50.72,50.23,50.69,82182.0,46.965,47.329,46.8717,47.301,82182.0
2023-10-27 12:30:00,50.7,50.95,50.58,50.87,115207.0,47.3103,47.5436,47.1983,47.4689,115207.0
2023-10-27 13:00:00,50.88,51.11,50.5,50.53,146027.0,47.4783,47.6929,47.1237,47.1517,146027.0
2023-10-27 13:30:00,50.53,50.54,50.2,50.22,137521.0,47.1517,47.161,46.8437,46.8624,137521.0
2023-10-27 14:00:00,50.22,50.45,50.22,50.44,111012.0,46.8624,47.077,46.8624,47.0677,111012.0
2023-10-27 14:30:00,50.41,50.5,50.26,50.28,90449.0,47.0397,47.1237,46.8997,46.9184,90449.0
2023-10-27 15:00:00,50.3,50.35,50.17,50.25,116094.0,46.937,46.9837,46.8157,46.8904,116094.0
2023-10-27 15:30:00,50.25,50.29,49.88,50.0,224338.0,46.8904,46.9277,46.5451,46.6571,224338.0
2023-10-30 09:30:00,51.02,51.39,50.5,50.63,154835.0,47.6089,47.9542,47.1237,47.245,154835.0
2023-10-30 10:00:00,50.65,51.59,50.39,51.59,185714.0,47.2636,48.1408,47.021,48.1408,185714.0
2023-10-30 10:30:00,51.61,52.04,51.25,51.26,182846.0,48.1595,48.5607,47.8235,47.8329,182846.0
2023-10-30 11:00:00,51.25,51.27,50.69,51.0,137959.0,47.8235,47.8422,47.301,47.5902,137959.0
2023-10-30 11:30:00,50.97,51.23,50.86,51.08,118836.0,47.5622,47.8049,47.4596,47.6649,118836.0
2023-10-30 12:00:00,51.1,51.39,50.96,51.3,96916.0,47.6836,47.9542,47.5529,47.8702,96916.0
2023-10-30 12:30:00,51.3,51.42,51.11,51.24,122431.0,47.8702,47.9822,47.6929,47.8142,122431.0
2023-10-30 13:00:00,51.25,51.45,51.06,51.07,124260.0,47.8235,48.0102,47.6462,47.6556,124260.0
2023-10-30 13:30:00,51.09,51.23,50.8,51.02,112629.0,47.6742,47.8049,47.4036,47.6089,112629.0
2023-10-30 14:00:00,51.02,51.26,50.7,50.74,105377.0,47.6089,47.8329,47.3103,47.3476,105377.0
2023-10-30 14:30:00,50.74,50.78,50.56,50.57,97903.0,47.3476,47.3849,47.1797,47.189,97903.0
2023-10-30 15:00:00,50.59,50.61,49.93,50.55,303129.0,47.2077,47.2263,46.5918,47.1703,303129.0
2023-10-30 15:30:00,50.55,50.98,50.51,50.67,206695.0,47.1703,47.5716,47.133,47.2823,206695.0
2023-10-31 09:30:00,50.05,50.39,49.62,49.78,149712.0,46.7038,47.021,46.3025,46.4518,149712.0
2023-10-31 10:00:00,49.78,50.16,49.52,49.8,110354.0,46.4518,46.8064,46.2092,46.4705,110354.0
2023-10-31 10:30:00,49.74,50.01,49.42,49.45,77283.0,46.4145,46.6664,46.1159,46.1439,77283.0
2023-10-31 11:00:00,49.5,49.6,49.35,49.46,83163.0,46.1905,46.2838,46.0506,46.1532,83163.0
2023-10-31 11:30:00,49.47,50.13,49.47,49.93,81651.0,46.1625,46.7784,46.1625,46.5918,81651.0
2023-10-31 12:00:00,49.91,50.13,49.8,50.1,79324.0,46.5731,46.7784,46.4705,46.7504,79324.0
2023-10-31 12:30:00,50.1,50.17,49.72,49.72,56353.0,46.7504,46.8157,46.3958,46.3958,56353.0
2023-10-31 13:00:00,49.71,50.08,49.67,49.89,59209.0,46.3865,46.7317,46.3492,46.5545,59209.0
2023-10-31 13:30:00,49.84,49.95,49.68,49.9,34951.0,46.5078,46.6104,46.3585,46.5638,34951.0
2023-10-31 14:00:00,49.89,50.31,49.85,50.22,46748.0,46.5545,46.9464,46.5171,46.8624,46748.0
2023-10-31 14:30:00,50.23,50.32,49.98,50.27,77031.0,46.8717,46.9557,46.6384,46.909,77031.0
2023-10-31 15:00:00,50.27,50.65,50.17,50.41,88745.0,46.909,47.2636,46.8157,47.0397,88745.0
2023-10-31 15:30:00,50.41,51.55,50.22,51.46,296458.0,47.0397,48.1035,46.8624,48.0195,296458.0
2023-11-01 09:30:00,50.14,50.16,49.13,49.39,436135.0,46.7877,46.8064,45.8453,46.0879,436135.0
2023-11-01 10:00:00,49.26,49.29,48.15,48.33,306074.0,45.9666,45.9946,44.9308,45.0987,306074.0
2023-11-01 10:30:00,48.32,48.72,48.21,48.69,192857.0,45.0894,45.4627,44.9868,45.4347,192857.0
2023-11-01 11:00:00,48.69,48.74,48.35,48.6,138964.0,45.4347,45.4813,45.1174,45.3507,138964.0
2023-11-01 11:30:00,48.62,48.68,48.34,48.52,88936.0,45.3694,45.4253,45.1081,45.276,88936.0
2023-11-01 12:00:00,48.53,49.14,48.49,49.06,86237.0,45.2854,45.8546,45.2481,45.7799,86237.0
2023-11-01 12:30:00,49.06,49.32,49.03,49.28,163572.0,45.7799,46.0226,45.7519,45.9852,163572.0
2023-11-01 13:00:00,49.29,49.29,48.95,49.0,93116.0,45.9946,45.9946,45.6773,45.724,93116.0
2023-11-01 13:30:00,48.99,49.18,48.78,49.12,260842.0,45.7146,45.8919,45.5187,45.8359,260842.0
2023-11-01 14:00:00,48.72,49.21,48.35,49.05,311542.0,45.4627,45.9199,45.1174,45.7706,311542.0
2023-11-01 14:30:00,49.07,49.68,48.86,48.95,635194.0,45.7893,46.3585,45.5933,45.6773,635194.0
2023-11-01 15:00:00,48.94,49.18,48.44,48.5,386529.0,45.668,45.8919,45.2014,45.2574,386529.0
2023-11-01 15:30:00,48.49,48.55,48.13,48.15,352196.0,45.2481,45.304,44.9121,44.9308,352196.0
2023-11-02 09:30:00,45.51,45.94,45.18,45.57,480113.0,42.4673,42.8685,42.1594,42.5233,480113.0
2023-11-02 10:00:00,45.58,45.97,45.14,45.39,406499.0,42.5326,42.8965,42.122,42.3553,406499.0
2023-11-02 10:30:00,45.41,45.46,44.49,44.73,510662.0,42.374,42.4206,41.5155,41.7394,510662.0
2023-11-02 11:00:00,44.72,45.37,44.72,45.32,641537.0,41.7301,42.3366,41.7301,42.29,641537.0
2023-11-02 11:30:00,45.32,45.7,45.01,45.64,159475.0,42.29,42.6446,42.0007,42.5886,159475.0
2023-11-02 12:00:00,45.61,46.26,45.59,46.08,228429.0,42.5606,43.1671,42.5419,42.9992,228429.0
2023-11-02 12:30:00,46.05,46.18,45.59,46.17,296235.0,42.9712,43.0925,42.5419,43.0832,296235.0
2023-11-02 13:00:00,46.17,46.32,45.75,45.76,168539.0,43.0832,43.2231,42.6912,42.7006,168539.0
2023-11-02 13:30:00,45.72,45.73,45.36,45.43,134710.0,42.6632,42.6726,42.3273,42.3926,134710.0
2023-11-02 14:00:00,45.44,45.63,45.29,45.44,99437.0,42.402,42.5793,42.262,42.402,99437.0
2023-11-02 14:30:00,45.47,45.53,45.26,45.28,161094.0,42.43,42.486,42.234,42.2527,161094.0
2023-11-02 15:00:00,45.29,45.39,45.11,45.16,183921.0,42.262,42.3553,42.094,42.1407,183921.0
2023-11-02 15:30:00,45.15,45.25,44.65,44.99,409435.0,42.1314,42.2247,41.6648,41.9821,409435.0
2023-11-03 09:30:00,42.27,42.63,41.87,42.61,685698.0,39.4439,39.7798,39.0707,39.7612,685698.0
2023-11-03 10:00:00,42.56,43.25,42.17,42.99,327180.0,39.7145,40.3584,39.3506,40.1158,327180.0
2023-11-03 10:30:00,43.01,43.23,42.68,42.7,303276.0,40.1344,40.3397,39.8265,39.8452,303276.0
2023-11-03 11:00:00,42.63,42.89,42.33,42.77,152819.0,39.7798,40.0225,39.4999,39.9105,152819.0
2023-11-03 11:30:00,42.76,43.33,42.55,43.25,267157.0,39.9011,40.433,39.7052,40.3584,267157.0
2023-11-03 12:00:00,43.21,43.44,42.97,43.23,175837.0,40.3211,40.5357,40.0971,40.3397,175837.0
2023-11-03 12:30:00,43.21,43.33,43.09,43.22,127086.0,40.3211,40.433,40.2091,40.3304,127086.0
2023-11-03 13:00:00,43.25,43.48,42.95,43.45,191306.0,40.3584,40.573,40.0784,40.545,191306.0
2023-11-03 13:30:00,43.42,43.7,43.35,43.47,199122.0,40.517,40.7783,40.4517,40.5637,199122.0
2023-11-03 14:00:00,43.48,43.53,43.22,43.38,140559.0,40.573,40.6197,40.3304,40.4797,140559.0
2023-11-03 14:30:00,43.33,43.77,43.32,43.68,122015.0,40.433,40.8436,40.4237,40.7596,122015.0
2023-11-03 15:00:00,43.67,43.97,43.49,43.94,166737.0,40.7503,41.0303,40.5823,41.0023,166737.0
2023-11-03 15:30:00,43.91,44.16,43.9,44.06,207132.0,40.9743,41.2075,40.9649,41.1142,207132.0
2023-11-06 09:30:00,44.95,45.3,44.74,45.3,446313.0,41.9447,42.2713,41.7488,42.2713,446313.0
2023-11-06 10:00:00,45.29,45.36,45.14,45.29,239994.0,42.262,42.3273,42.122,42.262,239994.0
2023-11-06 10:30:00,45.28,45.29,44.97,45.26,103959.0,42.2527,42.262,41.9634,42.234,103959.0
2023-11-06 11:00:00,45.27,45.42,44.92,45.42,59393.0,42.2433,42.3833,41.9167,42.3833,59393.0
2023-11-06 11:30:00,45.44,45.46,45.09,45.12,63050.0,42.402,42.4206,42.0754,42.1034,63050.0
2023-11-06 12:00:00,45.16,45.41,45.15,45.3,43544.0,42.1407,42.374,42.1314,42.2713,43544.0
2023-11-06 12:30:00,45.3,45.33,45.04,45.18,59733.0,42.2713,42.2993,42.0287,42.1594,59733.0
2023-11-06 13:00:00,45.22,45.41,45.21,45.35,73211.0,42.1967,42.374,42.1873,42.318,73211.0
2023-11-06 13:30:00,45.34,45.4,45.25,45.3,110081.0,42.3087,42.3646,42.2247,42.2713,110081.0
2023-11-06 14:00:00,45.27,45.45,45.26,45.36,108076.0,42.2433,42.4113,42.234,42.3273,108076.0
2023-11-06 14:30:00,45.36,45.64,45.26,45.54,91143.0,42.3273,42.5886,42.234,42.4953,91143.0
2023-11-06 15:00:00,45.5,45.56,45.36,45.55,173435.0,42.458,42.5139,42.3273,42.5046,173435.0
2023-11-06 15:30:00,45.55,45.56,45.12,45.35,203529.0,42.5046,42.5139,42.1034,42.318,203529.0
2023-11-07 09:30:00,44.08,44.11,43.57,43.76,317971.0,41.1329,41.1609,40.657,40.8343,317971.0
2023-11-07 10:00:00,43.75,44.02,43.6,43.84,152624.0,40.825,41.0769,40.685,40.9089,152624.0
2023-11-07 10:30:00,43.82,43.84,43.27,43.51,219316.0,40.8903,40.9089,40.3771,40.601,219316.0
2023-11-07 11:00:00,43.46,43.67,43.32,43.66,118745.0,40.5543,40.7503,40.4237,40.741,118745.0
2023-11-07 11:30:00,43.66,43.73,43.41,43.46,149785.0,40.741,40.8063,40.5077,40.5543,149785.0
2023-11-07 12:00:00,43.48,43.64,43.42,43.6,144393.0,40.573,40.7223,40.517,40.685,144393.0
2023-11-07 12:30:00,43.62,43.76,43.52,43.56,88041.0,40.7037,40.8343,40.6103,40.6477,88041.0
2023-11-07 13:00:00,43.59,43.6,43.01,43.25,181726.0,40.6757,40.685,40.1344,40.3584,181726.0
2023-11-07 13:30:00,43.25,43.3,42.75,42.77,129761.0,40.3584,40.405,39.8918,39.9105,129761.0
2023-11-07 14:00:00,42.77,42.91,42.71,42.81,122425.0,39.9105,40.0411,39.8545,39.9478,122425.0
2023-11-07 14:30:00,42.8,43.36,42.76,43.36,145021.0,39.9385,40.461,39.9011,40.461,145021.0
2023-11-07 15:00:00,43.35,43.56,43.29,43.47,121576.0,40.4517,40.6477,40.3957,40.5637,121576.0
2023-11-07 15:30:00,43.47,43.54,43.29,43.48,188039.0,40.5637,40.629,40.3957,40.573,188039.0
2023-11-08 09:30:00,42.77,42.81,42.27,42.41,377914.0,39.9105,39.9478,39.4439,39.5745,377914.0
2023-11-08 10:00:00,42.44,42.8,42.41,42.56,204122.0,39.6025,39.9385,39.5745,39.7145,204122.0
2023-11-08 10:30:00,42.5,42.5,42.08,42.16,256188.0,39.6585,39.6585,39.2666,39.3413,256188.0
2023-11-08 11:00:00,42.17,42.26,41.67,41.94,342607.0,39.3506,39.4346,38.884,39.136,342607.0
2023-11-08 11:30:00,41.94,42.12,41.75,41.84,169004.0,39.136,39.3039,38.9587,39.0427,169004.0
2023-11-08 12:00:00,41.85,42.05,41.76,41.85,88757.0,39.052,39.2386,38.968,39.052,88757.0
2023-11-08 12:30:00,41.83,42.0,41.73,41.75,77861.0,39.0333,39.192,38.94,38.9587,77861.0
2023-11-08 13:00:00,41.77,42.12,41.14,41.18,435271.0,38.9773,39.3039,38.3895,38.4268,435271.0
2023-11-08 13:30:00,41.18,41.37,41.08,41.29,220498.0,38.4268,38.6041,38.3335,38.5294,220498.0
2023-11-08 14:00:00,41.31,41.52,41.3,41.46,155448.0,38.5481,38.7441,38.5388,38.6881,155448.0
2023-11-08 14:30:00,41.45,41.77,41.44,41.64,166700.0,38.6787,38.9773,38.6694,38.856,166700.0
2023-11-08 15:00:00,41.63,41.69,41.26,41.26,151648.0,38.8467,38.9027,38.5014,38.5014,151648.0
2023-11-08 15:30:00,41.26,41.36,41.14,41.24,280841.0,38.5014,38.5948,38.3895,38.4828,280841.0
2023-11-09 09:30:00,42.06,42.4,41.96,42.27,430811.0,39.2479,39.5652,39.1546,39.4439,430811.0
2023-11-09 10:00:00,42.25,42.85,42.25,42.71,376649.0,39.4252,39.9851,39.4252,39.8545,376649.0
2023-11-09 10:30:00,42.71,42.86,42.49,42.62,205426.0,39.8545,39.9945,39.6492,39.7705,205426.0
2023-11-09 11:00:00,42.58,42.8,42.43,42.8,233763.0,39.7332,39.9385,39.5932,39.9385,233763.0
2023-11-09 11:30:00,42.81,42.84,42.49,42.54,157293.0,39.9478,39.9758,39.6492,39.6959,157293.0
2023-11-09 12:00:00,42.57,42.92,42.5,42.89,123528.0,39.7239,40.0505,39.6585,40.0225,123528.0
2023-11-09 12:30:00,42.89,43.17,42.84,43.08,183058.0,40.0225,40.2837,39.9758,40.1998,183058.0
2023-11-09 13:00:00,43.04,45.13,42.94,44.13,1192099.0,40.1624,42.1127,40.0691,41.1796,1192099.0
2023-11-09 13:30:00,44.16,44.36,43.75,43.98,299333.0,41.2075,41.3942,40.825,41.0396,299333.0
2023-11-09 14:00:00,44.0,44.41,43.97,44.06,447605.0,41.0582,41.4408,41.0303,41.1142,447605.0
2023-11-09 14:30:00,44.03,44.43,43.97,44.05,316878.0,41.0862,41.4595,41.0303,41.1049,316878.0
2023-11-09 15:00:00,44.07,44.21,43.8,44.07,260869.0,41.1236,41.2542,40.8716,41.1236,260869.0
2023-11-09 15:30:00,44.06,44.23,43.89,44.08,594398.0,41.1142,41.2729,40.9556,41.1329,594398.0
2023-11-10 09:30:00,42.99,43.2,42.89,43.08,207005.0,40.1158,40.3117,40.0225,40.1998,207005.0
2023-11-10 10:00:00,43.13,43.35,42.91,43.09,235632.0,40.2464,40.4517,40.0411,40.2091,235632.0
2023-11-10 10:30:00,43.12,43.19,42.89,42.91,75583.0,40.2371,40.3024,40.0225,40.0411,75583.0
2023-11-10 11:00:00,42.88,43.12,42.74,43.09,136233.0,40.0131,40.2371,39.8825,40.2091,136233.0
2023-11-10 11:30:00,43.11,43.43,43.03,43.22,72233.0,40.2277,40.5264,40.1531,40.3304,72233.0
2023-11-10 12:00:00,43.24,43.28,42.99,43.03,75914.0,40.3491,40.3864,40.1158,40.1531,75914.0
2023-11-10 12:30:00,43.02,43.41,42.88,43.39,98050.0,40.1438,40.5077,40.0131,40.489,98050.0
2023-11-10 13:00:00,43.39,43.71,43.37,43.58,73220.0,40.489,40.7876,40.4704,40.6663,73220.0
2023-11-10 13:30:00,43.6,43.69,43.37,43.38,50342.0,40.685,40.769,40.4704,40.4797,50342.0
2023-11-10 14:00:00,43.35,43.37,43.23,43.29,55983.0,40.4517,40.4704,40.3397,40.3957,55983.0
2023-11-10 14:30:00,43.29,43.41,43.25,43.4,57428.0,40.3957,40.5077,40.3584,40.4984,57428.0
2023-11-10 15:00:00,43.41,43.59,43.34,43.36,62824.0,40.5077,40.6757,40.4424,40.461,62824.0
2023-11-10 15:30:00,43.36,43.44,43.27,43.36,87431.0,40.461,40.5357,40.3771,40.461,87431.0
2023-11-13 09:30:00,44.52,44.99,44.45,44.89,406006.0,41.5435,41.9821,41.4782,41.8887,406006.0
2023-11-13 10:00:00,44.88,44.94,44.22,44.28,234670.0,41.8794,41.9354,41.2635,41.3195,234670.0
2023-11-13 10:30:00,44.29,44.54,44.12,44.28,115625.0,41.3289,41.5621,41.1702,41.3195,115625.0
2023-11-13 11:00:00,44.31,44.35,43.86,43.96,110875.0,41.3475,41.3848,40.9276,41.0209,110875.0
2023-11-13 11:30:00,43.96,44.03,43.71,43.76,65235.0,41.0209,41.0862,40.7876,40.8343,65235.0
2023-11-13 12:00:00,43.75,43.97,43.73,43.93,47603.0,40.825,41.0303,40.8063,40.9929,47603.0
2023-11-13 12:30:00,43.93,44.02,43.89,43.92,42400.0,40.9929,41.0769,40.9556,40.9836,42400.0
2023-11-13 13:00:00,43.92,44.1,43.81,43.86,84886.0,40.9836,41.1516,40.8809,40.9276,84886.0
2023-11-13 13:30:00,43.85,43.88,43.46,43.67,90209.0,40.9183,40.9463,40.5543,40.7503,90209.0
2023-11-13 14:00:00,43.68,43.72,43.56,43.56,58879.0,40.7596,40.797,40.6477,40.6477,58879.0
2023-11-13 14:30:00,43.58,43.67,43.53,43.61,57463.0,40.6663,40.7503,40.6197,40.6943,57463.0
2023-11-13 15:00:00,43.62,43.85,43.61,43.76,71334.0,40.7037,40.9183,40.6943,40.8343,71334.0
2023-11-13 15:30:00,43.78,43.81,43.56,43.66,81306.0,40.853,40.8809,40.6477,40.741,81306.0
2023-11-14 09:30:00,40.42,40.89,40.19,40.82,586714.0,37.7176,38.1562,37.503,38.0909,586714.0
2023-11-14 10:00:00,40.85,40.87,40.5,40.66,282915.0,38.1188,38.1375,37.7922,37.9416,282915.0
2023-11-14 10:30:00,40.63,40.93,40.55,40.82,236566.0,37.9136,38.1935,37.8389,38.0909,236566.0
2023-11-14 11:00:00,40.81,40.98,40.65,40.7,147522.0,38.0815,38.2402,37.9322,37.9789,147522.0
2023-11-14 11:30:00,40.71,40.9,40.59,40.9,179699.0,37.9882,38.1655,37.8762,38.1655,179699.0
2023-11-14 12:00:00,40.91,41.28,40.86,41.25,271206.0,38.1748,38.5201,38.1282,38.4921,271206.0
2023-11-14 12:30:00,41.27,41.45,41.13,41.39,148421.0,38.5108,38.6787,38.3801,38.6227,148421.0
2023-11-14 13:00:00,41.39,41.45,41.11,41.25,104196.0,38.6227,38.6787,38.3615,38.4921,104196.0
2023-11-14 13:30:00,41.25,41.28,41.05,41.12,147517.0,38.4921,38.5201,38.3055,38.3708,147517.0
2023-11-14 14:00:00,41.12,41.38,41.1,41.26,92593.0,38.3708,38.6134,38.3521,38.5014,92593.0
2023-11-14 14:30:00,41.25,41.25,40.76,40.82,159250.0,38.4921,38.4921,38.0349,38.0909,159250.0
2023-11-14 15:00:00,40.81,40.91,40.65,40.74,175784.0,38.0815,38.1748,37.9322,38.0162,175784.0
2023-11-14 15:30:00,40.74,40.85,40.64,40.71,228528.0,38.0162,38.1188,37.9229,37.9882,228528.0
2023-11-15 09:30:00,41.75,42.24,41.63,42.09,440190.0,38.9587,39.4159,38.8467,39.2759,440190.0
2023-11-15 10:00:00,42.08,42.55,42.06,42.25,321654.0,39.2666,39.7052,39.2479,39.4252,321654.0
2023-11-15 10:30:00,42.23,42.48,42.07,42.22,194538.0,39.4066,39.6399,39.2573,39.3973,194538.0
2023-11-15 11:00:00,42.25,42.26,41.97,42.17,116306.0,39.4252,39.4346,39.164,39.3506,116306.0
2023-11-15 11:30:00,42.18,42.69,42.14,42.56,169938.0,39.3599,39.8358,39.3226,39.7145,169938.0
2023-11-15 12:00:00,42.55,42.74,42.39,42.45,100838.0,39.7052,39.8825,39.5559,39.6119,100838.0
2023-11-15 12:30:00,42.48,42.51,42.31,42.41,53608.0,39.6399,39.6679,39.4812,39.5745,53608.0
2023-11-15 13:00:00,42.41,42.6,42.35,42.56,103330.0,39.5745,39.7518,39.5186,39.7145,103330.0
2023-11-15 13:30:00,42.55,42.71,42.54,42.65,62317.0,39.7052,39.8545,39.6959,39.7985,62317.0
2023-11-15 14:00:00,42.66,42.74,42.46,42.5,82201.0,39.8078,39.8825,39.6212,39.6585,82201.0
2023-11-15 14:30:00,42.47,42.48,42.21,42.28,135246.0,39.6305,39.6399,39.3879,39.4532,135246.0
2023-11-15 15:00:00,42.29,42.4,42.03,42.04,95363.0,39.4626,39.5652,39.22,39.2293,95363.0
2023-11-15 15:30:00,42.05,42.5,42.01,42.45,154686.0,39.2386,39.6585,39.2013,39.6119,154686.0
2023-11-16 09:30:00,41.35,41.37,40.67,40.7,347543.0,38.5854,38.6041,37.9509,37.9789,347543.0
2023-11-16 10:00:00,40.69,40.8,40.45,40.49,472156.0,37.9695,38.0722,37.7456,37.7829,472156.0
2023-11-16 10:30:00,40.49,40.89,40.45,40.66,338733.0,37.7829,38.1562,37.7456,37.9416,338733.0
2023-11-16 11:00:00,40.68,41.31,40.61,41.26,228628.0,37.9602,38.5481,37.8949,38.5014,228628.0
2023-11-16 11:30:00,41.24,41.45,41.14,41.36,272362.0,38.4828,38.6787,38.3895,38.5948,272362.0
2023-11-16 12:00:00,41.36,41.37,40.8,40.82,259649.0,38.5948,38.6041,38.0722,38.0909,259649.0
2023-11-16 12:30:00,40.81,40.87,40.58,40.59,139441.0,38.0815,38.1375,37.8669,37.8762,139441.0
2023-11-16 13:00:00,40.59,40.67,40.5,40.67,159559.0,37.8762,37.9509,37.7922,37.9509,159559.0
2023-11-16 13:30:00,40.67,40.89,40.63,40.85,111261.0,37.9509,38.1562,37.9136,38.1188,111261.0
2023-11-16 14:00:00,40.84,40.89,40.75,40.85,107257.0,38.1095,38.1562,38.0255,38.1188,107257.0
2023-11-16 14:30:00,40.84,40.89,40.73,40.79,159705.0,38.1095,38.1562,38.0069,38.0629,159705.0
2023-11-16 15:00:00,40.81,41.02,40.71,41.02,140868.0,38.0815,38.2775,37.9882,38.2775,140868.0
2023-11-16 15:30:00,41.02,41.1,40.88,40.96,287170.0,38.2775,38.3521,38.1468,38.2215,287170.0
2023-11-17 09:30:00,40.22,40.83,40.1,40.8,258691.0,37.531,38.1002,37.419,38.0722,258691.0
2023-11-17 10:00:00,40.79,40.93,40.58,40.78,914333.0,38.0629,38.1935,37.8669,38.0535,914333.0
2023-11-17 10:30:00,40.77,40.83,40.58,40.69,154947.0,38.0442,38.1002,37.8669,37.9695,154947.0
2023-11-17 11:00:00,40.7,40.93,40.65,40.68,183143.0,37.9789,38.1935,37.9322,37.9602,183143.0
2023-11-17 11:30:00,40.67,40.95,40.64,40.64,131828.0,37.9509,38.2122,37.9229,37.9229,131828.0
2023-11-17 12:00:00,40.64,40.65,40.16,40.42,194916.0,37.9229,37.9322,37.475,37.7176,194916.0
2023-11-17 12:30:00,40.41,40.44,40.23,40.3,124464.0,37.7083,37.7363,37.5403,37.6056,124464.0
2023-11-17 13:00:00,40.32,40.33,39.87,39.91,112759.0,37.6243,37.6336,37.2044,37.2417,112759.0
2023-11-17 13:30:00,39.91,40.22,39.88,40.2,183049.0,37.2417,37.531,37.2137,37.5123,183049.0
2023-11-17 14:00:00,40.19,40.26,40.07,40.18,140677.0,37.503,37.5683,37.391,37.4936,140677.0
2023-11-17 14:30:00,40.16,40.46,40.16,40.42,180706.0,37.475,37.7549,37.475,37.7176,180706.0
2023-11-17 15:00:00,40.43,40.45,40.28,40.36,116795.0,37.7269,37.7456,37.587,37.6616,116795.0
2023-11-17 15:30:00,40.35,40.54,40.34,40.38,193867.0,37.6523,37.8296,37.6429,37.6803,193867.0
2023-11-20 09:30:00,40.99,40.99,40.48,40.51,250772.0,38.2495,38.2495,37.7736,37.8016,250772.0
2023-11-20 10:00:00,40.53,40.75,40.51,40.7,149254.0,37.8202,38.0255,37.8016,37.9789,149254.0
2023-11-20 10:30:00,40.69,40.82,40.56,40.66,197552.0,37.9695,38.0909,37.8482,37.9416,197552.0
2023-11-20 11:00:00,40.65,40.78,40.58,40.74,131783.0,37.9322,38.0535,37.8669,38.0162,131783.0
2023-11-20 11:30:00,40.71,40.81,40.52,40.55,146120.0,37.9882,38.0815,37.8109,37.8389,146120.0
2023-11-20 12:00:00,40.56,40.58,40.31,40.43,147258.0,37.8482,37.8669,37.615,37.7269,147258.0
2023-11-20 12:30:00,40.44,40.63,40.43,40.49,149188.0,37.7363,37.9136,37.7269,37.7829,149188.0
2023-11-20 13:00:00,40.49,40.54,39.62,39.73,392128.0,37.7829,37.8296,36.9711,37.0737,392128.0
2023-11-20 13:30:00,39.72,39.83,39.67,39.83,163263.0,37.0644,37.167,37.0177,37.167,163263.0
2023-11-20 14:00:00,39.83,39.99,39.79,39.81,142430.0,37.167,37.3163,37.1297,37.1484,142430.0
2023-11-20 14:30:00,39.82,39.96,39.71,39.91,163635.0,37.1577,37.2884,37.0551,37.2417,163635.0
2023-11-20 15:00:00,39.91,39.92,39.71,39.8,194785.0,37.2417,37.251,37.0551,37.139,194785.0
2023-11-20 15:30:00,39.82,39.86,39.59,39.68,338472.0,37.1577,37.195,36.9431,37.0271,338472.0
2023-11-21 09:30:00,39.75,39.92,39.57,39.79,225413.0,37.0924,37.251,36.9244,37.1297,225413.0
2023-11-21 10:00:00,39.8,39.8,39.42,39.43,183025.0,37.139,37.139,36.7845,36.7938,183025.0
2023-11-21 10:30:00,39.44,39.98,39.44,39.92,190041.0,36.8031,37.307,36.8031,37.251,190041.0
2023-11-21 11:00:00,39.9,39.93,39.59,39.75,168190.0,37.2324,37.2604,36.9431,37.0924,168190.0
2023-11-21 11:30:00,39.74,39.78,39.58,39.72,123706.0,37.0831,37.1204,36.9338,37.0644,123706.0
2023-11-21 12:00:00,39.73,40.13,39.73,39.94,140053.0,37.0737,37.447,37.0737,37.2697,140053.0
2023-11-21 12:30:00,39.91,40.12,39.86,39.99,122880.0,37.2417,37.4377,37.195,37.3163,122880.0
2023-11-21 13:00:00,40.0,40.59,40.0,40.54,215671.0,37.3257,37.8762,37.3257,37.8296,215671.0
2023-11-21 13:30:00,40.54,40.62,40.39,40.43,166091.0,37.8296,37.9042,37.6896,37.7269,166091.0
2023-11-21 14:00:00,40.46,40.54,40.21,40.24,136907.0,37.7549,37.8296,37.5216,37.5496,136907.0
2023-11-21 14:30:00,40.25,40.3,40.0,40.06,201206.0,37.559,37.6056,37.3257,37.3817,201206.0
2023-11-21 15:00:00,40.05,40.05,39.79,39.91,159942.0,37.3723,37.3723,37.1297,37.2417,159942.0
2023-11-21 15:30:00,39.91,39.98,39.74,39.74,185595.0,37.2417,37.307,37.0831,37.0831,185595.0
2023-11-22 09:30:00,39.06,39.11,38.81,39.0,223033.0,36.4485,36.4952,36.2152,36.3925,223033.0
2023-11-22 10:00:00,39.03,39.74,39.02,39.65,365490.0,36.4205,37.0831,36.4112,36.9991,365490.0
2023-11-22 10:30:00,39.63,40.02,39.57,39.98,293264.0,36.9804,37.3443,36.9244,37.307,293264.0
2023-11-22 11:00:00,39.96,39.97,39.69,39.7,185178.0,37.2884,37.2977,37.0364,37.0457,185178.0
2023-11-22 11:30:00,39.69,39.71,39.42,39.47,147569.0,37.0364,37.0551,36.7845,36.8311,147569.0
2023-11-22 12:00:00,39.48,39.63,39.48,39.55,157936.0,36.8404,36.9804,36.8404,36.9058,157936.0
2023-11-22 12:30:00,39.56,39.85,39.56,39.75,163918.0,36.9151,37.1857,36.9151,37.0924,163918.0
2023-11-22 13:00:00,39.75,39.77,39.48,39.49,92602.0,37.0924,37.1111,36.8404,36.8498,92602.0
2023-11-22 13:30:00,39.51,39.68,39.51,39.59,102290.0,36.8684,37.0271,36.8684,36.9431,102290.0
2023-11-22 14:00:00,39.6,39.6,39.45,39.45,67231.0,36.9524,36.9524,36.8124,36.8124,67231.0
2023-11-22 14:30:00,39.46,39.55,39.41,39.42,107118.0,36.8218,36.9058,36.7751,36.7845,107118.0
2023-11-22 15:00:00,39.42,39.54,39.39,39.47,82487.0,36.7845,36.8964,36.7565,36.8311,82487.0
2023-11-22 15:30:00,39.47,39.49,39.36,39.36,114950.0,36.8311,36.8498,36.7285,36.7285,114950.0
2023-11-24 09:30:00,40.4,40.59,40.22,40.48,319555.0,37.6989,37.8762,37.531,37.7736,319555.0
2023-11-24 10:00:00,40.47,40.66,40.41,40.6,237324.0,37.7643,37.9416,37.7083,37.8856,237324.0
2023-11-24 10:30:00,40.6,40.73,40.54,40.57,153228.0,37.8856,38.0069,37.8296,37.8576,153228.0
2023-11-24 11:00:00,40.57,40.7,40.51,40.63,128191.0,37.8576,37.9789,37.8016,37.9136,128191.0
2023-11-24 11:30:00,40.63,40.69,40.59,40.62,96757.0,37.9136,37.9695,37.8762,37.9042,96757.0
2023-11-24 12:00:00,40.62,40.73,40.59,40.73,124837.0,37.9042,38.0069,37.8762,38.0069,124837.0
2023-11-24 12:30:00,40.72,40.83,40.65,40.83,182300.0,37.9975,38.1002,37.9322,38.1002,182300.0
2023-11-27 09:30:00,40.11,40.28,40.05,40.08,230610.0,37.4283,37.587,37.3723,37.4003,230610.0
2023-11-27 10:00:00,40.07,40.07,39.65,39.68,172186.0,37.391,37.391,36.9991,37.0271,172186.0
2023-11-27 10:30:00,39.69,39.91,39.59,39.78,155648.0,37.0364,37.2417,36.9431,37.1204,155648.0
2023-11-27 11:00:00,39.77,39.95,39.75,39.89,252537.0,37.1111,37.279,37.0924,37.223,252537.0
2023-11-27 11:30:00,39.91,40.03,39.8,39.82,126637.0,37.2417,37.3537,37.139,37.1577,126637.0
2023-11-27 12:00:00,39.82,39.89,39.72,39.78,94810.0,37.1577,37.223,37.0644,37.1204,94810.0
2023-11-27 12:30:00,39.79,39.83,39.45,39.54,70932.0,37.1297,37.167,36.8124,36.8964,70932.0
2023-11-27 13:00:00,39.58,39.59,39.17,39.35,162999.0,36.9338,36.9431,36.5512,36.7191,162999.0
2023-11-27 13:30:00,39.37,39.45,39.29,39.3,83706.0,36.7378,36.8124,36.6631,36.6725,83706.0
2023-11-27 14:00:00,39.3,39.34,39.11,39.11,101374.0,36.6725,36.7098,36.4952,36.4952,101374.0
2023-11-27 14:30:00,39.11,39.13,38.93,39.0,139315.0,36.4952,36.5138,36.3272,36.3925,139315.0
2023-11-27 15:00:00,39.01,39.08,38.97,38.98,53638.0,36.4019,36.4672,36.3645,36.3739,53638.0
2023-11-27 15:30:00,38.99,39.03,38.79,38.84,191130.0,36.3832,36.4205,36.1966,36.2432,191130.0
2023-11-28 09:30:00,39.31,39.46,38.97,39.18,286801.0,36.6818,36.8218,36.3645,36.5605,286801.0
2023-11-28 10:00:00,39.16,39.36,39.03,39.08,346184.0,36.5418,36.7285,36.4205,36.4672,346184.0
2023-11-28 10:30:00,39.11,39.17,38.89,38.98,239815.0,36.4952,36.5512,36.2899,36.3739,239815.0
2023-11-28 11:00:00,38.97,39.04,38.76,38.83,206386.0,36.3645,36.4299,36.1686,36.2339,206386.0
2023-11-28 11:30:00,38.84,38.84,38.55,38.61,192562.0,36.2432,36.2432,35.9726,36.0286,192562.0
2023-11-28 12:00:00,38.62,38.73,38.51,38.55,163588.0,36.0379,36.1406,35.9353,35.9726,163588.0
2023-11-28 12:30:00,38.55,39.08,38.55,39.06,298730.0,35.9726,36.4672,35.9726,36.4485,298730.0
2023-11-28 13:00:00,39.05,39.4,39.0,39.0,195613.0,36.4392,36.7658,36.3925,36.3925,195613.0
2023-11-28 13:30:00,38.99,39.12,38.94,39.12,102058.0,36.3832,36.5045,36.3365,36.5045,102058.0
2023-11-28 14:00:00,39.1,39.16,38.85,38.87,143124.0,36.4858,36.5418,36.2526,36.2712,143124.0
2023-11-28 14:30:00,38.87,38.97,38.76,38.77,223905.0,36.2712,36.3645,36.1686,36.1779,223905.0
2023-11-28 15:00:00,38.76,38.94,38.75,38.81,136902.0,36.1686,36.3365,36.1592,36.2152,136902.0
2023-11-28 15:30:00,38.82,38.82,38.54,38.62,257136.0,36.2246,36.2246,35.9633,36.0379,257136.0
2023-11-29 09:30:00,37.79,37.86,37.32,37.34,428358.0,35.2634,35.3288,34.8249,34.8435,428358.0
2023-11-29 10:00:00,37.34,37.87,37.23,37.82,585898.0,34.8435,35.3381,34.7409,35.2914,585898.0
2023-11-29 10:30:00,37.8,37.98,37.51,37.62,333807.0,35.2728,35.4407,35.0022,35.1048,333807.0
2023-11-29 11:00:00,37.63,37.79,37.54,37.72,351019.0,35.1141,35.2634,35.0301,35.1981,351019.0
2023-11-29 11:30:00,37.73,38.2,37.68,38.16,214112.0,35.2074,35.646,35.1608,35.6087,214112.0
2023-11-29 12:00:00,38.17,38.23,37.74,37.82,240377.0,35.618,35.674,35.2168,35.2914,240377.0
2023-11-29 12:30:00,37.8,37.89,37.54,37.56,266064.0,35.2728,35.3567,35.0301,35.0488,266064.0
2023-11-29 13:00:00,37.56,37.67,37.36,37.51,292768.0,35.0488,35.1515,34.8622,35.0022,292768.0
2023-11-29 13:30:00,37.5,37.55,37.32,37.43,233953.0,34.9928,35.0395,34.8249,34.9275,233953.0
2023-11-29 14:00:00,37.41,37.42,37.06,37.34,336103.0,34.9088,34.9182,34.5822,34.8435,336103.0
2023-11-29 14:30:00,37.33,37.58,37.29,37.29,265791.0,34.8342,35.0675,34.7969,34.7969,265791.0
2023-11-29 15:00:00,37.3,37.38,37.13,37.14,155417.0,34.8062,34.8808,34.6476,34.6569,155417.0
2023-11-29 15:30:00,37.14,37.25,37.08,37.14,367414.0,34.6569,34.7595,34.6009,34.6569,367414.0
2023-11-30 09:30:00,37.97,38.5,37.94,38.18,907459.0,35.4314,35.926,35.4034,35.6274,907459.0
2023-11-30 10:00:00,38.2,38.28,37.89,38.03,288615.0,35.646,35.7207,35.3567,35.4874,288615.0
2023-11-30 10:30:00,38.03,38.14,37.81,37.82,287287.0,35.4874,35.59,35.2821,35.2914,287287.0
2023-11-30 11:00:00,37.83,38.07,37.75,38.02,213840.0,35.3008,35.5247,35.2261,35.4781,213840.0
2023-11-30 11:30:00,38.03,38.16,37.98,38.05,97406.0,35.4874,35.6087,35.4407,35.5061,97406.0
2023-11-30 12:00:00,38.02,38.18,37.97,38.12,139308.0,35.4781,35.6274,35.4314,35.5714,139308.0
2023-11-30 12:30:00,38.11,38.3,38.02,38.27,155006.0,35.562,35.7393,35.4781,35.7113,155006.0
2023-11-30 13:00:00,38.27,38.32,38.17,38.27,149582.0,35.7113,35.758,35.618,35.7113,149582.0
2023-11-30 13:30:00,38.28,38.46,38.23,38.42,165089.0,35.7207,35.8886,35.674,35.8513,165089.0
2023-11-30 14:00:00,38.42,38.5,38.32,38.47,263653.0,35.8513,35.926,35.758,35.898,263653.0
2023-11-30 14:30:00,38.47,38.56,38.38,38.48,304930.0,35.898,35.982,35.814,35.9073,304930.0
2023-11-30 15:00:00,38.48,38.94,38.48,38.94,290143.0,35.9073,36.3365,35.9073,36.3365,290143.0
2023-11-30 15:30:00,38.95,38.97,38.34,38.4,994054.0,36.3459,36.3645,35.7767,35.8327,994054.0
2023-12-01 09:30:00,38.47,38.7,38.34,38.52,454201.0,35.898,36.1126,35.7767,35.9446,454201.0
2023-12-01 10:00:00,38.44,38.44,37.66,37.84,706285.0,35.87,35.87,35.1421,35.3101,706285.0
2023-12-01 10:30:00,37.84,38.24,37.83,37.86,378848.0,35.3101,35.6833,35.3008,35.3288,378848.0
2023-12-01 11:00:00,37.87,38.2,37.28,37.36,851133.0,35.3381,35.646,34.7875,34.8622,851133.0
2023-12-01 11:30:00,37.36,37.44,36.89,37.0,438133.0,34.8622,34.9368,34.4236,34.5263,438133.0
2023-12-01 12:00:00,36.99,37.36,36.94,37.29,253186.0,34.5169,34.8622,34.4703,34.7969,253186.0
2023-12-01 12:30:00,37.28,37.3,36.91,36.94,173915.0,34.7875,34.8062,34.4423,34.4703,173915.0
2023-12-01 13:00:00,36.94,36.95,36.43,36.44,366203.0,34.4703,34.4796,33.9944,34.0037,366203.0
2023-12-01 13:30:00,36.44,36.58,36.27,36.46,373118.0,34.0037,34.1343,33.8451,34.0224,373118.0
2023-12-01 14:00:00,36.46,36.61,36.37,36.48,219477.0,34.0224,34.1623,33.9384,34.041,219477.0
2023-12-01 14:30:00,36.5,36.84,36.5,36.64,219964.0,34.0597,34.3769,34.0597,34.1903,219964.0
2023-12-01 15:00:00,36.65,36.78,36.4,36.45,204117.0,34.1997,34.321,33.9664,34.013,204117.0
2023-12-01 15:30:00,36.45,36.63,36.32,36.44,526074.0,34.013,34.181,33.8917,34.0037,526074.0
2023-12-04 09:30:00,36.95,37.09,36.76,36.8,223177.0,34.4796,34.6102,34.3023,34.3396,223177.0
2023-12-04 10:00:00,36.73,36.96,36.56,36.93,232727.0,34.2743,34.4889,34.1157,34.4609,232727.0
2023-12-04 10:30:00,36.94,37.36,36.92,37.19,301361.0,34.4703,34.8622,34.4516,34.7035,301361.0
2023-12-04 11:00:00,37.22,37.29,37.14,37.25,174915.0,34.7315,34.7969,34.6569,34.7595,174915.0
2023-12-04 11:30:00,37.26,37.36,37.17,37.24,215058.0,34.7689,34.8622,34.6849,34.7502,215058.0
2023-12-04 12:00:00,37.22,37.33,37.1,37.28,141494.0,34.7315,34.8342,34.6196,34.7875,141494.0
2023-12-04 12:30:00,37.28,37.43,37.14,37.16,109103.0,34.7875,34.9275,34.6569,34.6756,109103.0
2023-12-04 13:00:00,37.17,37.32,37.14,37.29,51829.0,34.6849,34.8249,34.6569,34.7969,51829.0
2023-12-04 13:30:00,37.28,37.32,37.18,37.21,101289.0,34.7875,34.8249,34.6942,34.7222,101289.0
2023-12-04 14:00:00,37.21,37.21,37.12,37.15,86877.0,34.7222,34.7222,34.6382,34.6662,86877.0
2023-12-04 14:30:00,37.15,37.22,36.98,37.01,185162.0,34.6662,34.7315,34.5076,34.5356,185162.0
2023-12-04 15:00:00,37.03,37.08,36.87,36.94,108346.0,34.5542,34.6009,34.4049,34.4703,108346.0
2023-12-04 15:30:00,36.94,36.94,36.75,36.81,211163.0,34.4703,34.4703,34.293,34.349,211163.0
2023-12-05 09:30:00,35.61,35.7,35.36,35.42,369731.0,33.2292,33.3132,32.9959,33.0519,369731.0
2023-12-05 10:00:00,35.4,35.42,34.83,35.01,1122746.0,33.0332,33.0519,32.5013,32.6693,1122746.0
2023-12-05 10:30:00,35.0,35.31,34.84,34.85,295288.0,32.66,32.9492,32.5107,32.52,295288.0
2023-12-05 11:00:00,34.84,34.85,34.54,34.59,361839.0,32.5107,32.52,32.2307,32.2774,361839.0
2023-12-05 11:30:00,34.6,34.91,34.58,34.78,237022.0,32.2867,32.576,32.268,32.4547,237022.0
2023-12-05 12:00:00,34.77,34.91,34.62,34.68,265663.0,32.4453,32.576,32.3054,32.3614,265663.0
2023-12-05 12:30:00,34.68,34.88,34.67,34.87,155882.0,32.3614,32.548,32.352,32.5387,155882.0
2023-12-05 13:00:00,34.86,35.01,34.79,34.84,273734.0,32.5293,32.6693,32.464,32.5107,273734.0
2023-12-05 13:30:00,34.84,34.98,34.8,34.81,124265.0,32.5107,32.6413,32.4733,32.4827,124265.0
2023-12-05 14:00:00,34.82,34.86,34.65,34.73,131183.0,32.492,32.5293,32.3334,32.408,131183.0
2023-12-05 14:30:00,34.72,34.76,34.46,34.56,207588.0,32.3987,32.436,32.1561,32.2494,207588.0
2023-12-05 15:00:00,34.56,34.66,34.47,34.6,226476.0,32.2494,32.3427,32.1654,32.2867,226476.0
2023-12-05 15:30:00,34.59,34.67,34.47,34.48,474135.0,32.2774,32.352,32.1654,32.1747,474135.0
2023-12-06 09:30:00,33.96,34.17,33.88,33.98,526479.0,31.6895,31.8855,31.6148,31.7082,526479.0
2023-12-06 10:00:00,33.97,34.15,33.51,33.51,574242.0,31.6988,31.8668,31.2696,31.2696,574242.0
2023-12-06 10:30:00,33.5,33.5,33.14,33.41,520586.0,31.2603,31.2603,30.9243,31.1763,520586.0
2023-12-06 11:00:00,33.39,33.57,33.23,33.52,283740.0,31.1576,31.3256,31.0083,31.2789,283740.0
2023-12-06 11:30:00,33.53,33.54,33.07,33.09,204572.0,31.2882,31.2976,30.859,30.8777,204572.0
2023-12-06 12:00:00,33.09,33.12,32.89,32.97,203440.0,30.8777,30.9057,30.691,30.7657,203440.0
2023-12-06 12:30:00,32.98,33.06,32.89,33.06,157857.0,30.775,30.8497,30.691,30.8497,157857.0
2023-12-06 13:00:00,33.06,33.11,32.97,33.06,82535.0,30.8497,30.8963,30.7657,30.8497,82535.0
2023-12-06 13:30:00,33.07,33.13,32.93,33.01,90214.0,30.859,30.915,30.7284,30.803,90214.0
2023-12-06 14:00:00,33.01,33.14,32.96,33.08,104071.0,30.803,30.9243,30.7564,30.8683,104071.0
2023-12-06 14:30:00,33.08,33.13,33.0,33.08,130235.0,30.8683,30.915,30.7937,30.8683,130235.0
2023-12-06 15:00:00,33.09,33.29,33.08,33.12,147312.0,30.8777,31.0643,30.8683,30.9057,147312.0
2023-12-06 15:30:00,33.12,33.27,33.06,33.08,295171.0,30.9057,31.0456,30.8497,30.8683,295171.0
2023-12-07 09:30:00,33.81,33.85,33.52,33.73,619174.0,31.5495,31.5869,31.2789,31.4749,619174.0
2023-12-07 10:00:00,33.72,33.96,33.65,33.79,625357.0,31.4655,31.6895,31.4002,31.5309,625357.0
2023-12-07 10:30:00,33.83,33.91,33.65,33.7,346480.0,31.5682,31.6428,31.4002,31.4469,346480.0
2023-12-07 11:00:00,33.7,33.73,33.39,33.42,405956.0,31.4469,31.4749,31.1576,31.1856,405956.0
2023-12-07 11:30:00,33.43,33.44,33.19,33.33,317271.0,31.1949,31.2043,30.971,31.1016,317271.0
2023-12-07 12:00:00,33.34,33.43,33.3,33.34,286838.0,31.111,31.1949,31.0736,31.111,286838.0
2023-12-07 12:30:00,33.33,33.34,32.9,32.95,352547.0,31.1016,31.111,30.7004,30.747,352547.0
2023-12-07 13:00:00,32.95,33.17,32.95,33.13,232409.0,30.747,30.9523,30.747,30.915,232409.0
2023-12-07 13:30:00,33.13,33.2,33.06,33.16,910193.0,30.915,30.9803,30.8497,30.943,910193.0
2023-12-07 14:00:00,33.16,33.24,33.12,33.22,417004.0,30.943,31.0176,30.9057,30.999,417004.0
2023-12-07 14:30:00,33.23,33.44,33.17,33.43,416544.0,31.0083,31.2043,30.9523,31.1949,416544.0
2023-12-07 15:00:00,33.42,33.53,33.4,33.5,244347.0,31.1856,31.2882,31.1669,31.2603,244347.0
2023-12-07 15:30:00,33.5,33.71,33.45,33.69,816451.0,31.2603,31.4562,31.2136,31.4376,816451.0
2023-12-08 09:30:00,34.71,34.78,34.46,34.72,631307.0,32.3894,32.4547,32.1561,32.3987,631307.0
2023-12-08 10:00:00,34.68,34.79,34.37,34.62,560414.0,32.3614,32.464,32.0721,32.3054,560414.0
2023-12-08 10:30:00,34.62,35.02,34.59,34.95,475670.0,32.3054,32.6786,32.2774,32.6133,475670.0
2023-12-08 11:00:00,34.95,35.06,34.9,35.05,219081.0,32.6133,32.716,32.5667,32.7066,219081.0
2023-12-08 11:30:00,35.04,35.22,35.04,35.11,285257.0,32.6973,32.8653,32.6973,32.7626,285257.0
2023-12-08 12:00:00,35.1,35.14,34.91,34.93,319995.0,32.7533,32.7906,32.576,32.5946,319995.0
2023-12-08 12:30:00,34.93,34.96,34.61,34.74,269160.0,32.5946,32.6226,32.296,32.4174,269160.0
2023-12-08 13:00:00,34.73,34.82,34.65,34.74,181766.0,32.408,32.492,32.3334,32.4174,181766.0
2023-12-08 13:30:00,34.74,34.85,34.7,34.84,107170.0,32.4174,32.52,32.38,32.5107,107170.0
2023-12-08 14:00:00,34.83,34.84,34.63,34.65,101893.0,32.5013,32.5107,32.3147,32.3334,101893.0
2023-12-08 14:30:00,34.64,34.86,34.63,34.81,161075.0,32.324,32.5293,32.3147,32.4827,161075.0
2023-12-08 15:00:00,34.8,34.83,34.58,34.62,92964.0,32.4733,32.5013,32.268,32.3054,92964.0
2023-12-08 15:30:00,34.63,34.65,34.56,34.57,586780.0,32.3147,32.3334,32.2494,32.2587,586780.0
2023-12-11 09:30:00,35.14,35.31,35.05,35.3,269577.0,32.7906,32.9492,32.7066,32.9399,269577.0
2023-12-11 10:00:00,35.28,35.37,35.13,35.35,279400.0,32.9212,33.0052,32.7813,32.9866,279400.0
2023-12-11 10:30:00,35.36,35.4,35.07,35.07,143647.0,32.9959,33.0332,32.7253,32.7253,143647.0
2023-12-11 11:00:00,35.09,35.12,34.95,35.06,143575.0,32.744,32.7719,32.6133,32.716,143575.0
2023-12-11 11:30:00,35.06,35.41,35.06,35.35,128295.0,32.716,33.0426,32.716,32.9866,128295.0
2023-12-11 12:00:00,35.35,35.44,35.29,35.4,69951.0,32.9866,33.0706,32.9306,33.0332,69951.0
2023-12-11 12:30:00,35.4,35.5,35.38,35.47,89106.0,33.0332,33.1265,33.0146,33.0985,89106.0
2023-12-11 13:00:00,35.44,35.63,35.18,35.2,190406.0,33.0706,33.2478,32.8279,32.8466,190406.0
2023-12-11 13:30:00,35.2,35.22,34.95,34.96,93786.0,32.8466,32.8653,32.6133,32.6226,93786.0
2023-12-11 14:00:00,34.96,34.99,34.67,34.67,109694.0,32.6226,32.6506,32.352,32.352,109694.0
2023-12-11 14:30:00,34.67,34.88,34.67,34.88,69916.0,32.352,32.548,32.352,32.548,69916.0
2023-12-11 15:00:00,34.88,35.01,34.84,34.88,77580.0,32.548,32.6693,32.5107,32.548,77580.0
2023-12-11 15:30:00,34.89,34.98,34.76,34.8,308311.0,32.5573,32.6413,32.436,32.4733,308311.0
2023-12-12 09:30:00,34.99,35.19,34.83,35.09,378101.0,32.6506,32.8373,32.5013,32.744,378101.0
2023-12-12 10:00:00,35.09,35.15,34.82,34.89,210763.0,32.744,32.7999,32.492,32.5573,210763.0
2023-12-12 10:30:00,34.87,34.94,34.72,34.72,166312.0,32.5387,32.604,32.3987,32.3987,166312.0
2023-12-12 11:00:00,34.71,34.84,34.62,34.78,154293.0,32.3894,32.5107,32.3054,32.4547,154293.0
2023-12-12 11:30:00,34.78,34.9,34.63,34.87,110402.0,32.4547,32.5667,32.3147,32.5387,110402.0
2023-12-12 12:00:00,34.85,35.11,34.83,35.03,109279.0,32.52,32.7626,32.5013,32.688,109279.0
2023-12-12 12:30:00,35.03,35.27,35.02,35.15,140968.0,32.688,32.9119,32.6786,32.7999,140968.0
2023-12-12 13:00:00,35.17,35.23,34.48,34.75,274781.0,32.8186,32.8746,32.1747,32.4267,274781.0
2023-12-12 13:30:00,34.77,34.77,34.45,34.51,161495.0,32.4453,32.4453,32.1467,32.2027,161495.0
2023-12-12 14:00:00,34.52,34.55,34.41,34.48,159839.0,32.2121,32.2401,32.1094,32.1747,159839.0
2023-12-12 14:30:00,34.49,34.53,34.41,34.41,96684.0,32.1841,32.2214,32.1094,32.1094,96684.0
2023-12-12 15:00:00,34.41,34.53,34.4,34.44,151068.0,32.1094,32.2214,32.1001,32.1374,151068.0
2023-12-12 15:30:00,34.44,34.53,34.41,34.53,238038.0,32.1374,32.2214,32.1094,32.2214,238038.0
2023-12-13 09:30:00,33.9,33.99,33.75,33.94,228537.0,31.6335,31.7175,31.4935,31.6708,228537.0
2023-12-13 10:00:00,33.96,34.05,33.88,34.02,254343.0,31.6895,31.7735,31.6148,31.7455,254343.0
2023-12-13 10:30:00,34.01,34.03,33.75,33.77,121496.0,31.7362,31.7548,31.4935,31.5122,121496.0
2023-12-13 11:00:00,33.75,33.85,33.65,33.68,140309.0,31.4935,31.5869,31.4002,31.4282,140309.0
2023-12-13 11:30:00,33.68,33.79,33.64,33.75,95827.0,31.4282,31.5309,31.3909,31.4935,95827.0
2023-12-13 12:00:00,33.76,33.79,33.58,33.61,113379.0,31.5029,31.5309,31.3349,31.3629,113379.0
2023-12-13 12:30:00,33.61,33.76,33.6,33.76,87052.0,31.3629,31.5029,31.3536,31.5029,87052.0
2023-12-13 13:00:00,33.77,33.87,33.77,33.87,93914.0,31.5122,31.6055,31.5122,31.6055,93914.0
2023-12-13 13:30:00,33.87,33.95,33.66,33.81,136306.0,31.6055,31.6802,31.4096,31.5495,136306.0
2023-12-13 14:00:00,33.77,33.77,32.73,32.77,1124873.0,31.5122,31.5122,30.5417,30.5791,1124873.0
2023-12-13 14:30:00,32.78,32.88,31.91,32.21,867328.0,30.5884,30.6817,29.7766,30.0565,867328.0
2023-12-13 15:00:00,32.21,32.65,32.06,32.47,643054.0,30.0565,30.4671,29.9165,30.2991,643054.0
2023-12-13 15:30:00,32.48,32.53,32.03,32.07,519447.0,30.3084,30.3551,29.8885,29.9259,519447.0
2023-12-14 09:30:00,31.0,31.2,30.7,31.13,498490.0,28.9274,29.114,28.6475,29.0487,498490.0
2023-12-14 10:00:00,31.12,31.17,30.65,30.74,266428.0,29.0394,29.086,28.6008,28.6848,266428.0
2023-12-14 10:30:00,30.72,30.89,30.33,30.42,716738.0,28.6661,28.8248,28.3022,28.3862,716738.0
2023-12-14 11:00:00,30.42,30.47,30.15,30.24,599626.0,28.3862,28.4328,28.1342,28.2182,599626.0
2023-12-14 11:30:00,30.24,30.26,29.71,30.03,580349.0,28.2182,28.2369,27.7236,28.0223,580349.0
2023-12-14 12:00:00,30.02,30.12,29.8,29.83,434774.0,28.0129,28.1062,27.8076,27.8356,434774.0
2023-12-14 12:30:00,29.82,30.28,29.8,30.28,455955.0,27.8263,28.2555,27.8076,28.2555,455955.0
2023-12-14 13:00:00,30.28,30.48,30.27,30.34,390374.0,28.2555,28.4422,28.2462,28.3115,390374.0
2023-12-14 13:30:00,30.34,30.5,30.29,30.49,695120.0,28.3115,28.4608,28.2649,28.4515,695120.0
2023-12-14 14:00:00,30.5,30.52,30.34,30.37,378804.0,28.4608,28.4795,28.3115,28.3395,378804.0
2023-12-14 14:30:00,30.37,30.39,30.14,30.16,386547.0,28.3395,28.3582,28.1249,28.1436,386547.0
2023-12-14 15:00:00,30.16,30.22,29.92,29.94,467741.0,28.1436,28.1995,27.9196,27.9383,467741.0
2023-12-14 15:30:00,29.94,29.96,29.62,29.68,752609.0,27.9383,27.9569,27.6397,27.6957,752609.0
2023-12-15 09:30:00,29.93,30.05,29.6,29.76,397779.0,27.9289,28.0409,27.621,27.7703,397779.0
2023-12-15 10:00:00,29.75,29.78,29.38,29.5,408347.0,27.761,27.789,27.4157,27.5277,408347.0
2023-12-15 10:30:00,29.51,29.72,29.43,29.6,243700.0,27.537,27.733,27.4624,27.621,243700.0
2023-12-15 11:00:00,29.61,29.89,29.6,29.61,204541.0,27.6303,27.8916,27.621,27.6303,204541.0
2023-12-15 11:30:00,29.59,29.79,29.5,29.67,184361.0,27.6117,27.7983,27.5277,27.6863,184361.0
2023-12-15 12:00:00,29.68,29.78,29.63,29.65,147298.0,27.6957,27.789,27.649,27.6677,147298.0
2023-12-15 12:30:00,29.64,29.86,29.62,29.81,146635.0,27.6583,27.8636,27.6397,27.817,146635.0
2023-12-15 13:00:00,29.82,29.96,29.75,29.92,97810.0,27.8263,27.9569,27.761,27.9196,97810.0
2023-12-15 13:30:00,29.91,29.92,29.77,29.81,63610.0,27.9103,27.9196,27.7796,27.817,63610.0
2023-12-15 14:00:00,29.81,29.84,29.67,29.79,140432.0,27.817,27.845,27.6863,27.7983,140432.0
2023-12-15 14:30:00,29.8,29.83,29.73,29.74,215815.0,27.8076,27.8356,27.7423,27.7516,215815.0
2023-12-15 15:00:00,29.75,29.75,29.42,29.46,114569.0,27.761,27.761,27.453,27.4904,114569.0
2023-12-15 15:30:00,29.47,29.57,29.37,29.54,226217.0,27.4997,27.593,27.4064,27.565,226217.0
2023-12-18 09:30:00,30.17,30.45,30.17,30.43,361208.0,28.1529,28.4142,28.1529,28.3955,361208.0
2023-12-18 10:00:00,30.42,30.56,30.36,30.47,296901.0,28.3862,28.5168,28.3302,28.4328,296901.0
2023-12-18 10:30:00,30.47,30.55,30.24,30.24,223192.0,28.4328,28.5075,28.2182,28.2182,223192.0
2023-12-18 11:00:00,30.24,30.39,30.19,30.28,74209.0,28.2182,28.3582,28.1716,28.2555,74209.0
2023-12-18 11:30:00,30.29,30.38,30.22,30.37,80242.0,28.2649,28.3489,28.1995,28.3395,80242.0
2023-12-18 12:00:00,30.35,30.4,30.29,30.3,58576.0,28.3209,28.3675,28.2649,28.2742,58576.0
2023-12-18 12:30:00,30.31,30.46,30.26,30.28,99431.0,28.2835,28.4235,28.2369,28.2555,99431.0
2023-12-18 13:00:00,30.28,30.45,30.28,30.44,57900.0,28.2555,28.4142,28.2555,28.4048,57900.0
2023-12-18 13:30:00,30.43,30.44,30.32,30.32,35839.0,28.3955,28.4048,28.2929,28.2929,35839.0
2023-12-18 14:00:00,30.31,30.38,30.28,30.38,103312.0,28.2835,28.3489,28.2555,28.3489,103312.0
2023-12-18 14:30:00,30.37,30.4,30.32,30.37,84777.0,28.3395,28.3675,28.2929,28.3395,84777.0
2023-12-18 15:00:00,30.36,30.4,30.17,30.18,76802.0,28.3302,28.3675,28.1529,28.1622,76802.0
2023-12-18 15:30:00,30.18,30.28,30.17,30.23,153631.0,28.1622,28.2555,28.1529,28.2089,153631.0
2023-12-19 09:30:00,29.84,29.91,29.57,29.6,193226.0,27.845,27.9103,27.593,27.621,193226.0
2023-12-19 10:00:00,29.59,29.6,29.45,29.57,180341.0,27.6117,27.621,27.481,27.593,180341.0
2023-12-19 10:30:00,29.56,29.79,29.56,29.59,166644.0,27.5837,27.7983,27.5837,27.6117,166644.0
2023-12-19 11:00:00,29.6,29.71,29.5,29.66,74899.0,27.621,27.7236,27.5277,27.677,74899.0
2023-12-19 11:30:00,29.66,29.66,29.52,29.55,93104.0,27.677,27.677,27.5463,27.5743,93104.0
2023-12-19 12:00:00,29.55,29.79,29.55,29.78,78294.0,27.5743,27.7983,27.5743,27.789,78294.0
2023-12-19 12:30:00,29.78,29.78,29.64,29.76,60603.0,27.789,27.789,27.6583,27.7703,60603.0
2023-12-19 13:00:00,29.76,29.88,29.75,29.87,90082.0,27.7703,27.8823,27.761,27.8729,90082.0
2023-12-19 13:30:00,29.87,29.89,29.75,29.76,90116.0,27.8729,27.8916,27.761,27.7703,90116.0
2023-12-19 14:00:00,29.76,29.86,29.72,29.86,73137.0,27.7703,27.8636,27.733,27.8636,73137.0
2023-12-19 14:30:00,29.86,29.89,29.78,29.85,119188.0,27.8636,27.8916,27.789,27.8543,119188.0
2023-12-19 15:00:00,29.86,30.0,29.84,29.95,93847.0,27.8636,27.9943,27.845,27.9476,93847.0
2023-12-19 15:30:00,29.95,29.95,29.79,29.81,139929.0,27.9476,27.9476,27.7983,27.817,139929.0
2023-12-20 09:30:00,29.59,29.63,29.49,29.49,371892.0,27.6117,27.649,27.5184,27.5184,371892.0
2023-12-20 10:00:00,29.52,29.72,29.49,29.7,567198.0,27.5463,27.733,27.5184,27.7143,567198.0
2023-12-20 10:30:00,29.69,29.91,29.63,29.78,356976.0,27.705,27.9103,27.649,27.789,356976.0
2023-12-20 11:00:00,29.79,30.07,29.78,29.98,221621.0,27.7983,28.0596,27.789,27.9756,221621.0
2023-12-20 11:30:00,29.97,30.05,29.8,29.86,170208.0,27.9663,28.0409,27.8076,27.8636,170208.0
2023-12-20 12:00:00,29.85,29.91,29.69,29.85,155177.0,27.8543,27.9103,27.705,27.8543,155177.0
2023-12-20 12:30:00,29.85,29.91,29.53,29.6,292687.0,27.8543,27.9103,27.5557,27.621,292687.0
2023-12-20 13:00:00,29.59,29.79,29.57,29.64,163652.0,27.6117,27.7983,27.593,27.6583,163652.0
2023-12-20 13:30:00,29.63,29.64,29.42,29.49,147064.0,27.649,27.6583,27.453,27.5184,147064.0
2023-12-20 14:00:00,29.49,29.57,29.46,29.54,125433.0,27.5184,27.593,27.4904,27.565,125433.0
2023-12-20 14:30:00,29.54,29.67,29.42,29.43,247161.0,27.565,27.6863,27.453,27.4624,247161.0
2023-12-20 15:00:00,29.43,29.44,29.19,29.22,400536.0,27.4624,27.4717,27.2384,27.2664,400536.0
2023-12-20 15:30:00,29.22,29.27,29.05,29.15,286205.0,27.2664,27.3131,27.1078,27.2011,286205.0
2023-12-21 09:30:00,28.8,29.07,28.71,29.02,571211.0,27.1203,27.3746,27.0356,27.3275,571211.0
2023-12-21 10:00:00,29.02,29.48,29.02,29.18,1099993.0,27.3275,27.7607,27.3275,27.4782,1099993.0
2023-12-21 10:30:00,29.19,29.41,29.09,29.3,431539.0,27.4876,27.6947,27.3934,27.5912,431539.0
2023-12-21 11:00:00,29.31,29.34,29.09,29.11,270038.0,27.6006,27.6288,27.3934,27.4122,270038.0
2023-12-21 11:30:00,29.12,29.41,29.11,29.38,300715.0,27.4217,27.6947,27.4122,27.6665,300715.0
2023-12-21 12:00:00,29.38,29.56,29.33,29.55,354708.0,27.6665,27.836,27.6194,27.8266,354708.0
2023-12-21 12:30:00,29.56,29.56,29.33,29.43,247563.0,27.836,27.836,27.6194,27.7136,247563.0
2023-12-21 13:00:00,29.42,29.68,29.39,29.59,868821.0,27.7042,27.949,27.6759,27.8642,868821.0
2023-12-21 13:30:00,29.6,29.69,29.54,29.57,469544.0,27.8737,27.9584,27.8172,27.8454,469544.0
2023-12-21 14:00:00,29.58,29.59,29.42,29.56,296873.0,27.8548,27.8642,27.7042,27.836,296873.0
2023-12-21 14:30:00,29.56,29.63,29.52,29.61,252557.0,27.836,27.9019,27.7983,27.8831,252557.0
2023-12-21 15:00:00,29.62,29.63,29.51,29.53,118582.0,27.8925,27.9019,27.7889,27.8077,118582.0
2023-12-21 15:30:00,29.53,29.54,29.47,29.53,264079.0,27.8077,27.8172,27.7512,27.8077,264079.0
2023-12-22 09:30:00,29.14,29.48,29.12,29.34,339345.0,27.4405,27.7607,27.4217,27.6288,339345.0
2023-12-22 10:00:00,29.36,29.74,29.36,29.72,223035.0,27.6477,28.0055,27.6477,27.9867,223035.0
2023-12-22 10:30:00,29.7,29.9,29.64,29.86,207826.0,27.9678,28.1562,27.9113,28.1185,207826.0
2023-12-22 11:00:00,29.86,30.06,29.81,30.05,185454.0,28.1185,28.3068,28.0714,28.2974,185454.0
2023-12-22 11:30:00,30.05,30.07,29.91,30.04,307809.0,28.2974,28.3163,28.1656,28.288,307809.0
2023-12-22 12:00:00,30.04,30.16,29.99,30.16,87912.0,28.288,28.401,28.2409,28.401,87912.0
2023-12-22 12:30:00,30.16,30.18,29.99,30.0,158345.0,28.401,28.4198,28.2409,28.2503,158345.0
2023-12-22 13:00:00,30.0,30.02,29.83,29.85,104389.0,28.2503,28.2692,28.0902,28.1091,104389.0
2023-12-22 13:30:00,29.86,29.94,29.83,29.88,51777.0,28.1185,28.1938,28.0902,28.1373,51777.0
2023-12-22 14:00:00,29.88,29.94,29.86,29.91,42552.0,28.1373,28.1938,28.1185,28.1656,42552.0
2023-12-22 14:30:00,29.92,29.95,29.89,29.92,47673.0,28.175,28.2032,28.1467,28.175,47673.0
2023-12-22 15:00:00,29.92,29.94,29.9,29.92,14571.0,28.175,28.1938,28.1562,28.175,14571.0
2023-12-22 15:30:00,29.93,29.96,29.91,29.95,50742.0,28.1844,28.2127,28.1656,28.2032,50742.0
2023-12-26 09:30:00,29.89,29.97,29.71,29.75,156843.0,28.1467,28.2221,27.9772,28.0149,156843.0
2023-12-26 10:00:00,29.75,29.8,29.63,29.66,72948.0,28.0149,28.062,27.9019,27.9302,72948.0
2023-12-26 10:30:00,29.67,29.88,29.66,29.87,92099.0,27.9396,28.1373,27.9302,28.1279,92099.0
2023-12-26 11:00:00,29.86,29.93,29.84,29.91,34416.0,28.1185,28.1844,28.0997,28.1656,34416.0
2023-12-26 11:30:00,29.92,29.94,29.86,29.91,35499.0,28.175,28.1938,28.1185,28.1656,35499.0
2023-12-26 12:00:00,29.91,29.96,29.88,29.9,58947.0,28.1656,28.2127,28.1373,28.1562,58947.0
2023-12-26 12:30:00,29.89,29.96,29.86,29.89,55200.0,28.1467,28.2127,28.1185,28.1467,55200.0
2023-12-26 13:00:00,29.89,29.9,29.79,29.86,50286.0,28.1467,28.1562,28.0526,28.1185,50286.0
2023-12-26 13:30:00,29.84,29.89,29.8,29.82,115045.0,28.0997,28.1467,28.062,28.0808,115045.0
2023-12-26 14:00:00,29.82,29.82,29.66,29.7,96848.0,28.0808,28.0808,27.9302,27.9678,96848.0
2023-12-26 14:30:00,29.7,29.7,29.61,29.7,158006.0,27.9678,27.9678,27.8831,27.9678,158006.0
2023-12-26 15:00:00,29.7,29.84,29.7,29.76,105922.0,27.9678,28.0997,27.9678,28.0243,105922.0
2023-12-26 15:30:00,29.76,29.79,29.7,29.72,119777.0,28.0243,28.0526,27.9678,27.9867,119777.0
2023-12-27 09:30:00,28.81,28.92,28.79,28.88,307524.0,27.1297,27.2333,27.1109,27.1957,307524.0
2023-12-27 10:00:00,28.87,29.04,28.81,28.97,323609.0,27.1862,27.3463,27.1297,27.2804,323609.0
2023-12-27 10:30:00,28.96,28.96,28.83,28.89,210270.0,27.271,27.271,27.1486,27.2051,210270.0
2023-12-27 11:00:00,28.89,28.92,28.63,28.63,203720.0,27.2051,27.2333,26.9602,26.9602,203720.0
2023-12-27 11:30:00,28.62,28.75,28.6,28.66,207024.0,26.9508,27.0732,26.932,26.9885,207024.0
2023-12-27 12:00:00,28.66,28.75,28.65,28.7,84175.0,26.9885,27.0732,26.9791,27.0262,84175.0
2023-12-27 12:30:00,28.7,28.7,28.53,28.62,107226.0,27.0262,27.0262,26.8661,26.9508,107226.0
2023-12-27 13:00:00,28.61,28.63,28.36,28.44,263490.0,26.9414,26.9602,26.706,26.7813,263490.0
2023-12-27 13:30:00,28.44,28.55,28.38,28.39,81870.0,26.7813,26.8849,26.7248,26.7342,81870.0
2023-12-27 14:00:00,28.39,28.44,28.28,28.28,152074.0,26.7342,26.7813,26.6306,26.6306,152074.0
2023-12-27 14:30:00,28.27,28.27,28.14,28.17,111364.0,26.6212,26.6212,26.4988,26.5271,111364.0
2023-12-27 15:00:00,28.17,28.31,28.17,28.28,58370.0,26.5271,26.6589,26.5271,26.6306,58370.0
2023-12-27 15:30:00,28.28,28.32,28.15,28.16,297491.0,26.6306,26.6683,26.5082,26.5176,297491.0
2023-12-28 09:30:00,28.54,28.7,28.5,28.59,366512.0,26.8755,27.0262,26.8378,26.9226,366512.0
2023-12-28 10:00:00,28.58,28.64,28.38,28.39,402589.0,26.9132,26.9697,26.7248,26.7342,402589.0
2023-12-28 10:30:00,28.4,28.46,28.14,28.32,637470.0,26.7436,26.8001,26.4988,26.6683,637470.0
2023-12-28 11:00:00,28.34,28.62,28.34,28.6,339421.0,26.6871,26.9508,26.6871,26.932,339421.0
2023-12-28 11:30:00,28.61,28.7,28.57,28.68,199553.0,26.9414,27.0262,26.9037,27.0073,199553.0
2023-12-28 12:00:00,28.68,28.69,28.58,28.61,116660.0,27.0073,27.0167,26.9132,26.9414,116660.0
2023-12-28 12:30:00,28.62,28.73,28.62,28.64,124417.0,26.9508,27.0544,26.9508,26.9697,124417.0
2023-12-28 13:00:00,28.64,28.98,28.58,28.96,408751.0,26.9697,27.2898,26.9132,27.271,408751.0
2023-12-28 13:30:00,28.93,28.96,28.79,28.82,182420.0,27.2427,27.271,27.1109,27.1392,182420.0
2023-12-28 14:00:00,28.83,28.95,28.82,28.95,108220.0,27.1486,27.2616,27.1392,27.2616,108220.0
2023-12-28 14:30:00,28.95,28.99,28.81,28.82,244566.0,27.2616,27.2992,27.1297,27.1392,244566.0
2023-12-28 15:00:00,28.83,28.83,28.67,28.68,129608.0,27.1486,27.1486,26.9979,27.0073,129608.0
2023-12-28 15:30:00,28.69,28.83,28.66,28.81,543901.0,27.0167,27.1486,26.9885,27.1297,543901.0
2023-12-29 09:30:00,29.48,29.48,29.09,29.31,359701.0,27.7607,27.7607,27.3934,27.6006,359701.0
2023-12-29 10:00:00,29.31,29.35,29.1,29.21,164746.0,27.6006,27.6382,27.4028,27.5064,164746.0
2023-12-29 10:30:00,29.21,29.28,29.03,29.03,158043.0,27.5064,27.5723,27.3369,27.3369,158043.0
2023-12-29 11:00:00,29.05,29.19,28.92,29.18,259214.0,27.3557,27.4876,27.2333,27.4782,259214.0
2023-12-29 11:30:00,29.18,29.31,28.85,28.93,259709.0,27.4782,27.6006,27.1674,27.2427,259709.0
2023-12-29 12:00:00,28.93,29.2,28.91,29.04,224944.0,27.2427,27.497,27.2239,27.3463,224944.0
2023-12-29 12:30:00,29.04,29.3,28.84,29.26,348669.0,27.3463,27.5912,27.158,27.5535,348669.0
2023-12-29 13:00:00,29.27,29.72,29.26,29.63,739513.0,27.5629,27.9867,27.5535,27.9019,739513.0
2023-12-29 13:30:00,29.63,29.64,29.25,29.44,369560.0,27.9019,27.9113,27.5441,27.723,369560.0
2023-12-29 14:00:00,29.44,29.52,29.4,29.44,154563.0,27.723,27.7983,27.6853,27.723,154563.0
2023-12-29 14:30:00,29.44,29.44,29.38,29.42,138388.0,27.723,27.723,27.6665,27.7042,138388.0
2023-12-29 15:00:00,29.43,29.45,29.4,29.45,22559.0,27.7136,27.7324,27.6853,27.7324,22559.0
2023-12-29 15:30:00,29.45,29.58,29.43,29.57,454523.0,27.7324,27.8548,27.7136,27.8454,454523.0
2024-01-02 09:30:00,30.25,30.42,29.87,29.92,691418.0,28.4858,28.6458,28.1279,28.175,691418.0
2024-01-02 10:00:00,29.92,30.35,29.91,30.19,490898.0,28.175,28.5799,28.1656,28.4293,490898.0
2024-01-02 10:30:00,30.18,30.46,30.01,30.29,274968.0,28.4198,28.6835,28.2597,28.5234,274968.0
2024-01-02 11:00:00,30.29,30.39,30.02,30.11,231843.0,28.5234,28.6176,28.2692,28.3539,231843.0
2024-01-02 11:30:00,30.13,30.21,29.98,30.14,116084.0,28.3728,28.4481,28.2315,28.3822,116084.0
2024-01-02 12:00:00,30.13,30.3,30.13,30.27,155372.0,28.3728,28.5328,28.3728,28.5046,155372.0
2024-01-02 12:30:00,30.28,30.4,30.18,30.36,123453.0,28.514,28.627,28.4198,28.5893,123453.0
2024-01-02 13:00:00,30.35,30.38,30.17,30.2,80109.0,28.5799,28.6082,28.4104,28.4387,80109.0
2024-01-02 13:30:00,30.2,30.4,30.2,30.35,70546.0,28.4387,28.627,28.4387,28.5799,70546.0
2024-01-02 14:00:00,30.36,30.39,30.13,30.13,86055.0,28.5893,28.6176,28.3728,28.3728,86055.0
2024-01-02 14:30:00,30.13,30.31,30.1,30.26,148446.0,28.3728,28.5423,28.3445,28.4952,148446.0
2024-01-02 15:00:00,30.26,30.3,30.16,30.27,84074.0,28.4952,28.5328,28.401,28.5046,84074.0
2024-01-02 15:30:00,30.27,30.29,30.16,30.17,191022.0,28.5046,28.5234,28.401,28.4104,191022.0
2024-01-03 09:30:00,31.05,31.18,30.75,30.8,608554.0,29.2391,29.3615,28.9566,29.0037,608554.0
2024-01-03 10:00:00,30.82,31.09,30.51,31.04,669239.0,29.0225,29.2768,28.7306,29.2297,669239.0
2024-01-03 10:30:00,31.04,31.24,30.93,30.93,283013.0,29.2297,29.418,29.1261,29.1261,283013.0
2024-01-03 11:00:00,30.92,30.92,30.61,30.65,313991.0,29.1167,29.1167,28.8248,28.8624,313991.0
2024-01-03 11:30:00,30.64,30.66,30.51,30.53,383559.0,28.853,28.8718,28.7306,28.7494,383559.0
2024-01-03 12:00:00,30.52,30.56,30.23,30.27,279860.0,28.74,28.7777,28.4669,28.5046,279860.0
2024-01-03 12:30:00,30.27,30.34,30.05,30.06,147607.0,28.5046,28.5705,28.2974,28.3068,147607.0
2024-01-03 13:00:00,30.06,30.13,30.03,30.1,127188.0,28.3068,28.3728,28.2786,28.3445,127188.0
2024-01-03 13:30:00,30.12,30.16,29.95,30.0,125416.0,28.3633,28.401,28.2032,28.2503,125416.0
2024-01-03 14:00:00,30.06,30.18,29.77,29.79,224320.0,28.3068,28.4198,28.0337,28.0526,224320.0
2024-01-03 14:30:00,29.79,29.89,29.69,29.84,288309.0,28.0526,28.1467,27.9584,28.0997,288309.0
2024-01-03 15:00:00,29.84,29.88,29.77,29.81,209929.0,28.0997,28.1373,28.0337,28.0714,209929.0
2024-01-03 15:30:00,29.81,29.9,29.77,29.8,249446.0,28.0714,28.1562,28.0337,28.062,249446.0
2024-01-04 09:30:00,31.06,31.21,30.98,31.12,844671.0,29.2485,29.3898,29.1732,29.305,844671.0
2024-01-04 10:00:00,31.11,31.21,30.98,30.98,511728.0,29.2956,29.3898,29.1732,29.1732,511728.0
2024-01-04 10:30:00,30.99,31.13,30.91,31.06,372109.0,29.1826,29.3144,29.1073,29.2485,372109.0
2024-01-04 11:00:00,31.04,31.05,30.83,30.94,329887.0,29.2297,29.2391,29.0319,29.1355,329887.0
2024-01-04 11:30:00,30.94,31.15,30.9,31.12,172153.0,29.1355,29.3333,29.0978,29.305,172153.0
2024-01-04 12:00:00,31.1,31.16,30.99,31.14,143901.0,29.2862,29.3427,29.1826,29.3238,143901.0
2024-01-04 12:30:00,31.13,31.27,31.11,31.2,138682.0,29.3144,29.4463,29.2956,29.3803,138682.0
2024-01-04 13:00:00,31.2,31.34,31.16,31.18,103638.0,29.3803,29.5122,29.3427,29.3615,103638.0
2024-01-04 13:30:00,31.18,31.31,31.1,31.14,196644.0,29.3615,29.4839,29.2862,29.3238,196644.0
2024-01-04 14:00:00,31.12,31.29,31.09,31.22,330412.0,29.305,29.4651,29.2768,29.3992,330412.0
2024-01-04 14:30:00,31.25,31.25,31.0,31.04,348727.0,29.4274,29.4274,29.192,29.2297,348727.0
2024-01-04 15:00:00,31.04,31.16,31.03,31.08,202299.0,29.2297,29.3427,29.2203,29.2673,202299.0
2024-01-04 15:30:00,31.08,31.19,31.08,31.17,753130.0,29.2673,29.3709,29.2673,29.3521,753130.0
2024-01-05 09:30:00,31.92,32.05,31.77,31.87,692621.0,30.0584,30.1808,29.9171,30.0113,692621.0
2024-01-05 10:00:00,31.83,31.84,30.83,31.07,1110919.0,29.9736,29.983,29.0319,29.2579,1110919.0
2024-01-05 10:30:00,31.07,31.37,30.79,31.36,477268.0,29.2579,29.5404,28.9943,29.531,477268.0
2024-01-05 11:00:00,31.36,31.4,31.02,31.36,422962.0,29.531,29.5687,29.2108,29.531,422962.0
2024-01-05 11:30:00,31.37,31.56,31.22,31.55,397834.0,29.5404,29.7194,29.3992,29.7099,397834.0
2024-01-05 12:00:00,31.54,31.95,31.52,31.94,364606.0,29.7005,30.0866,29.6817,30.0772,364606.0
2024-01-05 12:30:00,31.95,32.02,31.82,32.0,313479.0,30.0866,30.1525,29.9642,30.1337,313479.0
2024-01-05 13:00:00,31.99,32.13,31.92,31.97,323302.0,30.1243,30.2561,30.0584,30.1054,323302.0
2024-01-05 13:30:00,31.96,32.09,31.89,31.9,270442.0,30.096,30.2184,30.0301,30.0395,270442.0
2024-01-05 14:00:00,31.89,31.92,31.77,31.85,180458.0,30.0301,30.0584,29.9171,29.9924,180458.0
2024-01-05 14:30:00,31.86,32.02,31.84,32.02,185977.0,30.0019,30.1525,29.983,30.1525,185977.0
2024-01-05 15:00:00,32.02,32.21,32.0,32.17,148894.0,30.1525,30.3314,30.1337,30.2938,148894.0
2024-01-05 15:30:00,32.18,32.2,32.02,32.07,256632.0,30.3032,30.322,30.1525,30.1996,256632.0
2024-01-08 09:30:00,32.21,32.33,31.7,31.73,474647.0,30.3314,30.4444,29.8512,29.8794,474647.0
2024-01-08 10:00:00,31.74,31.75,31.49,31.49,320205.0,29.8889,29.8983,29.6534,29.6534,320205.0
2024-01-08 10:30:00,31.49,31.58,31.3,31.45,396430.0,29.6534,29.7382,29.4745,29.6158,396430.0
2024-01-08 11:00:00,31.45,31.48,31.07,31.14,289898.0,29.6158,29.644,29.2579,29.3238,289898.0
2024-01-08 11:30:00,31.15,31.23,31.06,31.19,242222.0,29.3333,29.4086,29.2485,29.3709,242222.0
2024-01-08 12:00:00,31.19,31.23,31.09,31.18,133640.0,29.3709,29.4086,29.2768,29.3615,133640.0
2024-01-08 12:30:00,31.19,31.23,31.1,31.15,53946.0,29.3709,29.4086,29.2862,29.3333,53946.0
2024-01-08 13:00:00,31.16,31.38,31.12,31.38,190040.0,29.3427,29.5498,29.305,29.5498,190040.0
2024-01-08 13:30:00,31.38,31.53,31.36,31.47,147429.0,29.5498,29.6911,29.531,29.6346,147429.0
2024-01-08 14:00:00,31.46,31.51,31.33,31.37,87542.0,29.6252,29.6723,29.5028,29.5404,87542.0
2024-01-08 14:30:00,31.35,31.53,31.32,31.51,232565.0,29.5216,29.6911,29.4933,29.6723,232565.0
2024-01-08 15:00:00,31.52,31.64,31.5,31.61,150058.0,29.6817,29.7947,29.6628,29.7664,150058.0
2024-01-08 15:30:00,31.6,31.68,31.18,31.19,491246.0,29.757,29.8324,29.3615,29.3709,491246.0
2024-01-09 09:30:00,31.77,31.78,31.41,31.42,605317.0,29.9171,29.9265,29.5781,29.5875,605317.0
2024-01-09 10:00:00,31.41,31.46,31.26,31.37,490211.0,29.5781,29.6252,29.4368,29.5404,490211.0
2024-01-09 10:30:00,31.37,31.65,31.37,31.54,317151.0,29.5404,29.8041,29.5404,29.7005,317151.0
2024-01-09 11:00:00,31.54,31.73,31.51,31.67,255222.0,29.7005,29.8794,29.6723,29.8229,255222.0
2024-01-09 11:30:00,31.67,31.69,31.54,31.58,251907.0,29.8229,29.8418,29.7005,29.7382,251907.0
2024-01-09 12:00:00,31.58,31.67,31.51,31.67,224360.0,29.7382,29.8229,29.6723,29.8229,224360.0
2024-01-09 12:30:00,31.66,31.72,31.49,31.57,126396.0,29.8135,29.87,29.6534,29.7288,126396.0
2024-01-09 13:00:00,31.59,31.75,31.43,31.71,273802.0,29.7476,29.8983,29.5969,29.8606,273802.0
2024-01-09 13:30:00,31.72,31.81,31.66,31.68,311045.0,29.87,29.9548,29.8135,29.8324,311045.0
2024-01-09 14:00:00,31.68,31.69,31.51,31.6,160889.0,29.8324,29.8418,29.6723,29.757,160889.0
2024-01-09 14:30:00,31.59,31.82,31.59,31.69,239121.0,29.7476,29.9642,29.7476,29.8418,239121.0
2024-01-09 15:00:00,31.7,31.72,31.57,31.7,162912.0,29.8512,29.87,29.7288,29.8512,162912.0
2024-01-09 15:30:00,31.7,31.75,31.59,31.74,318704.0,29.8512,29.8983,29.7476,29.8889,318704.0
2024-01-10 09:30:00,31.55,31.67,31.38,31.65,403244.0,29.7099,29.8229,29.5498,29.8041,403244.0
2024-01-10 10:00:00,31.64,31.91,31.61,31.9,387401.0,29.7947,30.0489,29.7664,30.0395,387401.0
2024-01-10 10:30:00,31.9,31.9,31.71,31.71,224118.0,30.0395,30.0395,29.8606,29.8606,224118.0
2024-01-10 11:00:00,31.71,31.96,31.59,31.95,236889.0,29.8606,30.096,29.7476,30.0866,236889.0
2024-01-10 11:30:00,31.95,32.04,31.86,31.87,432696.0,30.0866,30.1714,30.0019,30.0113,432696.0
2024-01-10 12:00:00,31.86,31.97,31.84,31.92,224735.0,30.0019,30.1054,29.983,30.0584,224735.0
2024-01-10 12:30:00,31.92,31.95,31.81,31.9,219491.0,30.0584,30.0866,29.9548,30.0395,219491.0
2024-01-10 13:00:00,31.9,32.09,31.83,32.08,287771.0,30.0395,30.2184,29.9736,30.209,287771.0
2024-01-10 13:30:00,32.08,32.13,32.04,32.08,223406.0,30.209,30.2561,30.1714,30.209,223406.0
2024-01-10 14:00:00,32.08,32.19,32.0,32.14,247189.0,30.209,30.3126,30.1337,30.2655,247189.0
2024-01-10 14:30:00,32.15,32.17,32.01,32.02,187670.0,30.2749,30.2938,30.1431,30.1525,187670.0
2024-01-10 15:00:00,32.03,32.18,31.96,32.13,486957.0,30.1619,30.3032,30.096,30.2561,486957.0
2024-01-10 15:30:00,32.14,32.29,32.11,32.25,416173.0,30.2655,30.4068,30.2373,30.3691,416173.0
2024-01-11 09:30:00,32.32,32.53,32.12,32.42,1400875.0,30.435,30.6328,30.2467,30.5292,1400875.0
2024-01-11 10:00:00,32.42,32.62,32.31,32.35,1182454.0,30.5292,30.7175,30.4256,30.4633,1182454.0
2024-01-11 10:30:00,32.36,32.52,32.27,32.36,771103.0,30.4727,30.6234,30.3879,30.4727,771103.0
2024-01-11 11:00:00,32.35,32.62,32.32,32.52,616130.0,30.4633,30.7175,30.435,30.6234,616130.0
2024-01-11 11:30:00,32.52,32.69,32.42,32.49,617712.0,30.6234,30.7834,30.5292,30.5951,617712.0
2024-01-11 12:00:00,32.49,32.58,32.37,32.57,384687.0,30.5951,30.6799,30.4821,30.6704,384687.0
2024-01-11 12:30:00,32.56,32.78,32.52,32.57,543433.0,30.661,30.8682,30.6234,30.6704,543433.0
2024-01-11 13:00:00,32.6,32.63,32.25,32.47,352631.0,30.6987,30.7269,30.3691,30.5763,352631.0
2024-01-11 13:30:00,32.45,32.5,32.17,32.21,232981.0,30.5574,30.6045,30.2938,30.3314,232981.0
2024-01-11 14:00:00,32.2,32.25,31.71,31.76,473222.0,30.322,30.3691,29.8606,29.9077,473222.0
2024-01-11 14:30:00,31.76,31.95,31.65,31.72,294022.0,29.9077,30.0866,29.8041,29.87,294022.0
2024-01-11 15:00:00,31.71,31.96,31.7,31.86,246413.0,29.8606,30.096,29.8512,30.0019,246413.0
2024-01-11 15:30:00,31.86,31.88,31.74,31.79,755773.0,30.0019,30.0207,29.8889,29.9359,755773.0
2024-01-12 09:30:00,31.76,31.81,31.26,31.42,1212388.0,29.9077,29.9548,29.4368,29.5875,1212388.0
2024-01-12 10:00:00,31.42,31.67,31.3,31.62,737729.0,29.5875,29.8229,29.4745,29.7759,737729.0
2024-01-12 10:30:00,31.62,31.88,31.45,31.78,567468.0,29.7759,30.0207,29.6158,29.9265,567468.0
2024-01-12 11:00:00,31.78,32.07,31.72,31.72,316523.0,29.9265,30.1996,29.87,29.87,316523.0
2024-01-12 11:30:00,31.72,31.98,31.69,31.95,202128.0,29.87,30.1149,29.8418,30.0866,202128.0
2024-01-12 12:00:00,31.97,32.05,31.85,31.86,216029.0,30.1054,30.1808,29.9924,30.0019,216029.0
2024-01-12 12:30:00,31.87,32.13,31.86,32.13,126942.0,30.0113,30.2561,30.0019,30.2561,126942.0
2024-01-12 13:00:00,32.13,32.24,32.03,32.07,200327.0,30.2561,30.3597,30.1619,30.1996,200327.0
2024-01-12 13:30:00,32.08,32.13,31.99,32.07,116947.0,30.209,30.2561,30.1243,30.1996,116947.0
2024-01-12 14:00:00,32.07,32.07,31.91,31.91,191538.0,30.1996,30.1996,30.0489,30.0489,191538.0
2024-01-12 14:30:00,31.9,32.07,31.87,31.98,484321.0,30.0395,30.1996,30.0113,30.1149,484321.0
2024-01-12 15:00:00,31.98,32.09,31.95,32.06,343309.0,30.1149,30.2184,30.0866,30.1902,343309.0
2024-01-12 15:30:00,32.04,32.13,31.91,32.0,589815.0,30.1714,30.2561,30.0489,30.1337,589815.0
2024-01-16 09:30:00,32.95,33.24,32.79,33.12,1998218.0,31.0283,31.3014,30.8776,31.1884,1998218.0
2024-01-16 10:00:00,33.12,33.14,32.83,32.9,3029794.0,31.1884,31.2072,30.9153,30.9812,3029794.0
2024-01-16 10:30:00,32.9,33.1,32.88,33.1,1073774.0,30.9812,31.1695,30.9624,31.1695,1073774.0
2024-01-16 11:00:00,33.09,33.63,33.08,33.36,2227674.0,31.1601,31.6686,31.1507,31.4144,2227674.0
2024-01-16 11:30:00,33.36,33.55,33.23,33.53,618983.0,31.4144,31.5933,31.292,31.5745,618983.0
2024-01-16 12:00:00,33.54,33.86,33.51,33.86,426719.0,31.5839,31.8852,31.5556,31.8852,426719.0
2024-01-16 12:30:00,33.87,34.05,33.76,34.04,338068.0,31.8946,32.0641,31.791,32.0547,338068.0
2024-01-16 13:00:00,34.04,34.05,33.92,33.93,385172.0,32.0547,32.0641,31.9417,31.9511,385172.0
2024-01-16 13:30:00,33.93,34.01,33.81,33.89,444338.0,31.9511,32.0265,31.8381,31.9135,444338.0
2024-01-16 14:00:00,33.9,33.96,33.84,33.88,480508.0,31.9229,31.9794,31.8664,31.904,480508.0
2024-01-16 14:30:00,33.88,33.91,33.74,33.81,391492.0,31.904,31.9323,31.7722,31.8381,391492.0
2024-01-16 15:00:00,33.81,33.93,33.78,33.86,317701.0,31.8381,31.9511,31.8099,31.8852,317701.0
2024-01-16 15:30:00,33.84,33.9,33.7,33.75,500262.0,31.8664,31.9229,31.7345,31.7816,500262.0
2024-01-17 09:30:00,34.07,34.42,33.98,34.35,527399.0,32.083,32.4125,31.9982,32.3466,527399.0
2024-01-17 10:00:00,34.38,34.42,34.27,34.41,678706.0,32.3749,32.4125,32.2713,32.4031,678706.0
2024-01-17 10:30:00,34.42,34.5,33.99,34.0,341070.0,32.4125,32.4879,32.0076,32.017,341070.0
2024-01-17 11:00:00,34.0,34.07,33.85,33.87,221959.0,32.017,32.083,31.8758,31.8946,221959.0
2024-01-17 11:30:00,33.88,33.93,33.74,33.82,183091.0,31.904,31.9511,31.7722,31.8475,183091.0
2024-01-17 12:00:00,33.82,33.92,33.71,33.91,86642.0,31.8475,31.9417,31.744,31.9323,86642.0
2024-01-17 12:30:00,33.92,33.94,33.59,33.66,140660.0,31.9417,31.9605,31.631,31.6969,140660.0
2024-01-17 13:00:00,33.66,34.07,33.64,34.03,183869.0,31.6969,32.083,31.678,32.0453,183869.0
2024-01-17 13:30:00,34.03,34.15,33.88,34.02,172022.0,32.0453,32.1583,31.904,32.0359,172022.0
2024-01-17 14:00:00,34.01,34.12,33.92,34.08,205270.0,32.0265,32.13,31.9417,32.0924,205270.0
2024-01-17 14:30:00,34.09,34.12,33.88,33.96,173799.0,32.1018,32.13,31.904,31.9794,173799.0
2024-01-17 15:00:00,33.96,33.99,33.83,33.9,108228.0,31.9794,32.0076,31.857,31.9229,108228.0
2024-01-17 15:30:00,33.91,33.99,33.85,33.93,211372.0,31.9323,32.0076,31.8758,31.9511,211372.0
2024-01-18 09:30:00,34.24,34.52,34.09,34.3,853807.0,32.243,32.5067,32.1018,32.2995,853807.0
2024-01-18 10:00:00,34.3,34.5,34.23,34.34,564504.0,32.2995,32.4879,32.2336,32.3372,564504.0
2024-01-18 10:30:00,34.34,34.58,34.22,34.57,508454.0,32.3372,32.5632,32.2242,32.5538,508454.0
2024-01-18 11:00:00,34.57,34.71,34.52,34.58,472543.0,32.5538,32.6856,32.5067,32.5632,472543.0
2024-01-18 11:30:00,34.58,34.97,34.51,34.92,189236.0,32.5632,32.9305,32.4973,32.8834,189236.0
2024-01-18 12:00:00,34.92,35.17,34.92,35.15,197338.0,32.8834,33.1188,32.8834,33.1,197338.0
2024-01-18 12:30:00,35.14,35.21,35.01,35.13,282031.0,33.0906,33.1565,32.9681,33.0811,282031.0
2024-01-18 13:00:00,35.15,35.23,34.95,35.0,98506.0,33.1,33.1753,32.9116,32.9587,98506.0
2024-01-18 13:30:00,35.0,35.0,34.85,34.96,163550.0,32.9587,32.9587,32.8175,32.9211,163550.0
2024-01-18 14:00:00,35.0,35.09,34.8,34.82,206005.0,32.9587,33.0435,32.7704,32.7892,206005.0
2024-01-18 14:30:00,34.81,35.01,34.73,34.98,118767.0,32.7798,32.9681,32.7045,32.9399,118767.0
2024-01-18 15:00:00,34.98,35.08,34.95,34.96,139594.0,32.9399,33.0341,32.9116,32.9211,139594.0
2024-01-18 15:30:00,34.96,35.03,34.9,34.92,227166.0,32.9211,32.987,32.8646,32.8834,227166.0
2024-01-19 09:30:00,34.9,35.28,34.9,35.0,799201.0,32.8646,33.2224,32.8646,32.9587,799201.0
2024-01-19 10:00:00,35.01,35.47,34.89,35.11,583611.0,32.9681,33.4013,32.8551,33.0623,583611.0
2024-01-19 10:30:00,35.1,35.22,34.92,34.95,216741.0,33.0529,33.1659,32.8834,32.9116,216741.0
2024-01-19 11:00:00,34.95,35.03,34.79,34.94,169733.0,32.9116,32.987,32.761,32.9022,169733.0
2024-01-19 11:30:00,34.93,34.98,34.76,34.89,230978.0,32.8928,32.9399,32.7327,32.8551,230978.0
2024-01-19 12:00:00,34.89,35.04,34.81,34.81,98825.0,32.8551,32.9964,32.7798,32.7798,98825.0
2024-01-19 12:30:00,34.83,34.92,34.67,34.67,100760.0,32.7986,32.8834,32.648,32.648,100760.0
2024-01-19 13:00:00,34.68,34.85,34.68,34.81,96085.0,32.6574,32.8175,32.6574,32.7798,96085.0
2024-01-19 13:30:00,34.8,34.83,34.73,34.73,88975.0,32.7704,32.7986,32.7045,32.7045,88975.0
2024-01-19 14:00:00,34.73,34.77,34.62,34.65,113852.0,32.7045,32.7421,32.6009,32.6291,113852.0
2024-01-19 14:30:00,34.67,34.67,34.46,34.62,127952.0,32.648,32.648,32.4502,32.6009,127952.0
2024-01-19 15:00:00,34.63,34.69,34.56,34.66,102507.0,32.6103,32.6668,32.5444,32.6386,102507.0
2024-01-19 15:30:00,34.67,34.68,34.55,34.56,222574.0,32.648,32.6574,32.535,32.5444,222574.0
2024-01-22 09:30:00,33.74,33.89,33.57,33.66,1001188.0,31.7722,31.9135,31.6121,31.6969,1001188.0
2024-01-22 10:00:00,33.66,33.77,33.45,33.48,981004.0,31.6969,31.8005,31.4991,31.5274,981004.0
2024-01-22 10:30:00,33.48,33.86,33.48,33.83,339250.0,31.5274,31.8852,31.5274,31.857,339250.0
2024-01-22 11:00:00,33.82,33.95,33.79,33.85,177124.0,31.8475,31.97,31.8193,31.8758,177124.0
2024-01-22 11:30:00,33.86,33.89,33.74,33.8,86079.0,31.8852,31.9135,31.7722,31.8287,86079.0
2024-01-22 12:00:00,33.81,34.03,33.81,34.01,78023.0,31.8381,32.0453,31.8381,32.0265,78023.0
2024-01-22 12:30:00,33.99,34.03,33.89,33.94,51886.0,32.0076,32.0453,31.9135,31.9605,51886.0
2024-01-22 13:00:00,33.95,34.1,33.93,34.08,71953.0,31.97,32.1112,31.9511,32.0924,71953.0
2024-01-22 13:30:00,34.08,34.22,33.98,34.14,111532.0,32.0924,32.2242,31.9982,32.1489,111532.0
2024-01-22 14:00:00,34.13,34.22,34.1,34.1,90327.0,32.1395,32.2242,32.1112,32.1112,90327.0
2024-01-22 14:30:00,34.1,34.11,33.89,33.92,112260.0,32.1112,32.1206,31.9135,31.9417,112260.0
2024-01-22 15:00:00,33.92,34.06,33.88,34.04,133966.0,31.9417,32.0735,31.904,32.0547,133966.0
2024-01-22 15:30:00,34.04,34.08,33.9,33.94,169507.0,32.0547,32.0924,31.9229,31.9605,169507.0
2024-01-23 09:30:00,34.74,34.94,34.74,34.8,316593.0,32.7139,32.9022,32.7139,32.7704,316593.0
2024-01-23 10:00:00,34.8,34.94,34.71,34.86,170680.0,32.7704,32.9022,32.6856,32.8269,170680.0
2024-01-23 10:30:00,34.86,35.19,34.86,35.12,336463.0,32.8269,33.1376,32.8269,33.0717,336463.0
2024-01-23 11:00:00,35.12,35.21,34.9,35.19,186900.0,33.0717,33.1565,32.8646,33.1376,186900.0
2024-01-23 11:30:00,35.19,35.27,35.03,35.06,210994.0,33.1376,33.213,32.987,33.0152,210994.0
2024-01-23 12:00:00,35.07,35.12,35.02,35.06,144134.0,33.0246,33.0717,32.9776,33.0152,144134.0
2024-01-23 12:30:00,35.07,35.18,35.05,35.1,132902.0,33.0246,33.1282,33.0058,33.0529,132902.0
2024-01-23 13:00:00,35.09,35.16,34.98,35.07,183732.0,33.0435,33.1094,32.9399,33.0246,183732.0
2024-01-23 13:30:00,35.07,35.11,34.96,35.06,178307.0,33.0246,33.0623,32.9211,33.0152,178307.0
2024-01-23 14:00:00,35.06,35.11,34.87,34.88,149219.0,33.0152,33.0623,32.8363,32.8457,149219.0
2024-01-23 14:30:00,34.88,34.96,34.82,34.96,167245.0,32.8457,32.9211,32.7892,32.9211,167245.0
2024-01-23 15:00:00,34.96,35.01,34.82,34.93,156873.0,32.9211,32.9681,32.7892,32.8928,156873.0
2024-01-23 15:30:00,34.94,34.99,34.67,34.78,240243.0,32.9022,32.9493,32.648,32.7516,240243.0
2024-01-24 09:30:00,34.12,34.69,34.08,34.59,559633.0,32.13,32.6668,32.0924,32.5726,559633.0
2024-01-24 10:00:00,34.59,34.87,34.49,34.76,345324.0,32.5726,32.8363,32.4785,32.7327,345324.0
2024-01-24 10:30:00,34.76,35.1,34.64,34.9,330922.0,32.7327,33.0529,32.6197,32.8646,330922.0
2024-01-24 11:00:00,34.9,35.13,34.75,35.03,241515.0,32.8646,33.0811,32.7233,32.987,241515.0
2024-01-24 11:30:00,35.03,35.27,34.98,35.06,261054.0,32.987,33.213,32.9399,33.0152,261054.0
2024-01-24 12:00:00,35.07,35.08,34.9,34.93,153009.0,33.0246,33.0341,32.8646,32.8928,153009.0
2024-01-24 12:30:00,34.94,35.05,34.85,35.02,114640.0,32.9022,33.0058,32.8175,32.9776,114640.0
2024-01-24 13:00:00,35.02,35.44,34.93,35.35,375349.0,32.9776,33.3731,32.8928,33.2883,375349.0
2024-01-24 13:30:00,35.37,35.56,35.35,35.55,206503.0,33.3071,33.4861,33.2883,33.4766,206503.0
2024-01-24 14:00:00,35.54,35.67,35.47,35.65,249079.0,33.4672,33.5896,33.4013,33.5708,249079.0
2024-01-24 14:30:00,35.64,35.67,35.46,35.51,164951.0,33.5614,33.5896,33.3919,33.439,164951.0
2024-01-24 15:00:00,35.52,35.58,35.46,35.53,86032.0,33.4484,33.5049,33.3919,33.4578,86032.0
2024-01-24 15:30:00,35.55,35.55,35.36,35.39,165970.0,33.4766,33.4766,33.2977,33.326,165970.0
2024-01-25 09:30:00,34.62,34.92,34.62,34.67,965249.0,32.6009,32.8834,32.6009,32.648,965249.0
2024-01-25 10:00:00,34.67,34.72,34.47,34.6,394067.0,32.648,32.6951,32.4596,32.5821,394067.0
2024-01-25 10:30:00,34.6,34.74,34.54,34.58,182041.0,32.5821,32.7139,32.5255,32.5632,182041.0
2024-01-25 11:00:00,34.58,34.74,34.55,34.66,238780.0,32.5632,32.7139,32.535,32.6386,238780.0
2024-01-25 11:30:00,34.66,35.03,34.64,34.96,281529.0,32.6386,32.987,32.6197,32.9211,281529.0
2024-01-25 12:00:00,34.95,35.12,34.91,34.99,223291.0,32.9116,33.0717,32.874,32.9493,223291.0
2024-01-25 12:30:00,34.98,35.19,34.98,35.14,179445.0,32.9399,33.1376,32.9399,33.0906,179445.0
2024-01-25 13:00:00,35.14,35.19,34.78,34.83,361555.0,33.0906,33.1376,32.7516,32.7986,361555.0
2024-01-25 13:30:00,34.84,34.99,34.79,34.83,132465.0,32.8081,32.9493,32.761,32.7986,132465.0
2024-01-25 14:00:00,34.83,34.85,34.75,34.8,116120.0,32.7986,32.8175,32.7233,32.7704,116120.0
2024-01-25 14:30:00,34.8,34.93,34.7,34.93,338465.0,32.7704,32.8928,32.6762,32.8928,338465.0
2024-01-25 15:00:00,34.93,35.04,34.88,34.96,260278.0,32.8928,32.9964,32.8457,32.9211,260278.0
2024-01-25 15:30:00,34.96,34.96,34.71,34.77,223641.0,32.9211,32.9211,32.6856,32.7421,223641.0
2024-01-26 09:30:00,34.84,35.17,34.77,35.07,215082.0,32.8081,33.1188,32.7421,33.0246,215082.0
2024-01-26 10:00:00,35.1,35.3,35.1,35.19,245311.0,33.0529,33.2412,33.0529,33.1376,245311.0
2024-01-26 10:30:00,35.2,35.24,34.94,34.96,155659.0,33.1471,33.1847,32.9022,32.9211,155659.0
2024-01-26 11:00:00,34.96,35.0,34.78,34.79,118588.0,32.9211,32.9587,32.7516,32.761,118588.0
2024-01-26 11:30:00,34.78,34.83,34.71,34.71,120470.0,32.7516,32.7986,32.6856,32.6856,120470.0
2024-01-26 12:00:00,34.72,34.8,34.66,34.76,138990.0,32.6951,32.7704,32.6386,32.7327,138990.0
2024-01-26 12:30:00,34.76,34.9,34.75,34.87,94999.0,32.7327,32.8646,32.7233,32.8363,94999.0
2024-01-26 13:00:00,34.89,35.02,34.88,35.0,59858.0,32.8551,32.9776,32.8457,32.9587,59858.0
2024-01-26 13:30:00,34.99,35.12,34.98,35.11,86549.0,32.9493,33.0717,32.9399,33.0623,86549.0
2024-01-26 14:00:00,35.12,35.2,35.11,35.2,72254.0,33.0717,33.1471,33.0623,33.1471,72254.0
2024-01-26 14:30:00,35.19,35.19,35.06,35.09,124641.0,33.1376,33.1376,33.0152,33.0435,124641.0
2024-01-26 15:00:00,35.09,35.1,34.95,34.97,75695.0,33.0435,33.0529,32.9116,32.9305,75695.0
2024-01-26 15:30:00,34.97,35.01,34.9,34.98,136438.0,32.9305,32.9681,32.8646,32.9399,136438.0
2024-01-29 09:30:00,34.44,34.57,34.29,34.44,212290.0,32.4314,32.5538,32.2901,32.4314,212290.0
2024-01-29 10:00:00,34.43,34.61,34.31,34.61,127199.0,32.422,32.5915,32.309,32.5915,127199.0
2024-01-29 10:30:00,34.59,34.59,34.31,34.39,147951.0,32.5726,32.5726,32.309,32.3843,147951.0
2024-01-29 11:00:00,34.4,34.49,34.3,34.3,142917.0,32.3937,32.4785,32.2995,32.2995,142917.0
2024-01-29 11:30:00,34.29,34.3,34.16,34.17,150977.0,32.2901,32.2995,32.1677,32.1771,150977.0
2024-01-29 12:00:00,34.18,34.29,34.16,34.2,78790.0,32.1865,32.2901,32.1677,32.2054,78790.0
2024-01-29 12:30:00,34.19,34.19,34.04,34.14,103042.0,32.196,32.196,32.0547,32.1489,103042.0
2024-01-29 13:00:00,34.14,34.19,34.11,34.13,89713.0,32.1489,32.196,32.1206,32.1395,89713.0
2024-01-29 13:30:00,34.12,34.2,34.09,34.14,82297.0,32.13,32.2054,32.1018,32.1489,82297.0
2024-01-29 14:00:00,34.15,34.27,34.12,34.24,135547.0,32.1583,32.2713,32.13,32.243,135547.0
2024-01-29 14:30:00,34.25,34.27,34.04,34.1,138286.0,32.2525,32.2713,32.0547,32.1112,138286.0
2024-01-29 15:00:00,34.1,34.1,33.46,33.68,658952.0,32.1112,32.1112,31.5085,31.7157,658952.0
2024-01-29 15:30:00,33.68,33.91,33.64,33.77,352563.0,31.7157,31.9323,31.678,31.8005,352563.0
2024-01-30 09:30:00,33.12,33.35,32.99,33.11,504966.0,31.1884,31.405,31.0659,31.179,504966.0
2024-01-30 10:00:00,33.04,33.87,33.04,33.74,422604.0,31.113,31.8946,31.113,31.7722,422604.0
2024-01-30 10:30:00,33.73,33.93,33.68,33.76,433972.0,31.7628,31.9511,31.7157,31.791,433972.0
2024-01-30 11:00:00,33.77,33.79,33.49,33.54,316362.0,31.8005,31.8193,31.5368,31.5839,316362.0
2024-01-30 11:30:00,33.54,33.54,33.25,33.32,207698.0,31.5839,31.5839,31.3108,31.3767,207698.0
2024-01-30 12:00:00,33.32,33.42,33.29,33.35,117672.0,31.3767,31.4709,31.3485,31.405,117672.0
2024-01-30 12:30:00,33.36,33.56,33.32,33.55,112068.0,31.4144,31.6027,31.3767,31.5933,112068.0
2024-01-30 13:00:00,33.55,33.58,33.47,33.48,56847.0,31.5933,31.6215,31.518,31.5274,56847.0
2024-01-30 13:30:00,33.47,33.54,33.42,33.45,95998.0,31.518,31.5839,31.4709,31.4991,95998.0
2024-01-30 14:00:00,33.43,33.44,33.22,33.24,126423.0,31.4803,31.4897,31.2825,31.3014,126423.0
2024-01-30 14:30:00,33.23,33.24,33.1,33.14,121524.0,31.292,31.3014,31.1695,31.2072,121524.0
2024-01-30 15:00:00,33.14,33.22,33.11,33.16,164373.0,31.2072,31.2825,31.179,31.226,164373.0
2024-01-30 15:30:00,33.17,33.2,32.88,32.91,265185.0,31.2355,31.2637,30.9624,30.9906,265185.0
2024-01-31 09:30:00,32.37,32.4,31.69,31.81,519247.0,30.4821,30.5104,29.8418,29.9548,519247.0
2024-01-31 10:00:00,31.81,32.26,31.7,31.98,344619.0,29.9548,30.3785,29.8512,30.1149,344619.0
2024-01-31 10:30:00,31.96,32.27,31.94,32.06,317448.0,30.096,30.3879,30.0772,30.1902,317448.0
2024-01-31 11:00:00,32.08,32.09,31.83,32.02,130499.0,30.209,30.2184,29.9736,30.1525,130499.0
2024-01-31 11:30:00,32.01,32.14,31.93,32.02,144837.0,30.1431,30.2655,30.0678,30.1525,144837.0
2024-01-31 12:00:00,32.03,32.12,31.94,32.0,169320.0,30.1619,30.2467,30.0772,30.1337,169320.0
2024-01-31 12:30:00,31.98,31.99,31.83,31.92,87220.0,30.1149,30.1243,29.9736,30.0584,87220.0
2024-01-31 13:00:00,31.93,32.03,31.9,31.94,91203.0,30.0678,30.1619,30.0395,30.0772,91203.0
2024-01-31 13:30:00,31.93,32.12,31.87,32.09,119722.0,30.0678,30.2467,30.0113,30.2184,119722.0
2024-01-31 14:00:00,32.0,32.5,31.8,32.32,363723.0,30.1337,30.6045,29.9454,30.435,363723.0
2024-01-31 14:30:00,32.29,32.36,31.96,32.17,330967.0,30.4068,30.4727,30.096,30.2938,330967.0
2024-01-31 15:00:00,32.17,32.6,32.12,32.31,495246.0,30.2938,30.6987,30.2467,30.4256,495246.0
2024-01-31 15:30:00,32.33,32.58,31.91,31.94,483787.0,30.4444,30.6799,30.0489,30.0772,483787.0
2024-02-01 09:30:00,30.92,31.04,30.63,30.7,765392.0,29.1167,29.2297,28.8436,28.9095,765392.0
2024-02-01 10:00:00,30.69,31.13,30.39,30.45,884348.0,28.9001,29.3144,28.6176,28.6741,884348.0
2024-02-01 10:30:00,30.46,30.54,30.04,30.09,477586.0,28.6835,28.7588,28.288,28.3351,477586.0
2024-02-01 11:00:00,30.08,30.08,29.69,30.02,779820.0,28.3257,28.3257,27.9584,28.2692,779820.0
2024-02-01 11:30:00,30.01,30.1,29.81,30.1,322876.0,28.2597,28.3445,28.0714,28.3445,322876.0
2024-02-01 12:00:00,30.08,30.33,30.02,30.33,339858.0,28.3257,28.5611,28.2692,28.5611,339858.0
2024-02-01 12:30:00,30.32,30.42,30.15,30.41,348335.0,28.5517,28.6458,28.3916,28.6364,348335.0
2024-02-01 13:00:00,30.41,30.59,30.38,30.57,213865.0,28.6364,28.8059,28.6082,28.7871,213865.0
2024-02-01 13:30:00,30.57,30.61,30.39,30.49,208463.0,28.7871,28.8248,28.6176,28.7118,208463.0
2024-02-01 14:00:00,30.47,30.47,30.31,30.34,134014.0,28.6929,28.6929,28.5423,28.5705,134014.0
2024-02-01 14:30:00,30.34,30.47,30.24,30.31,368309.0,28.5705,28.6929,28.4763,28.5423,368309.0
2024-02-01 15:00:00,30.32,30.37,30.24,30.31,284639.0,28.5517,28.5988,28.4763,28.5423,284639.0
2024-02-01 15:30:00,30.31,30.33,30.11,30.18,581013.0,28.5423,28.5611,28.3539,28.4198,581013.0
2024-02-02 09:30:00,31.93,31.96,31.63,31.73,544985.0,30.0678,30.096,29.7853,29.8794,544985.0
2024-02-02 10:00:00,31.74,32.18,31.66,32.15,391533.0,29.8889,30.3032,29.8135,30.2749,391533.0
2024-02-02 10:30:00,32.15,32.37,32.11,32.29,577152.0,30.2749,30.4821,30.2373,30.4068,577152.0
2024-02-02 11:00:00,32.3,32.47,32.28,32.32,225830.0,30.4162,30.5763,30.3974,30.435,225830.0
2024-02-02 11:30:00,32.3,32.47,32.27,32.46,219180.0,30.4162,30.5763,30.3879,30.5669,219180.0
2024-02-02 12:00:00,32.46,32.46,32.29,32.3,221110.0,30.5669,30.5669,30.4068,30.4162,221110.0
2024-02-02 12:30:00,32.29,32.44,32.28,32.4,180989.0,30.4068,30.548,30.3974,30.5104,180989.0
2024-02-02 13:00:00,32.41,32.46,32.36,32.36,87191.0,30.5198,30.5669,30.4727,30.4727,87191.0
2024-02-02 13:30:00,32.36,32.37,32.15,32.23,207906.0,30.4727,30.4821,30.2749,30.3503,207906.0
2024-02-02 14:00:00,32.23,32.38,32.21,32.26,125342.0,30.3503,30.4915,30.3314,30.3785,125342.0
2024-02-02 14:30:00,32.27,32.27,32.12,32.17,231617.0,30.3879,30.3879,30.2467,30.2938,231617.0
2024-02-02 15:00:00,32.16,32.21,32.07,32.08,142015.0,30.2844,30.3314,30.1996,30.209,142015.0
2024-02-02 15:30:00,32.08,32.13,31.98,32.12,256492.0,30.209,30.2561,30.1149,30.2467,256492.0
2024-02-05 09:30:00,33.6,33.61,33.38,33.49,351151.0,31.6404,31.6498,31.4332,31.5368,351151.0
2024-02-05 10:00:00,33.54,34.06,33.54,33.95,633584.0,31.5839,32.0735,31.5839,31.97,633584.0
2024-02-05 10:30:00,33.97,34.17,33.91,34.01,329682.0,31.9888,32.1771,31.9323,32.0265,329682.0
2024-02-05 11:00:00,34.03,34.21,34.03,34.11,155406.0,32.0453,32.2148,32.0453,32.1206,155406.0
2024-02-05 11:30:00,34.1,34.18,34.0,34.1,133192.0,32.1112,32.1865,32.017,32.1112,133192.0
2024-02-05 12:00:00,34.1,34.12,33.92,33.94,131199.0,32.1112,32.13,31.9417,31.9605,131199.0
2024-02-05 12:30:00,33.94,33.96,33.78,33.92,178235.0,31.9605,31.9794,31.8099,31.9417,178235.0
2024-02-05 13:00:00,33.93,34.03,33.88,33.95,175286.0,31.9511,32.0453,31.904,31.97,175286.0
2024-02-05 13:30:00,33.94,34.07,33.9,34.05,144435.0,31.9605,32.083,31.9229,32.0641,144435.0
2024-02-05 14:00:00,34.05,34.1,34.0,34.04,89807.0,32.0641,32.1112,32.017,32.0547,89807.0
2024-02-05 14:30:00,34.05,34.16,34.03,34.08,152174.0,32.0641,32.1677,32.0453,32.0924,152174.0
2024-02-05 15:00:00,34.08,34.13,33.95,34.12,153788.0,32.0924,32.1395,31.97,32.13,153788.0
2024-02-05 15:30:00,34.11,34.15,34.02,34.09,280280.0,32.1206,32.1583,32.0359,32.1018,280280.0
2024-02-06 09:30:00,33.96,34.02,33.63,33.64,297931.0,31.9794,32.0359,31.6686,31.678,297931.0
2024-02-06 10:00:00,33.64,33.77,33.32,33.42,546679.0,31.678,31.8005,31.3767,31.4709,546679.0
2024-02-06 10:30:00,33.42,33.48,33.31,33.35,251459.0,31.4709,31.5274,31.3673,31.405,251459.0
2024-02-06 11:00:00,33.36,33.58,33.29,33.35,202970.0,31.4144,31.6215,31.3485,31.405,202970.0
2024-02-06 11:30:00,33.34,33.4,33.16,33.25,164323.0,31.3955,31.452,31.226,31.3108,164323.0
2024-02-06 12:00:00,33.25,33.36,33.2,33.28,152298.0,31.3108,31.4144,31.2637,31.339,152298.0
2024-02-06 12:30:00,33.3,33.32,33.15,33.27,124906.0,31.3579,31.3767,31.2166,31.3296,124906.0
2024-02-06 13:00:00,33.27,33.3,33.08,33.27,188286.0,31.3296,31.3579,31.1507,31.3296,188286.0
2024-02-06 13:30:00,33.26,33.32,33.2,33.24,124797.0,31.3202,31.3767,31.2637,31.3014,124797.0
2024-02-06 14:00:00,33.23,33.29,33.1,33.23,186072.0,31.292,31.3485,31.1695,31.292,186072.0
2024-02-06 14:30:00,33.21,33.36,33.2,33.2,176748.0,31.2731,31.4144,31.2637,31.2637,176748.0
2024-02-06 15:00:00,33.21,33.23,33.09,33.1,156459.0,31.2731,31.292,31.1601,31.1695,156459.0
2024-02-06 15:30:00,33.1,33.2,33.01,33.17,296610.0,31.1695,31.2637,31.0848,31.2355,296610.0
2024-02-07 09:30:00,33.64,33.69,32.94,33.11,387044.0,31.678,31.7251,31.0189,31.179,387044.0
2024-02-07 10:00:00,33.12,33.48,33.06,33.35,236077.0,31.1884,31.5274,31.1319,31.405,236077.0
2024-02-07 10:30:00,33.35,33.44,33.04,33.23,285248.0,31.405,31.4897,31.113,31.292,285248.0
2024-02-07 11:00:00,33.22,33.4,33.13,33.32,136122.0,31.2825,31.452,31.1978,31.3767,136122.0
2024-02-07 11:30:00,33.31,33.54,33.28,33.48,111045.0,31.3673,31.5839,31.339,31.5274,111045.0
2024-02-07 12:00:00,33.48,33.64,33.47,33.63,89753.0,31.5274,31.678,31.518,31.6686,89753.0
2024-02-07 12:30:00,33.62,33.67,33.49,33.66,87247.0,31.6592,31.7063,31.5368,31.6969,87247.0
2024-02-07 13:00:00,33.65,33.65,33.3,33.37,250024.0,31.6875,31.6875,31.3579,31.4238,250024.0
2024-02-07 13:30:00,33.37,33.51,33.35,33.45,69564.0,31.4238,31.5556,31.405,31.4991,69564.0
2024-02-07 14:00:00,33.44,33.52,33.41,33.51,67701.0,31.4897,31.565,31.4615,31.5556,67701.0
2024-02-07 14:30:00,33.5,33.57,33.42,33.42,79389.0,31.5462,31.6121,31.4709,31.4709,79389.0
2024-02-07 15:00:00,33.43,33.49,33.31,33.42,108168.0,31.4803,31.5368,31.3673,31.4709,108168.0
2024-02-07 15:30:00,33.43,33.63,33.42,33.62,251536.0,31.4803,31.6686,31.4709,31.6592,251536.0
2024-02-08 09:30:00,34.23,34.46,34.23,34.35,342199.0,32.2336,32.4502,32.2336,32.3466,342199.0
2024-02-08 10:00:00,34.34,34.5,34.31,34.47,139250.0,32.3372,32.4879,32.309,32.4596,139250.0
2024-02-08 10:30:00,34.48,34.53,34.32,34.49,220533.0,32.469,32.5161,32.3184,32.4785,220533.0
2024-02-08 11:00:00,34.5,34.66,34.5,34.53,191195.0,32.4879,32.6386,32.4879,32.5161,191195.0
2024-02-08 11:30:00,34.53,34.56,34.42,34.43,139949.0,32.5161,32.5444,32.4125,32.422,139949.0
2024-02-08 12:00:00,34.43,34.59,34.42,34.57,150972.0,32.422,32.5726,32.4125,32.5538,150972.0
2024-02-08 12:30:00,34.56,34.6,34.44,34.6,139102.0,32.5444,32.5821,32.4314,32.5821,139102.0
2024-02-08 13:00:00,34.61,34.61,33.98,34.2,349442.0,32.5915,32.5915,31.9982,32.2054,349442.0
2024-02-08 13:30:00,34.2,34.33,34.17,34.33,158243.0,32.2054,32.3278,32.1771,32.3278,158243.0
2024-02-08 14:00:00,34.32,34.44,34.31,34.43,98885.0,32.3184,32.4314,32.309,32.422,98885.0
2024-02-08 14:30:00,34.43,34.61,34.42,34.56,169345.0,32.422,32.5915,32.4125,32.5444,169345.0
2024-02-08 15:00:00,34.57,34.57,34.31,34.32,194787.0,32.5538,32.5538,32.309,32.3184,194787.0
2024-02-08 15:30:00,34.3,34.39,34.24,34.26,276245.0,32.2995,32.3843,32.243,32.2619,276245.0
2024-02-09 09:30:00,34.63,34.65,34.36,34.38,200235.0,32.6103,32.6291,32.356,32.3749,200235.0
2024-02-09 10:00:00,34.38,34.5,34.34,34.4,138343.0,32.3749,32.4879,32.3372,32.3937,138343.0
2024-02-09 10:30:00,34.4,34.6,34.31,34.57,163165.0,32.3937,32.5821,32.309,32.5538,163165.0
2024-02-09 11:00:00,34.57,34.68,34.41,34.5,158713.0,32.5538,32.6574,32.4031,32.4879,158713.0
2024-02-09 11:30:00,34.5,34.6,34.47,34.53,101428.0,32.4879,32.5821,32.4596,32.5161,101428.0
2024-02-09 12:00:00,34.54,34.59,34.48,34.53,65941.0,32.5255,32.5726,32.469,32.5161,65941.0
2024-02-09 12:30:00,34.53,34.56,34.49,34.49,41319.0,32.5161,32.5444,32.4785,32.4785,41319.0
2024-02-09 13:00:00,34.49,34.57,34.4,34.51,58827.0,32.4785,32.5538,32.3937,32.4973,58827.0
2024-02-09 13:30:00,34.5,34.57,34.47,34.55,50609.0,32.4879,32.5538,32.4596,32.535,50609.0
2024-02-09 14:00:00,34.55,34.57,34.44,34.49,31803.0,32.535,32.5538,32.4314,32.4785,31803.0
2024-02-09 14:30:00,34.49,34.6,34.49,34.58,68360.0,32.4785,32.5821,32.4785,32.5632,68360.0
2024-02-09 15:00:00,34.59,34.61,34.45,34.45,125349.0,32.5726,32.5915,32.4408,32.4408,125349.0
2024-02-09 15:30:00,34.46,34.5,34.42,34.48,129261.0,32.4502,32.4879,32.4125,32.469,129261.0
2024-02-12 09:30:00,34.43,34.63,34.43,34.58,172146.0,32.422,32.6103,32.422,32.5632,172146.0
2024-02-12 10:00:00,34.56,34.75,34.5,34.71,141299.0,32.5444,32.7233,32.4879,32.6856,141299.0
2024-02-12 10:30:00,34.7,34.88,34.7,34.87,141214.0,32.6762,32.8457,32.6762,32.8363,141214.0
2024-02-12 11:00:00,34.87,34.88,34.7,34.7,129462.0,32.8363,32.8457,32.6762,32.6762,129462.0
2024-02-12 11:30:00,34.69,34.74,34.61,34.65,193783.0,32.6668,32.7139,32.5915,32.6291,193783.0
2024-02-12 12:00:00,34.64,34.67,34.47,34.52,72398.0,32.6197,32.648,32.4596,32.5067,72398.0
2024-02-12 12:30:00,34.52,34.55,34.4,34.41,80247.0,32.5067,32.535,32.3937,32.4031,80247.0
2024-02-12 13:00:00,34.39,34.48,34.36,34.43,67106.0,32.3843,32.469,32.356,32.422,67106.0
2024-02-12 13:30:00,34.43,34.44,34.2,34.2,81930.0,32.422,32.4314,32.2054,32.2054,81930.0
2024-02-12 14:00:00,34.21,34.43,34.19,34.4,130132.0,32.2148,32.422,32.196,32.3937,130132.0
2024-02-12 14:30:00,34.4,34.49,34.34,34.42,114099.0,32.3937,32.4785,32.3372,32.4125,114099.0
2024-02-12 15:00:00,34.42,34.48,34.38,34.43,67023.0,32.4125,32.469,32.3749,32.422,67023.0
2024-02-12 15:30:00,34.44,34.45,34.31,34.38,165612.0,32.4314,32.4408,32.309,32.3749,165612.0
2024-02-13 09:30:00,35.59,35.78,35.39,35.7,490551.0,33.5143,33.6932,33.326,33.6179,490551.0
2024-02-13 10:00:00,35.69,35.89,35.66,35.67,322515.0,33.6085,33.7968,33.5802,33.5896,322515.0
2024-02-13 10:30:00,35.68,35.84,35.63,35.83,231113.0,33.5991,33.7497,33.552,33.7403,231113.0
2024-02-13 11:00:00,35.84,35.84,35.58,35.59,159480.0,33.7497,33.7497,33.5049,33.5143,159480.0
2024-02-13 11:30:00,35.59,35.71,35.58,35.64,164363.0,33.5143,33.6273,33.5049,33.5614,164363.0
2024-02-13 12:00:00,35.64,35.82,35.64,35.82,95967.0,33.5614,33.7309,33.5614,33.7309,95967.0
2024-02-13 12:30:00,35.83,35.85,35.7,35.72,79225.0,33.7403,33.7591,33.6179,33.6367,79225.0
2024-02-13 13:00:00,35.72,35.79,35.7,35.74,61158.0,33.6367,33.7026,33.6179,33.6556,61158.0
2024-02-13 13:30:00,35.75,35.81,35.74,35.8,79829.0,33.665,33.7215,33.6556,33.7121,79829.0
2024-02-13 14:00:00,35.8,36.0,35.74,35.99,165649.0,33.7121,33.9004,33.6556,33.891,165649.0
2024-02-13 14:30:00,35.99,36.11,35.93,36.11,147584.0,33.891,34.004,33.8345,34.004,147584.0
2024-02-13 15:00:00,36.11,36.16,36.01,36.07,112208.0,34.004,34.0511,33.9098,33.9663,112208.0
2024-02-13 15:30:00,36.07,36.18,36.03,36.18,321883.0,33.9663,34.0699,33.9286,34.0699,321883.0
2024-02-14 09:30:00,36.25,36.27,36.03,36.16,325613.0,34.1358,34.1547,33.9286,34.0511,325613.0
2024-02-14 10:00:00,36.15,36.32,35.94,35.99,257351.0,34.0417,34.2017,33.8439,33.891,257351.0
2024-02-14 10:30:00,36.0,36.04,35.91,35.99,171775.0,33.9004,33.9381,33.8156,33.891,171775.0
2024-02-14 11:00:00,36.0,36.1,35.77,35.82,185045.0,33.9004,33.9946,33.6838,33.7309,185045.0
2024-02-14 11:30:00,35.82,35.83,35.57,35.58,91287.0,33.7309,33.7403,33.4955,33.5049,91287.0
2024-02-14 12:00:00,35.6,35.83,35.58,35.58,102958.0,33.5237,33.7403,33.5049,33.5049,102958.0
2024-02-14 12:30:00,35.58,35.59,35.43,35.46,127248.0,33.5049,33.5143,33.3636,33.3919,127248.0
2024-02-14 13:00:00,35.46,35.58,35.38,35.56,130042.0,33.3919,33.5049,33.3166,33.4861,130042.0
2024-02-14 13:30:00,35.55,35.6,35.44,35.58,119273.0,33.4766,33.5237,33.3731,33.5049,119273.0
2024-02-14 14:00:00,35.6,35.73,35.52,35.7,102289.0,33.5237,33.6461,33.4484,33.6179,102289.0
2024-02-14 14:30:00,35.69,35.79,35.65,35.75,89589.0,33.6085,33.7026,33.5708,33.665,89589.0
2024-02-14 15:00:00,35.76,35.89,35.73,35.79,136651.0,33.6744,33.7968,33.6461,33.7026,136651.0
2024-02-14 15:30:00,35.79,35.79,35.52,35.65,320491.0,33.7026,33.7026,33.4484,33.5708,320491.0
2024-02-15 09:30:00,34.84,34.91,34.67,34.84,519801.0,32.8081,32.874,32.648,32.8081,519801.0
2024-02-15 10:00:00,34.85,34.88,34.67,34.86,396418.0,32.8175,32.8457,32.648,32.8269,396418.0
2024-02-15 10:30:00,34.87,35.23,34.85,35.22,296839.0,32.8363,33.1753,32.8175,33.1659,296839.0
2024-02-15 11:00:00,35.22,35.48,35.2,35.47,317909.0,33.1659,33.4107,33.1471,33.4013,317909.0
2024-02-15 11:30:00,35.47,35.49,35.36,35.39,177889.0,33.4013,33.4201,33.2977,33.326,177889.0
2024-02-15 12:00:00,35.39,35.39,35.13,35.14,223900.0,33.326,33.326,33.0811,33.0906,223900.0
2024-02-15 12:30:00,35.14,35.37,35.12,35.37,168851.0,33.0906,33.3071,33.0717,33.3071,168851.0
2024-02-15 13:00:00,35.36,35.37,35.18,35.29,139178.0,33.2977,33.3071,33.1282,33.2318,139178.0
2024-02-15 13:30:00,35.28,35.29,35.05,35.06,117804.0,33.2224,33.2318,33.0058,33.0152,117804.0
2024-02-15 14:00:00,35.06,35.26,35.05,35.26,255486.0,33.0152,33.2036,33.0058,33.2036,255486.0
2024-02-15 14:30:00,35.25,35.31,35.21,35.28,166898.0,33.1941,33.2506,33.1565,33.2224,166898.0
2024-02-15 15:00:00,35.29,35.4,35.27,35.28,140757.0,33.2318,33.3354,33.213,33.2224,140757.0
2024-02-15 15:30:00,35.28,35.28,35.1,35.17,417313.0,33.2224,33.2224,33.0529,33.1188,417313.0
2024-02-16 09:30:00,36.13,36.24,35.92,36.03,300272.0,34.0228,34.1264,33.8251,33.9286,300272.0
2024-02-16 10:00:00,36.08,36.1,35.84,35.85,360368.0,33.9757,33.9946,33.7497,33.7591,360368.0
2024-02-16 10:30:00,35.86,35.94,35.75,35.89,266845.0,33.7686,33.8439,33.665,33.7968,266845.0
2024-02-16 11:00:00,35.89,36.04,35.84,35.96,172203.0,33.7968,33.9381,33.7497,33.8627,172203.0
2024-02-16 11:30:00,35.96,36.09,35.92,36.07,100516.0,33.8627,33.9852,33.8251,33.9663,100516.0
2024-02-16 12:00:00,36.09,36.13,35.96,35.96,58205.0,33.9852,34.0228,33.8627,33.8627,58205.0
2024-02-16 12:30:00,35.97,35.99,35.8,35.8,85169.0,33.8721,33.891,33.7121,33.7121,85169.0
2024-02-16 13:00:00,35.8,35.88,35.72,35.84,92998.0,33.7121,33.7874,33.6367,33.7497,92998.0
2024-02-16 13:30:00,35.84,35.88,35.78,35.85,76956.0,33.7497,33.7874,33.6932,33.7591,76956.0
2024-02-16 14:00:00,35.86,35.87,35.78,35.81,92983.0,33.7686,33.778,33.6932,33.7215,92983.0
2024-02-16 14:30:00,35.81,35.86,35.74,35.83,138479.0,33.7215,33.7686,33.6556,33.7403,138479.0
2024-02-16 15:00:00,35.83,35.9,35.8,35.83,89971.0,33.7403,33.8062,33.7121,33.7403,89971.0
2024-02-16 15:30:00,35.84,35.85,35.76,35.78,132137.0,33.7497,33.7591,33.6744,33.6932,132137.0
2024-02-20 09:30:00,35.76,35.86,35.63,35.68,182773.0,33.6744,33.7686,33.552,33.5991,182773.0
2024-02-20 10:00:00,35.68,35.69,35.47,35.49,146692.0,33.5991,33.6085,33.4013,33.4201,146692.0
2024-02-20 10:30:00,35.49,35.54,35.32,35.47,113268.0,33.4201,33.4672,33.2601,33.4013,113268.0
2024-02-20 11:00:00,35.47,35.52,35.38,35.49,104123.0,33.4013,33.4484,33.3166,33.4201,104123.0
2024-02-20 11:30:00,35.48,35.53,35.41,35.49,104450.0,33.4107,33.4578,33.3448,33.4201,104450.0
2024-02-20 12:00:00,35.5,35.54,35.36,35.52,56585.0,33.4296,33.4672,33.2977,33.4484,56585.0
2024-02-20 12:30:00,35.52,35.54,35.4,35.47,43915.0,33.4484,33.4672,33.3354,33.4013,43915.0
2024-02-20 13:00:00,35.46,35.62,35.42,35.53,105309.0,33.3919,33.5426,33.3542,33.4578,105309.0
2024-02-20 13:30:00,35.53,35.55,35.47,35.51,38770.0,33.4578,33.4766,33.4013,33.439,38770.0
2024-02-20 14:00:00,35.52,35.66,35.45,35.5,215903.0,33.4484,33.5802,33.3825,33.4296,215903.0
2024-02-20 14:30:00,35.51,35.83,35.5,35.82,158461.0,33.439,33.7403,33.4296,33.7309,158461.0
2024-02-20 15:00:00,35.81,35.84,35.73,35.76,103074.0,33.7215,33.7497,33.6461,33.6744,103074.0
2024-02-20 15:30:00,35.76,35.81,35.71,35.75,147718.0,33.6744,33.7215,33.6273,33.665,147718.0
2024-02-21 09:30:00,35.73,35.87,35.67,35.83,114664.0,33.6461,33.778,33.5896,33.7403,114664.0
2024-02-21 10:00:00,35.82,35.87,35.7,35.87,84704.0,33.7309,33.778,33.6179,33.778,84704.0
2024-02-21 10:30:00,35.88,36.06,35.87,36.06,151669.0,33.7874,33.9569,33.778,33.9569,151669.0
2024-02-21 11:00:00,36.06,36.06,35.93,36.0,60226.0,33.9569,33.9569,33.8345,33.9004,60226.0
2024-02-21 11:30:00,36.0,36.07,35.93,36.06,54990.0,33.9004,33.9663,33.8345,33.9569,54990.0
2024-02-21 12:00:00,36.06,36.15,36.02,36.14,90906.0,33.9569,34.0417,33.9192,34.0322,90906.0
2024-02-21 12:30:00,36.13,36.2,36.0,36.06,64800.0,34.0228,34.0887,33.9004,33.9569,64800.0
2024-02-21 13:00:00,36.07,36.61,36.01,36.43,362705.0,33.9663,34.4748,33.9098,34.3053,362705.0
2024-02-21 13:30:00,36.44,36.63,36.42,36.55,203139.0,34.3147,34.4937,34.2959,34.4183,203139.0
2024-02-21 14:00:00,36.62,36.66,36.37,36.55,165480.0,34.4842,34.5219,34.2488,34.4183,165480.0
2024-02-21 14:30:00,36.56,36.7,36.48,36.62,80436.0,34.4277,34.5596,34.3524,34.4842,80436.0
2024-02-21 15:00:00,36.62,36.63,36.53,36.61,57153.0,34.4842,34.4937,34.3995,34.4748,57153.0
2024-02-21 15:30:00,36.59,36.59,36.38,36.52,149624.0,34.456,34.456,34.2582,34.3901,149624.0
2024-02-22 09:30:00,36.36,36.4,35.95,36.08,391775.0,34.2394,34.2771,33.8533,33.9757,391775.0
2024-02-22 10:00:00,36.05,36.29,36.05,36.16,244448.0,33.9475,34.1735,33.9475,34.0511,244448.0
2024-02-22 10:30:00,36.17,36.19,35.89,36.03,232019.0,34.0605,34.0793,33.7968,33.9286,232019.0
2024-02-22 11:00:00,36.02,36.12,35.93,36.1,170687.0,33.9192,34.0134,33.8345,33.9946,170687.0
2024-02-22 11:30:00,36.08,36.26,36.03,36.23,140559.0,33.9757,34.1452,33.9286,34.117,140559.0
2024-02-22 12:00:00,36.25,36.3,36.19,36.24,83025.0,34.1358,34.1829,34.0793,34.1264,83025.0
2024-02-22 12:30:00,36.22,36.25,36.17,36.25,91215.0,34.1076,34.1358,34.0605,34.1358,91215.0
2024-02-22 13:00:00,36.25,36.46,36.18,36.3,123726.0,34.1358,34.3336,34.0699,34.1829,123726.0
2024-02-22 13:30:00,36.3,36.31,36.07,36.15,106811.0,34.1829,34.1923,33.9663,34.0417,106811.0
2024-02-22 14:00:00,36.14,36.19,36.1,36.14,98482.0,34.0322,34.0793,33.9946,34.0322,98482.0
2024-02-22 14:30:00,36.15,36.15,36.02,36.07,122250.0,34.0417,34.0417,33.9192,33.9663,122250.0
2024-02-22 15:00:00,36.08,36.29,36.0,36.29,236810.0,33.9757,34.1735,33.9004,34.1735,236810.0
2024-02-22 15:30:00,36.29,36.44,36.04,36.07,402163.0,34.1735,34.3147,33.9381,33.9663,402163.0
2024-02-23 09:30:00,35.89,35.9,35.43,35.52,222791.0,33.7968,33.8062,33.3636,33.4484,222791.0
2024-02-23 10:00:00,35.52,35.66,35.47,35.52,224588.0,33.4484,33.5802,33.4013,33.4484,224588.0
2024-02-23 10:30:00,35.52,35.53,35.32,35.39,170658.0,33.4484,33.4578,33.2601,33.326,170658.0
2024-02-23 11:00:00,35.39,35.39,34.78,34.79,288755.0,33.326,33.326,32.7516,32.761,288755.0
2024-02-23 11:30:00,34.78,34.79,34.59,34.67,212739.0,32.7516,32.761,32.5726,32.648,212739.0
2024-02-23 12:00:00,34.64,34.73,34.49,34.69,164534.0,32.6197,32.7045,32.4785,32.6668,164534.0
2024-02-23 12:30:00,34.72,34.79,34.66,34.71,181361.0,32.6951,32.761,32.6386,32.6856,181361.0
2024-02-23 13:00:00,34.71,34.75,34.54,34.55,117532.0,32.6856,32.7233,32.5255,32.535,117532.0
2024-02-23 13:30:00,34.55,34.58,34.48,34.51,61465.0,32.535,32.5632,32.469,32.4973,61465.0
2024-02-23 14:00:00,34.52,34.58,34.5,34.57,63558.0,32.5067,32.5632,32.4879,32.5538,63558.0
2024-02-23 14:30:00,34.57,34.73,34.56,34.69,234272.0,32.5538,32.7045,32.5444,32.6668,234272.0
2024-02-23 15:00:00,34.68,34.7,34.57,34.58,85955.0,32.6574,32.6762,32.5538,32.5632,85955.0
2024-02-23 15:30:00,34.58,34.65,34.54,34.61,244038.0,32.5632,32.6291,32.5255,32.5915,244038.0
2024-02-26 09:30:00,34.47,34.64,34.43,34.61,157531.0,32.4596,32.6197,32.422,32.5915,157531.0
2024-02-26 10:00:00,34.61,35.04,34.59,34.99,234964.0,32.5915,32.9964,32.5726,32.9493,234964.0
2024-02-26 10:30:00,34.98,35.05,34.87,34.92,140434.0,32.9399,33.0058,32.8363,32.8834,140434.0
2024-02-26 11:00:00,34.92,35.02,34.84,35.02,186570.0,32.8834,32.9776,32.8081,32.9776,186570.0
2024-02-26 11:30:00,35.01,35.21,34.98,35.19,122663.0,32.9681,33.1565,32.9399,33.1376,122663.0
2024-02-26 12:00:00,35.19,35.3,35.18,35.29,84751.0,33.1376,33.2412,33.1282,33.2318,84751.0
2024-02-26 12:30:00,35.29,35.32,35.21,35.32,144563.0,33.2318,33.2601,33.1565,33.2601,144563.0
2024-02-26 13:00:00,35.32,35.39,35.24,35.27,183045.0,33.2601,33.326,33.1847,33.213,183045.0
2024-02-26 13:30:00,35.26,35.29,35.14,35.14,60940.0,33.2036,33.2318,33.0906,33.0906,60940.0
2024-02-26 14:00:00,35.14,35.2,35.1,35.2,52889.0,33.0906,33.1471,33.0529,33.1471,52889.0
2024-02-26 14:30:00,35.2,35.34,35.17,35.31,134460.0,33.1471,33.2789,33.1188,33.2506,134460.0
2024-02-26 15:00:00,35.31,35.31,35.01,35.07,133840.0,33.2506,33.2506,32.9681,33.0246,133840.0
2024-02-26 15:30:00,35.09,35.13,34.95,34.96,273080.0,33.0435,33.0811,32.9116,32.9211,273080.0
2024-02-27 09:30:00,35.38,35.47,35.27,35.34,122868.0,33.3166,33.4013,33.213,33.2789,122868.0
2024-02-27 10:00:00,35.33,35.36,35.13,35.28,186243.0,33.2695,33.2977,33.0811,33.2224,186243.0
2024-02-27 10:30:00,35.28,35.41,35.18,35.22,96476.0,33.2224,33.3448,33.1282,33.1659,96476.0
2024-02-27 11:00:00,35.2,35.25,35.12,35.18,85633.0,33.1471,33.1941,33.0717,33.1282,85633.0
2024-02-27 11:30:00,35.19,35.34,35.18,35.3,63008.0,33.1376,33.2789,33.1282,33.2412,63008.0
2024-02-27 12:00:00,35.31,35.54,35.31,35.51,102674.0,33.2506,33.4672,33.2506,33.439,102674.0
2024-02-27 12:30:00,35.52,35.54,35.42,35.49,65869.0,33.4484,33.4672,33.3542,33.4201,65869.0
2024-02-27 13:00:00,35.48,35.54,35.1,35.21,97806.0,33.4107,33.4672,33.0529,33.1565,97806.0
2024-02-27 13:30:00,35.23,35.41,35.23,35.37,91670.0,33.1753,33.3448,33.1753,33.3071,91670.0
2024-02-27 14:00:00,35.37,35.59,35.36,35.56,140009.0,33.3071,33.5143,33.2977,33.4861,140009.0
2024-02-27 14:30:00,35.56,35.79,35.56,35.7,155141.0,33.4861,33.7026,33.4861,33.6179,155141.0
2024-02-27 15:00:00,35.7,35.74,35.67,35.74,73417.0,33.6179,33.6556,33.5896,33.6556,73417.0
2024-02-27 15:30:00,35.75,35.76,35.65,35.68,280155.0,33.665,33.6744,33.5708,33.5991,280155.0
2024-02-28 09:30:00,35.53,35.75,35.52,35.64,182684.0,33.4578,33.665,33.4484,33.5614,182684.0
2024-02-28 10:00:00,35.64,35.65,35.37,35.45,185457.0,33.5614,33.5708,33.3071,33.3825,185457.0
2024-02-28 10:30:00,35.47,35.51,35.29,35.43,125762.0,33.4013,33.439,33.2318,33.3636,125762.0
2024-02-28 11:00:00,35.42,35.47,35.32,35.38,87405.0,33.3542,33.4013,33.2601,33.3166,87405.0
2024-02-28 11:30:00,35.38,35.53,35.36,35.4,94230.0,33.3166,33.4578,33.2977,33.3354,94230.0
2024-02-28 12:00:00,35.41,35.48,35.37,35.38,67640.0,33.3448,33.4107,33.3071,33.3166,67640.0
2024-02-28 12:30:00,35.39,35.43,35.31,35.34,51799.0,33.326,33.3636,33.2506,33.2789,51799.0
2024-02-28 13:00:00,35.33,35.4,35.3,35.34,48197.0,33.2695,33.3354,33.2412,33.2789,48197.0
2024-02-28 13:30:00,35.35,35.43,35.31,35.32,55054.0,33.2883,33.3636,33.2506,33.2601,55054.0
2024-02-28 14:00:00,35.31,35.37,35.31,35.32,32089.0,33.2506,33.3071,33.2506,33.2601,32089.0
2024-02-28 14:30:00,35.31,35.33,35.14,35.14,171602.0,33.2506,33.2695,33.0906,33.0906,171602.0
2024-02-28 15:00:00,35.14,35.17,34.99,35.05,153879.0,33.0906,33.1188,32.9493,33.0058,153879.0
2024-02-28 15:30:00,35.06,35.11,34.96,35.03,212410.0,33.0152,33.0623,32.9211,32.987,212410.0
2024-02-29 09:30:00,34.71,34.77,34.28,34.3,297889.0,32.6856,32.7421,32.2807,32.2995,297889.0
2024-02-29 10:00:00,34.29,34.45,34.21,34.31,243988.0,32.2901,32.4408,32.2148,32.309,243988.0
2024-02-29 10:30:00,34.32,34.36,34.24,34.29,248061.0,32.3184,32.356,32.243,32.2901,248061.0
2024-02-29 11:00:00,34.31,34.56,34.31,34.33,160875.0,32.309,32.5444,32.309,32.3278,160875.0
2024-02-29 11:30:00,34.32,34.4,34.27,34.38,148888.0,32.3184,32.3937,32.2713,32.3749,148888.0
2024-02-29 12:00:00,34.36,34.44,34.29,34.44,89781.0,32.356,32.4314,32.2901,32.4314,89781.0
2024-02-29 12:30:00,34.44,34.62,34.43,34.62,90168.0,32.4314,32.6009,32.422,32.6009,90168.0
2024-02-29 13:00:00,34.63,34.67,34.54,34.55,78002.0,32.6103,32.648,32.5255,32.535,78002.0
2024-02-29 13:30:00,34.55,34.57,34.4,34.4,64293.0,32.535,32.5538,32.3937,32.3937,64293.0
2024-02-29 14:00:00,34.42,34.5,34.42,34.44,91373.0,32.4125,32.4879,32.4125,32.4314,91373.0
2024-02-29 14:30:00,34.4,34.61,34.38,34.54,199010.0,32.3937,32.5915,32.3749,32.5255,199010.0
2024-02-29 15:00:00,34.54,34.61,34.47,34.56,120939.0,32.5255,32.5915,32.4596,32.5444,120939.0
2024-02-29 15:30:00,34.57,34.6,34.36,34.39,550760.0,32.5538,32.5821,32.356,32.3843,550760.0
2024-03-01 09:30:00,34.85,35.32,34.85,35.23,253200.0,32.8175,33.2601,32.8175,33.1753,253200.0
2024-03-01 10:00:00,35.12,35.12,34.08,34.08,411725.0,33.0717,33.0717,32.0924,32.0924,411725.0
2024-03-01 10:30:00,34.08,34.22,33.85,33.89,298572.0,32.0924,32.2242,31.8758,31.9135,298572.0
2024-03-01 11:00:00,33.91,34.14,33.78,34.09,249344.0,31.9323,32.1489,31.8099,32.1018,249344.0
2024-03-01 11:30:00,34.08,34.25,34.08,34.22,142426.0,32.0924,32.2525,32.0924,32.2242,142426.0
2024-03-01 12:00:00,34.23,34.25,34.02,34.06,59527.0,32.2336,32.2525,32.0359,32.0735,59527.0
2024-03-01 12:30:00,34.06,34.15,33.98,34.08,58880.0,32.0735,32.1583,31.9982,32.0924,58880.0
2024-03-01 13:00:00,34.08,34.22,33.95,33.99,169094.0,32.0924,32.2242,31.97,32.0076,169094.0
2024-03-01 13:30:00,33.99,33.99,33.85,33.9,88870.0,32.0076,32.0076,31.8758,31.9229,88870.0
2024-03-01 14:00:00,33.9,33.91,33.79,33.83,68552.0,31.9229,31.9323,31.8193,31.857,68552.0
2024-03-01 14:30:00,33.8,33.82,33.7,33.7,127482.0,31.8287,31.8475,31.7345,31.7345,127482.0
2024-03-01 15:00:00,33.72,33.79,33.68,33.79,89667.0,31.7534,31.8193,31.7157,31.8193,89667.0
2024-03-01 15:30:00,33.78,33.8,33.7,33.75,299590.0,31.8099,31.8287,31.7345,31.7816,299590.0
2024-03-04 09:30:00,34.56,34.6,34.12,34.2,186720.0,32.5444,32.5821,32.13,32.2054,186720.0
2024-03-04 10:00:00,34.2,34.46,34.11,34.45,86155.0,32.2054,32.4502,32.1206,32.4408,86155.0
2024-03-04 10:30:00,34.45,34.5,34.32,34.33,91578.0,32.4408,32.4879,32.3184,32.3278,91578.0
2024-03-04 11:00:00,34.35,34.41,34.3,34.38,109986.0,32.3466,32.4031,32.2995,32.3749,109986.0
2024-03-04 11:30:00,34.39,34.41,34.15,34.15,103196.0,32.3843,32.4031,32.1583,32.1583,103196.0
2024-03-04 12:00:00,34.14,34.34,34.13,34.21,63166.0,32.1489,32.3372,32.1395,32.2148,63166.0
2024-03-04 12:30:00,34.2,34.29,34.2,34.29,36793.0,32.2054,32.2901,32.2054,32.2901,36793.0
2024-03-04 13:00:00,34.29,34.29,34.24,34.25,22677.0,32.2901,32.2901,32.243,32.2525,22677.0
2024-03-04 13:30:00,34.23,34.29,34.23,34.27,25965.0,32.2336,32.2901,32.2336,32.2713,25965.0
2024-03-04 14:00:00,34.24,34.25,34.16,34.16,36531.0,32.243,32.2525,32.1677,32.1677,36531.0
2024-03-04 14:30:00,34.16,34.25,34.12,34.16,71450.0,32.1677,32.2525,32.13,32.1677,71450.0
2024-03-04 15:00:00,34.16,34.25,34.13,34.2,53685.0,32.1677,32.2525,32.1395,32.2054,53685.0
2024-03-04 15:30:00,34.19,34.21,34.1,34.16,212656.0,32.196,32.2148,32.1112,32.1677,212656.0
2024-03-05 09:30:00,32.93,33.23,32.92,33.15,290008.0,31.0094,31.292,31.0,31.2166,290008.0
2024-03-05 10:00:00,33.08,33.08,32.46,32.81,539634.0,31.1507,31.1507,30.5669,30.8964,539634.0
2024-03-05 10:30:00,32.81,32.89,32.69,32.87,139522.0,30.8964,30.9718,30.7834,30.9529,139522.0
2024-03-05 11:00:00,32.86,32.99,32.82,32.91,176312.0,30.9435,31.0659,30.9059,30.9906,176312.0
2024-03-05 11:30:00,32.91,33.07,32.9,33.0,46447.0,30.9906,31.1413,30.9812,31.0754,46447.0
2024-03-05 12:00:00,32.98,33.03,32.91,32.98,23203.0,31.0565,31.1036,30.9906,31.0565,23203.0
2024-03-05 12:30:00,32.97,33.12,32.97,33.01,59510.0,31.0471,31.1884,31.0471,31.0848,59510.0
2024-03-05 13:00:00,33.02,33.07,32.98,33.01,36526.0,31.0942,31.1413,31.0565,31.0848,36526.0
2024-03-05 13:30:00,32.99,32.99,32.87,32.89,25297.0,31.0659,31.0659,30.9529,30.9718,25297.0
2024-03-05 14:00:00,32.88,32.94,32.68,32.72,85156.0,30.9624,31.0189,30.774,30.8117,85156.0
2024-03-05 14:30:00,32.71,32.92,32.71,32.76,91371.0,30.8023,31.0,30.8023,30.8494,91371.0
2024-03-05 15:00:00,32.76,32.79,32.67,32.7,125417.0,30.8494,30.8776,30.7646,30.7929,125417.0
2024-03-05 15:30:00,32.7,32.79,32.68,32.73,369025.0,30.7929,30.8776,30.774,30.8211,369025.0
2024-03-06 09:30:00,32.66,32.74,32.48,32.54,166805.0,30.7552,30.8305,30.5857,30.6422,166805.0
2024-03-06 10:00:00,32.55,32.7,32.36,32.59,125167.0,30.6516,30.7929,30.4727,30.6893,125167.0
2024-03-06 10:30:00,32.61,32.73,32.41,32.44,122310.0,30.7081,30.8211,30.5198,30.548,122310.0
2024-03-06 11:00:00,32.46,32.63,32.44,32.58,99753.0,30.5669,30.7269,30.548,30.6799,99753.0
2024-03-06 11:30:00,32.57,32.6,32.12,32.33,149028.0,30.6704,30.6987,30.2467,30.4444,149028.0
2024-03-06 12:00:00,32.27,32.38,32.2,32.21,149100.0,30.3879,30.4915,30.322,30.3314,149100.0
2024-03-06 12:30:00,32.22,32.33,32.18,32.26,69513.0,30.3409,30.4444,30.3032,30.3785,69513.0
2024-03-06 13:00:00,32.26,32.26,32.08,32.16,86599.0,30.3785,30.3785,30.209,30.2844,86599.0
2024-03-06 13:30:00,32.16,32.23,31.98,32.19,131701.0,30.2844,30.3503,30.1149,30.3126,131701.0
2024-03-06 14:00:00,32.18,32.31,32.14,32.3,220857.0,30.3032,30.4256,30.2655,30.4162,220857.0
2024-03-06 14:30:00,32.29,32.3,32.12,32.14,114026.0,30.4068,30.4162,30.2467,30.2655,114026.0
2024-03-06 15:00:00,32.15,32.3,32.15,32.24,120913.0,30.2749,30.4162,30.2749,30.3597,120913.0
2024-03-06 15:30:00,32.23,32.29,32.16,32.18,97752.0,30.3503,30.4068,30.2844,30.3032,97752.0
2024-03-07 09:30:00,31.8,32.34,31.79,32.27,198784.0,29.9454,30.4539,29.9359,30.3879,198784.0
2024-03-07 10:00:00,32.26,32.42,32.2,32.33,137063.0,30.3785,30.5292,30.322,30.4444,137063.0
2024-03-07 10:30:00,32.34,32.53,32.28,32.4,133877.0,30.4539,30.6328,30.3974,30.5104,133877.0
2024-03-07 11:00:00,32.4,32.56,32.25,32.33,137382.0,30.5104,30.661,30.3691,30.4444,137382.0
2024-03-07 11:30:00,32.34,32.61,32.34,32.58,84940.0,30.4539,30.7081,30.4539,30.6799,84940.0
2024-03-07 12:00:00,32.58,32.72,32.54,32.71,164051.0,30.6799,30.8117,30.6422,30.8023,164051.0
2024-03-07 12:30:00,32.7,32.7,32.62,32.65,57636.0,30.7929,30.7929,30.7175,30.7458,57636.0
2024-03-07 13:00:00,32.64,32.67,32.56,32.62,122912.0,30.7364,30.7646,30.661,30.7175,122912.0
2024-03-07 13:30:00,32.63,32.69,32.56,32.58,42940.0,30.7269,30.7834,30.661,30.6799,42940.0
2024-03-07 14:00:00,32.59,32.65,32.52,32.52,49185.0,30.6893,30.7458,30.6234,30.6234,49185.0
2024-03-07 14:30:00,32.52,32.52,32.27,32.27,72167.0,30.6234,30.6234,30.3879,30.3879,72167.0
2024-03-07 15:00:00,32.27,32.42,32.26,32.33,147573.0,30.3879,30.5292,30.3785,30.4444,147573.0
2024-03-07 15:30:00,32.33,32.38,32.25,32.35,174489.0,30.4444,30.4915,30.3691,30.4633,174489.0
2024-03-08 09:30:00,32.4,32.75,32.38,32.49,161858.0,30.5104,30.8399,30.4915,30.5951,161858.0
2024-03-08 10:00:00,32.46,32.67,32.32,32.59,144889.0,30.5669,30.7646,30.435,30.6893,144889.0
2024-03-08 10:30:00,32.57,32.63,32.43,32.46,73080.0,30.6704,30.7269,30.5386,30.5669,73080.0
2024-03-08 11:00:00,32.46,32.64,32.45,32.64,136157.0,30.5669,30.7364,30.5574,30.7364,136157.0
2024-03-08 11:30:00,32.64,32.67,32.44,32.47,120692.0,30.7364,30.7646,30.548,30.5763,120692.0
2024-03-08 12:00:00,32.45,32.47,32.27,32.27,81633.0,30.5574,30.5763,30.3879,30.3879,81633.0
2024-03-08 12:30:00,32.26,32.37,32.2,32.21,98157.0,30.3785,30.4821,30.322,30.3314,98157.0
2024-03-08 13:00:00,32.18,32.38,32.18,32.3,45568.0,30.3032,30.4915,30.3032,30.4162,45568.0
2024-03-08 13:30:00,32.29,32.52,32.27,32.45,78096.0,30.4068,30.6234,30.3879,30.5574,78096.0
2024-03-08 14:00:00,32.45,32.58,32.45,32.54,58095.0,30.5574,30.6799,30.5574,30.6422,58095.0
2024-03-08 14:30:00,32.52,32.56,32.48,32.51,56024.0,30.6234,30.661,30.5857,30.6139,56024.0
2024-03-08 15:00:00,32.51,32.57,32.47,32.48,60763.0,30.6139,30.6704,30.5763,30.5857,60763.0
2024-03-08 15:30:00,32.47,32.54,32.47,32.48,77540.0,30.5763,30.6422,30.5763,30.5857,77540.0
2024-03-11 09:30:00,32.26,32.4,32.24,32.36,103769.0,30.3785,30.5104,30.3597,30.4727,103769.0
2024-03-11 10:00:00,32.35,32.52,32.34,32.52,92396.0,30.4633,30.6234,30.4539,30.6234,92396.0
2024-03-11 10:30:00,32.51,32.7,32.49,32.49,115856.0,30.6139,30.7929,30.5951,30.5951,115856.0
2024-03-11 11:00:00,32.49,32.7,32.49,32.53,122513.0,30.5951,30.7929,30.5951,30.6328,122513.0
2024-03-11 11:30:00,32.54,32.6,32.54,32.58,76855.0,30.6422,30.6987,30.6422,30.6799,76855.0
2024-03-11 12:00:00,32.58,32.66,32.5,32.51,65529.0,30.6799,30.7552,30.6045,30.6139,65529.0
2024-03-11 12:30:00,32.5,32.55,32.43,32.54,51892.0,30.6045,30.6516,30.5386,30.6422,51892.0
2024-03-11 13:00:00,32.51,32.54,32.42,32.48,46426.0,30.6139,30.6422,30.5292,30.5857,46426.0
2024-03-11 13:30:00,32.49,32.65,32.46,32.65,93461.0,30.5951,30.7458,30.5669,30.7458,93461.0
2024-03-11 14:00:00,32.64,32.83,32.59,32.82,75024.0,30.7364,30.9153,30.6893,30.9059,75024.0
2024-03-11 14:30:00,32.82,32.89,32.72,32.74,126235.0,30.9059,30.9718,30.8117,30.8305,126235.0
2024-03-11 15:00:00,32.74,32.74,32.52,32.53,128436.0,30.8305,30.8305,30.6234,30.6328,128436.0
2024-03-11 15:30:00,32.53,32.59,32.5,32.57,142526.0,30.6328,30.6893,30.6045,30.6704,142526.0
2024-03-12 09:30:00,33.26,33.47,33.2,33.32,283058.0,31.3202,31.518,31.2637,31.3767,283058.0
2024-03-12 10:00:00,33.3,33.34,33.1,33.11,189698.0,31.3579,31.3955,31.1695,31.179,189698.0
2024-03-12 10:30:00,33.12,33.36,33.07,33.3,121751.0,31.1884,31.4144,31.1413,31.3579,121751.0
2024-03-12 11:00:00,33.3,33.38,33.2,33.37,121014.0,31.3579,31.4332,31.2637,31.4238,121014.0
2024-03-12 11:30:00,33.37,33.39,33.24,33.3,61458.0,31.4238,31.4426,31.3014,31.3579,61458.0
2024-03-12 12:00:00,33.3,33.4,33.27,33.33,53936.0,31.3579,31.452,31.3296,31.3861,53936.0
2024-03-12 12:30:00,33.32,33.42,33.29,33.36,70800.0,31.3767,31.4709,31.3485,31.4144,70800.0
2024-03-12 13:00:00,33.36,33.59,33.32,33.56,134373.0,31.4144,31.631,31.3767,31.6027,134373.0
2024-03-12 13:30:00,33.57,33.57,33.47,33.49,69902.0,31.6121,31.6121,31.518,31.5368,69902.0
2024-03-12 14:00:00,33.48,33.49,33.29,33.3,35582.0,31.5274,31.5368,31.3485,31.3579,35582.0
2024-03-12 14:30:00,33.31,33.38,33.28,33.36,50561.0,31.3673,31.4332,31.339,31.4144,50561.0
2024-03-12 15:00:00,33.37,33.46,33.34,33.4,72805.0,31.4238,31.5085,31.3955,31.452,72805.0
2024-03-12 15:30:00,33.4,33.44,33.36,33.42,99733.0,31.452,31.4897,31.4144,31.4709,99733.0
2024-03-13 09:30:00,33.82,33.88,33.69,33.85,96108.0,31.8475,31.904,31.7251,31.8758,96108.0
2024-03-13 10:00:00,33.86,33.88,33.75,33.81,108546.0,31.8852,31.904,31.7816,31.8381,108546.0
2024-03-13 10:30:00,33.82,33.88,33.75,33.79,83150.0,31.8475,31.904,31.7816,31.8193,83150.0
2024-03-13 11:00:00,33.79,33.88,33.77,33.88,85399.0,31.8193,31.904,31.8005,31.904,85399.0
2024-03-13 11:30:00,33.89,34.02,33.84,34.0,131808.0,31.9135,32.0359,31.8664,32.017,131808.0
2024-03-13 12:00:00,34.0,34.13,33.95,33.98,129204.0,32.017,32.1395,31.97,31.9982,129204.0
2024-03-13 12:30:00,33.99,34.08,33.96,34.03,134914.0,32.0076,32.0924,31.9794,32.0453,134914.0
2024-03-13 13:00:00,34.06,34.08,33.56,33.74,256882.0,32.0735,32.0924,31.6027,31.7722,256882.0
2024-03-13 13:30:00,33.74,33.93,33.72,33.88,72791.0,31.7722,31.9511,31.7534,31.904,72791.0
2024-03-13 14:00:00,33.88,33.93,33.8,33.89,60118.0,31.904,31.9511,31.8287,31.9135,60118.0
2024-03-13 14:30:00,33.88,34.02,33.88,33.98,45010.0,31.904,32.0359,31.904,31.9982,45010.0
2024-03-13 15:00:00,33.98,34.04,33.93,33.93,43746.0,31.9982,32.0547,31.9511,31.9511,43746.0
2024-03-13 15:30:00,33.93,33.96,33.86,33.91,56247.0,31.9511,31.9794,31.8852,31.9323,56247.0
2024-03-14 09:30:00,34.71,35.21,34.7,35.05,381571.0,32.6856,33.1565,32.6762,33.0058,381571.0
2024-03-14 10:00:00,35.06,35.36,35.04,35.29,193201.0,33.0152,33.2977,32.9964,33.2318,193201.0
2024-03-14 10:30:00,35.28,35.49,35.23,35.42,184778.0,33.2224,33.4201,33.1753,33.3542,184778.0
2024-03-14 11:00:00,35.42,35.51,35.34,35.42,192082.0,33.3542,33.439,33.2789,33.3542,192082.0
2024-03-14 11:30:00,35.42,35.57,35.4,35.55,102089.0,33.3542,33.4955,33.3354,33.4766,102089.0
2024-03-14 12:00:00,35.56,35.56,35.31,35.37,103957.0,33.4861,33.4861,33.2506,33.3071,103957.0
2024-03-14 12:30:00,35.38,35.44,35.29,35.42,80481.0,33.3166,33.3731,33.2318,33.3542,80481.0
2024-03-14 13:00:00,35.42,35.49,35.38,35.45,42242.0,33.3542,33.4201,33.3166,33.3825,42242.0
2024-03-14 13:30:00,35.46,35.52,35.46,35.51,37317.0,33.3919,33.4484,33.3919,33.439,37317.0
2024-03-14 14:00:00,35.5,35.59,35.48,35.57,57073.0,33.4296,33.5143,33.4107,33.4955,57073.0
2024-03-14 14:30:00,35.57,35.64,35.55,35.62,83357.0,33.4955,33.5614,33.4766,33.5426,83357.0
2024-03-14 15:00:00,35.61,35.61,35.51,35.55,65239.0,33.5331,33.5331,33.439,33.4766,65239.0
2024-03-14 15:30:00,35.55,35.59,35.48,35.54,206598.0,33.4766,33.5143,33.4107,33.4672,206598.0
2024-03-15 09:30:00,35.43,35.69,35.43,35.67,194911.0,33.3636,33.6085,33.3636,33.5896,194911.0
2024-03-15 10:00:00,35.64,35.76,35.48,35.68,179100.0,33.5614,33.6744,33.4107,33.5991,179100.0
2024-03-15 10:30:00,35.69,35.73,35.5,35.56,109337.0,33.6085,33.6461,33.4296,33.4861,109337.0
2024-03-15 11:00:00,35.56,35.6,35.43,35.46,110462.0,33.4861,33.5237,33.3636,33.3919,110462.0
2024-03-15 11:30:00,35.46,35.5,35.38,35.43,138964.0,33.3919,33.4296,33.3166,33.3636,138964.0
2024-03-15 12:00:00,35.44,35.48,35.29,35.34,119771.0,33.3731,33.4107,33.2318,33.2789,119771.0
2024-03-15 12:30:00,35.35,35.54,35.32,35.52,76260.0,33.2883,33.4672,33.2601,33.4484,76260.0
2024-03-15 13:00:00,35.51,35.6,35.41,35.46,364535.0,33.439,33.5237,33.3448,33.3919,364535.0
2024-03-15 13:30:00,35.47,35.54,35.44,35.5,54824.0,33.4013,33.4672,33.3731,33.4296,54824.0
2024-03-15 14:00:00,35.51,35.51,35.41,35.46,91813.0,33.439,33.439,33.3448,33.3919,91813.0
2024-03-15 14:30:00,35.46,35.47,35.36,35.39,149614.0,33.3919,33.4013,33.2977,33.326,149614.0
2024-03-15 15:00:00,35.39,35.47,35.37,35.46,125333.0,33.326,33.4013,33.3071,33.3919,125333.0
2024-03-15 15:30:00,35.46,35.59,35.43,35.57,144978.0,33.3919,33.5143,33.3636,33.4955,144978.0
2024-03-18 09:30:00,35.85,35.86,35.55,35.67,223396.0,33.7591,33.7686,33.4766,33.5896,223396.0
2024-03-18 10:00:00,35.69,35.72,35.59,35.68,89849.0,33.6085,33.6367,33.5143,33.5991,89849.0
2024-03-18 10:30:00,35.67,35.96,35.67,35.94,128060.0,33.5896,33.8627,33.5896,33.8439,128060.0
2024-03-18 11:00:00,35.94,35.99,35.91,35.92,85201.0,33.8439,33.891,33.8156,33.8251,85201.0
2024-03-18 11:30:00,35.92,35.97,35.79,35.88,88636.0,33.8251,33.8721,33.7026,33.7874,88636.0
2024-03-18 12:00:00,35.88,35.96,35.88,35.9,48482.0,33.7874,33.8627,33.7874,33.8062,48482.0
2024-03-18 12:30:00,35.9,35.94,35.82,35.88,83865.0,33.8062,33.8439,33.7309,33.7874,83865.0
2024-03-18 13:00:00,35.87,36.06,35.84,36.04,129757.0,33.778,33.9569,33.7497,33.9381,129757.0
2024-03-18 13:30:00,36.03,36.11,36.01,36.02,43703.0,33.9286,34.004,33.9098,33.9192,43703.0
2024-03-18 14:00:00,36.03,36.08,35.99,36.02,55696.0,33.9286,33.9757,33.891,33.9192,55696.0
2024-03-18 14:30:00,36.02,36.08,35.99,36.01,77159.0,33.9192,33.9757,33.891,33.9098,77159.0
2024-03-18 15:00:00,36.0,36.0,35.88,35.95,87720.0,33.9004,33.9004,33.7874,33.8533,87720.0
2024-03-18 15:30:00,35.95,35.96,35.9,35.94,93481.0,33.8533,33.8627,33.8062,33.8439,93481.0
2024-03-19 09:30:00,35.21,35.42,35.18,35.34,229625.0,33.6223,33.8228,33.5937,33.7465,229625.0
2024-03-19 10:00:00,35.34,35.4,35.22,35.33,138050.0,33.7465,33.8037,33.6319,33.7369,138050.0
2024-03-19 10:30:00,35.33,35.35,35.13,35.18,101402.0,33.7369,33.756,33.5459,33.5937,101402.0
2024-03-19 11:00:00,35.19,35.27,35.16,35.21,70248.0,33.6032,33.6796,33.5746,33.6223,70248.0
2024-03-19 11:30:00,35.18,35.28,35.13,35.16,129335.0,33.5937,33.6892,33.5459,33.5746,129335.0
2024-03-19 12:00:00,35.17,35.26,35.16,35.25,85898.0,33.5841,33.6701,33.5746,33.6605,85898.0
2024-03-19 12:30:00,35.25,35.36,35.16,35.17,147675.0,33.6605,33.7656,33.5746,33.5841,147675.0
2024-03-19 13:00:00,35.17,35.18,34.75,35.09,182197.0,33.5841,33.5937,33.1831,33.5077,182197.0
2024-03-19 13:30:00,35.11,35.15,34.98,34.98,63725.0,33.5268,33.565,33.4027,33.4027,63725.0
2024-03-19 14:00:00,34.99,35.11,34.96,35.11,72880.0,33.4122,33.5268,33.3836,33.5268,72880.0
2024-03-19 14:30:00,35.11,35.11,34.98,35.01,105309.0,33.5268,33.5268,33.4027,33.4313,105309.0
2024-03-19 15:00:00,35.02,35.08,34.9,35.03,124114.0,33.4409,33.4982,33.3263,33.4504,124114.0
2024-03-19 15:30:00,35.04,35.18,35.01,35.16,123015.0,33.46,33.5937,33.4313,33.5746,123015.0
2024-03-20 09:30:00,34.93,35.09,34.93,35.02,170958.0,33.3549,33.5077,33.3549,33.4409,170958.0
2024-03-20 10:00:00,35.03,35.05,34.89,34.96,70842.0,33.4504,33.4695,33.3167,33.3836,70842.0
2024-03-20 10:30:00,34.95,35.01,34.83,34.83,59886.0,33.374,33.4313,33.2594,33.2594,59886.0
2024-03-20 11:00:00,34.84,34.86,34.74,34.83,63922.0,33.269,33.2881,33.1735,33.2594,63922.0
2024-03-20 11:30:00,34.84,34.9,34.81,34.83,37420.0,33.269,33.3263,33.2404,33.2594,37420.0
2024-03-20 12:00:00,34.83,34.84,34.75,34.8,30118.0,33.2594,33.269,33.1831,33.2308,30118.0
2024-03-20 12:30:00,34.8,34.81,34.73,34.8,26698.0,33.2308,33.2404,33.164,33.2308,26698.0
2024-03-20 13:00:00,34.81,34.84,34.75,34.79,27733.0,33.2404,33.269,33.1831,33.2213,27733.0
2024-03-20 13:30:00,34.79,34.9,34.79,34.87,63523.0,33.2213,33.3263,33.2213,33.2976,63523.0
2024-03-20 14:00:00,34.83,35.51,34.2,35.45,582262.0,33.2594,33.9088,32.6579,33.8515,582262.0
2024-03-20 14:30:00,35.45,35.88,35.23,35.27,369297.0,33.8515,34.2621,33.6414,33.6796,369297.0
2024-03-20 15:00:00,35.24,35.3,34.97,35.13,257712.0,33.651,33.7083,33.3931,33.5459,257712.0
2024-03-20 15:30:00,35.12,35.24,35.02,35.18,175940.0,33.5364,33.651,33.4409,33.5937,175940.0
2024-03-21 09:30:00,34.81,35.22,34.6,35.12,383634.0,33.2404,33.6319,33.0398,33.5364,383634.0
2024-03-21 10:00:00,35.12,35.38,35.12,35.17,130831.0,33.5364,33.7846,33.5364,33.5841,130831.0
2024-03-21 10:30:00,35.14,35.38,35.06,35.37,89546.0,33.5555,33.7846,33.4791,33.7751,89546.0
2024-03-21 11:00:00,35.36,35.44,35.28,35.36,73028.0,33.7656,33.8419,33.6892,33.7656,73028.0
2024-03-21 11:30:00,35.35,35.38,35.14,35.15,158888.0,33.756,33.7846,33.5555,33.565,158888.0
2024-03-21 12:00:00,35.14,35.18,35.03,35.04,67029.0,33.5555,33.5937,33.4504,33.46,67029.0
2024-03-21 12:30:00,35.04,35.1,35.0,35.09,81118.0,33.46,33.5173,33.4218,33.5077,81118.0
2024-03-21 13:00:00,35.08,35.24,35.04,35.16,95775.0,33.4982,33.651,33.46,33.5746,95775.0
2024-03-21 13:30:00,35.18,35.2,35.1,35.14,69234.0,33.5937,33.6128,33.5173,33.5555,69234.0
2024-03-21 14:00:00,35.13,35.16,35.07,35.11,43445.0,33.5459,33.5746,33.4886,33.5268,43445.0
2024-03-21 14:30:00,35.11,35.11,35.01,35.02,78383.0,33.5268,33.5268,33.4313,33.4409,78383.0
2024-03-21 15:00:00,35.03,35.08,34.98,35.06,63333.0,33.4504,33.4982,33.4027,33.4791,63333.0
2024-03-21 15:30:00,35.06,35.1,35.04,35.06,91982.0,33.4791,33.5173,33.46,33.4791,91982.0
2024-03-22 09:30:00,33.8,34.05,33.79,34.0,225912.0,32.2759,32.5146,32.2663,32.4669,225912.0
2024-03-22 10:00:00,34.03,34.17,33.96,34.11,182413.0,32.4955,32.6292,32.4287,32.5719,182413.0
2024-03-22 10:30:00,34.11,34.16,33.97,34.12,97841.0,32.5719,32.6197,32.4382,32.5815,97841.0
2024-03-22 11:00:00,34.13,34.27,34.03,34.03,165945.0,32.591,32.7247,32.4955,32.4955,165945.0
2024-03-22 11:30:00,34.03,34.16,34.01,34.06,76064.0,32.4955,32.6197,32.4764,32.5242,76064.0
2024-03-22 12:00:00,34.08,34.11,34.0,34.05,76237.0,32.5433,32.5719,32.4669,32.5146,76237.0
2024-03-22 12:30:00,34.03,34.16,34.0,34.09,77768.0,32.4955,32.6197,32.4669,32.5528,77768.0
2024-03-22 13:00:00,34.09,34.1,34.01,34.09,43928.0,32.5528,32.5624,32.4764,32.5528,43928.0
2024-03-22 13:30:00,34.08,34.12,34.05,34.1,54804.0,32.5433,32.5815,32.5146,32.5624,54804.0
2024-03-22 14:00:00,34.1,34.15,34.05,34.12,36310.0,32.5624,32.6101,32.5146,32.5815,36310.0
2024-03-22 14:30:00,34.11,34.16,34.06,34.11,102612.0,32.5719,32.6197,32.5242,32.5719,102612.0
2024-03-22 15:00:00,34.13,34.17,34.11,34.11,37797.0,32.591,32.6292,32.5719,32.5719,37797.0
2024-03-22 15:30:00,34.11,34.15,34.05,34.08,187703.0,32.5719,32.6101,32.5146,32.5433,187703.0
2024-03-25 09:30:00,34.35,34.57,34.34,34.52,131152.0,32.8011,33.0112,32.7915,32.9634,131152.0
2024-03-25 10:00:00,34.51,34.54,34.42,34.44,158525.0,32.9539,32.9825,32.8679,32.887,158525.0
2024-03-25 10:30:00,34.44,34.53,34.38,34.46,107095.0,32.887,32.973,32.8297,32.9061,107095.0
2024-03-25 11:00:00,34.49,34.58,34.49,34.54,93740.0,32.9348,33.0207,32.9348,32.9825,93740.0
2024-03-25 11:30:00,34.54,34.56,34.49,34.54,40831.0,32.9825,33.0016,32.9348,32.9825,40831.0
2024-03-25 12:00:00,34.54,34.6,34.51,34.54,34940.0,32.9825,33.0398,32.9539,32.9825,34940.0
2024-03-25 12:30:00,34.55,34.61,34.51,34.58,79341.0,32.9921,33.0494,32.9539,33.0207,79341.0
2024-03-25 13:00:00,34.56,34.6,34.5,34.54,90556.0,33.0016,33.0398,32.9443,32.9825,90556.0
2024-03-25 13:30:00,34.54,34.65,34.5,34.64,85397.0,32.9825,33.0876,32.9443,33.078,85397.0
2024-03-25 14:00:00,34.65,34.81,34.65,34.75,61123.0,33.0876,33.2404,33.0876,33.1831,61123.0
2024-03-25 14:30:00,34.74,34.75,34.67,34.7,83043.0,33.1735,33.1831,33.1067,33.1353,83043.0
2024-03-25 15:00:00,34.7,34.73,34.65,34.68,87689.0,33.1353,33.164,33.0876,33.1162,87689.0
2024-03-25 15:30:00,34.67,34.72,34.56,34.58,222649.0,33.1067,33.1544,33.0016,33.0207,222649.0
2024-03-26 09:30:00,34.58,34.7,34.57,34.63,121669.0,33.0207,33.1353,33.0112,33.0685,121669.0
2024-03-26 10:00:00,34.63,34.78,34.47,34.75,193360.0,33.0685,33.2117,32.9157,33.1831,193360.0
2024-03-26 10:30:00,34.77,34.84,34.65,34.68,171780.0,33.2022,33.269,33.0876,33.1162,171780.0
2024-03-26 11:00:00,34.68,34.73,34.56,34.59,77328.0,33.1162,33.164,33.0016,33.0303,77328.0
2024-03-26 11:30:00,34.61,34.63,34.55,34.62,65012.0,33.0494,33.0685,32.9921,33.0589,65012.0
2024-03-26 12:00:00,34.61,34.62,34.45,34.45,151643.0,33.0494,33.0589,32.8966,32.8966,151643.0
2024-03-26 12:30:00,34.46,34.49,34.41,34.48,125759.0,32.9061,32.9348,32.8584,32.9252,125759.0
2024-03-26 13:00:00,34.48,34.49,34.27,34.3,150207.0,32.9252,32.9348,32.7247,32.7533,150207.0
2024-03-26 13:30:00,34.33,34.41,34.32,34.4,69657.0,32.782,32.8584,32.7724,32.8488,69657.0
2024-03-26 14:00:00,34.41,34.42,34.26,34.26,40853.0,32.8584,32.8679,32.7152,32.7152,40853.0
2024-03-26 14:30:00,34.26,34.27,34.19,34.22,293745.0,32.7152,32.7247,32.6483,32.677,293745.0
2024-03-26 15:00:00,34.22,34.34,34.2,34.28,131683.0,32.677,32.7915,32.6579,32.7342,131683.0
2024-03-26 15:30:00,34.28,34.3,34.2,34.26,257770.0,32.7342,32.7533,32.6579,32.7152,257770.0
2024-03-27 09:30:00,34.12,34.19,34.08,34.15,69877.0,32.5815,32.6483,32.5433,32.6101,69877.0
2024-03-27 10:00:00,34.14,34.2,34.04,34.04,119384.0,32.6006,32.6579,32.5051,32.5051,119384.0
2024-03-27 10:30:00,34.04,34.04,33.82,33.85,156235.0,32.5051,32.5051,32.295,32.3236,156235.0
2024-03-27 11:00:00,33.84,33.88,33.69,33.8,179863.0,32.3141,32.3523,32.1709,32.2759,179863.0
2024-03-27 11:30:00,33.8,33.85,33.62,33.62,95341.0,32.2759,32.3236,32.104,32.104,95341.0
2024-03-27 12:00:00,33.62,33.74,33.61,33.67,80113.0,32.104,32.2186,32.0945,32.1518,80113.0
2024-03-27 12:30:00,33.68,33.68,33.55,33.57,98735.0,32.1613,32.1613,32.0372,32.0563,98735.0
2024-03-27 13:00:00,33.57,33.64,33.42,33.5,160686.0,32.0563,32.1231,31.913,31.9894,160686.0
2024-03-27 13:30:00,33.5,33.62,33.49,33.53,112150.0,31.9894,32.104,31.9799,32.0181,112150.0
2024-03-27 14:00:00,33.52,33.57,33.48,33.56,59436.0,32.0085,32.0563,31.9703,32.0467,59436.0
2024-03-27 14:30:00,33.55,33.58,33.52,33.56,50801.0,32.0372,32.0658,32.0085,32.0467,50801.0
2024-03-27 15:00:00,33.56,33.58,33.47,33.5,96635.0,32.0467,32.0658,31.9608,31.9894,96635.0
2024-03-27 15:30:00,33.5,33.54,33.38,33.43,203030.0,31.9894,32.0276,31.8748,31.9226,203030.0
2024-03-28 09:30:00,33.6,33.79,33.45,33.5,265956.0,32.0849,32.2663,31.9417,31.9894,265956.0
2024-03-28 10:00:00,33.5,33.5,33.32,33.46,271695.0,31.9894,31.9894,31.8175,31.9512,271695.0
2024-03-28 10:30:00,33.45,33.48,33.32,33.33,249987.0,31.9417,31.9703,31.8175,31.8271,249987.0
2024-03-28 11:00:00,33.32,33.35,33.17,33.2,139113.0,31.8175,31.8462,31.6743,31.7029,139113.0
2024-03-28 11:30:00,33.2,33.23,33.07,33.08,204183.0,31.7029,31.7316,31.5788,31.5884,204183.0
2024-03-28 12:00:00,33.08,33.2,33.06,33.18,123435.0,31.5884,31.7029,31.5693,31.6839,123435.0
2024-03-28 12:30:00,33.18,33.28,33.13,33.23,369608.0,31.6839,31.7793,31.6361,31.7316,369608.0
2024-03-28 13:00:00,33.23,33.46,33.19,33.45,228666.0,31.7316,31.9512,31.6934,31.9417,228666.0
2024-03-28 13:30:00,33.44,33.5,33.38,33.38,88432.0,31.9321,31.9894,31.8748,31.8748,88432.0
2024-03-28 14:00:00,33.39,33.49,33.39,33.49,52920.0,31.8844,31.9799,31.8844,31.9799,52920.0
2024-03-28 14:30:00,33.49,33.54,33.49,33.51,38615.0,31.9799,32.0276,31.9799,31.999,38615.0
2024-03-28 15:00:00,33.5,33.53,33.47,33.5,13141.0,31.9894,32.0181,31.9608,31.9894,13141.0
2024-03-28 15:30:00,33.5,33.53,33.44,33.47,198703.0,31.9894,32.0181,31.9321,31.9608,198703.0
2024-04-01 09:30:00,34.56,34.98,34.56,34.88,409385.0,33.0016,33.4027,33.0016,33.3072,409385.0
2024-04-01 10:00:00,34.91,35.21,34.91,35.2,513724.0,33.3358,33.6223,33.3358,33.6128,513724.0
2024-04-01 10:30:00,35.2,35.23,35.11,35.23,108176.0,33.6128,33.6414,33.5268,33.6414,108176.0
2024-04-01 11:00:00,35.23,35.26,35.16,35.22,110409.0,33.6414,33.6701,33.5746,33.6319,110409.0
2024-04-01 11:30:00,35.21,35.33,35.18,35.31,102301.0,33.6223,33.7369,33.5937,33.7178,102301.0
2024-04-01 12:00:00,35.31,35.41,35.3,35.41,69949.0,33.7178,33.8133,33.7083,33.8133,69949.0
2024-04-01 12:30:00,35.4,35.41,35.34,35.35,99657.0,33.8037,33.8133,33.7465,33.756,99657.0
2024-04-01 13:00:00,35.36,35.42,35.35,35.38,31707.0,33.7656,33.8228,33.756,33.7846,31707.0
2024-04-01 13:30:00,35.38,35.41,35.33,35.33,20320.0,33.7846,33.8133,33.7369,33.7369,20320.0
2024-04-01 14:00:00,35.33,35.41,35.28,35.3,66117.0,33.7369,33.8133,33.6892,33.7083,66117.0
2024-04-01 14:30:00,35.29,35.42,35.29,35.4,33073.0,33.6987,33.8228,33.6987,33.8037,33073.0
2024-04-01 15:00:00,35.4,35.44,35.36,35.42,53982.0,33.8037,33.8419,33.7656,33.8228,53982.0
2024-04-01 15:30:00,35.43,35.49,35.39,35.4,323255.0,33.8324,33.8897,33.7942,33.8037,323255.0
2024-04-02 09:30:00,36.53,36.77,36.44,36.5,455761.0,34.8828,35.112,34.7969,34.8541,455761.0
2024-04-02 10:00:00,36.53,36.77,36.03,36.08,369811.0,34.8828,35.112,34.4053,34.4531,369811.0
2024-04-02 10:30:00,36.09,36.25,36.01,36.02,165509.0,34.4626,34.6154,34.3862,34.3958,165509.0
2024-04-02 11:00:00,36.01,36.21,35.99,36.17,133479.0,34.3862,34.5772,34.3671,34.539,133479.0
2024-04-02 11:30:00,36.18,36.24,36.11,36.13,126430.0,34.5486,34.6059,34.4817,34.5008,126430.0
2024-04-02 12:00:00,36.13,36.23,36.09,36.09,78633.0,34.5008,34.5963,34.4626,34.4626,78633.0
2024-04-02 12:30:00,36.09,36.09,35.96,36.03,129389.0,34.4626,34.4626,34.3385,34.4053,129389.0
2024-04-02 13:00:00,36.02,36.15,36.02,36.11,65473.0,34.3958,34.5199,34.3958,34.4817,65473.0
2024-04-02 13:30:00,36.13,36.16,36.01,36.05,130412.0,34.5008,34.5295,34.3862,34.4244,130412.0
2024-04-02 14:00:00,36.06,36.07,35.99,36.0,54618.0,34.434,34.4435,34.3671,34.3767,54618.0
2024-04-02 14:30:00,36.01,36.13,36.01,36.1,81961.0,34.3862,34.5008,34.3862,34.4722,81961.0
2024-04-02 15:00:00,36.11,36.12,36.03,36.04,133186.0,34.4817,34.4913,34.4053,34.4149,133186.0
2024-04-02 15:30:00,36.04,36.04,35.8,35.93,577965.0,34.4149,34.4149,34.1857,34.3098,577965.0
2024-04-03 09:30:00,36.9,37.14,36.88,36.98,437190.0,35.2361,35.4653,35.217,35.3125,437190.0
2024-04-03 10:00:00,36.92,36.95,36.41,36.84,488036.0,35.2552,35.2839,34.7682,35.1788,488036.0
2024-04-03 10:30:00,36.85,36.85,36.46,36.47,274949.0,35.1884,35.1884,34.8159,34.8255,274949.0
2024-04-03 11:00:00,36.47,36.67,36.46,36.47,176951.0,34.8255,35.0165,34.8159,34.8255,176951.0
2024-04-03 11:30:00,36.47,36.55,36.37,36.38,59532.0,34.8255,34.9019,34.73,34.7396,59532.0
2024-04-03 12:00:00,36.38,36.62,36.26,36.26,156361.0,34.7396,34.9687,34.625,34.625,156361.0
2024-04-03 12:30:00,36.26,36.26,36.01,36.17,114663.0,34.625,34.625,34.3862,34.539,114663.0
2024-04-03 13:00:00,36.17,36.37,36.16,36.32,47539.0,34.539,34.73,34.5295,34.6823,47539.0
2024-04-03 13:30:00,36.32,36.32,36.12,36.13,33066.0,34.6823,34.6823,34.4913,34.5008,33066.0
2024-04-03 14:00:00,36.11,36.2,36.08,36.17,38763.0,34.4817,34.5677,34.4531,34.539,38763.0
2024-04-03 14:30:00,36.18,36.18,36.04,36.05,61832.0,34.5486,34.5486,34.4149,34.4244,61832.0
2024-04-03 15:00:00,36.05,36.11,35.99,36.08,57574.0,34.4244,34.4817,34.3671,34.4531,57574.0
2024-04-03 15:30:00,36.09,36.13,35.98,35.99,244185.0,34.4626,34.5008,34.3576,34.3671,244185.0
2024-04-04 09:30:00,35.31,35.53,35.27,35.52,180357.0,33.7178,33.9279,33.6796,33.9183,180357.0
2024-04-04 10:00:00,35.53,35.69,35.36,35.66,225100.0,33.9279,34.0807,33.7656,34.052,225100.0
2024-04-04 10:30:00,35.65,35.85,35.65,35.75,126783.0,34.0425,34.2335,34.0425,34.138,126783.0
2024-04-04 11:00:00,35.75,35.9,35.7,35.86,146280.0,34.138,34.2812,34.0902,34.243,146280.0
2024-04-04 11:30:00,35.86,35.94,35.84,35.86,88495.0,34.243,34.3194,34.2239,34.243,88495.0
2024-04-04 12:00:00,35.86,35.88,35.79,35.81,82349.0,34.243,34.2621,34.1762,34.1953,82349.0
2024-04-04 12:30:00,35.82,35.94,35.79,35.94,64160.0,34.2048,34.3194,34.1762,34.3194,64160.0
2024-04-04 13:00:00,35.94,36.02,35.93,35.98,79141.0,34.3194,34.3958,34.3098,34.3576,79141.0
2024-04-04 13:30:00,36.0,36.02,35.94,35.99,48734.0,34.3767,34.3958,34.3194,34.3671,48734.0
2024-04-04 14:00:00,35.99,36.04,35.67,35.71,192300.0,34.3671,34.4149,34.0616,34.0998,192300.0
2024-04-04 14:30:00,35.7,35.78,35.37,35.39,201241.0,34.0902,34.1666,33.7751,33.7942,201241.0
2024-04-04 15:00:00,35.39,35.59,35.37,35.38,303871.0,33.7942,33.9852,33.7751,33.7846,303871.0
2024-04-04 15:30:00,35.39,35.43,35.23,35.32,484741.0,33.7942,33.8324,33.6414,33.7274,484741.0
2024-04-05 09:30:00,36.44,36.58,36.17,36.23,281877.0,34.7969,34.9305,34.539,34.5963,281877.0
2024-04-05 10:00:00,36.22,36.32,35.9,36.04,267442.0,34.5868,34.6823,34.2812,34.4149,267442.0
2024-04-05 10:30:00,36.04,36.48,36.04,36.46,298299.0,34.4149,34.835,34.4149,34.8159,298299.0
2024-04-05 11:00:00,36.47,36.64,36.43,36.43,334951.0,34.8255,34.9878,34.7873,34.7873,334951.0
2024-04-05 11:30:00,36.44,36.49,36.33,36.37,230093.0,34.7969,34.8446,34.6918,34.73,230093.0
2024-04-05 12:00:00,36.37,36.4,36.26,36.31,77184.0,34.73,34.7587,34.625,34.6727,77184.0
2024-04-05 12:30:00,36.31,36.38,36.27,36.28,84087.0,34.6727,34.7396,34.6345,34.6441,84087.0
2024-04-05 13:00:00,36.28,36.41,36.27,36.36,108991.0,34.6441,34.7682,34.6345,34.7205,108991.0
2024-04-05 13:30:00,36.34,36.44,36.32,36.41,271581.0,34.7014,34.7969,34.6823,34.7682,271581.0
2024-04-05 14:00:00,36.41,36.43,36.38,36.38,74281.0,34.7682,34.7873,34.7396,34.7396,74281.0
2024-04-05 14:30:00,36.38,36.47,36.34,36.47,49873.0,34.7396,34.8255,34.7014,34.8255,49873.0
2024-04-05 15:00:00,36.48,36.71,36.47,36.63,158616.0,34.835,35.0547,34.8255,34.9783,158616.0
2024-04-05 15:30:00,36.64,36.81,36.59,36.77,328429.0,34.9878,35.1502,34.9401,35.112,328429.0
2024-04-08 09:30:00,37.06,37.13,36.67,36.79,696236.0,35.3889,35.4557,35.0165,35.1311,696236.0
2024-04-08 10:00:00,36.78,37.02,36.59,36.68,331433.0,35.1215,35.3507,34.9401,35.026,331433.0
2024-04-08 10:30:00,36.69,37.11,36.67,37.11,174838.0,35.0356,35.4366,35.0165,35.4366,174838.0
2024-04-08 11:00:00,37.09,37.12,36.98,37.05,88566.0,35.4175,35.4462,35.3125,35.3793,88566.0
2024-04-08 11:30:00,37.05,37.05,36.85,36.88,81508.0,35.3793,35.3793,35.1884,35.217,81508.0
2024-04-08 12:00:00,36.88,37.12,36.87,37.07,112811.0,35.217,35.4462,35.2075,35.3984,112811.0
2024-04-08 12:30:00,37.06,37.1,36.96,36.96,88424.0,35.3889,35.4271,35.2934,35.2934,88424.0
2024-04-08 13:00:00,36.94,36.97,36.86,36.87,57858.0,35.2743,35.303,35.1979,35.2075,57858.0
2024-04-08 13:30:00,36.89,36.9,36.72,36.81,123996.0,35.2266,35.2361,35.0642,35.1502,123996.0
2024-04-08 14:00:00,36.82,36.82,36.62,36.64,127739.0,35.1597,35.1597,34.9687,34.9878,127739.0
2024-04-08 14:30:00,36.65,36.86,36.65,36.8,114632.0,34.9974,35.1979,34.9974,35.1406,114632.0
2024-04-08 15:00:00,36.8,36.8,36.71,36.75,73651.0,35.1406,35.1406,35.0547,35.0929,73651.0
2024-04-08 15:30:00,36.75,36.86,36.7,36.83,306146.0,35.0929,35.1979,35.0451,35.1693,306146.0
2024-04-09 09:30:00,36.29,36.3,36.04,36.16,221812.0,34.6536,34.6632,34.4149,34.5295,221812.0
2024-04-09 10:00:00,36.16,36.16,35.99,36.05,153678.0,34.5295,34.5295,34.3671,34.4244,153678.0
2024-04-09 10:30:00,36.05,36.08,35.93,36.06,205166.0,34.4244,34.4531,34.3098,34.434,205166.0
2024-04-09 11:00:00,36.06,36.07,35.82,35.93,164549.0,34.434,34.4435,34.2048,34.3098,164549.0
2024-04-09 11:30:00,35.93,35.94,35.82,35.89,59853.0,34.3098,34.3194,34.2048,34.2717,59853.0
2024-04-09 12:00:00,35.9,35.95,35.87,35.92,78236.0,34.2812,34.3289,34.2526,34.3003,78236.0
2024-04-09 12:30:00,35.93,35.94,35.76,35.79,95611.0,34.3098,34.3194,34.1475,34.1762,95611.0
2024-04-09 13:00:00,35.79,36.06,35.79,35.85,208201.0,34.1762,34.434,34.1762,34.2335,208201.0
2024-04-09 13:30:00,35.85,35.87,35.72,35.78,99919.0,34.2335,34.2526,34.1093,34.1666,99919.0
2024-04-09 14:00:00,35.78,35.9,35.76,35.89,79907.0,34.1666,34.2812,34.1475,34.2717,79907.0
2024-04-09 14:30:00,35.89,35.92,35.8,35.81,127151.0,34.2717,34.3003,34.1857,34.1953,127151.0
2024-04-09 15:00:00,35.81,35.86,35.69,35.78,202182.0,34.1953,34.243,34.0807,34.1666,202182.0
2024-04-09 15:30:00,35.79,35.85,35.78,35.83,202326.0,34.1762,34.2335,34.1666,34.2144,202326.0
2024-04-10 09:30:00,37.04,37.26,36.93,37.07,491827.0,35.3698,35.5799,35.2648,35.3984,491827.0
2024-04-10 10:00:00,37.08,37.34,37.0,37.3,422864.0,35.408,35.6563,35.3316,35.6181,422864.0
2024-04-10 10:30:00,37.28,37.42,37.14,37.41,202966.0,35.599,35.7327,35.4653,35.7231,202966.0
2024-04-10 11:00:00,37.41,37.43,37.21,37.38,209730.0,35.7231,35.7422,35.5321,35.6945,209730.0
2024-04-10 11:30:00,37.38,37.59,37.32,37.52,165657.0,35.6945,35.895,35.6372,35.8282,165657.0
2024-04-10 12:00:00,37.52,37.6,37.41,37.59,124201.0,35.8282,35.9045,35.7231,35.895,124201.0
2024-04-10 12:30:00,37.59,37.81,37.55,37.8,165703.0,35.895,36.1051,35.8568,36.0955,165703.0
2024-04-10 13:00:00,37.8,38.38,37.72,38.14,627191.0,36.0955,36.6494,36.0191,36.4202,627191.0
2024-04-10 13:30:00,38.15,38.19,37.8,37.95,539579.0,36.4297,36.4679,36.0955,36.2388,539579.0
2024-04-10 14:00:00,37.92,38.16,37.85,38.15,384270.0,36.2101,36.4393,36.1433,36.4297,384270.0
2024-04-10 14:30:00,38.14,38.3,38.07,38.26,163379.0,36.4202,36.573,36.3534,36.5348,163379.0
2024-04-10 15:00:00,38.26,38.28,38.12,38.26,117015.0,36.5348,36.5539,36.4011,36.5348,117015.0
2024-04-10 15:30:00,38.26,38.3,38.16,38.16,241600.0,36.5348,36.573,36.4393,36.4393,241600.0
2024-04-11 09:30:00,38.05,38.54,37.96,38.52,279100.0,36.3343,36.8022,36.2483,36.7831,279100.0
2024-04-11 10:00:00,38.52,39.11,38.52,39.01,355528.0,36.7831,37.3465,36.7831,37.251,355528.0
2024-04-11 10:30:00,39.01,39.07,38.7,38.85,180097.0,37.251,37.3083,36.9549,37.0982,180097.0
2024-04-11 11:00:00,38.84,39.14,38.81,39.14,153160.0,37.0886,37.3751,37.06,37.3751,153160.0
2024-04-11 11:30:00,39.14,39.14,38.69,38.77,269034.0,37.3751,37.3751,36.9454,37.0218,269034.0
2024-04-11 12:00:00,38.77,39.01,38.72,38.96,171756.0,37.0218,37.251,36.974,37.2032,171756.0
2024-04-11 12:30:00,38.98,39.03,38.71,38.72,172098.0,37.2223,37.2701,36.9645,36.974,172098.0
2024-04-11 13:00:00,38.73,38.99,38.46,38.64,272514.0,36.9836,37.2319,36.7258,36.8976,272514.0
2024-04-11 13:30:00,38.65,38.65,38.35,38.37,117534.0,36.9072,36.9072,36.6207,36.6398,117534.0
2024-04-11 14:00:00,38.38,38.41,38.12,38.3,149887.0,36.6494,36.678,36.4011,36.573,149887.0
2024-04-11 14:30:00,38.3,38.76,38.3,38.76,123683.0,36.573,37.0122,36.573,37.0122,123683.0
2024-04-11 15:00:00,38.76,38.76,38.52,38.57,266390.0,37.0122,37.0122,36.7831,36.8308,266390.0
2024-04-11 15:30:00,38.58,38.8,38.58,38.78,376706.0,36.8404,37.0504,36.8404,37.0313,376706.0
2024-04-12 09:30:00,37.75,38.02,37.66,37.71,238156.0,36.0478,36.3056,35.9618,36.0096,238156.0
2024-04-12 10:00:00,37.73,37.9,37.34,37.47,379580.0,36.0287,36.191,35.6563,35.7804,379580.0
2024-04-12 10:30:00,37.47,37.64,37.32,37.63,176783.0,35.7804,35.9427,35.6372,35.9332,176783.0
2024-04-12 11:00:00,37.64,37.87,37.61,37.85,147537.0,35.9427,36.1624,35.9141,36.1433,147537.0
2024-04-12 11:30:00,37.84,38.08,37.84,37.92,149572.0,36.1337,36.3629,36.1337,36.2101,149572.0
2024-04-12 12:00:00,37.92,38.0,37.82,37.95,112531.0,36.2101,36.2865,36.1146,36.2388,112531.0
2024-04-12 12:30:00,37.94,37.97,37.73,37.73,115671.0,36.2292,36.2579,36.0287,36.0287,115671.0
2024-04-12 13:00:00,37.71,37.81,37.62,37.62,92876.0,36.0096,36.1051,35.9236,35.9236,92876.0
2024-04-12 13:30:00,37.62,37.68,37.47,37.56,281628.0,35.9236,35.9809,35.7804,35.8663,281628.0
2024-04-12 14:00:00,37.57,37.73,37.56,37.69,127130.0,35.8759,36.0287,35.8663,35.9905,127130.0
2024-04-12 14:30:00,37.68,37.76,37.64,37.67,145220.0,35.9809,36.0573,35.9427,35.9714,145220.0
2024-04-12 15:00:00,37.67,37.88,37.67,37.84,74233.0,35.9714,36.1719,35.9714,36.1337,74233.0
2024-04-12 15:30:00,37.83,38.19,37.81,38.19,189618.0,36.1242,36.4679,36.1051,36.4679,189618.0
2024-04-15 09:30:00,39.53,39.89,39.51,39.75,317253.0,37.7475,38.0913,37.7284,37.9576,317253.0
2024-04-15 10:00:00,39.78,40.43,39.78,40.3,567121.0,37.9862,38.6069,37.9862,38.4828,567121.0
2024-04-15 10:30:00,40.31,40.31,39.71,40.15,592802.0,38.4923,38.4923,37.9194,38.3396,592802.0
2024-04-15 11:00:00,40.15,40.22,39.93,39.99,273972.0,38.3396,38.4064,38.1295,38.1868,273972.0
2024-04-15 11:30:00,39.98,40.4,39.95,40.3,298639.0,38.1772,38.5783,38.1486,38.4828,298639.0
2024-04-15 12:00:00,40.28,40.35,40.12,40.25,113475.0,38.4637,38.5305,38.3109,38.4351,113475.0
2024-04-15 12:30:00,40.28,40.29,40.12,40.28,170391.0,38.4637,38.4732,38.3109,38.4637,170391.0
2024-04-15 13:00:00,40.29,40.33,40.13,40.15,193708.0,38.4732,38.5114,38.3205,38.3396,193708.0
2024-04-15 13:30:00,40.15,40.28,40.07,40.09,140001.0,38.3396,38.4637,38.2632,38.2823,140001.0
2024-04-15 14:00:00,40.08,40.38,40.08,40.28,120916.0,38.2727,38.5592,38.2727,38.4637,120916.0
2024-04-15 14:30:00,40.29,40.34,40.19,40.22,124592.0,38.4732,38.521,38.3778,38.4064,124592.0
2024-04-15 15:00:00,40.21,40.32,40.14,40.17,116152.0,38.3969,38.5019,38.33,38.3587,116152.0
2024-04-15 15:30:00,40.17,40.2,39.92,39.95,318647.0,38.3587,38.3873,38.1199,38.1486,318647.0
2024-04-16 09:30:00,41.12,41.48,41.08,41.15,450921.0,39.2658,39.6096,39.2276,39.2945,450921.0
2024-04-16 10:00:00,41.14,41.2,40.87,41.05,352944.0,39.2849,39.3422,39.0271,39.199,352944.0
2024-04-16 10:30:00,41.05,41.22,40.6,40.69,299308.0,39.199,39.3613,38.7693,38.8552,299308.0
2024-04-16 11:00:00,40.7,40.76,40.49,40.57,199386.0,38.8648,38.9221,38.6642,38.7406,199386.0
2024-04-16 11:30:00,40.58,40.69,40.48,40.64,122210.0,38.7502,38.8552,38.6547,38.8075,122210.0
2024-04-16 12:00:00,40.64,40.68,40.52,40.59,91456.0,38.8075,38.8457,38.6929,38.7597,91456.0
2024-04-16 12:30:00,40.59,40.82,40.59,40.76,178766.0,38.7597,38.9793,38.7597,38.9221,178766.0
2024-04-16 13:00:00,40.77,41.08,40.74,41.02,137928.0,38.9316,39.2276,38.903,39.1703,137928.0
2024-04-16 13:30:00,41.02,41.15,40.73,40.79,204681.0,39.1703,39.2945,38.8934,38.9507,204681.0
2024-04-16 14:00:00,40.79,40.86,40.43,40.72,302648.0,38.9507,39.0175,38.6069,38.8839,302648.0
2024-04-16 14:30:00,40.72,40.76,40.5,40.6,211334.0,38.8839,38.9221,38.6738,38.7693,211334.0
2024-04-16 15:00:00,40.6,40.81,40.56,40.8,163722.0,38.7693,38.9698,38.7311,38.9603,163722.0
2024-04-16 15:30:00,40.8,40.99,40.61,40.77,334369.0,38.9603,39.1417,38.7788,38.9316,334369.0
2024-04-17 09:30:00,40.01,40.41,39.97,40.41,209823.0,38.2059,38.5878,38.1677,38.5878,209823.0
2024-04-17 10:00:00,40.42,40.58,40.33,40.48,261009.0,38.5974,38.7502,38.5114,38.6547,261009.0
2024-04-17 10:30:00,40.47,40.51,40.16,40.28,247209.0,38.6451,38.6833,38.3491,38.4637,247209.0
2024-04-17 11:00:00,40.28,40.28,40.02,40.07,140566.0,38.4637,38.4637,38.2154,38.2632,140566.0
2024-04-17 11:30:00,40.06,40.13,39.87,39.9,200490.0,38.2536,38.3205,38.0722,38.1008,200490.0
2024-04-17 12:00:00,39.9,40.0,39.79,39.8,124328.0,38.1008,38.1963,37.9958,38.0053,124328.0
2024-04-17 12:30:00,39.81,40.05,39.8,39.96,161054.0,38.0149,38.2441,38.0053,38.1581,161054.0
2024-04-17 13:00:00,39.97,40.0,39.53,39.9,384282.0,38.1677,38.1963,37.7475,38.1008,384282.0
2024-04-17 13:30:00,39.9,39.9,39.42,39.46,465644.0,38.1008,38.1008,37.6425,37.6807,465644.0
2024-04-17 14:00:00,39.46,39.49,39.33,39.42,304617.0,37.6807,37.7093,37.5565,37.6425,304617.0
2024-04-17 14:30:00,39.42,39.48,39.38,39.45,139363.0,37.6425,37.6998,37.6043,37.6711,139363.0
2024-04-17 15:00:00,39.45,39.61,39.41,39.53,124883.0,37.6711,37.8239,37.6329,37.7475,124883.0
2024-04-17 15:30:00,39.53,39.61,39.42,39.46,389194.0,37.7475,37.8239,37.6425,37.6807,389194.0
2024-04-18 09:30:00,39.54,40.07,39.54,40.02,237826.0,37.7571,38.2632,37.7571,38.2154,237826.0
2024-04-18 10:00:00,40.0,40.06,39.8,40.02,184545.0,38.1963,38.2536,38.0053,38.2154,184545.0
2024-04-18 10:30:00,39.98,40.1,39.86,39.99,148129.0,38.1772,38.2918,38.0626,38.1868,148129.0
2024-04-18 11:00:00,39.99,40.14,39.87,40.11,186089.0,38.1868,38.33,38.0722,38.3014,186089.0
2024-04-18 11:30:00,40.13,40.27,40.0,40.2,131818.0,38.3205,38.4541,38.1963,38.3873,131818.0
2024-04-18 12:00:00,40.2,40.23,40.09,40.17,87480.0,38.3873,38.416,38.2823,38.3587,87480.0
2024-04-18 12:30:00,40.16,40.38,40.15,40.24,128769.0,38.3491,38.5592,38.3396,38.4255,128769.0
2024-04-18 13:00:00,40.24,40.38,40.16,40.31,171844.0,38.4255,38.5592,38.3491,38.4923,171844.0
2024-04-18 13:30:00,40.3,40.38,40.21,40.27,91655.0,38.4828,38.5592,38.3969,38.4541,91655.0
2024-04-18 14:00:00,40.27,40.43,40.27,40.33,104953.0,38.4541,38.6069,38.4541,38.5114,104953.0
2024-04-18 14:30:00,40.33,40.42,40.25,40.39,107726.0,38.5114,38.5974,38.4351,38.5687,107726.0
2024-04-18 15:00:00,40.39,40.4,40.21,40.22,44032.0,38.5687,38.5783,38.3969,38.4064,44032.0
2024-04-18 15:30:00,40.22,40.22,40.11,40.15,217841.0,38.4064,38.4064,38.3014,38.3396,217841.0
2024-04-19 09:30:00,39.38,39.81,39.36,39.73,283811.0,37.6043,38.0149,37.5852,37.9385,283811.0
2024-04-19 10:00:00,39.73,40.03,39.67,39.93,145192.0,37.9385,38.225,37.8812,38.1295,145192.0
2024-04-19 10:30:00,39.95,39.99,39.79,39.85,198810.0,38.1486,38.1868,37.9958,38.0531,198810.0
2024-04-19 11:00:00,39.84,39.93,39.75,39.81,138271.0,38.0435,38.1295,37.9576,38.0149,138271.0
2024-04-19 11:30:00,39.82,39.82,39.53,39.57,154674.0,38.0244,38.0244,37.7475,37.7857,154674.0
2024-04-19 12:00:00,39.57,39.81,39.56,39.8,129056.0,37.7857,38.0149,37.7762,38.0053,129056.0
2024-04-19 12:30:00,39.8,39.84,39.67,39.84,80829.0,38.0053,38.0435,37.8812,38.0435,80829.0
2024-04-19 13:00:00,39.83,40.05,39.81,39.99,84143.0,38.034,38.2441,38.0149,38.1868,84143.0
2024-04-19 13:30:00,39.98,40.04,39.88,39.98,92732.0,38.1772,38.2345,38.0817,38.1772,92732.0
2024-04-19 14:00:00,39.97,39.97,39.79,39.8,60067.0,38.1677,38.1677,37.9958,38.0053,60067.0
2024-04-19 14:30:00,39.78,39.81,39.69,39.74,76419.0,37.9862,38.0149,37.9003,37.948,76419.0
2024-04-19 15:00:00,39.74,39.82,39.72,39.78,69032.0,37.948,38.0244,37.929,37.9862,69032.0
2024-04-19 15:30:00,39.76,39.88,39.68,39.7,149970.0,37.9671,38.0817,37.8908,37.9099,149970.0
2024-04-22 09:30:00,40.37,40.42,40.2,40.2,189250.0,38.5496,38.5974,38.3873,38.3873,189250.0
2024-04-22 10:00:00,40.21,40.35,40.12,40.28,264260.0,38.3969,38.5305,38.3109,38.4637,264260.0
2024-04-22 10:30:00,40.28,40.37,39.88,40.02,281667.0,38.4637,38.5496,38.0817,38.2154,281667.0
2024-04-22 11:00:00,40.03,40.13,40.0,40.05,104186.0,38.225,38.3205,38.1963,38.2441,104186.0
2024-04-22 11:30:00,40.05,40.05,39.84,39.86,134971.0,38.2441,38.2441,38.0435,38.0626,134971.0
2024-04-22 12:00:00,39.86,40.02,39.78,40.0,117134.0,38.0626,38.2154,37.9862,38.1963,117134.0
2024-04-22 12:30:00,40.0,40.01,39.9,39.99,141578.0,38.1963,38.2059,38.1008,38.1868,141578.0
2024-04-22 13:00:00,40.0,40.08,39.98,40.02,64319.0,38.1963,38.2727,38.1772,38.2154,64319.0
2024-04-22 13:30:00,40.01,40.02,39.92,40.02,72341.0,38.2059,38.2154,38.1199,38.2154,72341.0
2024-04-22 14:00:00,40.02,40.08,39.97,40.03,62790.0,38.2154,38.2727,38.1677,38.225,62790.0
2024-04-22 14:30:00,40.04,40.05,39.94,39.97,70875.0,38.2345,38.2441,38.139,38.1677,70875.0
2024-04-22 15:00:00,39.97,40.01,39.89,39.92,89632.0,38.1677,38.2059,38.0913,38.1199,89632.0
2024-04-22 15:30:00,39.91,39.94,39.88,39.93,163648.0,38.1104,38.139,38.0817,38.1295,163648.0
2024-04-23 09:30:00,40.34,40.56,39.34,39.46,528186.0,38.521,38.7311,37.5661,37.6807,528186.0
2024-04-23 10:00:00,39.46,39.67,39.32,39.44,361650.0,37.6807,37.8812,37.547,37.6616,361650.0
2024-04-23 10:30:00,39.45,39.63,39.39,39.52,173489.0,37.6711,37.843,37.6138,37.738,173489.0
2024-04-23 11:00:00,39.52,39.72,39.44,39.64,108442.0,37.738,37.929,37.6616,37.8526,108442.0
2024-04-23 11:30:00,39.64,39.72,39.6,39.61,89378.0,37.8526,37.929,37.8144,37.8239,89378.0
2024-04-23 12:00:00,39.62,39.65,39.49,39.49,54305.0,37.8335,37.8621,37.7093,37.7093,54305.0
2024-04-23 12:30:00,39.48,39.55,39.4,39.49,110856.0,37.6998,37.7666,37.6234,37.7093,110856.0
2024-04-23 13:00:00,39.47,39.68,39.24,39.67,156941.0,37.6902,37.8908,37.4706,37.8812,156941.0
2024-04-23 13:30:00,39.67,39.71,39.6,39.65,41568.0,37.8812,37.9194,37.8144,37.8621,41568.0
2024-04-23 14:00:00,39.66,39.79,39.57,39.76,69281.0,37.8717,37.9958,37.7857,37.9671,69281.0
2024-04-23 14:30:00,39.77,39.93,39.73,39.9,81287.0,37.9767,38.1295,37.9385,38.1008,81287.0
2024-04-23 15:00:00,39.89,40.04,39.82,40.01,83145.0,38.0913,38.2345,38.0244,38.2059,83145.0
2024-04-23 15:30:00,40.02,40.14,39.95,39.96,224799.0,38.2154,38.33,38.1486,38.1581,224799.0
2024-04-24 09:30:00,40.56,40.91,40.51,40.85,148739.0,38.7311,39.0653,38.6833,39.008,148739.0
2024-04-24 10:00:00,40.85,41.33,40.83,41.18,367198.0,39.008,39.4664,38.9889,39.3231,367198.0
2024-04-24 10:30:00,41.18,41.37,41.11,41.16,175572.0,39.3231,39.5045,39.2563,39.304,175572.0
2024-04-24 11:00:00,41.14,41.14,40.95,41.02,201367.0,39.2849,39.2849,39.1035,39.1703,201367.0
2024-04-24 11:30:00,41.05,41.15,40.96,41.08,97734.0,39.199,39.2945,39.113,39.2276,97734.0
2024-04-24 12:00:00,41.08,41.16,41.0,41.02,84756.0,39.2276,39.304,39.1512,39.1703,84756.0
2024-04-24 12:30:00,41.02,41.1,40.97,41.02,53259.0,39.1703,39.2467,39.1226,39.1703,53259.0
2024-04-24 13:00:00,41.03,41.21,40.96,41.17,95050.0,39.1799,39.3518,39.113,39.3136,95050.0
2024-04-24 13:30:00,41.16,41.21,41.07,41.09,62391.0,39.304,39.3518,39.2181,39.2372,62391.0
2024-04-24 14:00:00,41.08,41.14,40.97,41.11,57409.0,39.2276,39.2849,39.1226,39.2563,57409.0
2024-04-24 14:30:00,41.12,41.18,41.01,41.05,84929.0,39.2658,39.3231,39.1608,39.199,84929.0
2024-04-24 15:00:00,41.05,41.08,40.92,40.95,90811.0,39.199,39.2276,39.0748,39.1035,90811.0
2024-04-24 15:30:00,40.95,40.97,40.83,40.84,157359.0,39.1035,39.1226,38.9889,38.9984,157359.0
2024-04-25 09:30:00,42.12,42.32,41.95,42.2,477252.0,40.2207,40.4117,40.0584,40.2971,477252.0
2024-04-25 10:00:00,42.2,42.24,41.85,41.86,191440.0,40.2971,40.3353,39.9629,39.9725,191440.0
2024-04-25 10:30:00,41.85,42.04,41.77,41.78,173702.0,39.9629,40.1443,39.8865,39.8961,173702.0
2024-04-25 11:00:00,41.8,41.85,41.66,41.7,190454.0,39.9152,39.9629,39.7815,39.8197,190454.0
2024-04-25 11:30:00,41.7,41.89,41.69,41.76,80980.0,39.8197,40.0011,39.8101,39.877,80980.0
2024-04-25 12:00:00,41.77,41.9,41.77,41.84,78828.0,39.8865,40.0106,39.8865,39.9534,78828.0
2024-04-25 12:30:00,41.82,41.83,41.58,41.69,90253.0,39.9343,39.9438,39.7051,39.8101,90253.0
2024-04-25 13:00:00,41.69,41.85,41.6,41.78,142647.0,39.8101,39.9629,39.7242,39.8961,142647.0
2024-04-25 13:30:00,41.79,41.87,41.67,41.71,88163.0,39.9056,39.982,39.791,39.8292,88163.0
2024-04-25 14:00:00,41.7,41.82,41.69,41.78,45677.0,39.8197,39.9343,39.8101,39.8961,45677.0
2024-04-25 14:30:00,41.77,41.83,41.74,41.81,66160.0,39.8865,39.9438,39.8579,39.9247,66160.0
2024-04-25 15:00:00,41.81,41.81,41.69,41.72,70818.0,39.9247,39.9247,39.8101,39.8388,70818.0
2024-04-25 15:30:00,41.72,41.77,41.68,41.76,111973.0,39.8388,39.8865,39.8006,39.877,111973.0
2024-04-26 09:30:00,41.09,41.14,40.67,40.75,266396.0,39.2372,39.2849,38.8361,38.9125,266396.0
2024-04-26 10:00:00,40.73,40.88,40.58,40.71,287880.0,38.8934,39.0366,38.7502,38.8743,287880.0
2024-04-26 10:30:00,40.69,40.95,40.64,40.9,187676.0,38.8552,39.1035,38.8075,39.0557,187676.0
2024-04-26 11:00:00,40.88,41.11,40.88,41.0,121960.0,39.0366,39.2563,39.0366,39.1512,121960.0
2024-04-26 11:30:00,41.0,41.1,40.96,41.07,79418.0,39.1512,39.2467,39.113,39.2181,79418.0
2024-04-26 12:00:00,41.07,41.23,41.05,41.09,77822.0,39.2181,39.3709,39.199,39.2372,77822.0
2024-04-26 12:30:00,41.08,41.14,40.97,41.07,82148.0,39.2276,39.2849,39.1226,39.2181,82148.0
2024-04-26 13:00:00,41.05,41.18,41.02,41.14,51944.0,39.199,39.3231,39.1703,39.2849,51944.0
2024-04-26 13:30:00,41.13,41.15,41.07,41.1,27871.0,39.2754,39.2945,39.2181,39.2467,27871.0
2024-04-26 14:00:00,41.11,41.11,41.06,41.09,25996.0,39.2563,39.2563,39.2085,39.2372,25996.0
2024-04-26 14:30:00,41.07,41.08,40.96,41.03,51261.0,39.2181,39.2276,39.113,39.1799,51261.0
2024-04-26 15:00:00,41.03,41.1,41.0,41.03,62637.0,39.1799,39.2467,39.1512,39.1799,62637.0
2024-04-26 15:30:00,41.02,41.14,41.02,41.08,166931.0,39.1703,39.2849,39.1703,39.2276,166931.0
2024-04-29 09:30:00,40.59,40.79,40.49,40.71,195443.0,38.7597,38.9507,38.6642,38.8743,195443.0
2024-04-29 10:00:00,40.7,40.74,40.33,40.37,162579.0,38.8648,38.903,38.5114,38.5496,162579.0
2024-04-29 10:30:00,40.37,40.4,40.15,40.22,215600.0,38.5496,38.5783,38.3396,38.4064,215600.0
2024-04-29 11:00:00,40.22,40.26,40.12,40.25,119192.0,38.4064,38.4446,38.3109,38.4351,119192.0
2024-04-29 11:30:00,40.25,40.52,40.24,40.46,85410.0,38.4351,38.6929,38.4255,38.6356,85410.0
2024-04-29 12:00:00,40.48,40.48,40.25,40.34,57778.0,38.6547,38.6547,38.4351,38.521,57778.0
2024-04-29 12:30:00,40.34,40.37,40.17,40.24,99116.0,38.521,38.5496,38.3587,38.4255,99116.0
2024-04-29 13:00:00,40.24,40.31,40.19,40.29,43233.0,38.4255,38.4923,38.3778,38.4732,43233.0
2024-04-29 13:30:00,40.29,40.45,40.13,40.28,136240.0,38.4732,38.626,38.3205,38.4637,136240.0
2024-04-29 14:00:00,40.28,40.3,40.07,40.08,58444.0,38.4637,38.4828,38.2632,38.2727,58444.0
2024-04-29 14:30:00,40.07,40.24,40.06,40.15,80028.0,38.2632,38.4255,38.2536,38.3396,80028.0
2024-04-29 15:00:00,40.13,40.6,40.12,40.39,327250.0,38.3205,38.7693,38.3109,38.5687,327250.0
2024-04-29 15:30:00,40.39,40.48,40.09,40.11,261323.0,38.5687,38.6547,38.2823,38.3014,261323.0
2024-04-30 09:30:00,40.86,41.05,40.7,40.89,147842.0,39.0175,39.199,38.8648,39.0462,147842.0
2024-04-30 10:00:00,40.81,40.95,40.45,40.65,150021.0,38.9698,39.1035,38.626,38.817,150021.0
2024-04-30 10:30:00,40.65,40.87,40.56,40.86,99935.0,38.817,39.0271,38.7311,39.0175,99935.0
2024-04-30 11:00:00,40.85,40.97,40.69,40.7,135908.0,39.008,39.1226,38.8552,38.8648,135908.0
2024-04-30 11:30:00,40.69,40.84,40.63,40.69,63986.0,38.8552,38.9984,38.7979,38.8552,63986.0
2024-04-30 12:00:00,40.69,40.81,40.66,40.7,65177.0,38.8552,38.9698,38.8266,38.8648,65177.0
2024-04-30 12:30:00,40.71,40.89,40.7,40.81,76504.0,38.8743,39.0462,38.8648,38.9698,76504.0
2024-04-30 13:00:00,40.83,40.87,40.76,40.82,41060.0,38.9889,39.0271,38.9221,38.9793,41060.0
2024-04-30 13:30:00,40.83,40.87,40.76,40.81,61041.0,38.9889,39.0271,38.9221,38.9698,61041.0
2024-04-30 14:00:00,40.8,40.91,40.75,40.89,47896.0,38.9603,39.0653,38.9125,39.0462,47896.0
2024-04-30 14:30:00,40.91,41.18,40.88,41.14,142776.0,39.0653,39.3231,39.0366,39.2849,142776.0
2024-04-30 15:00:00,41.13,41.24,41.07,41.17,132101.0,39.2754,39.3804,39.2181,39.3136,132101.0
2024-04-30 15:30:00,41.18,41.3,41.02,41.09,451534.0,39.3231,39.4377,39.1703,39.2372,451534.0
2024-05-01 09:30:00,40.2,40.43,40.16,40.4,212164.0,38.3873,38.6069,38.3491,38.5783,212164.0
2024-05-01 10:00:00,40.36,40.7,40.0,40.43,370975.0,38.5401,38.8648,38.1963,38.6069,370975.0
2024-05-01 10:30:00,40.42,40.62,40.33,40.56,99697.0,38.5974,38.7884,38.5114,38.7311,99697.0
2024-05-01 11:00:00,40.56,40.64,40.48,40.54,62652.0,38.7311,38.8075,38.6547,38.712,62652.0
2024-05-01 11:30:00,40.53,40.57,40.39,40.45,57267.0,38.7024,38.7406,38.5687,38.626,57267.0
2024-05-01 12:00:00,40.47,40.53,40.36,40.37,116019.0,38.6451,38.7024,38.5401,38.5496,116019.0
2024-05-01 12:30:00,40.37,40.39,40.26,40.3,63361.0,38.5496,38.5687,38.4446,38.4828,63361.0
2024-05-01 13:00:00,40.32,40.41,40.29,40.35,32062.0,38.5019,38.5878,38.4732,38.5305,32062.0
2024-05-01 13:30:00,40.34,40.35,40.13,40.19,70437.0,38.521,38.5305,38.3205,38.3778,70437.0
2024-05-01 14:00:00,40.27,40.6,39.69,40.05,409993.0,38.4541,38.7693,37.9003,38.2441,409993.0
2024-05-01 14:30:00,40.04,40.15,39.36,39.57,648009.0,38.2345,38.3396,37.5852,37.7857,648009.0
2024-05-01 15:00:00,39.58,40.28,39.58,40.13,599096.0,37.7953,38.4637,37.7953,38.3205,599096.0
2024-05-01 15:30:00,40.13,40.36,40.12,40.25,364861.0,38.3205,38.5401,38.3109,38.4351,364861.0
2024-05-02 09:30:00,40.8,41.06,40.61,40.72,190322.0,38.9603,39.2085,38.7788,38.8839,190322.0
2024-05-02 10:00:00,40.71,40.97,40.63,40.77,206088.0,38.8743,39.1226,38.7979,38.9316,206088.0
2024-05-02 10:30:00,40.77,40.92,40.62,40.63,160775.0,38.9316,39.0748,38.7884,38.7979,160775.0
2024-05-02 11:00:00,40.63,40.69,40.28,40.38,128187.0,38.7979,38.8552,38.4637,38.5592,128187.0
2024-05-02 11:30:00,40.38,40.4,40.15,40.24,108739.0,38.5592,38.5783,38.3396,38.4255,108739.0
2024-05-02 12:00:00,40.22,40.29,40.09,40.1,69540.0,38.4064,38.4732,38.2823,38.2918,69540.0
2024-05-02 12:30:00,40.09,40.2,40.07,40.17,72008.0,38.2823,38.3873,38.2632,38.3587,72008.0
2024-05-02 13:00:00,40.17,40.17,39.9,39.91,95045.0,38.3587,38.3587,38.1008,38.1104,95045.0
2024-05-02 13:30:00,39.9,39.92,39.78,39.82,87592.0,38.1008,38.1199,37.9862,38.0244,87592.0
2024-05-02 14:00:00,39.81,39.92,39.81,39.85,94033.0,38.0149,38.1199,38.0149,38.0531,94033.0
2024-05-02 14:30:00,39.83,39.84,39.72,39.77,66365.0,38.034,38.0435,37.929,37.9767,66365.0
2024-05-02 15:00:00,39.78,39.98,39.78,39.85,96149.0,37.9862,38.1772,37.9862,38.0531,96149.0
2024-05-02 15:30:00,39.85,39.96,39.83,39.86,171928.0,38.0531,38.1581,38.034,38.0626,171928.0
2024-05-03 09:30:00,38.47,38.9,38.39,38.78,480304.0,36.7353,37.1459,36.6589,37.0313,480304.0
2024-05-03 10:00:00,38.7,39.37,38.27,39.24,479720.0,36.9549,37.5947,36.5443,37.4706,479720.0
2024-05-03 10:30:00,39.23,39.4,39.09,39.13,96835.0,37.461,37.6234,37.3274,37.3656,96835.0
2024-05-03 11:00:00,39.15,39.18,38.93,39.03,696391.0,37.3847,37.4133,37.1746,37.2701,696391.0
2024-05-03 11:30:00,39.0,39.0,38.82,38.83,125974.0,37.2414,37.2414,37.0695,37.0791,125974.0
2024-05-03 12:00:00,38.84,38.91,38.74,38.87,97647.0,37.0886,37.1555,36.9931,37.1173,97647.0
2024-05-03 12:30:00,38.87,38.99,38.84,38.94,73672.0,37.1173,37.2319,37.0886,37.1841,73672.0
2024-05-03 13:00:00,38.94,39.01,38.92,38.93,53152.0,37.1841,37.251,37.165,37.1746,53152.0
2024-05-03 13:30:00,38.92,38.93,38.72,38.8,93681.0,37.165,37.1746,36.974,37.0504,93681.0
2024-05-03 14:00:00,38.79,38.81,38.68,38.7,70253.0,37.0409,37.06,36.9358,36.9549,70253.0
2024-05-03 14:30:00,38.7,38.73,38.59,38.61,139559.0,36.9549,36.9836,36.8499,36.869,139559.0
2024-05-03 15:00:00,38.61,38.7,38.57,38.63,152658.0,36.869,36.9549,36.8308,36.8881,152658.0
2024-05-03 15:30:00,38.62,38.72,38.6,38.65,237370.0,36.8786,36.974,36.8595,36.9072,237370.0
2024-05-06 09:30:00,38.61,38.75,38.6,38.71,79349.0,36.869,37.0027,36.8595,36.9645,79349.0
2024-05-06 10:00:00,38.73,38.76,38.66,38.7,64777.0,36.9836,37.0122,36.9167,36.9549,64777.0
2024-05-06 10:30:00,38.7,38.75,38.64,38.74,31884.0,36.9549,37.0027,36.8976,36.9931,31884.0
2024-05-06 11:00:00,38.74,38.89,38.72,38.84,63686.0,36.9931,37.1364,36.974,37.0886,63686.0
2024-05-06 11:30:00,38.84,38.84,38.57,38.57,82690.0,37.0886,37.0886,36.8308,36.8308,82690.0
2024-05-06 12:00:00,38.57,38.66,38.54,38.61,39973.0,36.8308,36.9167,36.8022,36.869,39973.0
2024-05-06 12:30:00,38.6,38.66,38.49,38.5,56702.0,36.8595,36.9167,36.7544,36.764,56702.0
2024-05-06 13:00:00,38.48,38.48,38.27,38.33,65061.0,36.7449,36.7449,36.5443,36.6016,65061.0
2024-05-06 13:30:00,38.31,38.33,38.18,38.2,39849.0,36.5825,36.6016,36.4584,36.4775,39849.0
2024-05-06 14:00:00,38.2,38.23,38.13,38.23,39980.0,36.4775,36.5061,36.4106,36.5061,39980.0
2024-05-06 14:30:00,38.24,38.35,38.24,38.26,53332.0,36.5157,36.6207,36.5157,36.5348,53332.0
2024-05-06 15:00:00,38.24,38.39,38.21,38.25,64803.0,36.5157,36.6589,36.487,36.5252,64803.0
2024-05-06 15:30:00,38.24,38.32,38.21,38.24,135178.0,36.5157,36.5921,36.487,36.5157,135178.0
2024-05-07 09:30:00,37.29,37.49,37.29,37.39,154367.0,35.6085,35.7995,35.6085,35.704,154367.0
2024-05-07 10:00:00,37.38,37.39,37.18,37.29,181950.0,35.6945,35.704,35.5035,35.6085,181950.0
2024-05-07 10:30:00,37.29,37.29,37.06,37.15,321145.0,35.6085,35.6085,35.3889,35.4748,321145.0
2024-05-07 11:00:00,37.14,37.19,36.98,37.02,299150.0,35.4653,35.513,35.3125,35.3507,299150.0
2024-05-07 11:30:00,37.02,37.13,36.9,36.97,222832.0,35.3507,35.4557,35.2361,35.303,222832.0
2024-05-07 12:00:00,36.97,37.19,36.97,37.18,182097.0,35.303,35.513,35.303,35.5035,182097.0
2024-05-07 12:30:00,37.19,37.23,37.11,37.17,131174.0,35.513,35.5512,35.4366,35.4939,131174.0
2024-05-07 13:00:00,37.18,37.39,37.15,37.35,136459.0,35.5035,35.704,35.4748,35.6658,136459.0
2024-05-07 13:30:00,37.35,37.38,37.3,37.38,72576.0,35.6658,35.6945,35.6181,35.6945,72576.0
2024-05-07 14:00:00,37.38,37.41,37.3,37.4,74019.0,35.6945,35.7231,35.6181,35.7136,74019.0
2024-05-07 14:30:00,37.41,37.65,37.41,37.6,184300.0,35.7231,35.9523,35.7231,35.9045,184300.0
2024-05-07 15:00:00,37.6,37.69,37.56,37.62,117993.0,35.9045,35.9905,35.8663,35.9236,117993.0
2024-05-07 15:30:00,37.62,37.66,37.47,37.53,152403.0,35.9236,35.9618,35.7804,35.8377,152403.0
2024-05-08 09:30:00,38.08,38.1,37.97,38.06,118308.0,36.3629,36.382,36.2579,36.3438,118308.0
2024-05-08 10:00:00,38.07,38.08,37.9,37.95,150307.0,36.3534,36.3629,36.191,36.2388,150307.0
2024-05-08 10:30:00,37.95,38.05,37.91,38.05,120575.0,36.2388,36.3343,36.2006,36.3343,120575.0
2024-05-08 11:00:00,38.05,38.15,38.02,38.03,47577.0,36.3343,36.4297,36.3056,36.3152,47577.0
2024-05-08 11:30:00,38.05,38.07,37.94,37.96,68487.0,36.3343,36.3534,36.2292,36.2483,68487.0
2024-05-08 12:00:00,37.96,38.03,37.91,37.99,54837.0,36.2483,36.3152,36.2006,36.277,54837.0
2024-05-08 12:30:00,37.99,38.1,37.9,37.96,119567.0,36.277,36.382,36.191,36.2483,119567.0
2024-05-08 13:00:00,37.98,38.11,37.92,38.06,101833.0,36.2674,36.3915,36.2101,36.3438,101833.0
2024-05-08 13:30:00,38.06,38.09,37.95,38.01,79152.0,36.3438,36.3724,36.2388,36.2961,79152.0
2024-05-08 14:00:00,38.01,38.1,38.0,38.03,39117.0,36.2961,36.382,36.2865,36.3152,39117.0
2024-05-08 14:30:00,38.04,38.1,38.03,38.08,81538.0,36.3247,36.382,36.3152,36.3629,81538.0
2024-05-08 15:00:00,38.09,38.24,38.09,38.2,109232.0,36.3724,36.5157,36.3724,36.4775,109232.0
2024-05-08 15:30:00,38.21,38.26,38.16,38.21,173669.0,36.487,36.5348,36.4393,36.487,173669.0
2024-05-09 09:30:00,38.72,38.74,38.54,38.7,710138.0,36.974,36.9931,36.8022,36.9549,710138.0
2024-05-09 10:00:00,38.71,38.74,38.51,38.56,160965.0,36.9645,36.9931,36.7735,36.8213,160965.0
2024-05-09 10:30:00,38.56,38.57,38.4,38.43,80569.0,36.8213,36.8308,36.6685,36.6971,80569.0
2024-05-09 11:00:00,38.41,38.44,38.28,38.38,66622.0,36.678,36.7067,36.5539,36.6494,66622.0
2024-05-09 11:30:00,38.38,38.46,38.29,38.43,38078.0,36.6494,36.7258,36.5634,36.6971,38078.0
2024-05-09 12:00:00,38.43,38.45,38.38,38.42,24750.0,36.6971,36.7162,36.6494,36.6876,24750.0
2024-05-09 12:30:00,38.43,38.46,38.28,38.32,105539.0,36.6971,36.7258,36.5539,36.5921,105539.0
2024-05-09 13:00:00,38.35,38.5,37.77,37.79,204973.0,36.6207,36.764,36.0669,36.086,204973.0
2024-05-09 13:30:00,37.8,37.9,37.77,37.79,70703.0,36.0955,36.191,36.0669,36.086,70703.0
2024-05-09 14:00:00,37.79,37.87,37.74,37.75,58192.0,36.086,36.1624,36.0382,36.0478,58192.0
2024-05-09 14:30:00,37.74,37.74,37.57,37.6,111913.0,36.0382,36.0382,35.8759,35.9045,111913.0
2024-05-09 15:00:00,37.59,37.71,37.58,37.69,99342.0,35.895,36.0096,35.8854,35.9905,99342.0
2024-05-09 15:30:00,37.7,37.78,37.67,37.77,330345.0,36.0,36.0764,35.9714,36.0669,330345.0
2024-05-10 09:30:00,38.18,38.25,38.11,38.17,113093.0,36.4584,36.5252,36.3915,36.4488,113093.0
2024-05-10 10:00:00,38.19,38.47,38.08,38.45,218195.0,36.4679,36.7353,36.3629,36.7162,218195.0
2024-05-10 10:30:00,38.44,38.47,38.36,38.44,96274.0,36.7067,36.7353,36.6303,36.7067,96274.0
2024-05-10 11:00:00,38.45,38.52,38.39,38.44,110629.0,36.7162,36.7831,36.6589,36.7067,110629.0
2024-05-10 11:30:00,38.43,38.47,38.37,38.37,47272.0,36.6971,36.7353,36.6398,36.6398,47272.0
2024-05-10 12:00:00,38.38,38.59,38.37,38.58,67737.0,36.6494,36.8499,36.6398,36.8404,67737.0
2024-05-10 12:30:00,38.58,38.59,38.49,38.49,62364.0,36.8404,36.8499,36.7544,36.7544,62364.0
2024-05-10 13:00:00,38.49,38.51,38.41,38.42,26711.0,36.7544,36.7735,36.678,36.6876,26711.0
2024-05-10 13:30:00,38.4,38.46,38.35,38.45,27720.0,36.6685,36.7258,36.6207,36.7162,27720.0
2024-05-10 14:00:00,38.45,38.48,38.4,38.45,46726.0,36.7162,36.7449,36.6685,36.7162,46726.0
2024-05-10 14:30:00,38.45,38.46,38.4,38.42,44969.0,36.7162,36.7258,36.6685,36.6876,44969.0
2024-05-10 15:00:00,38.42,38.46,38.41,38.43,65654.0,36.6876,36.7258,36.678,36.6971,65654.0
2024-05-10 15:30:00,38.42,38.44,38.35,38.35,111115.0,36.6876,36.7067,36.6207,36.6207,111115.0
2024-05-13 09:30:00,37.85,38.0,37.8,37.96,75915.0,36.1433,36.2865,36.0955,36.2483,75915.0
2024-05-13 10:00:00,37.96,37.96,37.84,37.93,114966.0,36.2483,36.2483,36.1337,36.2197,114966.0
2024-05-13 10:30:00,37.94,37.96,37.84,37.86,120337.0,36.2292,36.2483,36.1337,36.1528,120337.0
2024-05-13 11:00:00,37.86,38.15,37.85,38.13,81631.0,36.1528,36.4297,36.1433,36.4106,81631.0
2024-05-13 11:30:00,38.13,38.13,38.0,38.11,26827.0,36.4106,36.4106,36.2865,36.3915,26827.0
2024-05-13 12:00:00,38.11,38.11,37.93,37.97,43341.0,36.3915,36.3915,36.2197,36.2579,43341.0
2024-05-13 12:30:00,37.97,37.97,37.9,37.91,24939.0,36.2579,36.2579,36.191,36.2006,24939.0
2024-05-13 13:00:00,37.91,37.92,37.86,37.89,34633.0,36.2006,36.2101,36.1528,36.1815,34633.0
2024-05-13 13:30:00,37.89,37.89,37.85,37.85,40564.0,36.1815,36.1815,36.1433,36.1433,40564.0
2024-05-13 14:00:00,37.85,37.98,37.85,37.98,65320.0,36.1433,36.2674,36.1433,36.2674,65320.0
2024-05-13 14:30:00,38.0,38.02,37.97,37.99,43423.0,36.2865,36.3056,36.2579,36.277,43423.0
2024-05-13 15:00:00,38.0,38.15,38.0,38.11,53290.0,36.2865,36.4297,36.2865,36.3915,53290.0
2024-05-13 15:30:00,38.1,38.17,38.08,38.1,63889.0,36.382,36.4488,36.3629,36.382,63889.0
2024-05-14 09:30:00,37.75,37.84,37.66,37.68,99541.0,36.0478,36.1337,35.9618,35.9809,99541.0
2024-05-14 10:00:00,37.7,37.98,37.61,37.8,205739.0,36.0,36.2674,35.9141,36.0955,205739.0
2024-05-14 10:30:00,37.81,37.85,37.7,37.78,79513.0,36.1051,36.1433,36.0,36.0764,79513.0
2024-05-14 11:00:00,37.81,37.94,37.76,37.89,89435.0,36.1051,36.2292,36.0573,36.1815,89435.0
2024-05-14 11:30:00,37.9,38.05,37.9,38.0,48520.0,36.191,36.3343,36.191,36.2865,48520.0
2024-05-14 12:00:00,38.0,38.04,37.9,37.91,76020.0,36.2865,36.3247,36.191,36.2006,76020.0
2024-05-14 12:30:00,37.91,37.92,37.59,37.59,52458.0,36.2006,36.2101,35.895,35.895,52458.0
2024-05-14 13:00:00,37.59,37.69,37.57,37.67,47843.0,35.895,35.9905,35.8759,35.9714,47843.0
2024-05-14 13:30:00,37.67,37.68,37.59,37.64,22243.0,35.9714,35.9809,35.895,35.9427,22243.0
2024-05-14 14:00:00,37.64,37.65,37.57,37.62,37499.0,35.9427,35.9523,35.8759,35.9236,37499.0
2024-05-14 14:30:00,37.6,37.63,37.43,37.47,63097.0,35.9045,35.9332,35.7422,35.7804,63097.0
2024-05-14 15:00:00,37.47,37.54,37.45,37.49,42322.0,35.7804,35.8473,35.7613,35.7995,42322.0
2024-05-14 15:30:00,37.5,37.59,37.49,37.52,730521.0,35.8091,35.895,35.7995,35.8282,730521.0
2024-05-15 09:30:00,36.26,36.57,36.23,36.47,230364.0,34.625,34.921,34.5963,34.8255,230364.0
2024-05-15 10:00:00,36.47,36.55,36.32,36.34,137241.0,34.8255,34.9019,34.6823,34.7014,137241.0
2024-05-15 10:30:00,36.33,36.42,36.23,36.33,95020.0,34.6918,34.7778,34.5963,34.6918,95020.0
2024-05-15 11:00:00,36.32,36.32,36.09,36.14,93520.0,34.6823,34.6823,34.4626,34.5104,93520.0
2024-05-15 11:30:00,36.14,36.21,36.11,36.2,69411.0,34.5104,34.5772,34.4817,34.5677,69411.0
2024-05-15 12:00:00,36.19,36.23,35.97,35.99,70092.0,34.5581,34.5963,34.348,34.3671,70092.0
2024-05-15 12:30:00,35.98,35.98,35.81,35.84,170165.0,34.3576,34.3576,34.1953,34.2239,170165.0
2024-05-15 13:00:00,35.86,35.89,35.8,35.89,62906.0,34.243,34.2717,34.1857,34.2717,62906.0
2024-05-15 13:30:00,35.88,35.89,35.8,35.86,52399.0,34.2621,34.2717,34.1857,34.243,52399.0
2024-05-15 14:00:00,35.86,36.03,35.86,36.01,56262.0,34.243,34.4053,34.243,34.3862,56262.0
2024-05-15 14:30:00,36.02,36.13,36.01,36.03,75787.0,34.3958,34.5008,34.3862,34.4053,75787.0
2024-05-15 15:00:00,36.03,36.12,36.01,36.05,153680.0,34.4053,34.4913,34.3862,34.4244,153680.0
2024-05-15 15:30:00,36.05,36.1,35.94,35.95,136187.0,34.4244,34.4722,34.3194,34.3289,136187.0
2024-05-16 09:30:00,35.68,36.04,35.68,35.99,206155.0,34.0711,34.4149,34.0711,34.3671,206155.0
2024-05-16 10:00:00,35.98,35.99,35.7,35.72,203413.0,34.3576,34.3671,34.0902,34.1093,203413.0
2024-05-16 10:30:00,35.73,35.81,35.66,35.67,44049.0,34.1189,34.1953,34.052,34.0616,44049.0
2024-05-16 11:00:00,35.68,35.85,35.68,35.83,89633.0,34.0711,34.2335,34.0711,34.2144,89633.0
2024-05-16 11:30:00,35.84,35.95,35.83,35.95,29175.0,34.2239,34.3289,34.2144,34.3289,29175.0
2024-05-16 12:00:00,35.96,36.09,35.96,36.09,46211.0,34.3385,34.4626,34.3385,34.4626,46211.0
2024-05-16 12:30:00,36.08,36.09,35.99,35.99,45534.0,34.4531,34.4626,34.3671,34.3671,45534.0
2024-05-16 13:00:00,35.99,36.04,35.97,35.99,32102.0,34.3671,34.4149,34.348,34.3671,32102.0
2024-05-16 13:30:00,35.98,36.06,35.98,36.04,32666.0,34.3576,34.434,34.3576,34.4149,32666.0
2024-05-16 14:00:00,36.03,36.12,36.03,36.1,36090.0,34.4053,34.4913,34.4053,34.4722,36090.0
2024-05-16 14:30:00,36.1,36.14,36.09,36.09,33552.0,34.4722,34.5104,34.4626,34.4626,33552.0
2024-05-16 15:00:00,36.12,36.18,36.09,36.16,84810.0,34.4913,34.5486,34.4626,34.5295,84810.0
2024-05-16 15:30:00,36.16,36.23,36.13,36.14,150371.0,34.5295,34.5963,34.5008,34.5104,150371.0
2024-05-17 09:30:00,36.57,36.76,36.57,36.66,126898.0,34.921,35.1024,34.921,35.0069,126898.0
2024-05-17 10:00:00,36.66,36.66,36.53,36.62,196996.0,35.0069,35.0069,34.8828,34.9687,196996.0
2024-05-17 10:30:00,36.62,36.62,36.42,36.43,67295.0,34.9687,34.9687,34.7778,34.7873,67295.0
2024-05-17 11:00:00,36.43,36.65,36.43,36.65,53450.0,34.7873,34.9974,34.7873,34.9974,53450.0
2024-05-17 11:30:00,36.65,36.76,36.65,36.76,175209.0,34.9974,35.1024,34.9974,35.1024,175209.0
2024-05-17 12:00:00,36.73,36.75,36.71,36.72,33238.0,35.0738,35.0929,35.0547,35.0642,33238.0
2024-05-17 12:30:00,36.72,36.86,36.7,36.86,75728.0,35.0642,35.1979,35.0451,35.1979,75728.0
2024-05-17 13:00:00,36.84,36.9,36.82,36.87,22746.0,35.1788,35.2361,35.1597,35.2075,22746.0
2024-05-17 13:30:00,36.87,36.95,36.87,36.95,30154.0,35.2075,35.2839,35.2075,35.2839,30154.0
2024-05-17 14:00:00,36.94,36.94,36.8,36.8,44799.0,35.2743,35.2743,35.1406,35.1406,44799.0
2024-05-17 14:30:00,36.81,36.89,36.81,36.88,23386.0,35.1502,35.2266,35.1502,35.217,23386.0
2024-05-17 15:00:00,36.89,36.93,36.87,36.9,23844.0,35.2266,35.2648,35.2075,35.2361,23844.0
2024-05-17 15:30:00,36.91,36.91,36.86,36.88,63224.0,35.2457,35.2457,35.1979,35.217,63224.0
2024-05-20 09:30:00,37.32,37.36,37.16,37.18,129727.0,35.6372,35.6754,35.4844,35.5035,129727.0
2024-05-20 10:00:00,37.18,37.37,37.17,37.32,73459.0,35.5035,35.6849,35.4939,35.6372,73459.0
2024-05-20 10:30:00,37.33,37.37,37.23,37.23,133150.0,35.6467,35.6849,35.5512,35.5512,133150.0
2024-05-20 11:00:00,37.23,37.38,37.21,37.3,76978.0,35.5512,35.6945,35.5321,35.6181,76978.0
2024-05-20 11:30:00,37.3,37.31,37.26,37.28,19380.0,35.6181,35.6276,35.5799,35.599,19380.0
2024-05-20 12:00:00,37.27,37.28,37.25,37.26,12917.0,35.5894,35.599,35.5703,35.5799,12917.0
2024-05-20 12:30:00,37.25,37.26,37.18,37.18,29102.0,35.5703,35.5799,35.5035,35.5035,29102.0
2024-05-20 13:00:00,37.19,37.22,37.15,37.16,11730.0,35.513,35.5417,35.4748,35.4844,11730.0
2024-05-20 13:30:00,37.16,37.17,37.07,37.12,73098.0,35.4844,35.4939,35.3984,35.4462,73098.0
2024-05-20 14:00:00,37.13,37.14,37.02,37.04,23254.0,35.4557,35.4653,35.3507,35.3698,23254.0
2024-05-20 14:30:00,37.04,37.11,37.02,37.11,19417.0,35.3698,35.4366,35.3507,35.4366,19417.0
2024-05-20 15:00:00,37.11,37.19,37.11,37.18,22659.0,35.4366,35.513,35.4366,35.5035,22659.0
2024-05-20 15:30:00,37.2,37.29,37.2,37.24,62557.0,35.5226,35.6085,35.5226,35.5608,62557.0
2024-05-21 09:30:00,36.5,36.65,36.47,36.56,309218.0,34.8541,34.9974,34.8255,34.9114,309218.0
2024-05-21 10:00:00,36.56,36.8,36.52,36.72,128777.0,34.9114,35.1406,34.8732,35.0642,128777.0
2024-05-21 10:30:00,36.72,36.82,36.69,36.82,34423.0,35.0642,35.1597,35.0356,35.1597,34423.0
2024-05-21 11:00:00,36.82,36.88,36.71,36.78,40593.0,35.1597,35.217,35.0547,35.1215,40593.0
2024-05-21 11:30:00,36.79,36.81,36.64,36.64,25142.0,35.1311,35.1502,34.9878,34.9878,25142.0
2024-05-21 12:00:00,36.64,36.73,36.64,36.7,22043.0,34.9878,35.0738,34.9878,35.0451,22043.0
2024-05-21 12:30:00,36.71,36.72,36.57,36.58,16951.0,35.0547,35.0642,34.921,34.9305,16951.0
2024-05-21 13:00:00,36.58,36.68,36.56,36.66,27085.0,34.9305,35.026,34.9114,35.0069,27085.0
2024-05-21 13:30:00,36.66,36.71,36.65,36.71,26840.0,35.0069,35.0547,34.9974,35.0547,26840.0
2024-05-21 14:00:00,36.7,36.74,36.7,36.7,29354.0,35.0451,35.0833,35.0451,35.0451,29354.0
2024-05-21 14:30:00,36.71,36.79,36.71,36.76,10957.0,35.0547,35.1311,35.0547,35.1024,10957.0
2024-05-21 15:00:00,36.78,36.82,36.67,36.75,34311.0,35.1215,35.1597,35.0165,35.0929,34311.0
2024-05-21 15:30:00,36.76,36.76,36.65,36.69,73719.0,35.1024,35.1024,34.9974,35.0356,73719.0
2024-05-22 09:30:00,37.08,37.12,36.78,36.88,82432.0,35.408,35.4462,35.1215,35.217,82432.0
2024-05-22 10:00:00,36.9,36.98,36.75,36.76,44240.0,35.2361,35.3125,35.0929,35.1024,44240.0
2024-05-22 10:30:00,36.76,36.84,36.59,36.61,61689.0,35.1024,35.1788,34.9401,34.9592,61689.0
2024-05-22 11:00:00,36.57,36.73,36.54,36.69,62937.0,34.921,35.0738,34.8923,35.0356,62937.0
2024-05-22 11:30:00,36.67,36.79,36.66,36.68,54856.0,35.0165,35.1311,35.0069,35.026,54856.0
2024-05-22 12:00:00,36.69,36.72,36.6,36.66,45165.0,35.0356,35.0642,34.9496,35.0069,45165.0
2024-05-22 12:30:00,36.66,36.68,36.57,36.63,23063.0,35.0069,35.026,34.921,34.9783,23063.0
2024-05-22 13:00:00,36.64,36.64,36.49,36.63,22495.0,34.9878,34.9878,34.8446,34.9783,22495.0
2024-05-22 13:30:00,36.65,36.7,36.54,36.58,19543.0,34.9974,35.0451,34.8923,34.9305,19543.0
2024-05-22 14:00:00,36.61,36.77,36.57,36.63,35370.0,34.9592,35.112,34.921,34.9783,35370.0
2024-05-22 14:30:00,36.61,36.74,36.57,36.73,60775.0,34.9592,35.0833,34.921,35.0738,60775.0
2024-05-22 15:00:00,36.72,36.72,36.63,36.65,41699.0,35.0642,35.0642,34.9783,34.9974,41699.0
2024-05-22 15:30:00,36.65,36.68,36.56,36.58,101381.0,34.9974,35.026,34.9114,34.9305,101381.0
2024-05-23 09:30:00,36.48,37.36,36.48,37.22,402387.0,34.835,35.6754,34.835,35.5417,402387.0
2024-05-23 10:00:00,37.23,37.58,37.1,37.57,206744.0,35.5512,35.8854,35.4271,35.8759,206744.0
2024-05-23 10:30:00,37.57,37.64,37.39,37.49,146958.0,35.8759,35.9427,35.704,35.7995,146958.0
2024-05-23 11:00:00,37.5,37.68,37.48,37.6,86489.0,35.8091,35.9809,35.79,35.9045,86489.0
2024-05-23 11:30:00,37.6,37.6,37.45,37.51,40718.0,35.9045,35.9045,35.7613,35.8186,40718.0
2024-05-23 12:00:00,37.51,37.55,37.42,37.49,32222.0,35.8186,35.8568,35.7327,35.7995,32222.0
2024-05-23 12:30:00,37.48,37.51,37.37,37.41,51274.0,35.79,35.8186,35.6849,35.7231,51274.0
2024-05-23 13:00:00,37.44,37.56,37.35,37.38,35631.0,35.7518,35.8663,35.6658,35.6945,35631.0
2024-05-23 13:30:00,37.36,37.43,37.32,37.32,28271.0,35.6754,35.7422,35.6372,35.6372,28271.0
2024-05-23 14:00:00,37.32,37.35,37.18,37.24,62668.0,35.6372,35.6658,35.5035,35.5608,62668.0
2024-05-23 14:30:00,37.24,37.31,37.24,37.27,58643.0,35.5608,35.6276,35.5608,35.5894,58643.0
2024-05-23 15:00:00,37.27,37.32,37.24,37.26,65879.0,35.5894,35.6372,35.5608,35.5799,65879.0
2024-05-23 15:30:00,37.26,37.36,37.25,37.36,152496.0,35.5799,35.6754,35.5703,35.6754,152496.0
2024-05-24 09:30:00,37.56,37.65,37.51,37.52,73610.0,35.8663,35.9523,35.8186,35.8282,73610.0
2024-05-24 10:00:00,37.5,37.5,37.15,37.23,139744.0,35.8091,35.8091,35.4748,35.5512,139744.0
2024-05-24 10:30:00,37.22,37.39,37.22,37.36,53484.0,35.5417,35.704,35.5417,35.6754,53484.0
2024-05-24 11:00:00,37.37,37.4,37.16,37.27,44305.0,35.6849,35.7136,35.4844,35.5894,44305.0
2024-05-24 11:30:00,37.27,37.39,37.26,37.31,39105.0,35.5894,35.704,35.5799,35.6276,39105.0
2024-05-24 12:00:00,37.3,37.33,37.12,37.18,57938.0,35.6181,35.6467,35.4462,35.5035,57938.0
2024-05-24 12:30:00,37.17,37.25,37.15,37.24,64392.0,35.4939,35.5703,35.4748,35.5608,64392.0
2024-05-24 13:00:00,37.23,37.23,37.08,37.12,31727.0,35.5512,35.5512,35.408,35.4462,31727.0
2024-05-24 13:30:00,37.11,37.16,37.1,37.11,29432.0,35.4366,35.4844,35.4271,35.4366,29432.0
2024-05-24 14:00:00,37.12,37.12,36.98,36.98,51194.0,35.4462,35.4462,35.3125,35.3125,51194.0
2024-05-24 14:30:00,36.98,37.0,36.97,36.97,18935.0,35.3125,35.3316,35.303,35.303,18935.0
2024-05-24 15:00:00,36.97,37.01,36.96,37.01,25156.0,35.303,35.3411,35.2934,35.3411,25156.0
2024-05-24 15:30:00,37.02,37.06,37.01,37.06,63469.0,35.3507,35.3889,35.3411,35.3889,63469.0
2024-05-28 09:30:00,37.13,37.55,37.11,37.51,106220.0,35.4557,35.8568,35.4366,35.8186,106220.0
2024-05-28 10:00:00,37.54,37.89,37.51,37.89,148775.0,35.8473,36.1815,35.8186,36.1815,148775.0
2024-05-28 10:30:00,37.91,37.92,37.8,37.83,123881.0,36.2006,36.2101,36.0955,36.1242,123881.0
2024-05-28 11:00:00,37.84,37.9,37.81,37.89,31321.0,36.1337,36.191,36.1051,36.1815,31321.0
2024-05-28 11:30:00,37.9,38.13,37.87,38.1,74298.0,36.191,36.4106,36.1624,36.382,74298.0
2024-05-28 12:00:00,38.08,38.09,37.99,38.05,37906.0,36.3629,36.3724,36.277,36.3343,37906.0
2024-05-28 12:30:00,38.05,38.15,38.04,38.11,38760.0,36.3343,36.4297,36.3247,36.3915,38760.0
2024-05-28 13:00:00,38.12,38.46,38.11,38.41,104888.0,36.4011,36.7258,36.3915,36.678,104888.0
2024-05-28 13:30:00,38.4,38.68,38.39,38.59,109190.0,36.6685,36.9358,36.6589,36.8499,109190.0
2024-05-28 14:00:00,38.59,38.63,38.54,38.59,141626.0,36.8499,36.8881,36.8022,36.8499,141626.0
2024-05-28 14:30:00,38.6,38.71,38.56,38.64,440555.0,36.8595,36.9645,36.8213,36.8976,440555.0
2024-05-28 15:00:00,38.64,38.65,38.56,38.65,68573.0,36.8976,36.9072,36.8213,36.9072,68573.0
2024-05-28 15:30:00,38.64,38.71,38.62,38.68,296524.0,36.8976,36.9645,36.8786,36.9358,296524.0
2024-05-29 09:30:00,39.65,39.95,39.58,39.74,244996.0,37.8621,38.1486,37.7953,37.948,244996.0
2024-05-29 10:00:00,39.73,39.89,39.66,39.86,70321.0,37.9385,38.0913,37.8717,38.0626,70321.0
2024-05-29 10:30:00,39.86,40.13,39.78,40.06,99723.0,38.0626,38.3205,37.9862,38.2536,99723.0
2024-05-29 11:00:00,40.06,40.19,40.03,40.05,139099.0,38.2536,38.3778,38.225,38.2441,139099.0
2024-05-29 11:30:00,40.06,40.22,40.04,40.17,95785.0,38.2536,38.4064,38.2345,38.3587,95785.0
2024-05-29 12:00:00,40.17,40.28,40.16,40.2,119573.0,38.3587,38.4637,38.3491,38.3873,119573.0
2024-05-29 12:30:00,40.2,40.37,40.18,40.27,62561.0,38.3873,38.5496,38.3682,38.4541,62561.0
2024-05-29 13:00:00,40.27,40.49,40.06,40.07,125512.0,38.4541,38.6642,38.2536,38.2632,125512.0
2024-05-29 13:30:00,40.12,40.17,40.07,40.11,83969.0,38.3109,38.3587,38.2632,38.3014,83969.0
2024-05-29 14:00:00,40.13,40.21,40.04,40.13,86231.0,38.3205,38.3969,38.2345,38.3205,86231.0
2024-05-29 14:30:00,40.13,40.28,40.12,40.25,81325.0,38.3205,38.4637,38.3109,38.4351,81325.0
2024-05-29 15:00:00,40.24,40.3,40.07,40.09,70616.0,38.4255,38.4828,38.2632,38.2823,70616.0
2024-05-29 15:30:00,40.09,40.13,40.02,40.06,182625.0,38.2823,38.3205,38.2154,38.2536,182625.0
2024-05-30 09:30:00,39.26,39.51,39.25,39.31,198347.0,37.4897,37.7284,37.4801,37.5374,198347.0
2024-05-30 10:00:00,39.3,39.4,39.19,39.28,182286.0,37.5279,37.6234,37.4228,37.5088,182286.0
2024-05-30 10:30:00,39.29,39.31,39.2,39.24,134042.0,37.5183,37.5374,37.4324,37.4706,134042.0
2024-05-30 11:00:00,39.26,39.27,38.92,38.95,115561.0,37.4897,37.4992,37.165,37.1937,115561.0
2024-05-30 11:30:00,38.95,39.13,38.93,38.95,50385.0,37.1937,37.3656,37.1746,37.1937,50385.0
2024-05-30 12:00:00,38.95,39.08,38.94,39.01,37748.0,37.1937,37.3178,37.1841,37.251,37748.0
2024-05-30 12:30:00,39.0,39.05,38.97,39.01,38695.0,37.2414,37.2892,37.2128,37.251,38695.0
2024-05-30 13:00:00,39.01,39.02,38.89,38.93,23880.0,37.251,37.2605,37.1364,37.1746,23880.0
2024-05-30 13:30:00,38.92,38.96,38.88,38.94,20921.0,37.165,37.2032,37.1268,37.1841,20921.0
2024-05-30 14:00:00,38.96,39.11,38.94,39.1,27405.0,37.2032,37.3465,37.1841,37.3369,27405.0
2024-05-30 14:30:00,39.08,39.12,39.04,39.08,26917.0,37.3178,37.356,37.2796,37.3178,26917.0
2024-05-30 15:00:00,39.09,39.18,39.08,39.08,35158.0,37.3274,37.4133,37.3178,37.3178,35158.0
2024-05-30 15:30:00,39.09,39.12,38.96,38.96,118880.0,37.3274,37.356,37.2032,37.2032,118880.0
2024-05-31 09:30:00,38.19,38.29,38.01,38.09,157156.0,36.4679,36.5634,36.2961,36.3724,157156.0
2024-05-31 10:00:00,38.09,38.15,38.02,38.11,99907.0,36.3724,36.4297,36.3056,36.3915,99907.0
2024-05-31 10:30:00,38.11,38.19,37.99,38.01,93433.0,36.3915,36.4679,36.277,36.2961,93433.0
2024-05-31 11:00:00,37.99,38.22,37.97,38.15,78798.0,36.277,36.4966,36.2579,36.4297,78798.0
2024-05-31 11:30:00,38.18,38.37,38.18,38.33,46358.0,36.4584,36.6398,36.4584,36.6016,46358.0
2024-05-31 12:00:00,38.33,38.44,38.29,38.37,38124.0,36.6016,36.7067,36.5634,36.6398,38124.0
2024-05-31 12:30:00,38.38,38.49,38.34,38.49,59854.0,36.6494,36.7544,36.6112,36.7544,59854.0
2024-05-31 13:00:00,38.49,38.5,38.39,38.41,50048.0,36.7544,36.764,36.6589,36.678,50048.0
2024-05-31 13:30:00,38.4,38.43,38.38,38.4,62562.0,36.6685,36.6971,36.6494,36.6685,62562.0
2024-05-31 14:00:00,38.4,38.43,38.33,38.33,28119.0,36.6685,36.6971,36.6016,36.6016,28119.0
2024-05-31 14:30:00,38.34,38.48,38.32,38.46,36225.0,36.6112,36.7449,36.5921,36.7258,36225.0
2024-05-31 15:00:00,38.45,38.48,38.38,38.41,55580.0,36.7162,36.7449,36.6494,36.678,55580.0
2024-05-31 15:30:00,38.41,38.46,38.09,38.12,671655.0,36.678,36.7258,36.3724,36.4011,671655.0
2024-06-03 09:30:00,37.64,37.67,37.32,37.33,166512.0,35.9427,35.9714,35.6372,35.6467,166512.0
2024-06-03 10:00:00,37.3,37.3,36.55,36.9,299212.0,35.6181,35.6181,34.9019,35.2361,299212.0
2024-06-03 10:30:00,36.9,36.94,36.7,36.71,82102.0,35.2361,35.2743,35.0451,35.0547,82102.0
2024-06-03 11:00:00,36.7,36.76,36.63,36.64,46627.0,35.0451,35.1024,34.9783,34.9878,46627.0
2024-06-03 11:30:00,36.62,36.64,36.51,36.6,79490.0,34.9687,34.9878,34.8637,34.9496,79490.0
2024-06-03 12:00:00,36.59,36.68,36.58,36.64,23685.0,34.9401,35.026,34.9305,34.9878,23685.0
2024-06-03 12:30:00,36.64,36.67,36.54,36.56,40231.0,34.9878,35.0165,34.8923,34.9114,40231.0
2024-06-03 13:00:00,36.55,36.56,36.49,36.5,44644.0,34.9019,34.9114,34.8446,34.8541,44644.0
2024-06-03 13:30:00,36.48,36.51,36.4,36.42,29498.0,34.835,34.8637,34.7587,34.7778,29498.0
2024-06-03 14:00:00,36.43,36.49,36.32,36.42,87300.0,34.7873,34.8446,34.6823,34.7778,87300.0
2024-06-03 14:30:00,36.43,36.54,36.43,36.48,31600.0,34.7873,34.8923,34.7873,34.835,31600.0
2024-06-03 15:00:00,36.48,36.59,36.46,36.55,54968.0,34.835,34.9401,34.8159,34.9019,54968.0
2024-06-03 15:30:00,36.56,36.56,36.41,36.44,139082.0,34.9114,34.9114,34.7682,34.7969,139082.0
2024-06-04 09:30:00,35.72,35.77,35.58,35.59,182189.0,34.1093,34.1571,33.9756,33.9852,182189.0
2024-06-04 10:00:00,35.58,35.97,35.26,35.79,289323.0,33.9756,34.348,33.6701,34.1762,289323.0
2024-06-04 10:30:00,35.78,35.8,35.63,35.75,119388.0,34.1666,34.1857,34.0234,34.138,119388.0
2024-06-04 11:00:00,35.75,35.75,35.58,35.6,79683.0,34.138,34.138,33.9756,33.9947,79683.0
2024-06-04 11:30:00,35.6,35.61,35.39,35.41,74818.0,33.9947,34.0043,33.7942,33.8133,74818.0
2024-06-04 12:00:00,35.41,35.49,35.33,35.47,84849.0,33.8133,33.8897,33.7369,33.8706,84849.0
2024-06-04 12:30:00,35.47,35.47,35.24,35.27,60081.0,33.8706,33.8706,33.651,33.6796,60081.0
2024-06-04 13:00:00,35.29,35.33,35.1,35.1,145286.0,33.6987,33.7369,33.5173,33.5173,145286.0
2024-06-04 13:30:00,35.09,35.13,35.01,35.12,224333.0,33.5077,33.5459,33.4313,33.5364,224333.0
2024-06-04 14:00:00,35.13,35.34,35.13,35.3,123150.0,33.5459,33.7465,33.5459,33.7083,123150.0
2024-06-04 14:30:00,35.3,35.39,35.29,35.34,102352.0,33.7083,33.7942,33.6987,33.7465,102352.0
2024-06-04 15:00:00,35.35,35.43,35.25,35.27,93930.0,33.756,33.8324,33.6605,33.6796,93930.0
2024-06-04 15:30:00,35.26,35.28,35.17,35.2,123912.0,33.6701,33.6892,33.5841,33.6128,123912.0
2024-06-05 09:30:00,34.8,34.89,34.45,34.5,342503.0,33.2308,33.3167,32.8966,32.9443,342503.0
2024-06-05 10:00:00,34.69,35.49,34.56,35.23,488114.0,33.1258,33.8897,33.0016,33.6414,488114.0
2024-06-05 10:30:00,35.22,35.22,34.84,34.93,135122.0,33.6319,33.6319,33.269,33.3549,135122.0
2024-06-05 11:00:00,34.92,34.94,34.48,34.53,196623.0,33.3454,33.3645,32.9252,32.973,196623.0
2024-06-05 11:30:00,34.53,34.62,34.45,34.59,110965.0,32.973,33.0589,32.8966,33.0303,110965.0
2024-06-05 12:00:00,34.59,34.74,34.55,34.7,73630.0,33.0303,33.1735,32.9921,33.1353,73630.0
2024-06-05 12:30:00,34.71,34.71,34.54,34.66,63408.0,33.1449,33.1449,32.9825,33.0971,63408.0
2024-06-05 13:00:00,34.68,34.76,34.66,34.75,24107.0,33.1162,33.1926,33.0971,33.1831,24107.0
2024-06-05 13:30:00,34.75,34.76,34.65,34.72,29326.0,33.1831,33.1926,33.0876,33.1544,29326.0
2024-06-05 14:00:00,34.74,34.77,34.65,34.66,37656.0,33.1735,33.2022,33.0876,33.0971,37656.0
2024-06-05 14:30:00,34.66,34.69,34.6,34.6,24241.0,33.0971,33.1258,33.0398,33.0398,24241.0
2024-06-05 15:00:00,34.59,34.68,34.58,34.66,86406.0,33.0303,33.1162,33.0207,33.0971,86406.0
2024-06-05 15:30:00,34.65,34.65,34.42,34.44,101421.0,33.0876,33.0876,32.8679,32.887,101421.0
2024-06-06 09:30:00,34.92,34.93,34.61,34.77,179937.0,33.3454,33.3549,33.0494,33.2022,179937.0
2024-06-06 10:00:00,34.78,34.93,34.67,34.92,106954.0,33.2117,33.3549,33.1067,33.3454,106954.0
2024-06-06 10:30:00,34.92,34.97,34.74,34.82,58552.0,33.3454,33.3931,33.1735,33.2499,58552.0
2024-06-06 11:00:00,34.82,34.82,34.6,34.6,51873.0,33.2499,33.2499,33.0398,33.0398,51873.0
2024-06-06 11:30:00,34.61,34.71,34.56,34.69,37853.0,33.0494,33.1449,33.0016,33.1258,37853.0
2024-06-06 12:00:00,34.69,34.75,34.56,34.58,37448.0,33.1258,33.1831,33.0016,33.0207,37448.0
2024-06-06 12:30:00,34.59,34.72,34.58,34.65,20677.0,33.0303,33.1544,33.0207,33.0876,20677.0
2024-06-06 13:00:00,34.66,34.69,34.59,34.6,44482.0,33.0971,33.1258,33.0303,33.0398,44482.0
2024-06-06 13:30:00,34.57,34.62,34.49,34.61,54722.0,33.0112,33.0589,32.9348,33.0494,54722.0
2024-06-06 14:00:00,34.6,34.61,34.5,34.52,26611.0,33.0398,33.0494,32.9443,32.9634,26611.0
2024-06-06 14:30:00,34.52,34.52,34.39,34.43,55043.0,32.9634,32.9634,32.8393,32.8775,55043.0
2024-06-06 15:00:00,34.42,34.44,34.34,34.41,28050.0,32.8679,32.887,32.7915,32.8584,28050.0
2024-06-06 15:30:00,34.42,34.57,34.42,34.55,110221.0,32.8679,33.0112,32.8679,32.9921,110221.0
2024-06-07 09:30:00,36.15,36.63,36.15,36.58,177066.0,34.5199,34.9783,34.5199,34.9305,177066.0
2024-06-07 10:00:00,36.58,36.64,36.31,36.4,97617.0,34.9305,34.9878,34.6727,34.7587,97617.0
2024-06-07 10:30:00,36.41,36.51,36.32,36.4,63404.0,34.7682,34.8637,34.6823,34.7587,63404.0
2024-06-07 11:00:00,36.39,36.41,36.21,36.21,45468.0,34.7491,34.7682,34.5772,34.5772,45468.0
2024-06-07 11:30:00,36.22,36.4,36.2,36.32,46547.0,34.5868,34.7587,34.5677,34.6823,46547.0
2024-06-07 12:00:00,36.32,36.34,36.2,36.25,21620.0,34.6823,34.7014,34.5677,34.6154,21620.0
2024-06-07 12:30:00,36.24,36.35,36.21,36.31,41572.0,34.6059,34.7109,34.5772,34.6727,41572.0
2024-06-07 13:00:00,36.31,36.42,36.31,36.4,26444.0,34.6727,34.7778,34.6727,34.7587,26444.0
2024-06-07 13:30:00,36.4,36.51,36.38,36.48,24068.0,34.7587,34.8637,34.7396,34.835,24068.0
2024-06-07 14:00:00,36.48,36.51,36.42,36.51,71760.0,34.835,34.8637,34.7778,34.8637,71760.0
2024-06-07 14:30:00,36.5,36.52,36.45,36.46,37825.0,34.8541,34.8732,34.8064,34.8159,37825.0
2024-06-07 15:00:00,36.46,36.49,36.42,36.48,32959.0,34.8159,34.8446,34.7778,34.835,32959.0
2024-06-07 15:30:00,36.48,36.53,36.47,36.52,82627.0,34.835,34.8828,34.8255,34.8732,82627.0
2024-06-10 09:30:00,37.15,37.27,37.09,37.26,143871.0,35.4748,35.5894,35.4175,35.5799,143871.0
2024-06-10 10:00:00,37.25,37.27,37.11,37.18,48526.0,35.5703,35.5894,35.4366,35.5035,48526.0
2024-06-10 10:30:00,37.19,37.38,37.19,37.33,32594.0,35.513,35.6945,35.513,35.6467,32594.0
2024-06-10 11:00:00,37.33,37.39,37.24,37.3,49738.0,35.6467,35.704,35.5608,35.6181,49738.0
2024-06-10 11:30:00,37.3,37.33,37.24,37.26,32676.0,35.6181,35.6467,35.5608,35.5799,32676.0
2024-06-10 12:00:00,37.26,37.35,37.25,37.35,29129.0,35.5799,35.6658,35.5703,35.6658,29129.0
2024-06-10 12:30:00,37.35,37.42,37.26,37.41,49079.0,35.6658,35.7327,35.5799,35.7231,49079.0
2024-06-10 13:00:00,37.41,37.51,37.34,37.49,36339.0,35.7231,35.8186,35.6563,35.7995,36339.0
2024-06-10 13:30:00,37.47,37.49,37.41,37.41,36635.0,35.7804,35.7995,35.7231,35.7231,36635.0
2024-06-10 14:00:00,37.41,37.41,37.32,37.36,17746.0,35.7231,35.7231,35.6372,35.6754,17746.0
2024-06-10 14:30:00,37.36,37.37,37.27,37.32,18690.0,35.6754,35.6849,35.5894,35.6372,18690.0
2024-06-10 15:00:00,37.32,37.33,37.27,37.29,27067.0,35.6372,35.6467,35.5894,35.6085,27067.0
2024-06-10 15:30:00,37.3,37.3,37.23,37.29,72568.0,35.6181,35.6181,35.5512,35.6085,72568.0
2024-06-11 09:30:00,37.12,37.13,36.97,36.99,85944.0,35.4462,35.4557,35.303,35.3221,85944.0
2024-06-11 10:00:00,36.98,37.05,36.89,36.99,57952.0,35.3125,35.3793,35.2266,35.3221,57952.0
2024-06-11 10:30:00,37.0,37.06,36.84,36.98,45837.0,35.3316,35.3889,35.1788,35.3125,45837.0
2024-06-11 11:00:00,36.99,37.12,36.99,37.04,31002.0,35.3221,35.4462,35.3221,35.3698,31002.0
2024-06-11 11:30:00,37.06,37.15,37.01,37.08,42470.0,35.3889,35.4748,35.3411,35.408,42470.0
2024-06-11 12:00:00,37.07,37.22,37.05,37.22,12702.0,35.3984,35.5417,35.3793,35.5417,12702.0
2024-06-11 12:30:00,37.22,37.26,37.17,37.18,46971.0,35.5417,35.5799,35.4939,35.5035,46971.0
2024-06-11 13:00:00,37.18,37.22,36.58,36.65,137231.0,35.5035,35.5417,34.9305,34.9974,137231.0
2024-06-11 13:30:00,36.68,36.71,36.31,36.37,108447.0,35.026,35.0547,34.6727,34.73,108447.0
2024-06-11 14:00:00,36.37,36.4,36.21,36.23,79257.0,34.73,34.7587,34.5772,34.5963,79257.0
2024-06-11 14:30:00,36.21,36.27,36.14,36.2,42777.0,34.5772,34.6345,34.5104,34.5677,42777.0
2024-06-11 15:00:00,36.18,36.21,36.11,36.11,93864.0,34.5486,34.5772,34.4817,34.4817,93864.0
2024-06-11 15:30:00,36.11,36.18,36.1,36.15,116320.0,34.4817,34.5486,34.4722,34.5199,116320.0
2024-06-12 09:30:00,34.75,34.87,34.69,34.72,142044.0,33.1831,33.2976,33.1258,33.1544,142044.0
2024-06-12 10:00:00,34.73,34.87,34.62,34.62,103068.0,33.164,33.2976,33.0589,33.0589,103068.0
2024-06-12 10:30:00,34.62,34.62,34.38,34.56,112523.0,33.0589,33.0589,32.8297,33.0016,112523.0
2024-06-12 11:00:00,34.53,34.56,34.44,34.47,58783.0,32.973,33.0016,32.887,32.9157,58783.0
2024-06-12 11:30:00,34.46,34.54,34.37,34.44,54458.0,32.9061,32.9825,32.8202,32.887,54458.0
2024-06-12 12:00:00,34.49,34.49,34.2,34.23,75906.0,32.9348,32.9348,32.6579,32.6865,75906.0
2024-06-12 12:30:00,34.23,34.28,34.11,34.16,119746.0,32.6865,32.7342,32.5719,32.6197,119746.0
2024-06-12 13:00:00,34.17,34.33,34.14,34.33,83245.0,32.6292,32.782,32.6006,32.782,83245.0
2024-06-12 13:30:00,34.33,34.36,34.25,34.29,48865.0,32.782,32.8106,32.7056,32.7438,48865.0
2024-06-12 14:00:00,34.49,34.87,34.13,34.49,239797.0,32.9348,33.2976,32.591,32.9348,239797.0
2024-06-12 14:30:00,34.47,34.92,34.38,34.73,245196.0,32.9157,33.3454,32.8297,33.164,245196.0
2024-06-12 15:00:00,34.72,35.15,34.72,35.13,120680.0,33.1544,33.565,33.1544,33.5459,120680.0
2024-06-12 15:30:00,35.12,35.4,35.11,35.33,214625.0,33.5364,33.8037,33.5268,33.7369,214625.0
2024-06-13 09:30:00,34.55,34.76,34.43,34.7,143388.0,32.9921,33.1926,32.8775,33.1353,143388.0
2024-06-13 10:00:00,34.7,34.75,34.54,34.71,60480.0,33.1353,33.1831,32.9825,33.1449,60480.0
2024-06-13 10:30:00,34.72,34.88,34.69,34.72,40688.0,33.1544,33.3072,33.1258,33.1544,40688.0
2024-06-13 11:00:00,34.72,34.76,34.49,34.52,63821.0,33.1544,33.1926,32.9348,32.9634,63821.0
2024-06-13 11:30:00,34.53,34.56,34.15,34.21,87291.0,32.973,33.0016,32.6101,32.6674,87291.0
2024-06-13 12:00:00,34.24,34.26,34.11,34.12,65685.0,32.6961,32.7152,32.5719,32.5815,65685.0
2024-06-13 12:30:00,34.13,34.26,34.13,34.18,48078.0,32.591,32.7152,32.591,32.6388,48078.0
2024-06-13 13:00:00,34.19,34.27,33.71,33.91,127017.0,32.6483,32.7247,32.19,32.3809,127017.0
2024-06-13 13:30:00,33.93,34.13,33.93,34.1,42928.0,32.4,32.591,32.4,32.5624,42928.0
2024-06-13 14:00:00,34.09,34.16,34.01,34.04,44190.0,32.5528,32.6197,32.4764,32.5051,44190.0
2024-06-13 14:30:00,34.03,34.04,33.82,33.86,38642.0,32.4955,32.5051,32.295,32.3332,38642.0
2024-06-13 15:00:00,33.88,33.9,33.85,33.89,56654.0,32.3523,32.3714,32.3236,32.3618,56654.0
2024-06-13 15:30:00,33.89,33.9,33.75,33.84,111259.0,32.3618,32.3714,32.2281,32.3141,111259.0
2024-06-14 09:30:00,33.31,33.39,33.03,33.05,150400.0,31.808,31.8844,31.5406,31.5597,150400.0
2024-06-14 10:00:00,33.03,33.16,32.85,33.04,204680.0,31.5406,31.6648,31.3687,31.5502,204680.0
2024-06-14 10:30:00,33.04,33.2,32.92,33.07,121223.0,31.5502,31.7029,31.4356,31.5788,121223.0
2024-06-14 11:00:00,33.06,33.24,33.0,33.23,49217.0,31.5693,31.7411,31.512,31.7316,49217.0
2024-06-14 11:30:00,33.27,33.32,33.11,33.26,45053.0,31.7698,31.8175,31.617,31.7602,45053.0
2024-06-14 12:00:00,33.26,33.33,33.17,33.18,67072.0,31.7602,31.8271,31.6743,31.6839,67072.0
2024-06-14 12:30:00,33.19,33.42,33.19,33.42,30642.0,31.6934,31.913,31.6934,31.913,30642.0
2024-06-14 13:00:00,33.43,33.48,33.21,33.22,60363.0,31.9226,31.9703,31.7125,31.722,60363.0
2024-06-14 13:30:00,33.21,33.23,33.12,33.15,54248.0,31.7125,31.7316,31.6266,31.6552,54248.0
2024-06-14 14:00:00,33.15,33.22,33.14,33.14,31133.0,31.6552,31.722,31.6457,31.6457,31133.0
2024-06-14 14:30:00,33.15,33.25,33.15,33.18,26523.0,31.6552,31.7507,31.6552,31.6839,26523.0
2024-06-14 15:00:00,33.19,33.24,33.06,33.06,59195.0,31.6934,31.7411,31.5693,31.5693,59195.0
2024-06-14 15:30:00,33.05,33.11,33.02,33.02,66653.0,31.5597,31.617,31.5311,31.5311,66653.0
2024-06-17 09:30:00,34.25,34.45,34.16,34.36,148382.0,32.7056,32.8966,32.6197,32.8106,148382.0
2024-06-17 10:00:00,34.37,34.5,34.37,34.4,62637.0,32.8202,32.9443,32.8202,32.8488,62637.0
2024-06-17 10:30:00,34.4,34.47,34.28,34.29,57650.0,32.8488,32.9157,32.7342,32.7438,57650.0
2024-06-17 11:00:00,34.3,34.41,34.28,34.36,53184.0,32.7533,32.8584,32.7342,32.8106,53184.0
2024-06-17 11:30:00,34.36,34.5,34.35,34.35,25965.0,32.8106,32.9443,32.8011,32.8011,25965.0
2024-06-17 12:00:00,34.35,34.36,34.18,34.19,48832.0,32.8011,32.8106,32.6388,32.6483,48832.0
2024-06-17 12:30:00,34.2,34.22,34.15,34.21,32832.0,32.6579,32.677,32.6101,32.6674,32832.0
2024-06-17 13:00:00,34.22,34.23,34.16,34.18,12561.0,32.677,32.6865,32.6197,32.6388,12561.0
2024-06-17 13:30:00,34.17,34.18,34.01,34.02,16741.0,32.6292,32.6388,32.4764,32.486,16741.0
2024-06-17 14:00:00,34.05,34.09,33.96,34.01,19451.0,32.5146,32.5528,32.4287,32.4764,19451.0
2024-06-17 14:30:00,34.01,34.14,34.01,34.12,27292.0,32.4764,32.6006,32.4764,32.5815,27292.0
2024-06-17 15:00:00,34.12,34.12,34.05,34.1,60880.0,32.5815,32.5815,32.5146,32.5624,60880.0
2024-06-17 15:30:00,34.09,34.1,34.01,34.05,69569.0,32.5528,32.5624,32.4764,32.5146,69569.0
2024-06-18 09:30:00,33.88,33.9,33.76,33.89,104581.0,32.3523,32.3714,32.2377,32.3618,104581.0
2024-06-18 10:00:00,33.89,34.07,33.88,33.9,44149.0,32.3618,32.5337,32.3523,32.3714,44149.0
2024-06-18 10:30:00,33.9,33.92,33.81,33.86,49212.0,32.3714,32.3905,32.2854,32.3332,49212.0
2024-06-18 11:00:00,33.86,33.9,33.71,33.71,94298.0,32.3332,32.3714,32.19,32.19,94298.0
2024-06-18 11:30:00,33.72,33.72,33.41,33.53,82235.0,32.1995,32.1995,31.9035,32.0181,82235.0
2024-06-18 12:00:00,33.53,33.6,33.4,33.42,36959.0,32.0181,32.0849,31.8939,31.913,36959.0
2024-06-18 12:30:00,33.43,33.52,33.33,33.52,25559.0,31.9226,32.0085,31.8271,32.0085,25559.0
2024-06-18 13:00:00,33.51,33.52,33.13,33.34,248821.0,31.999,32.0085,31.6361,31.8366,248821.0
2024-06-18 13:30:00,33.34,33.42,33.27,33.42,30004.0,31.8366,31.913,31.7698,31.913,30004.0
2024-06-18 14:00:00,33.43,33.49,33.41,33.45,27445.0,31.9226,31.9799,31.9035,31.9417,27445.0
2024-06-18 14:30:00,33.44,33.45,33.21,33.23,30012.0,31.9321,31.9417,31.7125,31.7316,30012.0
2024-06-18 15:00:00,33.23,33.29,33.2,33.29,30504.0,31.7316,31.7889,31.7029,31.7889,30504.0
2024-06-18 15:30:00,33.27,33.27,33.13,33.13,46313.0,31.7698,31.7698,31.6361,31.6361,46313.0
2024-06-20 09:30:00,34.36,34.46,34.12,34.22,103330.0,32.8106,32.9061,32.5815,32.677,103330.0
2024-06-20 10:00:00,34.22,34.28,34.14,34.27,96689.0,32.677,32.7342,32.6006,32.7247,96689.0
2024-06-20 10:30:00,34.28,34.38,34.26,34.33,38209.0,32.7342,32.8297,32.7152,32.782,38209.0
2024-06-20 11:00:00,34.34,34.34,34.03,34.04,44090.0,32.7915,32.7915,32.4955,32.5051,44090.0
2024-06-20 11:30:00,34.04,34.23,34.04,34.23,25862.0,32.5051,32.6865,32.5051,32.6865,25862.0
2024-06-20 12:00:00,34.17,34.17,34.04,34.07,39850.0,32.6292,32.6292,32.5051,32.5337,39850.0
2024-06-20 12:30:00,34.07,34.08,34.01,34.01,69633.0,32.5337,32.5433,32.4764,32.4764,69633.0
2024-06-20 13:00:00,33.99,34.01,33.81,33.82,24013.0,32.4573,32.4764,32.2854,32.295,24013.0
2024-06-20 13:30:00,33.84,33.91,33.82,33.89,15341.0,32.3141,32.3809,32.295,32.3618,15341.0
2024-06-20 14:00:00,33.87,33.88,33.77,33.8,31787.0,32.3427,32.3523,32.2472,32.2759,31787.0
2024-06-20 14:30:00,33.8,33.86,33.8,33.83,32600.0,32.2759,32.3332,32.2759,32.3045,32600.0
2024-06-20 15:00:00,33.84,33.84,33.77,33.8,12415.0,32.3141,32.3141,32.2472,32.2759,12415.0
2024-06-20 15:30:00,33.79,33.85,33.78,33.81,127787.0,32.2663,32.3236,32.2568,32.2854,127787.0
2024-06-21 09:30:00,33.53,33.86,33.31,33.76,97553.0,32.0181,32.3332,31.808,32.2377,97553.0
2024-06-21 10:00:00,33.78,33.98,33.76,33.89,73942.0,32.2568,32.4478,32.2377,32.3618,73942.0
2024-06-21 10:30:00,33.9,34.25,33.9,34.17,71413.0,32.3714,32.7056,32.3714,32.6292,71413.0
2024-06-21 11:00:00,34.17,34.18,34.08,34.16,40973.0,32.6292,32.6388,32.5433,32.6197,40973.0
2024-06-21 11:30:00,34.14,34.17,34.04,34.17,30025.0,32.6006,32.6292,32.5051,32.6292,30025.0
2024-06-21 12:00:00,34.16,34.2,34.0,34.04,26245.0,32.6197,32.6579,32.4669,32.5051,26245.0
2024-06-21 12:30:00,34.03,34.04,33.96,34.01,15287.0,32.4955,32.5051,32.4287,32.4764,15287.0
2024-06-21 13:00:00,34.01,34.06,33.99,34.04,4816.0,32.4764,32.5242,32.4573,32.5051,4816.0
2024-06-21 13:30:00,34.04,34.04,33.92,33.92,8524.0,32.5051,32.5051,32.3905,32.3905,8524.0
2024-06-21 14:00:00,33.94,33.98,33.94,33.97,6093.0,32.4096,32.4478,32.4096,32.4382,6093.0
2024-06-21 14:30:00,33.97,33.97,33.93,33.93,9162.0,32.4382,32.4382,32.4,32.4,9162.0
2024-06-21 15:00:00,33.93,33.93,33.85,33.87,15179.0,32.4,32.4,32.3236,32.3427,15179.0
2024-06-21 15:30:00,33.87,33.92,33.86,33.87,109609.0,32.3427,32.3905,32.3332,32.3427,109609.0
2024-06-24 09:30:00,33.78,33.97,33.78,33.9,81056.0,32.2568,32.4382,32.2568,32.3714,81056.0
2024-06-24 10:00:00,33.89,33.94,33.77,33.91,38693.0,32.3618,32.4096,32.2472,32.3809,38693.0
2024-06-24 10:30:00,33.92,34.09,33.83,34.09,30691.0,32.3905,32.5528,32.3045,32.5528,30691.0
2024-06-24 11:00:00,34.09,34.1,33.99,34.04,39984.0,32.5528,32.5624,32.4573,32.5051,39984.0
2024-06-24 11:30:00,34.03,34.11,33.98,34.02,21965.0,32.4955,32.5719,32.4478,32.486,21965.0
2024-06-24 12:00:00,34.04,34.11,34.01,34.02,12767.0,32.5051,32.5719,32.4764,32.486,12767.0
2024-06-24 12:30:00,34.04,34.04,33.89,33.91,24037.0,32.5051,32.5051,32.3618,32.3809,24037.0
2024-06-24 13:00:00,33.93,33.93,33.85,33.86,9820.0,32.4,32.4,32.3236,32.3332,9820.0
2024-06-24 13:30:00,33.86,33.88,33.78,33.78,45720.0,32.3332,32.3523,32.2568,32.2568,45720.0
2024-06-24 14:00:00,33.78,33.81,33.68,33.7,21543.0,32.2568,32.2854,32.1613,32.1804,21543.0
2024-06-24 14:30:00,33.7,33.7,33.56,33.59,25466.0,32.1804,32.1804,32.0467,32.0754,25466.0
2024-06-24 15:00:00,33.6,33.7,33.59,33.6,22378.0,32.0849,32.1804,32.0754,32.0849,22378.0
2024-06-24 15:30:00,33.58,33.6,33.49,33.52,52253.0,32.0658,32.0849,31.9799,32.0085,52253.0
2024-06-25 09:30:00,33.37,33.38,33.22,33.28,73727.0,32.2493,32.259,32.1043,32.1623,73727.0
2024-06-25 10:00:00,33.26,33.34,33.17,33.17,58820.0,32.143,32.2203,32.056,32.056,58820.0
2024-06-25 10:30:00,33.16,33.17,33.07,33.14,45902.0,32.0463,32.056,31.9594,32.027,45902.0
2024-06-25 11:00:00,33.13,33.35,33.13,33.34,31382.0,32.0174,32.23,32.0174,32.2203,31382.0
2024-06-25 11:30:00,33.34,33.35,33.2,33.23,26740.0,32.2203,32.23,32.085,32.114,26740.0
2024-06-25 12:00:00,33.23,33.37,33.22,33.36,23296.0,32.114,32.2493,32.1043,32.2396,23296.0
2024-06-25 12:30:00,33.36,33.4,33.3,33.36,17048.0,32.2396,32.2783,32.1816,32.2396,17048.0
2024-06-25 13:00:00,33.37,33.37,33.24,33.24,13035.0,32.2493,32.2493,32.1237,32.1237,13035.0
2024-06-25 13:30:00,33.27,33.28,33.12,33.15,17850.0,32.1527,32.1623,32.0077,32.0367,17850.0
2024-06-25 14:00:00,33.15,33.16,33.11,33.11,15002.0,32.0367,32.0463,31.998,31.998,15002.0
2024-06-25 14:30:00,33.12,33.16,33.08,33.09,13671.0,32.0077,32.0463,31.969,31.9787,13671.0
2024-06-25 15:00:00,33.09,33.12,32.88,32.94,43105.0,31.9787,32.0077,31.7757,31.8337,43105.0
2024-06-25 15:30:00,32.96,32.97,32.89,32.92,39643.0,31.8531,31.8627,31.7854,31.8144,39643.0
2024-06-26 09:30:00,34.19,34.21,34.02,34.11,95647.0,33.0418,33.0611,32.8775,32.9644,95647.0
2024-06-26 10:00:00,34.12,34.32,34.02,34.3,61520.0,32.9741,33.1674,32.8775,33.1481,61520.0
2024-06-26 10:30:00,34.28,34.35,34.22,34.29,65910.0,33.1287,33.1964,33.0707,33.1384,65910.0
2024-06-26 11:00:00,34.26,34.32,34.22,34.31,56209.0,33.1094,33.1674,33.0707,33.1577,56209.0
2024-06-26 11:30:00,34.3,34.35,34.22,34.22,44433.0,33.1481,33.1964,33.0707,33.0707,44433.0
2024-06-26 12:00:00,34.22,34.23,34.15,34.18,16788.0,33.0707,33.0804,33.0031,33.0321,16788.0
2024-06-26 12:30:00,34.17,34.2,34.13,34.2,27795.0,33.0224,33.0514,32.9838,33.0514,27795.0
2024-06-26 13:00:00,34.21,34.21,34.05,34.12,80596.0,33.0611,33.0611,32.9065,32.9741,80596.0
2024-06-26 13:30:00,34.13,34.18,34.1,34.18,11825.0,32.9838,33.0321,32.9548,33.0321,11825.0
2024-06-26 14:00:00,34.19,34.35,34.19,34.32,41372.0,33.0418,33.1964,33.0418,33.1674,41372.0
2024-06-26 14:30:00,34.3,34.31,34.22,34.3,26007.0,33.1481,33.1577,33.0707,33.1481,26007.0
2024-06-26 15:00:00,34.3,34.34,34.29,34.34,15950.0,33.1481,33.1867,33.1384,33.1867,15950.0
2024-06-26 15:30:00,34.34,34.38,34.33,34.34,67521.0,33.1867,33.2254,33.1771,33.1867,67521.0
2024-06-27 09:30:00,33.96,33.99,33.78,33.81,73156.0,32.8195,32.8485,32.6455,32.6745,73156.0
2024-06-27 10:00:00,33.8,33.93,33.74,33.92,46331.0,32.6649,32.7905,32.6069,32.7808,46331.0
2024-06-27 10:30:00,33.91,33.95,33.85,33.92,36061.0,32.7712,32.8098,32.7132,32.7808,36061.0
2024-06-27 11:00:00,33.93,34.01,33.91,33.98,22728.0,32.7905,32.8678,32.7712,32.8388,22728.0
2024-06-27 11:30:00,34.0,34.02,33.92,33.97,31004.0,32.8581,32.8775,32.7808,32.8291,31004.0
2024-06-27 12:00:00,33.98,33.98,33.9,33.92,19855.0,32.8388,32.8388,32.7615,32.7808,19855.0
2024-06-27 12:30:00,33.91,33.91,33.86,33.9,12608.0,32.7712,32.7712,32.7228,32.7615,12608.0
2024-06-27 13:00:00,33.91,33.91,33.78,33.85,44627.0,32.7712,32.7712,32.6455,32.7132,44627.0
2024-06-27 13:30:00,33.84,33.9,33.79,33.9,28421.0,32.7035,32.7615,32.6552,32.7615,28421.0
2024-06-27 14:00:00,33.9,33.92,33.86,33.91,10705.0,32.7615,32.7808,32.7228,32.7712,10705.0
2024-06-27 14:30:00,33.91,34.0,33.86,33.97,27361.0,32.7712,32.8581,32.7228,32.8291,27361.0
2024-06-27 15:00:00,33.97,34.04,33.95,34.02,37187.0,32.8291,32.8968,32.8098,32.8775,37187.0
2024-06-27 15:30:00,34.02,34.07,33.97,33.98,62932.0,32.8775,32.9258,32.8291,32.8388,62932.0
2024-06-28 09:30:00,33.79,34.06,33.76,34.0,123027.0,32.6552,32.9161,32.6262,32.8581,123027.0
2024-06-28 10:00:00,33.97,34.49,33.93,34.27,168744.0,32.8291,33.3317,32.7905,33.1191,168744.0
2024-06-28 10:30:00,34.29,34.87,34.25,34.87,259029.0,33.1384,33.6989,33.0997,33.6989,259029.0
2024-06-28 11:00:00,34.87,35.19,34.87,34.92,204191.0,33.6989,34.0082,33.6989,33.7472,204191.0
2024-06-28 11:30:00,34.91,35.12,34.82,35.1,62197.0,33.7376,33.9405,33.6506,33.9212,62197.0
2024-06-28 12:00:00,35.1,35.24,35.04,35.15,66699.0,33.9212,34.0565,33.8632,33.9695,66699.0
2024-06-28 12:30:00,35.15,35.46,35.13,35.3,86949.0,33.9695,34.2691,33.9502,34.1145,86949.0
2024-06-28 13:00:00,35.28,35.33,35.21,35.22,28632.0,34.0951,34.1435,34.0275,34.0372,28632.0
2024-06-28 13:30:00,35.22,35.36,35.22,35.27,46049.0,34.0372,34.1725,34.0372,34.0855,46049.0
2024-06-28 14:00:00,35.26,35.26,35.12,35.14,24792.0,34.0758,34.0758,33.9405,33.9598,24792.0
2024-06-28 14:30:00,35.16,35.26,35.13,35.24,50910.0,33.9792,34.0758,33.9502,34.0565,50910.0
2024-06-28 15:00:00,35.25,35.43,35.25,35.43,84144.0,34.0662,34.2401,34.0662,34.2401,84144.0
2024-06-28 15:30:00,35.43,35.9,35.42,35.9,325757.0,34.2401,34.6943,34.2304,34.6943,325757.0
2024-07-01 09:30:00,37.17,37.26,36.77,36.77,188283.0,35.9217,36.0086,35.5351,35.5351,188283.0
2024-07-01 10:00:00,36.72,37.53,36.43,37.48,138498.0,35.4868,36.2696,35.2065,36.2213,138498.0
2024-07-01 10:30:00,37.47,37.78,37.46,37.76,203295.0,36.2116,36.5112,36.2019,36.4919,203295.0
2024-07-01 11:00:00,37.76,37.77,37.54,37.69,113383.0,36.4919,36.5015,36.2792,36.4242,113383.0
2024-07-01 11:30:00,37.69,37.82,37.67,37.78,63398.0,36.4242,36.5498,36.4049,36.5112,63398.0
2024-07-01 12:00:00,37.78,37.8,37.56,37.64,61782.0,36.5112,36.5305,36.2986,36.3759,61782.0
2024-07-01 12:30:00,37.64,37.82,37.63,37.81,69414.0,36.3759,36.5498,36.3662,36.5402,69414.0
2024-07-01 13:00:00,37.8,37.81,37.68,37.71,26512.0,36.5305,36.5402,36.4145,36.4435,26512.0
2024-07-01 13:30:00,37.71,37.78,37.7,37.77,23721.0,36.4435,36.5112,36.4339,36.5015,23721.0
2024-07-01 14:00:00,37.77,37.89,37.77,37.85,29954.0,36.5015,36.6175,36.5015,36.5788,29954.0
2024-07-01 14:30:00,37.83,37.84,37.62,37.71,23431.0,36.5595,36.5692,36.3566,36.4435,23431.0
2024-07-01 15:00:00,37.72,37.75,37.67,37.73,17718.0,36.4532,36.4822,36.4049,36.4629,17718.0
2024-07-01 15:30:00,37.75,37.77,37.69,37.75,62385.0,36.4822,36.5015,36.4242,36.4822,62385.0
2024-07-02 09:30:00,36.82,36.94,36.68,36.85,162327.0,35.5834,35.6994,35.4481,35.6124,162327.0
2024-07-02 10:00:00,37.03,37.39,36.92,37.31,187707.0,35.7864,36.1343,35.6801,36.057,187707.0
2024-07-02 10:30:00,37.32,37.37,37.11,37.23,63121.0,36.0666,36.115,35.8637,35.9797,63121.0
2024-07-02 11:00:00,37.24,37.54,37.21,37.4,104079.0,35.9893,36.2792,35.9603,36.1439,104079.0
2024-07-02 11:30:00,37.4,37.52,37.38,37.39,63854.0,36.1439,36.2599,36.1246,36.1343,63854.0
2024-07-02 12:00:00,37.37,37.52,37.37,37.47,37438.0,36.115,36.2599,36.115,36.2116,37438.0
2024-07-02 12:30:00,37.47,37.59,37.46,37.58,24527.0,36.2116,36.3276,36.2019,36.3179,24527.0
2024-07-02 13:00:00,37.58,37.58,37.36,37.49,49736.0,36.3179,36.3179,36.1053,36.2309,49736.0
2024-07-02 13:30:00,37.5,37.56,37.3,37.35,39567.0,36.2406,36.2986,36.0473,36.0956,39567.0
2024-07-02 14:00:00,37.4,37.42,37.17,37.19,24012.0,36.1439,36.1633,35.9217,35.941,24012.0
2024-07-02 14:30:00,37.21,37.24,37.05,37.09,24021.0,35.9603,35.9893,35.8057,35.8444,24021.0
2024-07-02 15:00:00,37.08,37.16,36.95,36.95,26458.0,35.8347,35.912,35.7091,35.7091,26458.0
2024-07-02 15:30:00,36.93,36.98,36.86,36.92,114632.0,35.6897,35.7381,35.6221,35.6801,114632.0
2024-07-03 09:30:00,36.26,36.38,36.18,36.27,102559.0,35.0422,35.1582,34.9649,35.0519,102559.0
2024-07-03 10:00:00,36.25,36.25,35.37,35.69,452159.0,35.0326,35.0326,34.1821,34.4914,452159.0
2024-07-03 10:30:00,35.69,35.75,35.42,35.5,142423.0,34.4914,34.5494,34.2304,34.3078,142423.0
2024-07-03 11:00:00,35.5,35.58,35.41,35.58,80713.0,34.3078,34.3851,34.2208,34.3851,80713.0
2024-07-03 11:30:00,35.58,35.71,35.58,35.69,64961.0,34.3851,34.5107,34.3851,34.4914,64961.0
2024-07-03 12:00:00,35.68,35.79,35.68,35.73,84795.0,34.4817,34.588,34.4817,34.53,84795.0
2024-07-03 12:30:00,35.72,35.72,35.44,35.46,85746.0,34.5204,34.5204,34.2498,34.2691,85746.0
2024-07-05 09:30:00,35.04,35.43,34.97,35.34,142912.0,33.8632,34.2401,33.7956,34.1531,142912.0
2024-07-05 10:00:00,35.36,35.46,35.21,35.31,81865.0,34.1725,34.2691,34.0275,34.1241,81865.0
2024-07-05 10:30:00,35.31,35.34,34.93,34.93,73983.0,34.1241,34.1531,33.7569,33.7569,73983.0
2024-07-05 11:00:00,34.94,34.94,34.61,34.62,49100.0,33.7666,33.7666,33.4476,33.4573,49100.0
2024-07-05 11:30:00,34.62,34.71,34.52,34.7,65127.0,33.4573,33.5443,33.3607,33.5346,65127.0
2024-07-05 12:00:00,34.72,34.83,34.68,34.76,50253.0,33.554,33.6603,33.5153,33.5926,50253.0
2024-07-05 12:30:00,34.76,34.8,34.74,34.77,8620.0,33.5926,33.6313,33.5733,33.6023,8620.0
2024-07-05 13:00:00,34.75,34.78,34.71,34.73,17142.0,33.5829,33.6119,33.5443,33.5636,17142.0
2024-07-05 13:30:00,34.72,34.77,34.64,34.77,24501.0,33.554,33.6023,33.4766,33.6023,24501.0
2024-07-05 14:00:00,34.77,34.84,34.68,34.68,23397.0,33.6023,33.6699,33.5153,33.5153,23397.0
2024-07-05 14:30:00,34.69,34.75,34.62,34.64,28003.0,33.525,33.5829,33.4573,33.4766,28003.0
2024-07-05 15:00:00,34.64,34.68,34.62,34.64,58011.0,33.4766,33.5153,33.4573,33.4766,58011.0
2024-07-05 15:30:00,34.65,34.74,34.64,34.72,179489.0,33.4863,33.5733,33.4766,33.554,179489.0
2024-07-08 09:30:00,34.73,35.09,34.73,34.8,64001.0,33.5636,33.9115,33.5636,33.6313,64001.0
2024-07-08 10:00:00,34.81,34.81,34.67,34.72,63572.0,33.6409,33.6409,33.5056,33.554,63572.0
2024-07-08 10:30:00,34.75,34.85,34.69,34.79,76817.0,33.5829,33.6796,33.525,33.6216,76817.0
2024-07-08 11:00:00,34.78,34.84,34.68,34.84,29062.0,33.6119,33.6699,33.5153,33.6699,29062.0
2024-07-08 11:30:00,34.84,34.84,34.7,34.74,14474.0,33.6699,33.6699,33.5346,33.5733,14474.0
2024-07-08 12:00:00,34.73,34.77,34.57,34.65,24982.0,33.5636,33.6023,33.409,33.4863,24982.0
2024-07-08 12:30:00,34.64,34.66,34.61,34.64,8300.0,33.4766,33.496,33.4476,33.4766,8300.0
2024-07-08 13:00:00,34.61,34.66,34.51,34.55,69189.0,33.4476,33.496,33.351,33.3897,69189.0
2024-07-08 13:30:00,34.55,34.56,34.46,34.51,20693.0,33.3897,33.3993,33.3027,33.351,20693.0
2024-07-08 14:00:00,34.55,34.59,34.5,34.54,20545.0,33.3897,33.4283,33.3413,33.38,20545.0
2024-07-08 14:30:00,34.56,34.56,34.45,34.45,23007.0,33.3993,33.3993,33.293,33.293,23007.0
2024-07-08 15:00:00,34.46,34.53,34.4,34.5,21203.0,33.3027,33.3703,33.2447,33.3413,21203.0
2024-07-08 15:30:00,34.49,34.54,34.46,34.51,85752.0,33.3317,33.38,33.3027,33.351,85752.0
2024-07-09 09:30:00,34.85,34.91,34.73,34.76,108265.0,33.6796,33.7376,33.5636,33.5926,108265.0
2024-07-09 10:00:00,34.76,35.15,34.61,35.06,149170.0,33.5926,33.9695,33.4476,33.8825,149170.0
2024-07-09 10:30:00,35.05,35.27,35.02,35.26,58216.0,33.8729,34.0855,33.8439,34.0758,58216.0
2024-07-09 11:00:00,35.25,35.49,35.16,35.47,90992.0,34.0662,34.2981,33.9792,34.2788,90992.0
2024-07-09 11:30:00,35.46,35.48,35.32,35.32,48947.0,34.2691,34.2884,34.1338,34.1338,48947.0
2024-07-09 12:00:00,35.3,35.32,35.13,35.17,26088.0,34.1145,34.1338,33.9502,33.9888,26088.0
2024-07-09 12:30:00,35.16,35.34,35.15,35.29,28332.0,33.9792,34.1531,33.9695,34.1048,28332.0
2024-07-09 13:00:00,35.27,35.3,35.18,35.21,36842.0,34.0855,34.1145,33.9985,34.0275,36842.0
2024-07-09 13:30:00,35.24,35.27,35.03,35.05,20332.0,34.0565,34.0855,33.8535,33.8729,20332.0
2024-07-09 14:00:00,35.05,35.06,34.93,35.0,39226.0,33.8729,33.8825,33.7569,33.8246,39226.0
2024-07-09 14:30:00,35.0,35.14,34.99,35.08,21254.0,33.8246,33.9598,33.8149,33.9019,21254.0
2024-07-09 15:00:00,35.08,35.09,34.99,35.01,44917.0,33.9019,33.9115,33.8149,33.8342,44917.0
2024-07-09 15:30:00,35.02,35.04,34.93,34.99,192633.0,33.8439,33.8632,33.7569,33.8149,192633.0
2024-07-10 09:30:00,34.85,35.04,34.85,35.0,57876.0,33.6796,33.8632,33.6796,33.8246,57876.0
2024-07-10 10:00:00,34.98,34.99,34.76,34.85,51664.0,33.8052,33.8149,33.5926,33.6796,51664.0
2024-07-10 10:30:00,34.88,35.04,34.8,35.02,88869.0,33.7086,33.8632,33.6313,33.8439,88869.0
2024-07-10 11:00:00,35.02,35.08,34.92,35.04,40361.0,33.8439,33.9019,33.7472,33.8632,40361.0
2024-07-10 11:30:00,35.06,35.07,34.91,34.91,35419.0,33.8825,33.8922,33.7376,33.7376,35419.0
2024-07-10 12:00:00,34.91,34.91,34.71,34.81,60262.0,33.7376,33.7376,33.5443,33.6409,60262.0
2024-07-10 12:30:00,34.82,34.84,34.74,34.81,32227.0,33.6506,33.6699,33.5733,33.6409,32227.0
2024-07-10 13:00:00,34.8,34.82,34.62,34.81,75217.0,33.6313,33.6506,33.4573,33.6409,75217.0
2024-07-10 13:30:00,34.83,34.93,34.76,34.77,62463.0,33.6603,33.7569,33.5926,33.6023,62463.0
2024-07-10 14:00:00,34.78,34.83,34.75,34.75,22143.0,33.6119,33.6603,33.5829,33.5829,22143.0
2024-07-10 14:30:00,34.76,34.76,34.64,34.66,42236.0,33.5926,33.5926,33.4766,33.496,42236.0
2024-07-10 15:00:00,34.67,34.76,34.63,34.69,33977.0,33.5056,33.5926,33.467,33.525,33977.0
2024-07-10 15:30:00,34.69,34.8,34.64,34.69,97625.0,33.525,33.6313,33.4766,33.525,97625.0
2024-07-11 09:30:00,33.49,33.59,33.12,33.13,192711.0,32.3653,32.4619,32.0077,32.0174,192711.0
2024-07-11 10:00:00,33.14,33.29,33.01,33.29,158185.0,32.027,32.172,31.9014,32.172,158185.0
2024-07-11 10:30:00,33.32,33.48,33.26,33.29,68082.0,32.201,32.3556,32.143,32.172,68082.0
2024-07-11 11:00:00,33.28,33.39,33.24,33.37,72645.0,32.1623,32.2686,32.1237,32.2493,72645.0
2024-07-11 11:30:00,33.34,33.34,33.14,33.22,39692.0,32.2203,32.2203,32.027,32.1043,39692.0
2024-07-11 12:00:00,33.22,33.32,33.2,33.26,32178.0,32.1043,32.201,32.085,32.143,32178.0
2024-07-11 12:30:00,33.26,33.33,33.15,33.18,54882.0,32.143,32.2106,32.0367,32.0657,54882.0
2024-07-11 13:00:00,33.2,33.66,33.2,33.45,202692.0,32.085,32.5296,32.085,32.3266,202692.0
2024-07-11 13:30:00,33.47,33.74,33.46,33.62,63045.0,32.3459,32.6069,32.3363,32.4909,63045.0
2024-07-11 14:00:00,33.63,33.65,33.53,33.62,35947.0,32.5006,32.5199,32.4039,32.4909,35947.0
2024-07-11 14:30:00,33.59,33.63,33.53,33.54,51920.0,32.4619,32.5006,32.4039,32.4136,51920.0
2024-07-11 15:00:00,33.53,33.59,33.51,33.59,81001.0,32.4039,32.4619,32.3846,32.4619,81001.0
2024-07-11 15:30:00,33.59,33.75,33.59,33.68,138716.0,32.4619,32.6165,32.4619,32.5489,138716.0
2024-07-12 09:30:00,33.77,33.94,33.65,33.69,68721.0,32.6359,32.8001,32.5199,32.5585,68721.0
2024-07-12 10:00:00,33.68,33.85,33.54,33.82,185144.0,32.5489,32.7132,32.4136,32.6842,185144.0
2024-07-12 10:30:00,33.81,33.82,33.7,33.82,39352.0,32.6745,32.6842,32.5682,32.6842,39352.0
2024-07-12 11:00:00,33.84,33.85,33.72,33.73,43957.0,32.7035,32.7132,32.5875,32.5972,43957.0
2024-07-12 11:30:00,33.74,33.75,33.64,33.65,59680.0,32.6069,32.6165,32.5102,32.5199,59680.0
2024-07-12 12:00:00,33.64,33.66,33.58,33.62,30477.0,32.5102,32.5296,32.4522,32.4909,30477.0
2024-07-12 12:30:00,33.61,33.69,33.56,33.67,35960.0,32.4812,32.5585,32.4329,32.5392,35960.0
2024-07-12 13:00:00,33.66,33.68,33.56,33.56,26032.0,32.5296,32.5489,32.4329,32.4329,26032.0
2024-07-12 13:30:00,33.56,33.57,33.5,33.52,18217.0,32.4329,32.4426,32.3749,32.3943,18217.0
2024-07-12 14:00:00,33.51,33.57,33.5,33.56,12919.0,32.3846,32.4426,32.3749,32.4329,12919.0
2024-07-12 14:30:00,33.55,33.56,33.45,33.5,20634.0,32.4232,32.4329,32.3266,32.3749,20634.0
2024-07-12 15:00:00,33.51,33.51,33.4,33.41,37788.0,32.3846,32.3846,32.2783,32.2879,37788.0
2024-07-12 15:30:00,33.41,33.47,33.33,33.34,94068.0,32.2879,32.3459,32.2106,32.2203,94068.0
2024-07-15 09:30:00,34.3,34.45,34.18,34.45,173142.0,33.1481,33.293,33.0321,33.293,173142.0
2024-07-15 10:00:00,34.44,34.5,34.36,34.46,52075.0,33.2834,33.3413,33.206,33.3027,52075.0
2024-07-15 10:30:00,34.45,34.5,34.19,34.19,127063.0,33.293,33.3413,33.0418,33.0418,127063.0
2024-07-15 11:00:00,34.18,34.27,34.17,34.22,46249.0,33.0321,33.1191,33.0224,33.0707,46249.0
2024-07-15 11:30:00,34.22,34.27,34.14,34.19,50506.0,33.0707,33.1191,32.9934,33.0418,50506.0
2024-07-15 12:00:00,34.21,34.27,34.17,34.19,21422.0,33.0611,33.1191,33.0224,33.0418,21422.0
2024-07-15 12:30:00,34.21,34.33,33.99,34.31,67766.0,33.0611,33.1771,32.8485,33.1577,67766.0
2024-07-15 13:00:00,34.31,34.46,34.31,34.45,56574.0,33.1577,33.3027,33.1577,33.293,56574.0
2024-07-15 13:30:00,34.45,34.52,34.45,34.45,21642.0,33.293,33.3607,33.293,33.293,21642.0
2024-07-15 14:00:00,34.45,34.48,34.36,34.39,32250.0,33.293,33.322,33.206,33.235,32250.0
2024-07-15 14:30:00,34.4,34.43,34.35,34.41,9327.0,33.2447,33.2737,33.1964,33.2544,9327.0
2024-07-15 15:00:00,34.42,34.54,34.42,34.49,44826.0,33.264,33.38,33.264,33.3317,44826.0
2024-07-15 15:30:00,34.49,34.53,34.39,34.45,80329.0,33.3317,33.3703,33.235,33.293,80329.0
2024-07-16 09:30:00,33.73,33.85,33.72,33.81,70229.0,32.5972,32.7132,32.5875,32.6745,70229.0
2024-07-16 10:00:00,33.82,33.89,33.75,33.78,54991.0,32.6842,32.7518,32.6165,32.6455,54991.0
2024-07-16 10:30:00,33.77,33.79,33.64,33.72,47936.0,32.6359,32.6552,32.5102,32.5875,47936.0
2024-07-16 11:00:00,33.72,33.72,33.5,33.52,121571.0,32.5875,32.5875,32.3749,32.3943,121571.0
2024-07-16 11:30:00,33.51,33.54,33.29,33.34,73638.0,32.3846,32.4136,32.172,32.2203,73638.0
2024-07-16 12:00:00,33.37,33.47,33.36,33.43,42171.0,32.2493,32.3459,32.2396,32.3073,42171.0
2024-07-16 12:30:00,33.41,33.44,33.33,33.41,23506.0,32.2879,32.3169,32.2106,32.2879,23506.0
2024-07-16 13:00:00,33.41,33.44,33.3,33.31,30061.0,32.2879,32.3169,32.1816,32.1913,30061.0
2024-07-16 13:30:00,33.32,33.33,33.17,33.18,27612.0,32.201,32.2106,32.056,32.0657,27612.0
2024-07-16 14:00:00,33.16,33.18,33.07,33.12,44630.0,32.0463,32.0657,31.9594,32.0077,44630.0
2024-07-16 14:30:00,33.11,33.11,32.99,33.05,41014.0,31.998,31.998,31.8821,31.94,41014.0
2024-07-16 15:00:00,33.06,33.14,33.05,33.1,40390.0,31.9497,32.027,31.94,31.9884,40390.0
2024-07-16 15:30:00,33.1,33.16,33.04,33.05,144523.0,31.9884,32.0463,31.9304,31.94,144523.0
2024-07-17 09:30:00,33.29,33.36,33.11,33.26,118302.0,32.172,32.2396,31.998,32.143,118302.0
2024-07-17 10:00:00,33.22,33.56,33.22,33.5,114978.0,32.1043,32.4329,32.1043,32.3749,114978.0
2024-07-17 10:30:00,33.49,33.5,33.29,33.37,67242.0,32.3653,32.3749,32.172,32.2493,67242.0
2024-07-17 11:00:00,33.36,33.4,33.17,33.18,32679.0,32.2396,32.2783,32.056,32.0657,32679.0
2024-07-17 11:30:00,33.15,33.17,32.95,33.09,110340.0,32.0367,32.056,31.8434,31.9787,110340.0
2024-07-17 12:00:00,33.07,33.07,32.94,32.99,41771.0,31.9594,31.9594,31.8337,31.8821,41771.0
2024-07-17 12:30:00,32.98,33.02,32.88,33.0,55478.0,31.8724,31.911,31.7757,31.8917,55478.0
2024-07-17 13:00:00,32.99,33.11,32.89,33.06,50429.0,31.8821,31.998,31.7854,31.9497,50429.0
2024-07-17 13:30:00,33.05,33.14,32.99,33.05,33738.0,31.94,32.027,31.8821,31.94,33738.0
2024-07-17 14:00:00,33.04,33.04,32.88,32.95,37812.0,31.9304,31.9304,31.7757,31.8434,37812.0
2024-07-17 14:30:00,32.95,32.99,32.84,32.84,21787.0,31.8434,31.8821,31.7371,31.7371,21787.0
2024-07-17 15:00:00,32.83,32.99,32.81,32.97,41371.0,31.7274,31.8821,31.7081,31.8627,41371.0
2024-07-17 15:30:00,32.97,33.07,32.97,33.03,112513.0,31.8627,31.9594,31.8627,31.9207,112513.0
2024-07-18 09:30:00,33.57,33.63,33.21,33.22,86795.0,32.4426,32.5006,32.0947,32.1043,86795.0
2024-07-18 10:00:00,33.25,33.41,33.25,33.36,58403.0,32.1333,32.2879,32.1333,32.2396,58403.0
2024-07-18 10:30:00,33.37,33.39,33.11,33.32,84499.0,32.2493,32.2686,31.998,32.201,84499.0
2024-07-18 11:00:00,33.33,33.34,33.21,33.3,34472.0,32.2106,32.2203,32.0947,32.1816,34472.0
2024-07-18 11:30:00,33.33,33.47,33.26,33.47,38754.0,32.2106,32.3459,32.143,32.3459,38754.0
2024-07-18 12:00:00,33.49,33.53,33.43,33.51,30428.0,32.3653,32.4039,32.3073,32.3846,30428.0
2024-07-18 12:30:00,33.52,33.58,33.47,33.56,42243.0,32.3943,32.4522,32.3459,32.4329,42243.0
2024-07-18 13:00:00,33.55,33.69,33.55,33.59,55806.0,32.4232,32.5585,32.4232,32.4619,55806.0
2024-07-18 13:30:00,33.59,33.59,33.5,33.54,5239.0,32.4619,32.4619,32.3749,32.4136,5239.0
2024-07-18 14:00:00,33.56,33.58,33.52,33.55,4466.0,32.4329,32.4522,32.3943,32.4232,4466.0
2024-07-18 14:30:00,33.57,33.69,33.5,33.67,83925.0,32.4426,32.5585,32.3749,32.5392,83925.0
2024-07-18 15:00:00,33.69,33.9,33.68,33.79,36874.0,32.5585,32.7615,32.5489,32.6552,36874.0
2024-07-18 15:30:00,33.8,33.81,33.73,33.78,53945.0,32.6649,32.6745,32.5972,32.6455,53945.0
2024-07-19 09:30:00,34.31,34.56,34.31,34.48,77022.0,33.1577,33.3993,33.1577,33.322,77022.0
2024-07-19 10:00:00,34.49,34.57,34.28,34.3,107200.0,33.3317,33.409,33.1287,33.1481,107200.0
2024-07-19 10:30:00,34.29,34.43,34.22,34.26,31905.0,33.1384,33.2737,33.0707,33.1094,31905.0
2024-07-19 11:00:00,34.26,34.39,34.2,34.38,47297.0,33.1094,33.235,33.0514,33.2254,47297.0
2024-07-19 11:30:00,34.38,34.44,34.36,34.37,15882.0,33.2254,33.2834,33.206,33.2157,15882.0
2024-07-19 12:00:00,34.37,34.38,34.3,34.34,25730.0,33.2157,33.2254,33.1481,33.1867,25730.0
2024-07-19 12:30:00,34.35,34.4,34.33,34.38,11631.0,33.1964,33.2447,33.1771,33.2254,11631.0
2024-07-19 13:00:00,34.38,34.38,34.28,34.3,19067.0,33.2254,33.2254,33.1287,33.1481,19067.0
2024-07-19 13:30:00,34.3,34.34,34.28,34.33,27501.0,33.1481,33.1867,33.1287,33.1771,27501.0
2024-07-19 14:00:00,34.33,34.44,34.33,34.41,18211.0,33.1771,33.2834,33.1771,33.2544,18211.0
2024-07-19 14:30:00,34.44,34.46,34.38,34.41,22859.0,33.2834,33.3027,33.2254,33.2544,22859.0
2024-07-19 15:00:00,34.4,34.46,34.38,34.42,22483.0,33.2447,33.3027,33.2254,33.264,22483.0
2024-07-19 15:30:00,34.42,34.44,34.38,34.41,97447.0,33.264,33.2834,33.2254,33.2544,97447.0
2024-07-22 09:30:00,33.93,34.03,33.88,33.92,85544.0,32.7905,32.8871,32.7422,32.7808,85544.0
2024-07-22 10:00:00,33.89,33.96,33.81,33.93,114863.0,32.7518,32.8195,32.6745,32.7905,114863.0
2024-07-22 10:30:00,33.93,33.99,33.88,33.99,26313.0,32.7905,32.8485,32.7422,32.8485,26313.0
2024-07-22 11:00:00,34.01,34.45,33.98,34.43,32033.0,32.8678,33.293,32.8388,33.2737,32033.0
2024-07-22 11:30:00,34.44,35.02,34.43,34.89,109255.0,33.2834,33.8439,33.2737,33.7182,109255.0
2024-07-22 12:00:00,34.88,35.08,34.88,35.08,48686.0,33.7086,33.9019,33.7086,33.9019,48686.0
2024-07-22 12:30:00,35.12,35.14,34.96,35.02,24218.0,33.9405,33.9598,33.7859,33.8439,24218.0
2024-07-22 13:00:00,35.0,35.01,34.88,34.88,21099.0,33.8246,33.8342,33.7086,33.7086,21099.0
2024-07-22 13:30:00,34.89,34.9,34.8,34.83,9794.0,33.7182,33.7279,33.6313,33.6603,9794.0
2024-07-22 14:00:00,34.82,34.91,34.8,34.85,10478.0,33.6506,33.7376,33.6313,33.6796,10478.0
2024-07-22 14:30:00,34.86,34.9,34.84,34.86,16863.0,33.6893,33.7279,33.6699,33.6893,16863.0
2024-07-22 15:00:00,34.87,34.94,34.84,34.85,21070.0,33.6989,33.7666,33.6699,33.6796,21070.0
2024-07-22 15:30:00,34.84,34.87,34.78,34.8,95237.0,33.6699,33.6989,33.6119,33.6313,95237.0
2024-07-23 09:30:00,34.6,34.75,34.48,34.53,47299.0,33.438,33.5829,33.322,33.3703,47299.0
2024-07-23 10:00:00,34.51,34.53,34.39,34.39,40172.0,33.351,33.3703,33.235,33.235,40172.0
2024-07-23 10:30:00,34.42,34.59,34.38,34.54,23481.0,33.264,33.4283,33.2254,33.38,23481.0
2024-07-23 11:00:00,34.53,34.57,34.46,34.49,13126.0,33.3703,33.409,33.3027,33.3317,13126.0
2024-07-23 11:30:00,34.49,34.51,34.38,34.43,21104.0,33.3317,33.351,33.2254,33.2737,21104.0
2024-07-23 12:00:00,34.42,34.52,34.42,34.43,15042.0,33.264,33.3607,33.264,33.2737,15042.0
2024-07-23 12:30:00,34.42,34.53,34.42,34.51,8280.0,33.264,33.3703,33.264,33.351,8280.0
2024-07-23 13:00:00,34.5,34.59,34.39,34.49,29316.0,33.3413,33.4283,33.235,33.3317,29316.0
2024-07-23 13:30:00,34.49,34.73,34.49,34.64,27300.0,33.3317,33.5636,33.3317,33.4766,27300.0
2024-07-23 14:00:00,34.66,34.75,34.66,34.75,9942.0,33.496,33.5829,33.496,33.5829,9942.0
2024-07-23 14:30:00,34.79,34.84,34.74,34.76,23007.0,33.6216,33.6699,33.5733,33.5926,23007.0
2024-07-23 15:00:00,34.76,34.86,34.76,34.84,16363.0,33.5926,33.6893,33.5926,33.6699,16363.0
2024-07-23 15:30:00,34.85,34.96,34.84,34.92,91951.0,33.6796,33.7859,33.6699,33.7472,91951.0
2024-07-24 09:30:00,34.87,35.23,34.64,35.09,172226.0,33.6989,34.0468,33.4766,33.9115,172226.0
2024-07-24 10:00:00,35.08,35.28,34.87,34.93,139969.0,33.9019,34.0951,33.6989,33.7569,139969.0
2024-07-24 10:30:00,34.94,35.04,34.66,34.74,47892.0,33.7666,33.8632,33.496,33.5733,47892.0
2024-07-24 11:00:00,34.72,34.77,34.62,34.77,54504.0,33.554,33.6023,33.4573,33.6023,54504.0
2024-07-24 11:30:00,34.77,34.93,34.75,34.93,16670.0,33.6023,33.7569,33.5829,33.7569,16670.0
2024-07-24 12:00:00,34.95,35.1,34.94,35.08,26857.0,33.7762,33.9212,33.7666,33.9019,26857.0
2024-07-24 12:30:00,35.05,35.1,35.0,35.04,30134.0,33.8729,33.9212,33.8246,33.8632,30134.0
2024-07-24 13:00:00,35.02,35.43,34.98,35.42,88055.0,33.8439,34.2401,33.8052,34.2304,88055.0
2024-07-24 13:30:00,35.42,35.82,35.39,35.79,80306.0,34.2304,34.617,34.2015,34.588,80306.0
2024-07-24 14:00:00,35.78,36.14,35.78,35.89,163011.0,34.5784,34.9263,34.5784,34.6847,163011.0
2024-07-24 14:30:00,35.91,36.11,35.87,36.08,45849.0,34.704,34.8973,34.6653,34.8683,45849.0
2024-07-24 15:00:00,36.08,36.13,35.85,35.9,71467.0,34.8683,34.9166,34.646,34.6943,71467.0
2024-07-24 15:30:00,35.9,36.08,35.88,36.08,138668.0,34.6943,34.8683,34.675,34.8683,138668.0
2024-07-25 09:30:00,35.5,35.58,34.94,34.95,189753.0,34.3078,34.3851,33.7666,33.7762,189753.0
2024-07-25 10:00:00,34.94,34.97,34.53,34.8,167477.0,33.7666,33.7956,33.3703,33.6313,167477.0
2024-07-25 10:30:00,34.79,34.88,34.67,34.8,100783.0,33.6216,33.7086,33.5056,33.6313,100783.0
2024-07-25 11:00:00,34.79,34.88,34.72,34.79,70281.0,33.6216,33.7086,33.554,33.6216,70281.0
2024-07-25 11:30:00,34.79,34.91,34.77,34.86,38396.0,33.6216,33.7376,33.6023,33.6893,38396.0
2024-07-25 12:00:00,34.88,35.15,34.87,35.07,42997.0,33.7086,33.9695,33.6989,33.8922,42997.0
2024-07-25 12:30:00,35.07,35.14,34.99,34.99,22607.0,33.8922,33.9598,33.8149,33.8149,22607.0
2024-07-25 13:00:00,34.99,35.16,34.82,35.16,76109.0,33.8149,33.9792,33.6506,33.9792,76109.0
2024-07-25 13:30:00,35.2,35.36,35.13,35.33,36946.0,34.0178,34.1725,33.9502,34.1435,36946.0
2024-07-25 14:00:00,35.32,35.35,35.24,35.25,20755.0,34.1338,34.1628,34.0565,34.0662,20755.0
2024-07-25 14:30:00,35.25,35.26,35.17,35.24,52105.0,34.0662,34.0758,33.9888,34.0565,52105.0
2024-07-25 15:00:00,35.24,35.35,35.22,35.29,43257.0,34.0565,34.1628,34.0372,34.1048,43257.0
2024-07-25 15:30:00,35.28,35.28,35.2,35.21,96784.0,34.0951,34.0951,34.0178,34.0275,96784.0
2024-07-26 09:30:00,34.51,34.63,34.29,34.37,92219.0,33.351,33.467,33.1384,33.2157,92219.0
2024-07-26 10:00:00,34.41,34.55,34.38,34.48,48277.0,33.2544,33.3897,33.2254,33.322,48277.0
2024-07-26 10:30:00,34.49,34.54,34.41,34.53,30725.0,33.3317,33.38,33.2544,33.3703,30725.0
2024-07-26 11:00:00,34.55,34.79,34.55,34.66,66512.0,33.3897,33.6216,33.3897,33.496,66512.0
2024-07-26 11:30:00,34.65,34.69,34.61,34.61,11456.0,33.4863,33.525,33.4476,33.4476,11456.0
2024-07-26 12:00:00,34.6,34.61,34.51,34.53,10358.0,33.438,33.4476,33.351,33.3703,10358.0
2024-07-26 12:30:00,34.52,34.59,34.52,34.59,10853.0,33.3607,33.4283,33.3607,33.4283,10853.0
2024-07-26 13:00:00,34.57,34.59,34.51,34.58,75196.0,33.409,33.4283,33.351,33.4187,75196.0
2024-07-26 13:30:00,34.57,34.59,34.5,34.51,21636.0,33.409,33.4283,33.3413,33.351,21636.0
2024-07-26 14:00:00,34.52,34.6,34.52,34.54,78002.0,33.3607,33.438,33.3607,33.38,78002.0
2024-07-26 14:30:00,34.53,34.54,34.48,34.5,86506.0,33.3703,33.38,33.322,33.3413,86506.0
2024-07-26 15:00:00,34.5,34.51,34.37,34.37,98305.0,33.3413,33.351,33.2157,33.2157,98305.0
2024-07-26 15:30:00,34.37,34.47,34.36,34.43,118563.0,33.2157,33.3123,33.206,33.2737,118563.0
2024-07-29 09:30:00,33.71,34.0,33.71,33.95,90895.0,32.5779,32.8581,32.5779,32.8098,90895.0
2024-07-29 10:00:00,33.92,33.99,33.87,33.98,89367.0,32.7808,32.8485,32.7325,32.8388,89367.0
2024-07-29 10:30:00,34.0,34.1,33.97,34.09,69369.0,32.8581,32.9548,32.8291,32.9451,69369.0
2024-07-29 11:00:00,34.09,34.09,33.91,33.95,35326.0,32.9451,32.9451,32.7712,32.8098,35326.0
2024-07-29 11:30:00,33.9,34.0,33.89,33.99,16744.0,32.7615,32.8581,32.7518,32.8485,16744.0
2024-07-29 12:00:00,33.98,34.1,33.97,34.07,56558.0,32.8388,32.9548,32.8291,32.9258,56558.0
2024-07-29 12:30:00,34.05,34.11,34.02,34.02,15095.0,32.9065,32.9644,32.8775,32.8775,15095.0
2024-07-29 13:00:00,33.99,34.06,33.98,34.02,4375.0,32.8485,32.9161,32.8388,32.8775,4375.0
2024-07-29 13:30:00,34.04,34.2,34.04,34.2,12239.0,32.8968,33.0514,32.8968,33.0514,12239.0
2024-07-29 14:00:00,34.21,34.22,34.13,34.13,12925.0,33.0611,33.0707,32.9838,32.9838,12925.0
2024-07-29 14:30:00,34.13,34.14,34.07,34.11,13993.0,32.9838,32.9934,32.9258,32.9644,13993.0
2024-07-29 15:00:00,34.09,34.09,33.87,33.88,31115.0,32.9451,32.9451,32.7325,32.7422,31115.0
2024-07-29 15:30:00,33.89,34.02,33.87,33.92,55650.0,32.7518,32.8775,32.7325,32.7808,55650.0
2024-07-30 09:30:00,33.69,33.82,33.66,33.74,84604.0,32.5585,32.6842,32.5296,32.6069,84604.0
2024-07-30 10:00:00,33.75,34.08,33.73,33.98,114618.0,32.6165,32.9354,32.5972,32.8388,114618.0
2024-07-30 10:30:00,34.0,34.15,33.91,33.91,41063.0,32.8581,33.0031,32.7712,32.7712,41063.0
2024-07-30 11:00:00,33.86,34.03,33.85,33.94,77046.0,32.7228,32.8871,32.7132,32.8001,77046.0
2024-07-30 11:30:00,33.96,34.03,33.9,33.91,15708.0,32.8195,32.8871,32.7615,32.7712,15708.0
2024-07-30 12:00:00,33.92,33.95,33.83,33.85,58513.0,32.7808,32.8098,32.6938,32.7132,58513.0
2024-07-30 12:30:00,33.88,33.88,33.51,33.52,57386.0,32.7422,32.7422,32.3846,32.3943,57386.0
2024-07-30 13:00:00,33.52,33.67,33.35,33.64,76251.0,32.3943,32.5392,32.23,32.5102,76251.0
2024-07-30 13:30:00,33.62,33.71,33.61,33.67,19002.0,32.4909,32.5779,32.4812,32.5392,19002.0
2024-07-30 14:00:00,33.63,33.64,33.51,33.51,20663.0,32.5006,32.5102,32.3846,32.3846,20663.0
2024-07-30 14:30:00,33.51,33.63,33.5,33.58,20615.0,32.3846,32.5006,32.3749,32.4522,20615.0
2024-07-30 15:00:00,33.58,33.65,33.56,33.57,15450.0,32.4522,32.5199,32.4329,32.4426,15450.0
2024-07-30 15:30:00,33.57,33.64,33.55,33.58,51184.0,32.4426,32.5102,32.4232,32.4522,51184.0
2024-07-31 09:30:00,32.85,32.9,32.67,32.75,110555.0,31.7468,31.7951,31.5728,31.6501,110555.0
2024-07-31 10:00:00,32.76,32.79,32.59,32.63,160726.0,31.6598,31.6888,31.4955,31.5341,160726.0
2024-07-31 10:30:00,32.64,32.88,32.6,32.82,60315.0,31.5438,31.7757,31.5052,31.7178,60315.0
2024-07-31 11:00:00,32.8,32.85,32.68,32.69,19816.0,31.6984,31.7468,31.5825,31.5921,19816.0
2024-07-31 11:30:00,32.69,32.76,32.67,32.7,22620.0,31.5921,31.6598,31.5728,31.6018,22620.0
2024-07-31 12:00:00,32.7,32.72,32.66,32.68,10681.0,31.6018,31.6211,31.5631,31.5825,10681.0
2024-07-31 12:30:00,32.65,32.67,32.62,32.66,23938.0,31.5535,31.5728,31.5245,31.5631,23938.0
2024-07-31 13:00:00,32.66,32.91,32.66,32.91,39803.0,31.5631,31.8047,31.5631,31.8047,39803.0
2024-07-31 13:30:00,32.92,33.0,32.8,32.87,60858.0,31.8144,31.8917,31.6984,31.7661,60858.0
2024-07-31 14:00:00,32.92,33.16,32.92,33.05,89655.0,31.8144,32.0463,31.8144,31.94,89655.0
2024-07-31 14:30:00,33.02,33.1,32.89,33.04,136104.0,31.911,31.9884,31.7854,31.9304,136104.0
2024-07-31 15:00:00,33.07,33.11,32.67,32.79,120842.0,31.9594,31.998,31.5728,31.6888,120842.0
2024-07-31 15:30:00,32.78,32.79,32.52,32.52,260033.0,31.6791,31.6888,31.4278,31.4278,260033.0
2024-08-01 09:30:00,31.88,31.91,31.62,31.64,300501.0,30.8093,30.8383,30.5581,30.5774,300501.0
2024-08-01 10:00:00,31.62,31.63,31.23,31.36,507207.0,30.5581,30.5677,30.1812,30.3068,507207.0
2024-08-01 10:30:00,31.34,31.36,31.12,31.16,184872.0,30.2875,30.3068,30.0749,30.1135,184872.0
2024-08-01 11:00:00,31.15,31.82,31.14,31.82,169022.0,30.1038,30.7513,30.0942,30.7513,169022.0
2024-08-01 11:30:00,31.81,31.81,31.62,31.62,78251.0,30.7417,30.7417,30.5581,30.5581,78251.0
2024-08-01 12:00:00,31.62,31.67,31.32,31.33,138141.0,30.5581,30.6064,30.2681,30.2778,138141.0
2024-08-01 12:30:00,31.34,31.48,31.27,31.41,63773.0,30.2875,30.4228,30.2198,30.3551,63773.0
2024-08-01 13:00:00,31.4,31.49,31.37,31.46,57719.0,30.3455,30.4324,30.3165,30.4034,57719.0
2024-08-01 13:30:00,31.45,31.47,31.36,31.42,118440.0,30.3938,30.4131,30.3068,30.3648,118440.0
2024-08-01 14:00:00,31.43,31.43,31.19,31.36,55048.0,30.3744,30.3744,30.1425,30.3068,55048.0
2024-08-01 14:30:00,31.35,31.48,31.3,31.4,50451.0,30.2971,30.4228,30.2488,30.3455,50451.0
2024-08-01 15:00:00,31.4,31.45,31.33,31.4,68424.0,30.3455,30.3938,30.2778,30.3455,68424.0
2024-08-01 15:30:00,31.42,31.71,31.41,31.69,103300.0,30.3648,30.645,30.3551,30.6257,103300.0
2024-08-02 09:30:00,30.09,30.19,29.65,29.72,363802.0,29.0794,29.1761,28.6542,28.7219,363802.0
2024-08-02 10:00:00,29.71,29.74,29.35,29.64,405814.0,28.7122,28.7412,28.3643,28.6446,405814.0
2024-08-02 10:30:00,29.64,29.69,29.37,29.44,253735.0,28.6446,28.6929,28.3836,28.4513,253735.0
2024-08-02 11:00:00,29.45,29.61,29.21,29.31,199597.0,28.4609,28.6156,28.229,28.3256,199597.0
2024-08-02 11:30:00,29.31,29.38,29.12,29.18,106725.0,28.3256,28.3933,28.142,28.2,106725.0
2024-08-02 12:00:00,29.19,29.51,29.19,29.36,155189.0,28.2097,28.5189,28.2097,28.374,155189.0
2024-08-02 12:30:00,29.32,29.38,28.96,29.01,81875.0,28.3353,28.3933,27.9874,28.0357,81875.0
2024-08-02 13:00:00,29.02,29.2,28.89,29.14,70789.0,28.0454,28.2193,27.9198,28.1614,70789.0
2024-08-02 13:30:00,29.13,29.22,28.98,29.2,30629.0,28.1517,28.2387,28.0067,28.2193,30629.0
2024-08-02 14:00:00,29.19,29.25,29.07,29.08,159955.0,28.2097,28.2677,28.0937,28.1034,159955.0
2024-08-02 14:30:00,29.09,29.13,28.8,28.9,71921.0,28.113,28.1517,27.8328,27.9294,71921.0
2024-08-02 15:00:00,28.93,29.0,28.82,28.83,63273.0,27.9584,28.0261,27.8521,27.8618,63273.0
2024-08-02 15:30:00,28.83,28.89,28.74,28.84,164489.0,27.8618,27.9198,27.7748,27.8714,164489.0
2024-08-05 09:30:00,27.56,28.13,27.37,27.83,551119.0,26.6344,27.1853,26.4508,26.8953,551119.0
2024-08-05 10:00:00,27.88,28.65,27.78,28.6,316230.0,26.9437,27.6878,26.847,27.6395,316230.0
2024-08-05 10:30:00,28.58,28.69,27.75,27.83,151410.0,27.6202,27.7265,26.818,26.8953,151410.0
2024-08-05 11:00:00,27.83,28.75,27.82,28.64,134042.0,26.8953,27.7845,26.8857,27.6781,134042.0
2024-08-05 11:30:00,28.65,28.7,28.45,28.49,57791.0,27.6878,27.7361,27.4945,27.5332,57791.0
2024-08-05 12:00:00,28.52,29.16,28.46,29.11,151800.0,27.5622,28.1807,27.5042,28.1324,151800.0
2024-08-05 12:30:00,29.11,29.11,28.51,28.56,79427.0,28.1324,28.1324,27.5525,27.6008,79427.0
2024-08-05 13:00:00,28.58,28.68,28.45,28.46,71114.0,27.6202,27.7168,27.4945,27.5042,71114.0
2024-08-05 13:30:00,28.44,28.65,28.33,28.35,70165.0,27.4849,27.6878,27.3786,27.3979,70165.0
2024-08-05 14:00:00,28.34,28.49,28.32,28.46,44087.0,27.3882,27.5332,27.3689,27.5042,44087.0
2024-08-05 14:30:00,28.42,28.62,28.22,28.49,59911.0,27.4655,27.6588,27.2723,27.5332,59911.0
2024-08-05 15:00:00,28.5,28.5,28.15,28.34,42316.0,27.5428,27.5428,27.2046,27.3882,42316.0
2024-08-05 15:30:00,28.34,28.42,28.09,28.38,157150.0,27.3882,27.4655,27.1466,27.4269,157150.0
2024-08-06 09:30:00,28.97,29.06,28.73,29.0,294228.0,27.9971,28.084,27.7651,28.0261,294228.0
2024-08-06 10:00:00,28.98,29.17,28.96,29.13,103192.0,28.0067,28.1903,27.9874,28.1517,103192.0
2024-08-06 10:30:00,29.14,29.5,29.06,29.37,108769.0,28.1614,28.5093,28.084,28.3836,108769.0
2024-08-06 11:00:00,29.38,29.51,29.3,29.38,58993.0,28.3933,28.5189,28.316,28.3933,58993.0
2024-08-06 11:30:00,29.38,29.67,29.37,29.55,78414.0,28.3933,28.6736,28.3836,28.5576,78414.0
2024-08-06 12:00:00,29.55,29.79,29.51,29.73,64465.0,28.5576,28.7895,28.5189,28.7315,64465.0
2024-08-06 12:30:00,29.73,29.86,29.64,29.85,58542.0,28.7315,28.8572,28.6446,28.8475,58542.0
2024-08-06 13:00:00,29.87,29.98,29.83,29.95,56676.0,28.8668,28.9731,28.8282,28.9442,56676.0
2024-08-06 13:30:00,29.94,30.16,29.91,30.14,76041.0,28.9345,29.1471,28.9055,29.1278,76041.0
2024-08-06 14:00:00,30.14,30.14,29.97,29.97,85320.0,29.1278,29.1278,28.9635,28.9635,85320.0
2024-08-06 14:30:00,29.98,30.06,29.86,29.96,77816.0,28.9731,29.0505,28.8572,28.9538,77816.0
2024-08-06 15:00:00,29.94,30.0,29.84,29.97,39100.0,28.9345,28.9925,28.8378,28.9635,39100.0
2024-08-06 15:30:00,29.96,30.24,29.92,30.24,122645.0,28.9538,29.2244,28.9152,29.2244,122645.0
2024-08-07 09:30:00,30.91,30.92,30.67,30.74,206183.0,29.8719,29.8816,29.64,29.7076,206183.0
2024-08-07 10:00:00,30.74,30.76,30.44,30.51,98999.0,29.7076,29.7269,29.4177,29.4853,98999.0
2024-08-07 10:30:00,30.51,30.68,30.46,30.66,85369.0,29.4853,29.6496,29.437,29.6303,85369.0
2024-08-07 11:00:00,30.66,30.88,30.66,30.72,73320.0,29.6303,29.8429,29.6303,29.6883,73320.0
2024-08-07 11:30:00,30.71,30.75,30.58,30.61,37621.0,29.6786,29.7173,29.553,29.582,37621.0
2024-08-07 12:00:00,30.61,30.64,30.5,30.61,46356.0,29.582,29.611,29.4757,29.582,46356.0
2024-08-07 12:30:00,30.62,30.63,30.47,30.53,56109.0,29.5916,29.6013,29.4467,29.5047,56109.0
2024-08-07 13:00:00,30.54,31.1,30.53,30.84,229788.0,29.5143,30.0555,29.5047,29.8043,229788.0
2024-08-07 13:30:00,30.83,30.99,30.82,30.9,55311.0,29.7946,29.9492,29.7849,29.8622,55311.0
2024-08-07 14:00:00,30.91,31.16,30.67,31.16,105977.0,29.8719,30.1135,29.64,30.1135,105977.0
2024-08-07 14:30:00,31.09,31.33,31.09,31.17,108137.0,30.0459,30.2778,30.0459,30.1232,108137.0
2024-08-07 15:00:00,31.2,31.24,31.04,31.12,74333.0,30.1522,30.1908,29.9975,30.0749,74333.0
2024-08-07 15:30:00,31.12,31.15,30.91,30.98,184290.0,30.0749,30.1038,29.8719,29.9396,184290.0
2024-08-08 09:30:00,31.74,31.78,31.59,31.62,157064.0,30.674,30.7127,30.5291,30.5581,157064.0
2024-08-08 10:00:00,31.59,31.72,31.48,31.64,59919.0,30.5291,30.6547,30.4228,30.5774,59919.0
2024-08-08 10:30:00,31.63,31.72,31.59,31.65,28978.0,30.5677,30.6547,30.5291,30.5871,28978.0
2024-08-08 11:00:00,31.66,31.72,31.51,31.56,47721.0,30.5967,30.6547,30.4518,30.5001,47721.0
2024-08-08 11:30:00,31.56,31.59,31.47,31.56,44407.0,30.5001,30.5291,30.4131,30.5001,44407.0
2024-08-08 12:00:00,31.58,31.69,31.5,31.68,28628.0,30.5194,30.6257,30.4421,30.6161,28628.0
2024-08-08 12:30:00,31.7,31.73,31.61,31.61,45606.0,30.6354,30.6644,30.5484,30.5484,45606.0
2024-08-08 13:00:00,31.62,32.01,31.62,31.75,184011.0,30.5581,30.935,30.5581,30.6837,184011.0
2024-08-08 13:30:00,31.72,31.97,31.72,31.83,61143.0,30.6547,30.8963,30.6547,30.761,61143.0
2024-08-08 14:00:00,31.84,31.92,31.69,31.69,60028.0,30.7707,30.848,30.6257,30.6257,60028.0
2024-08-08 14:30:00,31.68,31.71,31.48,31.6,55006.0,30.6161,30.645,30.4228,30.5387,55006.0
2024-08-08 15:00:00,31.61,31.69,31.61,31.65,95131.0,30.5484,30.6257,30.5484,30.5871,95131.0
2024-08-08 15:30:00,31.65,31.65,31.52,31.56,122734.0,30.5871,30.5871,30.4614,30.5001,122734.0
2024-08-09 09:30:00,30.4,30.66,30.37,30.55,101074.0,29.379,29.6303,29.35,29.524,101074.0
2024-08-09 10:00:00,30.55,30.67,30.53,30.63,100542.0,29.524,29.64,29.5047,29.6013,100542.0
2024-08-09 10:30:00,30.62,30.81,30.55,30.79,52754.0,29.5916,29.7753,29.524,29.7559,52754.0
2024-08-09 11:00:00,30.77,30.82,30.58,30.58,47881.0,29.7366,29.7849,29.553,29.553,47881.0
2024-08-09 11:30:00,30.58,30.72,30.58,30.68,31656.0,29.553,29.6883,29.553,29.6496,31656.0
2024-08-09 12:00:00,30.69,30.79,30.68,30.73,26206.0,29.6593,29.7559,29.6496,29.698,26206.0
2024-08-09 12:30:00,30.73,30.73,30.63,30.7,38229.0,29.698,29.698,29.6013,29.669,38229.0
2024-08-09 13:00:00,30.67,30.79,30.67,30.76,11074.0,29.64,29.7559,29.64,29.7269,11074.0
2024-08-09 13:30:00,30.75,30.75,30.66,30.67,31480.0,29.7173,29.7173,29.6303,29.64,31480.0
2024-08-09 14:00:00,30.67,30.71,30.65,30.7,23990.0,29.64,29.6786,29.6206,29.669,23990.0
2024-08-09 14:30:00,30.69,30.7,30.64,30.67,11258.0,29.6593,29.669,29.611,29.64,11258.0
2024-08-09 15:00:00,30.69,30.78,30.69,30.76,68576.0,29.6593,29.7463,29.6593,29.7269,68576.0
2024-08-09 15:30:00,30.76,30.77,30.59,30.64,87182.0,29.7269,29.7366,29.5627,29.611,87182.0
2024-08-12 09:30:00,30.89,31.01,30.58,30.62,57944.0,29.8526,29.9686,29.553,29.5916,57944.0
2024-08-12 10:00:00,30.63,30.73,30.6,30.73,23977.0,29.6013,29.698,29.5723,29.698,23977.0
2024-08-12 10:30:00,30.7,30.88,30.62,30.86,27975.0,29.669,29.8429,29.5916,29.8236,27975.0
2024-08-12 11:00:00,30.82,30.87,30.39,30.46,52056.0,29.7849,29.8333,29.3694,29.437,52056.0
2024-08-12 11:30:00,30.44,30.58,30.4,30.49,23923.0,29.4177,29.553,29.379,29.466,23923.0
2024-08-12 12:00:00,30.49,30.51,30.32,30.35,16832.0,29.466,29.4853,29.3017,29.3307,16832.0
2024-08-12 12:30:00,30.35,30.45,30.31,30.34,60169.0,29.3307,29.4274,29.2921,29.3211,60169.0
2024-08-12 13:00:00,30.31,30.35,30.2,30.26,53655.0,29.2921,29.3307,29.1858,29.2437,53655.0
2024-08-12 13:30:00,30.27,30.27,30.14,30.23,21298.0,29.2534,29.2534,29.1278,29.2147,21298.0
2024-08-12 14:00:00,30.22,30.33,30.2,30.26,22110.0,29.2051,29.3114,29.1858,29.2437,22110.0
2024-08-12 14:30:00,30.26,30.32,30.22,30.29,18610.0,29.2437,29.3017,29.2051,29.2727,18610.0
2024-08-12 15:00:00,30.29,30.34,30.27,30.29,26518.0,29.2727,29.3211,29.2534,29.2727,26518.0
2024-08-12 15:30:00,30.27,30.4,30.21,30.32,69779.0,29.2534,29.379,29.1954,29.3017,69779.0
2024-08-13 09:30:00,29.69,30.02,29.66,29.91,103486.0,28.6929,29.0118,28.6639,28.9055,103486.0
2024-08-13 10:00:00,29.96,29.97,29.8,29.93,64344.0,28.9538,28.9635,28.7992,28.9248,64344.0
2024-08-13 10:30:00,29.92,29.98,29.75,29.76,55899.0,28.9152,28.9731,28.7509,28.7605,55899.0
2024-08-13 11:00:00,29.75,29.88,29.69,29.84,43331.0,28.7509,28.8765,28.6929,28.8378,43331.0
2024-08-13 11:30:00,29.86,29.97,29.86,29.89,64351.0,28.8572,28.9635,28.8572,28.8862,64351.0
2024-08-13 12:00:00,29.88,29.9,29.85,29.88,140862.0,28.8765,28.8958,28.8475,28.8765,140862.0
2024-08-13 12:30:00,29.89,29.89,29.64,29.68,133048.0,28.8862,28.8862,28.6446,28.6832,133048.0
2024-08-13 13:00:00,29.68,29.73,29.65,29.7,54003.0,28.6832,28.7315,28.6542,28.7025,54003.0
2024-08-13 13:30:00,29.7,29.79,29.69,29.79,36781.0,28.7025,28.7895,28.6929,28.7895,36781.0
2024-08-13 14:00:00,29.79,29.82,29.72,29.76,41940.0,28.7895,28.8185,28.7219,28.7605,41940.0
2024-08-13 14:30:00,29.79,29.91,29.78,29.82,40666.0,28.7895,28.9055,28.7799,28.8185,40666.0
2024-08-13 15:00:00,29.83,29.84,29.75,29.76,63475.0,28.8282,28.8378,28.7509,28.7605,63475.0
2024-08-13 15:30:00,29.77,29.82,29.72,29.73,197817.0,28.7702,28.8185,28.7219,28.7315,197817.0
2024-08-14 09:30:00,29.48,29.52,29.18,29.18,186352.0,28.4899,28.5286,28.2,28.2,186352.0
2024-08-14 10:00:00,29.18,29.22,29.08,29.15,92928.0,28.2,28.2387,28.1034,28.171,92928.0
2024-08-14 10:30:00,29.13,29.25,29.04,29.21,53723.0,28.1517,28.2677,28.0647,28.229,53723.0
2024-08-14 11:00:00,29.2,29.22,29.07,29.14,61993.0,28.2193,28.2387,28.0937,28.1614,61993.0
2024-08-14 11:30:00,29.13,29.28,29.12,29.21,23216.0,28.1517,28.2967,28.142,28.229,23216.0
2024-08-14 12:00:00,29.2,29.25,29.13,29.14,26492.0,28.2193,28.2677,28.1517,28.1614,26492.0
2024-08-14 12:30:00,29.16,29.16,28.95,29.13,80364.0,28.1807,28.1807,27.9777,28.1517,80364.0
2024-08-14 13:00:00,29.13,29.22,29.12,29.21,31347.0,28.1517,28.2387,28.142,28.229,31347.0
2024-08-14 13:30:00,29.22,29.23,29.17,29.21,30506.0,28.2387,28.2483,28.1903,28.229,30506.0
2024-08-14 14:00:00,29.17,29.25,29.17,29.25,68922.0,28.1903,28.2677,28.1903,28.2677,68922.0
2024-08-14 14:30:00,29.25,29.25,29.0,29.01,41640.0,28.2677,28.2677,28.0261,28.0357,41640.0
2024-08-14 15:00:00,29.03,29.22,29.01,29.17,48289.0,28.055,28.2387,28.0357,28.1903,48289.0
2024-08-14 15:30:00,29.17,29.24,29.16,29.19,179426.0,28.1903,28.258,28.1807,28.2097,179426.0
2024-08-15 09:30:00,30.55,30.71,30.5,30.51,209443.0,29.524,29.6786,29.4757,29.4853,209443.0
2024-08-15 10:00:00,30.51,30.54,30.1,30.14,126128.0,29.4853,29.5143,29.0891,29.1278,126128.0
2024-08-15 10:30:00,30.14,30.33,30.14,30.28,170929.0,29.1278,29.3114,29.1278,29.2631,170929.0
2024-08-15 11:00:00,30.28,30.36,30.23,30.28,87131.0,29.2631,29.3404,29.2147,29.2631,87131.0
2024-08-15 11:30:00,30.28,30.28,30.16,30.21,80208.0,29.2631,29.2631,29.1471,29.1954,80208.0
2024-08-15 12:00:00,30.21,30.21,30.05,30.21,34390.0,29.1954,29.1954,29.0408,29.1954,34390.0
2024-08-15 12:30:00,30.22,30.29,30.19,30.23,37972.0,29.2051,29.2727,29.1761,29.2147,37972.0
2024-08-15 13:00:00,30.23,30.26,30.16,30.2,46094.0,29.2147,29.2437,29.1471,29.1858,46094.0
2024-08-15 13:30:00,30.19,30.27,30.14,30.15,28324.0,29.1761,29.2534,29.1278,29.1374,28324.0
2024-08-15 14:00:00,30.15,30.22,30.08,30.1,60582.0,29.1374,29.2051,29.0698,29.0891,60582.0
2024-08-15 14:30:00,30.1,30.14,30.07,30.07,38063.0,29.0891,29.1278,29.0601,29.0601,38063.0
2024-08-15 15:00:00,30.07,30.07,29.99,30.02,46301.0,29.0601,29.0601,28.9828,29.0118,46301.0
2024-08-15 15:30:00,30.0,30.03,29.92,29.94,115080.0,28.9925,29.0215,28.9152,28.9345,115080.0
2024-08-16 09:30:00,29.64,29.75,29.58,29.73,92705.0,28.6446,28.7509,28.5866,28.7315,92705.0
2024-08-16 10:00:00,29.71,29.85,29.7,29.82,85095.0,28.7122,28.8475,28.7025,28.8185,85095.0
2024-08-16 10:30:00,29.82,29.84,29.6,29.61,75867.0,28.8185,28.8378,28.6059,28.6156,75867.0
2024-08-16 11:00:00,29.61,29.98,29.57,29.98,60265.0,28.6156,28.9731,28.5769,28.9731,60265.0
2024-08-16 11:30:00,30.0,30.04,29.78,29.82,53022.0,28.9925,29.0311,28.7799,28.8185,53022.0
2024-08-16 12:00:00,29.81,29.87,29.74,29.74,16228.0,28.8089,28.8668,28.7412,28.7412,16228.0
2024-08-16 12:30:00,29.75,29.79,29.66,29.7,18917.0,28.7509,28.7895,28.6639,28.7025,18917.0
2024-08-16 13:00:00,29.72,29.72,29.58,29.58,18811.0,28.7219,28.7219,28.5866,28.5866,18811.0
2024-08-16 13:30:00,29.57,29.69,29.57,29.69,20040.0,28.5769,28.6929,28.5769,28.6929,20040.0
2024-08-16 14:00:00,29.71,29.79,29.71,29.73,24123.0,28.7122,28.7895,28.7122,28.7315,24123.0
2024-08-16 14:30:00,29.72,29.73,29.64,29.71,13709.0,28.7219,28.7315,28.6446,28.7122,13709.0
2024-08-16 15:00:00,29.72,29.76,29.66,29.76,32525.0,28.7219,28.7605,28.6639,28.7605,32525.0
2024-08-16 15:30:00,29.73,29.73,29.64,29.69,67096.0,28.7315,28.7315,28.6446,28.6929,67096.0
2024-08-19 09:30:00,29.67,29.7,29.45,29.45,68855.0,28.6736,28.7025,28.4609,28.4609,68855.0
2024-08-19 10:00:00,29.45,29.58,29.37,29.43,65114.0,28.4609,28.5866,28.3836,28.4416,65114.0
2024-08-19 10:30:00,29.39,29.43,29.31,29.31,43169.0,28.403,28.4416,28.3256,28.3256,43169.0
2024-08-19 11:00:00,29.32,29.37,29.25,29.26,36345.0,28.3353,28.3836,28.2677,28.2773,36345.0
2024-08-19 11:30:00,29.26,29.31,29.02,29.05,81806.0,28.2773,28.3256,28.0454,28.0744,81806.0
2024-08-19 12:00:00,29.07,29.18,29.07,29.17,26065.0,28.0937,28.2,28.0937,28.1903,26065.0
2024-08-19 12:30:00,29.17,29.22,29.1,29.22,20919.0,28.1903,28.2387,28.1227,28.2387,20919.0
2024-08-19 13:00:00,29.23,29.29,29.17,29.27,18352.0,28.2483,28.3063,28.1903,28.287,18352.0
2024-08-19 13:30:00,29.27,29.31,29.15,29.17,14210.0,28.287,28.3256,28.171,28.1903,14210.0
2024-08-19 14:00:00,29.19,29.21,29.1,29.14,39939.0,28.2097,28.229,28.1227,28.1614,39939.0
2024-08-19 14:30:00,29.13,29.27,29.08,29.26,38290.0,28.1517,28.287,28.1034,28.2773,38290.0
2024-08-19 15:00:00,29.27,29.32,29.2,29.21,32206.0,28.287,28.3353,28.2193,28.229,32206.0
2024-08-19 15:30:00,29.21,29.3,29.21,29.26,95136.0,28.229,28.316,28.229,28.2773,95136.0
2024-08-20 09:30:00,28.87,29.06,28.84,28.92,92780.0,27.9004,28.084,27.8714,27.9487,92780.0
2024-08-20 10:00:00,28.92,29.06,28.8,28.81,122200.0,27.9487,28.084,27.8328,27.8424,122200.0
2024-08-20 10:30:00,28.8,28.91,28.67,28.68,92585.0,27.8328,27.9391,27.7071,27.7168,92585.0
2024-08-20 11:00:00,28.68,28.83,28.63,28.79,51338.0,27.7168,27.8618,27.6685,27.8231,51338.0
2024-08-20 11:30:00,28.79,28.79,28.67,28.69,140574.0,27.8231,27.8231,27.7071,27.7265,140574.0
2024-08-20 12:00:00,28.71,28.74,28.63,28.67,37013.0,27.7458,27.7748,27.6685,27.7071,37013.0
2024-08-20 12:30:00,28.66,28.67,28.54,28.58,28675.0,27.6975,27.7071,27.5815,27.6202,28675.0
2024-08-20 13:00:00,28.59,28.69,28.59,28.64,21688.0,27.6298,27.7265,27.6298,27.6781,21688.0
2024-08-20 13:30:00,28.63,28.73,28.62,28.71,12700.0,27.6685,27.7651,27.6588,27.7458,12700.0
2024-08-20 14:00:00,28.71,28.75,28.64,28.64,26272.0,27.7458,27.7845,27.6781,27.6781,26272.0
2024-08-20 14:30:00,28.66,28.69,28.62,28.62,16675.0,27.6975,27.7265,27.6588,27.6588,16675.0
2024-08-20 15:00:00,28.63,28.71,28.62,28.64,31992.0,27.6685,27.7458,27.6588,27.6781,31992.0
2024-08-20 15:30:00,28.64,28.64,28.41,28.55,144204.0,27.6781,27.6781,27.4559,27.5912,144204.0
2024-08-21 09:30:00,28.58,28.69,28.54,28.63,67111.0,27.6202,27.7265,27.5815,27.6685,67111.0
2024-08-21 10:00:00,28.66,28.97,28.44,28.68,440860.0,27.6975,27.9971,27.4849,27.7168,440860.0
2024-08-21 10:30:00,28.68,28.98,28.52,28.59,118220.0,27.7168,28.0067,27.5622,27.6298,118220.0
2024-08-21 11:00:00,28.57,28.61,28.49,28.55,46212.0,27.6105,27.6492,27.5332,27.5912,46212.0
2024-08-21 11:30:00,28.57,28.57,28.36,28.46,51743.0,27.6105,27.6105,27.4075,27.5042,51743.0
2024-08-21 12:00:00,28.48,28.48,28.38,28.41,31465.0,27.5235,27.5235,27.4269,27.4559,31465.0
2024-08-21 12:30:00,28.41,28.48,28.37,28.47,33090.0,27.4559,27.5235,27.4172,27.5139,33090.0
2024-08-21 13:00:00,28.46,28.53,28.37,28.37,31805.0,27.5042,27.5718,27.4172,27.4172,31805.0
2024-08-21 13:30:00,28.36,28.37,28.25,28.33,36980.0,27.4075,27.4172,27.3012,27.3786,36980.0
2024-08-21 14:00:00,28.33,28.34,28.13,28.14,125930.0,27.3786,27.3882,27.1853,27.1949,125930.0
2024-08-21 14:30:00,28.16,28.35,28.14,28.28,85588.0,27.2143,27.3979,27.1949,27.3302,85588.0
2024-08-21 15:00:00,28.28,28.52,28.28,28.46,72198.0,27.3302,27.5622,27.3302,27.5042,72198.0
2024-08-21 15:30:00,28.46,28.54,28.46,28.54,43915.0,27.5042,27.5815,27.5042,27.5815,43915.0
2024-08-22 09:30:00,28.99,29.32,28.92,29.08,188941.0,28.0164,28.3353,27.9487,28.1034,188941.0
2024-08-22 10:00:00,29.09,29.4,29.08,29.31,128252.0,28.113,28.4126,28.1034,28.3256,128252.0
2024-08-22 10:30:00,29.28,29.45,29.24,29.35,53500.0,28.2967,28.4609,28.258,28.3643,53500.0
2024-08-22 11:00:00,29.34,29.54,29.33,29.39,69250.0,28.3546,28.5479,28.345,28.403,69250.0
2024-08-22 11:30:00,29.4,29.41,29.26,29.35,38815.0,28.4126,28.4223,28.2773,28.3643,38815.0
2024-08-22 12:00:00,29.35,29.52,29.33,29.52,12567.0,28.3643,28.5286,28.345,28.5286,12567.0
2024-08-22 12:30:00,29.52,29.62,29.52,29.59,37372.0,28.5286,28.6252,28.5286,28.5962,37372.0
2024-08-22 13:00:00,29.6,29.68,29.55,29.56,56608.0,28.6059,28.6832,28.5576,28.5672,56608.0
2024-08-22 13:30:00,29.55,29.57,29.46,29.46,40340.0,28.5576,28.5769,28.4706,28.4706,40340.0
2024-08-22 14:00:00,29.44,29.49,29.43,29.44,16807.0,28.4513,28.4996,28.4416,28.4513,16807.0
2024-08-22 14:30:00,29.46,29.53,29.43,29.45,26613.0,28.4706,28.5383,28.4416,28.4609,26613.0
2024-08-22 15:00:00,29.46,29.48,29.37,29.42,28015.0,28.4706,28.4899,28.3836,28.432,28015.0
2024-08-22 15:30:00,29.43,29.48,29.4,29.41,87415.0,28.4416,28.4899,28.4126,28.4223,87415.0
2024-08-23 09:30:00,29.02,29.25,29.0,29.05,85173.0,28.0454,28.2677,28.0261,28.0744,85173.0
2024-08-23 10:00:00,29.01,29.14,28.7,28.85,273439.0,28.0357,28.1614,27.7361,27.8811,273439.0
2024-08-23 10:30:00,28.92,29.01,28.62,28.75,116765.0,27.9487,28.0357,27.6588,27.7845,116765.0
2024-08-23 11:00:00,28.75,28.82,28.66,28.8,43072.0,27.7845,27.8521,27.6975,27.8328,43072.0
2024-08-23 11:30:00,28.81,28.96,28.8,28.91,35574.0,27.8424,27.9874,27.8328,27.9391,35574.0
2024-08-23 12:00:00,28.91,28.97,28.82,28.87,21221.0,27.9391,27.9971,27.8521,27.9004,21221.0
2024-08-23 12:30:00,28.86,29.02,28.86,29.0,21496.0,27.8908,28.0454,27.8908,28.0261,21496.0
2024-08-23 13:00:00,28.99,29.13,28.96,29.06,48577.0,28.0164,28.1517,27.9874,28.084,48577.0
2024-08-23 13:30:00,29.06,29.06,28.96,28.98,15724.0,28.084,28.084,27.9874,28.0067,15724.0
2024-08-23 14:00:00,29.0,29.02,28.85,28.97,18087.0,28.0261,28.0454,27.8811,27.9971,18087.0
2024-08-23 14:30:00,28.93,28.97,28.91,28.96,13267.0,27.9584,27.9971,27.9391,27.9874,13267.0
2024-08-23 15:00:00,28.9,28.94,28.83,28.92,21606.0,27.9294,27.9681,27.8618,27.9487,21606.0
2024-08-23 15:30:00,28.91,28.93,28.87,28.89,64687.0,27.9391,27.9584,27.9004,27.9198,64687.0
2024-08-26 09:30:00,28.62,29.15,28.61,29.14,99477.0,27.6588,28.171,27.6492,28.1614,99477.0
2024-08-26 10:00:00,29.13,29.13,28.84,28.86,74058.0,28.1517,28.1517,27.8714,27.8908,74058.0
2024-08-26 10:30:00,28.84,28.87,28.66,28.75,82536.0,27.8714,27.9004,27.6975,27.7845,82536.0
2024-08-26 11:00:00,28.75,29.05,28.74,29.0,47102.0,27.7845,28.0744,27.7748,28.0261,47102.0
2024-08-26 11:30:00,29.02,29.05,28.91,28.98,50761.0,28.0454,28.0744,27.9391,28.0067,50761.0
2024-08-26 12:00:00,29.0,29.01,28.93,28.99,33323.0,28.0261,28.0357,27.9584,28.0164,33323.0
2024-08-26 12:30:00,29.0,29.04,28.95,29.02,16330.0,28.0261,28.0647,27.9777,28.0454,16330.0
2024-08-26 13:00:00,29.02,29.02,28.88,28.95,23883.0,28.0454,28.0454,27.9101,27.9777,23883.0
2024-08-26 13:30:00,28.94,29.03,28.94,28.98,17483.0,27.9681,28.055,27.9681,28.0067,17483.0
2024-08-26 14:00:00,28.99,29.01,28.94,28.98,12523.0,28.0164,28.0357,27.9681,28.0067,12523.0
2024-08-26 14:30:00,28.99,29.02,28.97,28.99,7680.0,28.0164,28.0454,27.9971,28.0164,7680.0
2024-08-26 15:00:00,29.03,29.05,28.99,29.01,18029.0,28.055,28.0744,28.0164,28.0357,18029.0
2024-08-26 15:30:00,29.02,29.11,29.0,29.11,57916.0,28.0454,28.1324,28.0261,28.1324,57916.0
2024-08-27 09:30:00,29.68,29.76,29.62,29.72,89258.0,28.6832,28.7605,28.6252,28.7219,89258.0
2024-08-27 10:00:00,29.76,29.77,29.59,29.66,50463.0,28.7605,28.7702,28.5962,28.6639,50463.0
2024-08-27 10:30:00,29.65,29.75,29.54,29.54,80440.0,28.6542,28.7509,28.5479,28.5479,80440.0
2024-08-27 11:00:00,29.54,29.58,29.43,29.51,48350.0,28.5479,28.5866,28.4416,28.5189,48350.0
2024-08-27 11:30:00,29.52,29.63,29.47,29.61,21792.0,28.5286,28.6349,28.4803,28.6156,21792.0
2024-08-27 12:00:00,29.62,29.65,29.5,29.53,53723.0,28.6252,28.6542,28.5093,28.5383,53723.0
2024-08-27 12:30:00,29.55,29.56,29.39,29.43,49292.0,28.5576,28.5672,28.403,28.4416,49292.0
2024-08-27 13:00:00,29.43,29.51,29.34,29.39,33409.0,28.4416,28.5189,28.3546,28.403,33409.0
2024-08-27 13:30:00,29.4,29.45,29.32,29.34,21564.0,28.4126,28.4609,28.3353,28.3546,21564.0
2024-08-27 14:00:00,29.34,29.35,29.18,29.19,22112.0,28.3546,28.3643,28.2,28.2097,22112.0
2024-08-27 14:30:00,29.22,29.33,29.22,29.33,33496.0,28.2387,28.345,28.2387,28.345,33496.0
2024-08-27 15:00:00,29.36,29.43,29.28,29.34,34511.0,28.374,28.4416,28.2967,28.3546,34511.0
2024-08-27 15:30:00,29.34,29.35,29.21,29.27,54978.0,28.3546,28.3643,28.229,28.287,54978.0
2024-08-28 09:30:00,29.25,29.41,29.25,29.33,62910.0,28.2677,28.4223,28.2677,28.345,62910.0
2024-08-28 10:00:00,29.33,29.36,29.21,29.3,34412.0,28.345,28.374,28.229,28.316,34412.0
2024-08-28 10:30:00,29.29,29.3,29.1,29.1,29935.0,28.3063,28.316,28.1227,28.1227,29935.0
2024-08-28 11:00:00,29.12,29.25,29.09,29.11,26048.0,28.142,28.2677,28.113,28.1324,26048.0
2024-08-28 11:30:00,29.1,29.25,29.1,29.25,21649.0,28.1227,28.2677,28.1227,28.2677,21649.0
2024-08-28 12:00:00,29.25,29.34,29.21,29.32,29989.0,28.2677,28.3546,28.229,28.3353,29989.0
2024-08-28 12:30:00,29.32,29.4,29.31,29.4,15947.0,28.3353,28.4126,28.3256,28.4126,15947.0
2024-08-28 13:00:00,29.39,29.42,29.32,29.33,18467.0,28.403,28.432,28.3353,28.345,18467.0
2024-08-28 13:30:00,29.31,29.36,29.25,29.25,23808.0,28.3256,28.374,28.2677,28.2677,23808.0
2024-08-28 14:00:00,29.27,29.44,29.26,29.43,34662.0,28.287,28.4513,28.2773,28.4416,34662.0
2024-08-28 14:30:00,29.45,29.46,29.36,29.41,14982.0,28.4609,28.4706,28.374,28.4223,14982.0
2024-08-28 15:00:00,29.41,29.51,29.39,29.42,43324.0,28.4223,28.5189,28.403,28.432,43324.0
2024-08-28 15:30:00,29.42,29.48,29.36,29.38,51407.0,28.432,28.4899,28.374,28.3933,51407.0
2024-08-29 09:30:00,29.86,29.89,29.72,29.83,49926.0,28.8572,28.8862,28.7219,28.8282,49926.0
2024-08-29 10:00:00,29.85,29.85,29.66,29.8,47741.0,28.8475,28.8475,28.6639,28.7992,47741.0
2024-08-29 10:30:00,29.78,30.06,29.78,30.01,112732.0,28.7799,29.0505,28.7799,29.0021,112732.0
2024-08-29 11:00:00,30.02,30.02,29.9,29.96,30288.0,29.0118,29.0118,28.8958,28.9538,30288.0
2024-08-29 11:30:00,29.96,29.96,29.8,29.81,63140.0,28.9538,28.9538,28.7992,28.8089,63140.0
2024-08-29 12:00:00,29.8,29.82,29.71,29.73,35581.0,28.7992,28.8185,28.7122,28.7315,35581.0
2024-08-29 12:30:00,29.73,29.77,29.66,29.66,8439.0,28.7315,28.7702,28.6639,28.6639,8439.0
2024-08-29 13:00:00,29.7,29.75,29.65,29.72,26987.0,28.7025,28.7509,28.6542,28.7219,26987.0
2024-08-29 13:30:00,29.72,29.72,29.62,29.64,16972.0,28.7219,28.7219,28.6252,28.6446,16972.0
2024-08-29 14:00:00,29.63,29.67,29.6,29.63,27998.0,28.6349,28.6736,28.6059,28.6349,27998.0
2024-08-29 14:30:00,29.62,29.71,29.61,29.7,22075.0,28.6252,28.7122,28.6156,28.7025,22075.0
2024-08-29 15:00:00,29.71,29.76,29.7,29.75,21959.0,28.7122,28.7605,28.7025,28.7509,21959.0
2024-08-29 15:30:00,29.73,29.75,29.71,29.72,52258.0,28.7315,28.7509,28.7122,28.7219,52258.0
2024-08-30 09:30:00,29.62,29.76,29.6,29.65,38193.0,28.6252,28.7605,28.6059,28.6542,38193.0
2024-08-30 10:00:00,29.65,29.65,29.36,29.55,51990.0,28.6542,28.6542,28.374,28.5576,51990.0
2024-08-30 10:30:00,29.6,29.73,29.57,29.7,49679.0,28.6059,28.7315,28.5769,28.7025,49679.0
2024-08-30 11:00:00,29.7,29.78,29.61,29.74,44869.0,28.7025,28.7799,28.6156,28.7412,44869.0
2024-08-30 11:30:00,29.75,29.91,29.75,29.91,28452.0,28.7509,28.9055,28.7509,28.9055,28452.0
2024-08-30 12:00:00,29.91,30.31,29.91,30.23,155349.0,28.9055,29.2921,28.9055,29.2147,155349.0
2024-08-30 12:30:00,30.22,30.46,30.21,30.4,189738.0,29.2051,29.437,29.1954,29.379,189738.0
2024-08-30 13:00:00,30.43,30.45,30.31,30.44,44196.0,29.408,29.4274,29.2921,29.4177,44196.0
2024-08-30 13:30:00,30.45,30.47,30.32,30.36,25424.0,29.4274,29.4467,29.3017,29.3404,25424.0
2024-08-30 14:00:00,30.35,30.41,30.29,30.29,56292.0,29.3307,29.3887,29.2727,29.2727,56292.0
2024-08-30 14:30:00,30.3,30.46,30.25,30.36,52050.0,29.2824,29.437,29.2341,29.3404,52050.0
2024-08-30 15:00:00,30.37,30.46,30.28,30.38,60198.0,29.35,29.437,29.2631,29.3597,60198.0
2024-08-30 15:30:00,30.38,30.69,30.36,30.67,235271.0,29.3597,29.6593,29.3404,29.64,235271.0
2024-09-03 09:30:00,29.42,29.51,29.07,29.15,412693.0,28.432,28.5189,28.0937,28.171,412693.0
2024-09-03 10:00:00,29.1,29.36,28.94,29.3,287405.0,28.1227,28.374,27.9681,28.316,287405.0
2024-09-03 10:30:00,29.3,29.34,29.07,29.18,90615.0,28.316,28.3546,28.0937,28.2,90615.0
2024-09-03 11:00:00,29.2,29.43,29.18,29.34,49475.0,28.2193,28.4416,28.2,28.3546,49475.0
2024-09-03 11:30:00,29.34,29.45,29.28,29.38,44366.0,28.3546,28.4609,28.2967,28.3933,44366.0
2024-09-03 12:00:00,29.38,29.45,29.34,29.43,14383.0,28.3933,28.4609,28.3546,28.4416,14383.0
2024-09-03 12:30:00,29.43,29.55,29.43,29.44,70124.0,28.4416,28.5576,28.4416,28.4513,70124.0
2024-09-03 13:00:00,29.44,29.45,29.28,29.38,59340.0,28.4513,28.4609,28.2967,28.3933,59340.0
2024-09-03 13:30:00,29.4,29.48,29.39,29.48,18645.0,28.4126,28.4899,28.403,28.4899,18645.0
2024-09-03 14:00:00,29.5,29.5,29.39,29.42,18642.0,28.5093,28.5093,28.403,28.432,18642.0
2024-09-03 14:30:00,29.42,29.49,29.29,29.3,13387.0,28.432,28.4996,28.3063,28.316,13387.0
2024-09-03 15:00:00,29.3,29.31,29.16,29.23,41420.0,28.316,28.3256,28.1807,28.2483,41420.0
2024-09-03 15:30:00,29.24,29.28,29.21,29.22,158544.0,28.258,28.2967,28.229,28.2387,158544.0
2024-09-04 09:30:00,29.15,29.17,28.97,29.1,109140.0,28.171,28.1903,27.9971,28.1227,109140.0
2024-09-04 10:00:00,29.02,29.02,28.44,28.67,351819.0,28.0454,28.0454,27.4849,27.7071,351819.0
2024-09-04 10:30:00,28.69,28.76,28.59,28.69,124326.0,27.7265,27.7941,27.6298,27.7265,124326.0
2024-09-04 11:00:00,28.71,28.83,28.63,28.69,87887.0,27.7458,27.8618,27.6685,27.7265,87887.0
2024-09-04 11:30:00,28.71,28.75,28.66,28.72,30716.0,27.7458,27.7845,27.6975,27.7555,30716.0
2024-09-04 12:00:00,28.73,28.73,28.57,28.63,26880.0,27.7651,27.7651,27.6105,27.6685,26880.0
2024-09-04 12:30:00,28.63,28.63,28.47,28.51,30901.0,27.6685,27.6685,27.5139,27.5525,30901.0
2024-09-04 13:00:00,28.5,28.5,28.45,28.46,52252.0,27.5428,27.5428,27.4945,27.5042,52252.0
2024-09-04 13:30:00,28.45,28.47,28.33,28.43,57340.0,27.4945,27.5139,27.3786,27.4752,57340.0
2024-09-04 14:00:00,28.43,28.44,28.28,28.36,66368.0,27.4752,27.4849,27.3302,27.4075,66368.0
2024-09-04 14:30:00,28.36,28.42,28.26,28.28,44205.0,27.4075,27.4655,27.3109,27.3302,44205.0
2024-09-04 15:00:00,28.28,28.29,28.18,28.22,62369.0,27.3302,27.3399,27.2336,27.2723,62369.0
2024-09-04 15:30:00,28.22,28.27,28.11,28.15,256161.0,27.2723,27.3206,27.1659,27.2046,256161.0
2024-09-05 09:30:00,27.87,27.97,27.78,27.84,155538.0,26.934,27.0306,26.847,26.905,155538.0
2024-09-05 10:00:00,27.85,28.18,27.81,28.07,350230.0,26.9147,27.2336,26.876,27.1273,350230.0
2024-09-05 10:30:00,28.06,28.27,27.99,28.24,170744.0,27.1176,27.3206,27.05,27.2916,170744.0
2024-09-05 11:00:00,28.26,28.34,28.1,28.13,78406.0,27.3109,27.3882,27.1563,27.1853,78406.0
2024-09-05 11:30:00,28.12,28.12,27.95,27.98,104599.0,27.1756,27.1756,27.0113,27.0403,104599.0
2024-09-05 12:00:00,27.98,28.05,27.84,27.84,105283.0,27.0403,27.108,26.905,26.905,105283.0
2024-09-05 12:30:00,27.83,28.02,27.76,27.77,124169.0,26.8953,27.079,26.8277,26.8374,124169.0
2024-09-05 13:00:00,27.79,27.83,27.65,27.66,80869.0,26.8567,26.8953,26.7214,26.7311,80869.0
2024-09-05 13:30:00,27.66,27.75,27.62,27.68,87896.0,26.7311,26.818,26.6924,26.7504,87896.0
2024-09-05 14:00:00,27.68,27.69,27.58,27.61,92318.0,26.7504,26.7601,26.6537,26.6827,92318.0
2024-09-05 14:30:00,27.62,27.8,27.61,27.71,107160.0,26.6924,26.8664,26.6827,26.7794,107160.0
2024-09-05 15:00:00,27.7,27.7,27.58,27.68,98243.0,26.7697,26.7697,26.6537,26.7504,98243.0
2024-09-05 15:30:00,27.68,27.75,27.59,27.69,213032.0,26.7504,26.818,26.6634,26.7601,213032.0
2024-09-06 09:30:00,27.73,28.03,27.7,27.91,381177.0,26.7987,27.0886,26.7697,26.9727,381177.0
2024-09-06 10:00:00,27.87,27.89,27.32,27.33,315346.0,26.934,26.9533,26.4025,26.4121,315346.0
2024-09-06 10:30:00,27.35,27.36,26.91,26.96,306836.0,26.4315,26.4411,26.0062,26.0546,306836.0
2024-09-06 11:00:00,26.96,27.1,26.71,26.85,557303.0,26.0546,26.1899,25.813,25.9483,557303.0
2024-09-06 11:30:00,26.85,27.15,26.84,27.02,211319.0,25.9483,26.2382,25.9386,26.1126,211319.0
2024-09-06 12:00:00,27.02,27.55,27.01,27.47,195158.0,26.1126,26.6248,26.1029,26.5474,195158.0
2024-09-06 12:30:00,27.46,27.72,27.45,27.63,168852.0,26.5378,26.789,26.5281,26.7021,168852.0
2024-09-06 13:00:00,27.62,27.75,27.44,27.44,103041.0,26.6924,26.818,26.5184,26.5184,103041.0
2024-09-06 13:30:00,27.44,27.64,27.39,27.58,133970.0,26.5184,26.7117,26.4701,26.6537,133970.0
2024-09-06 14:00:00,27.59,27.79,27.58,27.69,96693.0,26.6634,26.8567,26.6537,26.7601,96693.0
2024-09-06 14:30:00,27.7,27.72,27.6,27.65,50631.0,26.7697,26.789,26.6731,26.7214,50631.0
2024-09-06 15:00:00,27.65,27.74,27.62,27.73,41786.0,26.7214,26.8084,26.6924,26.7987,41786.0
2024-09-06 15:30:00,27.72,27.8,27.61,27.72,130510.0,26.789,26.8664,26.6827,26.789,130510.0
2024-09-09 09:30:00,27.87,28.06,27.76,27.83,163672.0,26.934,27.1176,26.8277,26.8953,163672.0
2024-09-09 10:00:00,27.85,27.97,27.7,27.74,156539.0,26.9147,27.0306,26.7697,26.8084,156539.0
2024-09-09 10:30:00,27.72,27.74,27.5,27.51,151367.0,26.789,26.8084,26.5764,26.5861,151367.0
2024-09-09 11:00:00,27.53,27.64,27.52,27.6,100790.0,26.6054,26.7117,26.5958,26.6731,100790.0
2024-09-09 11:30:00,27.6,27.63,27.41,27.46,55605.0,26.6731,26.7021,26.4895,26.5378,55605.0
2024-09-09 12:00:00,27.42,27.5,27.38,27.45,174367.0,26.4991,26.5764,26.4605,26.5281,174367.0
2024-09-09 12:30:00,27.44,27.47,27.36,27.39,57893.0,26.5184,26.5474,26.4411,26.4701,57893.0
2024-09-09 13:00:00,27.39,27.46,27.29,27.31,130620.0,26.4701,26.5378,26.3735,26.3928,130620.0
2024-09-09 13:30:00,27.33,27.45,27.28,27.45,59696.0,26.4121,26.5281,26.3638,26.5281,59696.0
2024-09-09 14:00:00,27.44,27.5,27.41,27.43,42040.0,26.5184,26.5764,26.4895,26.5088,42040.0
2024-09-09 14:30:00,27.43,27.46,27.35,27.36,90772.0,26.5088,26.5378,26.4315,26.4411,90772.0
2024-09-09 15:00:00,27.37,27.42,27.31,27.37,51021.0,26.4508,26.4991,26.3928,26.4508,51021.0
2024-09-09 15:30:00,27.39,27.48,27.36,27.4,137104.0,26.4701,26.5571,26.4411,26.4798,137104.0
2024-09-10 09:30:00,27.47,27.53,27.4,27.47,81138.0,26.5474,26.6054,26.4798,26.5474,81138.0
2024-09-10 10:00:00,27.45,27.49,27.21,27.28,123059.0,26.5281,26.5668,26.2962,26.3638,123059.0
2024-09-10 10:30:00,27.27,27.3,27.1,27.14,118883.0,26.3542,26.3831,26.1899,26.2285,118883.0
2024-09-10 11:00:00,27.13,27.13,26.91,26.95,108705.0,26.2189,26.2189,26.0062,26.0449,108705.0
2024-09-10 11:30:00,26.96,26.97,26.8,26.81,175442.0,26.0546,26.0642,25.8999,25.9096,175442.0
2024-09-10 12:00:00,26.83,26.95,26.77,26.93,109931.0,25.9289,26.0449,25.8709,26.0256,109931.0
2024-09-10 12:30:00,26.92,27.01,26.85,26.95,80925.0,26.0159,26.1029,25.9483,26.0449,80925.0
2024-09-10 13:00:00,26.97,27.07,26.87,26.91,83546.0,26.0642,26.1609,25.9676,26.0062,83546.0
2024-09-10 13:30:00,26.9,26.9,26.77,26.84,42250.0,25.9966,25.9966,25.8709,25.9386,42250.0
2024-09-10 14:00:00,26.84,26.88,26.73,26.76,74789.0,25.9386,25.9773,25.8323,25.8613,74789.0
2024-09-10 14:30:00,26.77,26.79,26.63,26.7,69257.0,25.8709,25.8903,25.7357,25.8033,69257.0
2024-09-10 15:00:00,26.71,26.87,26.7,26.84,139997.0,25.813,25.9676,25.8033,25.9386,139997.0
2024-09-10 15:30:00,26.84,26.86,26.73,26.82,93076.0,25.9386,25.9579,25.8323,25.9193,93076.0
2024-09-11 09:30:00,26.99,27.1,26.65,26.67,288089.0,26.0836,26.1899,25.755,25.7743,288089.0
2024-09-11 10:00:00,26.67,26.72,26.41,26.5,287073.0,25.7743,25.8226,25.523,25.61,287073.0
2024-09-11 10:30:00,26.49,26.52,26.4,26.5,141884.0,25.6004,25.6293,25.5134,25.61,141884.0
2024-09-11 11:00:00,26.46,26.72,26.44,26.64,142628.0,25.5714,25.8226,25.552,25.7453,142628.0
2024-09-11 11:30:00,26.65,26.82,26.62,26.77,83197.0,25.755,25.9193,25.726,25.8709,83197.0
2024-09-11 12:00:00,26.79,26.97,26.79,26.96,96451.0,25.8903,26.0642,25.8903,26.0546,96451.0
2024-09-11 12:30:00,26.97,27.01,26.91,27.01,97276.0,26.0642,26.1029,26.0062,26.1029,97276.0
2024-09-11 13:00:00,27.0,27.03,26.82,27.01,84717.0,26.0932,26.1222,25.9193,26.1029,84717.0
2024-09-11 13:30:00,27.03,27.09,26.98,27.03,62769.0,26.1222,26.1802,26.0739,26.1222,62769.0
2024-09-11 14:00:00,27.02,27.05,26.97,27.05,51673.0,26.1126,26.1415,26.0642,26.1415,51673.0
2024-09-11 14:30:00,27.05,27.08,26.83,26.86,62325.0,26.1415,26.1705,25.9289,25.9579,62325.0
2024-09-11 15:00:00,26.85,26.92,26.81,26.83,69017.0,25.9483,26.0159,25.9096,25.9289,69017.0
2024-09-11 15:30:00,26.82,26.92,26.82,26.91,199106.0,25.9193,26.0159,25.9193,26.0062,199106.0
2024-09-12 09:30:00,27.09,27.38,26.96,27.07,262852.0,26.1802,26.4605,26.0546,26.1609,262852.0
2024-09-12 10:00:00,27.08,27.37,27.08,27.36,330716.0,26.1705,26.4508,26.1705,26.4411,330716.0
2024-09-12 10:30:00,27.35,27.47,27.28,27.4,147687.0,26.4315,26.5474,26.3638,26.4798,147687.0
2024-09-12 11:00:00,27.37,27.46,27.34,27.42,133788.0,26.4508,26.5378,26.4218,26.4991,133788.0
2024-09-12 11:30:00,27.38,27.41,27.2,27.28,123194.0,26.4605,26.4895,26.2865,26.3638,123194.0
2024-09-12 12:00:00,27.33,27.51,27.3,27.47,40479.0,26.4121,26.5861,26.3831,26.5474,40479.0
2024-09-12 12:30:00,27.48,27.49,27.34,27.4,58193.0,26.5571,26.5668,26.4218,26.4798,58193.0
2024-09-12 13:00:00,27.39,27.64,27.34,27.55,89281.0,26.4701,26.7117,26.4218,26.6248,89281.0
2024-09-12 13:30:00,27.56,27.59,27.42,27.47,69291.0,26.6344,26.6634,26.4991,26.5474,69291.0
2024-09-12 14:00:00,27.49,27.56,27.38,27.38,81973.0,26.5668,26.6344,26.4605,26.4605,81973.0
2024-09-12 14:30:00,27.41,27.48,27.29,27.3,51602.0,26.4895,26.5571,26.3735,26.3831,51602.0
2024-09-12 15:00:00,27.33,27.35,27.25,27.34,102207.0,26.4121,26.4315,26.3348,26.4218,102207.0
2024-09-12 15:30:00,27.33,27.35,27.15,27.27,239977.0,26.4121,26.4315,26.2382,26.3542,239977.0
2024-09-13 09:30:00,27.05,27.34,27.05,27.34,154808.0,26.1415,26.4218,26.1415,26.4218,154808.0
2024-09-13 10:00:00,27.36,27.43,27.23,27.32,124575.0,26.4411,26.5088,26.3155,26.4025,124575.0
2024-09-13 10:30:00,27.28,27.32,27.23,27.3,67356.0,26.3638,26.4025,26.3155,26.3831,67356.0
2024-09-13 11:00:00,27.27,27.31,27.2,27.23,81582.0,26.3542,26.3928,26.2865,26.3155,81582.0
2024-09-13 11:30:00,27.23,27.3,27.19,27.21,63732.0,26.3155,26.3831,26.2768,26.2962,63732.0
2024-09-13 12:00:00,27.22,27.24,27.11,27.13,75102.0,26.3058,26.3252,26.1995,26.2189,75102.0
2024-09-13 12:30:00,27.14,27.14,27.04,27.05,126287.0,26.2285,26.2285,26.1319,26.1415,126287.0
2024-09-13 13:00:00,27.06,27.07,26.98,27.02,54862.0,26.1512,26.1609,26.0739,26.1126,54862.0
2024-09-13 13:30:00,26.99,27.02,26.95,26.96,50911.0,26.0836,26.1126,26.0449,26.0546,50911.0
2024-09-13 14:00:00,26.98,27.02,26.95,27.0,63984.0,26.0739,26.1126,26.0449,26.0932,63984.0
2024-09-13 14:30:00,27.0,27.04,26.99,27.02,40488.0,26.0932,26.1319,26.0836,26.1126,40488.0
2024-09-13 15:00:00,27.02,27.12,27.0,27.11,70790.0,26.1126,26.2092,26.0932,26.1995,70790.0
2024-09-13 15:30:00,27.12,27.14,27.07,27.12,120650.0,26.2092,26.2285,26.1609,26.2092,120650.0
2024-09-16 09:30:00,26.93,27.11,26.92,27.01,94072.0,26.0256,26.1995,26.0159,26.1029,94072.0
2024-09-16 10:00:00,27.02,27.07,26.93,26.97,105864.0,26.1126,26.1609,26.0256,26.0642,105864.0
2024-09-16 10:30:00,26.93,26.93,26.69,26.7,184890.0,26.0256,26.0256,25.7936,25.8033,184890.0
2024-09-16 11:00:00,26.68,26.74,26.58,26.59,62624.0,25.784,25.842,25.6873,25.697,62624.0
2024-09-16 11:30:00,26.59,26.68,26.59,26.65,50694.0,25.697,25.784,25.697,25.755,50694.0
2024-09-16 12:00:00,26.62,26.64,26.54,26.63,71390.0,25.726,25.7453,25.6487,25.7357,71390.0
2024-09-16 12:30:00,26.63,26.68,26.53,26.53,87299.0,25.7357,25.784,25.639,25.639,87299.0
2024-09-16 13:00:00,26.53,26.57,26.49,26.53,45252.0,25.639,25.6777,25.6004,25.639,45252.0
2024-09-16 13:30:00,26.53,26.54,26.44,26.45,66311.0,25.639,25.6487,25.552,25.5617,66311.0
2024-09-16 14:00:00,26.46,26.56,26.42,26.52,57466.0,25.5714,25.668,25.5327,25.6293,57466.0
2024-09-16 14:30:00,26.5,26.52,26.42,26.46,58241.0,25.61,25.6293,25.5327,25.5714,58241.0
2024-09-16 15:00:00,26.46,26.51,26.45,26.49,67509.0,25.5714,25.6197,25.5617,25.6004,67509.0
2024-09-16 15:30:00,26.49,26.52,26.34,26.41,330635.0,25.6004,25.6293,25.4554,25.523,330635.0
2024-09-17 09:30:00,26.3,26.62,26.15,26.56,302410.0,25.4167,25.726,25.2718,25.668,302410.0
2024-09-17 10:00:00,26.55,26.59,26.44,26.45,186198.0,25.6583,25.697,25.552,25.5617,186198.0
2024-09-17 10:30:00,26.45,26.49,26.36,26.42,151499.0,25.5617,25.6004,25.4747,25.5327,151499.0
2024-09-17 11:00:00,26.43,26.52,26.39,26.5,54399.0,25.5424,25.6293,25.5037,25.61,54399.0
2024-09-17 11:30:00,26.5,26.53,26.4,26.48,51347.0,25.61,25.639,25.5134,25.5907,51347.0
2024-09-17 12:00:00,26.48,26.64,26.45,26.6,57827.0,25.5907,25.7453,25.5617,25.7067,57827.0
2024-09-17 12:30:00,26.61,26.61,26.54,26.58,91608.0,25.7163,25.7163,25.6487,25.6873,91608.0
2024-09-17 13:00:00,26.58,26.77,26.55,26.71,105863.0,25.6873,25.8709,25.6583,25.813,105863.0
2024-09-17 13:30:00,26.71,26.82,26.71,26.77,83109.0,25.813,25.9193,25.813,25.8709,83109.0
2024-09-17 14:00:00,26.77,26.79,26.65,26.67,71463.0,25.8709,25.8903,25.755,25.7743,71463.0
2024-09-17 14:30:00,26.68,26.71,26.65,26.7,41532.0,25.784,25.813,25.755,25.8033,41532.0
2024-09-17 15:00:00,26.7,26.75,26.67,26.73,65865.0,25.8033,25.8516,25.7743,25.8323,65865.0
2024-09-17 15:30:00,26.73,26.85,26.68,26.78,159719.0,25.8323,25.9483,25.784,25.8806,159719.0
2024-09-18 09:30:00,27.24,27.35,27.2,27.3,365442.0,26.3252,26.4315,26.2865,26.3831,365442.0
2024-09-18 10:00:00,27.31,27.39,27.25,27.38,69111.0,26.3928,26.4701,26.3348,26.4605,69111.0
2024-09-18 10:30:00,27.39,27.39,27.28,27.36,79959.0,26.4701,26.4701,26.3638,26.4411,79959.0
2024-09-18 11:00:00,27.36,27.39,27.24,27.25,75905.0,26.4411,26.4701,26.3252,26.3348,75905.0
2024-09-18 11:30:00,27.24,27.33,27.2,27.26,196258.0,26.3252,26.4121,26.2865,26.3445,196258.0
2024-09-18 12:00:00,27.25,27.27,27.22,27.23,37389.0,26.3348,26.3542,26.3058,26.3155,37389.0
2024-09-18 12:30:00,27.26,27.27,27.18,27.18,45188.0,26.3445,26.3542,26.2672,26.2672,45188.0
2024-09-18 13:00:00,27.18,27.21,27.15,27.19,51164.0,26.2672,26.2962,26.2382,26.2768,51164.0
2024-09-18 13:30:00,27.17,27.32,27.14,27.32,81129.0,26.2575,26.4025,26.2285,26.4025,81129.0
2024-09-18 14:00:00,27.22,27.42,26.96,27.1,970351.0,26.3058,26.4991,26.0546,26.1899,970351.0
2024-09-18 14:30:00,27.09,27.44,26.89,27.42,241267.0,26.1802,26.5184,25.9869,26.4991,241267.0
2024-09-18 15:00:00,27.41,27.8,27.4,27.67,192219.0,26.4895,26.8664,26.4798,26.7407,192219.0
2024-09-18 15:30:00,27.67,27.82,27.58,27.77,196780.0,26.7407,26.8857,26.6537,26.8374,196780.0
2024-09-19 09:30:00,28.35,28.48,28.23,28.3,192760.0,27.3979,27.5235,27.2819,27.3496,192760.0
2024-09-19 10:00:00,28.26,28.34,28.15,28.24,126908.0,27.3109,27.3882,27.2046,27.2916,126908.0
2024-09-19 10:30:00,28.25,28.27,28.06,28.17,153057.0,27.3012,27.3206,27.1176,27.2239,153057.0
2024-09-19 11:00:00,28.18,28.33,28.15,28.27,62231.0,27.2336,27.3786,27.2046,27.3206,62231.0
2024-09-19 11:30:00,28.24,28.35,28.22,28.31,47415.0,27.2916,27.3979,27.2723,27.3592,47415.0
2024-09-19 12:00:00,28.32,28.34,28.22,28.27,25671.0,27.3689,27.3882,27.2723,27.3206,25671.0
2024-09-19 12:30:00,28.27,28.42,28.22,28.42,87535.0,27.3206,27.4655,27.2723,27.4655,87535.0
2024-09-19 13:00:00,28.43,28.45,28.32,28.36,67808.0,27.4752,27.4945,27.3689,27.4075,67808.0
2024-09-19 13:30:00,28.37,28.44,28.32,28.36,100503.0,27.4172,27.4849,27.3689,27.4075,100503.0
2024-09-19 14:00:00,28.36,28.38,28.27,28.28,25182.0,27.4075,27.4269,27.3206,27.3302,25182.0
2024-09-19 14:30:00,28.27,28.35,28.26,28.34,70901.0,27.3206,27.3979,27.3109,27.3882,70901.0
2024-09-19 15:00:00,28.36,28.37,28.15,28.16,77751.0,27.4075,27.4172,27.2046,27.2143,77751.0
2024-09-19 15:30:00,28.15,28.2,28.04,28.07,94632.0,27.2046,27.2529,27.0983,27.1273,94632.0
2024-09-20 09:30:00,28.34,28.5,28.31,28.34,102372.0,27.3882,27.5428,27.3592,27.3882,102372.0
2024-09-20 10:00:00,28.34,28.49,28.34,28.47,90096.0,27.3882,27.5332,27.3882,27.5139,90096.0
2024-09-20 10:30:00,28.46,28.52,28.44,28.46,75520.0,27.5042,27.5622,27.4849,27.5042,75520.0
2024-09-20 11:00:00,28.47,28.58,28.46,28.52,68132.0,27.5139,27.6202,27.5042,27.5622,68132.0
2024-09-20 11:30:00,28.54,28.55,28.41,28.46,98824.0,27.5815,27.5912,27.4559,27.5042,98824.0
2024-09-20 12:00:00,28.44,28.5,28.24,28.28,110367.0,27.4849,27.5428,27.2916,27.3302,110367.0
2024-09-20 12:30:00,28.3,28.33,28.14,28.2,71472.0,27.3496,27.3786,27.1949,27.2529,71472.0
2024-09-20 13:00:00,28.21,28.26,28.18,28.18,25614.0,27.2626,27.3109,27.2336,27.2336,25614.0
2024-09-20 13:30:00,28.21,28.3,28.2,28.3,18835.0,27.2626,27.3496,27.2529,27.3496,18835.0
2024-09-20 14:00:00,28.3,28.36,28.28,28.29,31654.0,27.3496,27.4075,27.3302,27.3399,31654.0
2024-09-20 14:30:00,28.3,28.34,28.25,28.32,47010.0,27.3496,27.3882,27.3012,27.3689,47010.0
2024-09-20 15:00:00,28.3,28.31,28.26,28.26,31236.0,27.3496,27.3592,27.3109,27.3109,31236.0
2024-09-20 15:30:00,28.27,28.4,28.23,28.4,61667.0,27.3206,27.4462,27.2819,27.4462,61667.0
2024-09-23 09:30:00,28.82,29.13,28.64,29.1,241698.0,27.8521,28.1517,27.6781,28.1227,241698.0
2024-09-23 10:00:00,29.1,29.21,29.03,29.03,148321.0,28.1227,28.229,28.055,28.055,148321.0
2024-09-23 10:30:00,29.03,29.04,28.87,28.98,102847.0,28.055,28.0647,27.9004,28.0067,102847.0
2024-09-23 11:00:00,29.0,29.05,28.88,28.95,44911.0,28.0261,28.0744,27.9101,27.9777,44911.0
2024-09-23 11:30:00,28.95,28.99,28.6,28.64,64914.0,27.9777,28.0164,27.6395,27.6781,64914.0
2024-09-23 12:00:00,28.6,28.66,28.35,28.38,121348.0,27.6395,27.6975,27.3979,27.4269,121348.0
2024-09-23 12:30:00,28.39,28.47,28.37,28.39,89764.0,27.4365,27.5139,27.4172,27.4365,89764.0
2024-09-23 13:00:00,28.38,28.42,28.29,28.41,115742.0,27.4269,27.4655,27.3399,27.4559,115742.0
2024-09-23 13:30:00,28.42,28.44,28.36,28.42,59533.0,27.4655,27.4849,27.4075,27.4655,59533.0
2024-09-23 14:00:00,28.44,28.51,28.42,28.46,46087.0,27.4849,27.5525,27.4655,27.5042,46087.0
2024-09-23 14:30:00,28.46,28.49,28.42,28.47,28321.0,27.5042,27.5332,27.4655,27.5139,28321.0
2024-09-23 15:00:00,28.46,28.57,28.46,28.56,45950.0,27.5042,27.6105,27.5042,27.6008,45950.0
2024-09-23 15:30:00,28.55,28.65,28.5,28.64,130048.0,27.5912,27.6878,27.5428,27.6781,130048.0
2024-09-24 09:30:00,28.96,29.05,28.85,28.91,122433.0,28.2998,28.3878,28.1923,28.2509,122433.0
2024-09-24 10:00:00,28.91,28.91,28.5,28.52,160792.0,28.2509,28.2509,27.8503,27.8698,160792.0
2024-09-24 10:30:00,28.53,28.58,28.42,28.47,109608.0,27.8796,27.9285,27.7721,27.821,109608.0
2024-09-24 11:00:00,28.46,28.5,28.41,28.46,47791.0,27.8112,27.8503,27.7623,27.8112,47791.0
2024-09-24 11:30:00,28.48,28.65,28.48,28.6,104882.0,27.8307,27.9969,27.8307,27.948,104882.0
2024-09-24 12:00:00,28.6,28.6,28.37,28.42,83916.0,27.948,27.948,27.7233,27.7721,83916.0
2024-09-24 12:30:00,28.44,28.5,28.4,28.43,98156.0,27.7917,27.8503,27.7526,27.7819,98156.0
2024-09-24 13:00:00,28.42,28.53,28.39,28.46,53062.0,27.7721,27.8796,27.7428,27.8112,53062.0
2024-09-24 13:30:00,28.46,28.51,28.32,28.32,51362.0,27.8112,27.8601,27.6744,27.6744,51362.0
2024-09-24 14:00:00,28.32,28.38,28.16,28.23,86436.0,27.6744,27.733,27.518,27.5864,86436.0
2024-09-24 14:30:00,28.21,28.31,28.2,28.28,32608.0,27.5669,27.6646,27.5571,27.6353,32608.0
2024-09-24 15:00:00,28.27,28.36,28.25,28.27,67419.0,27.6255,27.7135,27.606,27.6255,67419.0
2024-09-24 15:30:00,28.28,28.33,28.23,28.32,186306.0,27.6353,27.6842,27.5864,27.6744,186306.0
2024-09-25 09:30:00,28.69,28.88,28.66,28.7,161273.0,28.036,28.2216,28.0066,28.0457,161273.0
2024-09-25 10:00:00,28.71,28.93,28.71,28.88,65258.0,28.0555,28.2705,28.0555,28.2216,65258.0
2024-09-25 10:30:00,28.87,28.91,28.76,28.84,41270.0,28.2119,28.2509,28.1044,28.1825,41270.0
2024-09-25 11:00:00,28.81,28.94,28.76,28.93,32002.0,28.1532,28.2803,28.1044,28.2705,32002.0
2024-09-25 11:30:00,28.93,28.93,28.79,28.81,32375.0,28.2705,28.2705,28.1337,28.1532,32375.0
2024-09-25 12:00:00,28.82,28.85,28.77,28.78,23717.0,28.163,28.1923,28.1141,28.1239,23717.0
2024-09-25 12:30:00,28.78,28.87,28.75,28.87,16142.0,28.1239,28.2119,28.0946,28.2119,16142.0
2024-09-25 13:00:00,28.87,29.01,28.84,28.97,55830.0,28.2119,28.3487,28.1825,28.3096,55830.0
2024-09-25 13:30:00,28.96,28.96,28.89,28.9,19212.0,28.2998,28.2998,28.2314,28.2412,19212.0
2024-09-25 14:00:00,28.91,28.94,28.86,28.88,19578.0,28.2509,28.2803,28.2021,28.2216,19578.0
2024-09-25 14:30:00,28.89,28.99,28.84,28.98,46931.0,28.2314,28.3291,28.1825,28.3194,46931.0
2024-09-25 15:00:00,28.98,29.06,28.97,28.99,54156.0,28.3194,28.3975,28.3096,28.3291,54156.0
2024-09-25 15:30:00,28.99,29.1,28.99,29.08,81518.0,28.3291,28.4366,28.3291,28.4171,81518.0
2024-09-26 09:30:00,28.87,29.11,28.75,28.94,192839.0,28.2119,28.4464,28.0946,28.2803,192839.0
2024-09-26 10:00:00,28.94,29.37,28.92,29.36,123394.0,28.2803,28.7005,28.2607,28.6907,123394.0
2024-09-26 10:30:00,29.35,29.46,28.96,29.01,104235.0,28.6809,28.7884,28.2998,28.3487,104235.0
2024-09-26 11:00:00,29.03,29.2,29.03,29.17,49334.0,28.3682,28.5343,28.3682,28.505,49334.0
2024-09-26 11:30:00,29.18,29.24,29.13,29.23,42536.0,28.5148,28.5734,28.4659,28.5637,42536.0
2024-09-26 12:00:00,29.22,29.25,29.14,29.22,30471.0,28.5539,28.5832,28.4757,28.5539,30471.0
2024-09-26 12:30:00,29.2,29.3,29.12,29.24,37451.0,28.5343,28.6321,28.4562,28.5734,37451.0
2024-09-26 13:00:00,29.24,29.25,28.91,28.94,42017.0,28.5734,28.5832,28.2509,28.2803,42017.0
2024-09-26 13:30:00,28.95,29.03,28.94,28.99,20548.0,28.29,28.3682,28.2803,28.3291,20548.0
2024-09-26 14:00:00,28.99,29.02,28.89,28.97,36653.0,28.3291,28.3584,28.2314,28.3096,36653.0
2024-09-26 14:30:00,28.96,28.98,28.84,28.84,68911.0,28.2998,28.3194,28.1825,28.1825,68911.0
2024-09-26 15:00:00,28.83,28.84,28.74,28.82,32402.0,28.1728,28.1825,28.0848,28.163,32402.0
2024-09-26 15:30:00,28.83,28.95,28.83,28.9,54078.0,28.1728,28.29,28.1728,28.2412,54078.0
2024-09-27 09:30:00,28.53,28.62,28.38,28.41,64865.0,27.8796,27.9676,27.733,27.7623,64865.0
2024-09-27 10:00:00,28.44,28.59,28.36,28.58,108908.0,27.7917,27.9382,27.7135,27.9285,108908.0
2024-09-27 10:30:00,28.59,28.8,28.54,28.72,32831.0,27.9382,28.1435,27.8894,28.0653,32831.0
2024-09-27 11:00:00,28.7,28.79,28.63,28.63,39447.0,28.0457,28.1337,27.9773,27.9773,39447.0
2024-09-27 11:30:00,28.64,28.75,28.59,28.6,70033.0,27.9871,28.0946,27.9382,27.948,70033.0
2024-09-27 12:00:00,28.57,28.57,28.37,28.43,104163.0,27.9187,27.9187,27.7233,27.7819,104163.0
2024-09-27 12:30:00,28.47,28.47,28.33,28.42,56576.0,27.821,27.821,27.6842,27.7721,56576.0
2024-09-27 13:00:00,28.42,28.5,28.41,28.49,17333.0,27.7721,27.8503,27.7623,27.8405,17333.0
2024-09-27 13:30:00,28.48,28.52,28.4,28.51,17787.0,27.8307,27.8698,27.7526,27.8601,17787.0
2024-09-27 14:00:00,28.48,28.5,28.41,28.43,14498.0,27.8307,27.8503,27.7623,27.7819,14498.0
2024-09-27 14:30:00,28.43,28.51,28.42,28.46,33411.0,27.7819,27.8601,27.7721,27.8112,33411.0
2024-09-27 15:00:00,28.5,28.52,28.44,28.48,41050.0,27.8503,27.8698,27.7917,27.8307,41050.0
2024-09-27 15:30:00,28.48,28.66,28.47,28.5,110665.0,27.8307,28.0066,27.821,27.8503,110665.0
2024-09-30 09:30:00,28.45,28.72,28.39,28.48,129342.0,27.8014,28.0653,27.7428,27.8307,129342.0
2024-09-30 10:00:00,28.49,28.58,28.43,28.53,74140.0,27.8405,27.9285,27.7819,27.8796,74140.0
2024-09-30 10:30:00,28.49,28.77,28.42,28.77,71231.0,27.8405,28.1141,27.7721,28.1141,71231.0
2024-09-30 11:00:00,28.78,28.87,28.7,28.84,92711.0,28.1239,28.2119,28.0457,28.1825,92711.0
2024-09-30 11:30:00,28.84,28.95,28.76,28.84,61248.0,28.1825,28.29,28.1044,28.1825,61248.0
2024-09-30 12:00:00,28.83,28.85,28.7,28.72,38398.0,28.1728,28.1923,28.0457,28.0653,38398.0
2024-09-30 12:30:00,28.67,28.73,28.6,28.66,35544.0,28.0164,28.075,27.948,28.0066,35544.0
2024-09-30 13:00:00,28.67,28.72,28.62,28.63,30440.0,28.0164,28.0653,27.9676,27.9773,30440.0
2024-09-30 13:30:00,28.63,28.74,28.62,28.71,92231.0,27.9773,28.0848,27.9676,28.0555,92231.0
2024-09-30 14:00:00,28.73,29.06,28.69,29.06,180687.0,28.075,28.3975,28.036,28.3975,180687.0
2024-09-30 14:30:00,29.05,29.07,28.91,29.04,85282.0,28.3878,28.4073,28.2509,28.378,85282.0
2024-09-30 15:00:00,29.02,29.06,28.94,29.04,80969.0,28.3584,28.3975,28.2803,28.378,80969.0
2024-09-30 15:30:00,29.04,29.09,28.85,28.9,182731.0,28.378,28.4268,28.1923,28.2412,182731.0
2024-10-01 09:30:00,28.03,28.06,27.69,27.79,358916.0,27.391,27.4203,27.0588,27.1565,358916.0
2024-10-01 10:00:00,27.83,28.1,27.57,27.73,238832.0,27.1956,27.4594,26.9415,27.0978,238832.0
2024-10-01 10:30:00,27.72,27.97,27.69,27.92,199455.0,27.0881,27.3324,27.0588,27.2835,199455.0
2024-10-01 11:00:00,27.91,28.04,27.9,28.02,128950.0,27.2737,27.4008,27.264,27.3812,128950.0
2024-10-01 11:30:00,28.02,28.18,28.01,28.03,158935.0,27.3812,27.5376,27.3715,27.391,158935.0
2024-10-01 12:00:00,28.03,28.06,27.86,27.86,84673.0,27.391,27.4203,27.2249,27.2249,84673.0
2024-10-01 12:30:00,27.86,27.98,27.78,27.98,134694.0,27.2249,27.3421,27.1467,27.3421,134694.0
2024-10-01 13:00:00,27.98,28.02,27.87,28.01,76069.0,27.3421,27.3812,27.2347,27.3715,76069.0
2024-10-01 13:30:00,28.0,28.3,27.99,28.26,105895.0,27.3617,27.6549,27.3519,27.6158,105895.0
2024-10-01 14:00:00,28.25,28.4,28.24,28.29,95939.0,27.606,27.7526,27.5962,27.6451,95939.0
2024-10-01 14:30:00,28.27,28.34,28.24,28.28,77216.0,27.6255,27.6939,27.5962,27.6353,77216.0
2024-10-01 15:00:00,28.29,28.3,28.2,28.26,66324.0,27.6451,27.6549,27.5571,27.6158,66324.0
2024-10-01 15:30:00,28.24,28.35,28.23,28.3,174205.0,27.5962,27.7037,27.5864,27.6549,174205.0
2024-10-02 09:30:00,29.28,29.56,29.28,29.43,559531.0,28.6125,28.8861,28.6125,28.7591,559531.0
2024-10-02 10:00:00,29.43,29.47,29.3,29.36,240676.0,28.7591,28.7982,28.6321,28.6907,240676.0
2024-10-02 10:30:00,29.36,29.47,29.32,29.38,98383.0,28.6907,28.7982,28.6516,28.7102,98383.0
2024-10-02 11:00:00,29.38,29.39,29.19,29.24,230906.0,28.7102,28.72,28.5246,28.5734,230906.0
2024-10-02 11:30:00,29.24,29.26,29.03,29.04,93481.0,28.5734,28.593,28.3682,28.378,93481.0
2024-10-02 12:00:00,29.03,29.11,29.03,29.11,99485.0,28.3682,28.4464,28.3682,28.4464,99485.0
2024-10-02 12:30:00,29.12,29.2,29.1,29.17,48491.0,28.4562,28.5343,28.4366,28.505,48491.0
2024-10-02 13:00:00,29.13,29.19,29.09,29.12,30549.0,28.4659,28.5246,28.4268,28.4562,30549.0
2024-10-02 13:30:00,29.13,29.14,28.98,29.03,70894.0,28.4659,28.4757,28.3194,28.3682,70894.0
2024-10-02 14:00:00,29.03,29.05,28.97,29.04,65982.0,28.3682,28.3878,28.3096,28.378,65982.0
2024-10-02 14:30:00,29.04,29.09,29.01,29.05,100500.0,28.378,28.4268,28.3487,28.3878,100500.0
2024-10-02 15:00:00,29.03,29.08,28.99,29.08,44684.0,28.3682,28.4171,28.3291,28.4171,44684.0
2024-10-02 15:30:00,29.08,29.14,29.02,29.03,277005.0,28.4171,28.4757,28.3584,28.3682,277005.0
2024-10-03 09:30:00,29.33,29.38,29.18,29.36,87292.0,28.6614,28.7102,28.5148,28.6907,87292.0
2024-10-03 10:00:00,29.35,29.63,29.28,29.48,272573.0,28.6809,28.9545,28.6125,28.808,272573.0
2024-10-03 10:30:00,29.47,29.69,29.46,29.57,122731.0,28.7982,29.0132,28.7884,28.8959,122731.0
2024-10-03 11:00:00,29.57,29.61,29.29,29.44,64350.0,28.8959,28.935,28.6223,28.7689,64350.0
2024-10-03 11:30:00,29.45,29.48,29.33,29.46,72555.0,28.7786,28.808,28.6614,28.7884,72555.0
2024-10-03 12:00:00,29.46,29.5,29.42,29.49,41066.0,28.7884,28.8275,28.7493,28.8177,41066.0
2024-10-03 12:30:00,29.47,29.56,29.47,29.5,31814.0,28.7982,28.8861,28.7982,28.8275,31814.0
2024-10-03 13:00:00,29.48,29.6,29.39,29.57,41911.0,28.808,28.9252,28.72,28.8959,41911.0
2024-10-03 13:30:00,29.57,29.64,29.53,29.6,21408.0,28.8959,28.9643,28.8568,28.9252,21408.0
2024-10-03 14:00:00,29.61,29.65,29.59,29.63,12193.0,28.935,28.9741,28.9154,28.9545,12193.0
2024-10-03 14:30:00,29.62,29.76,29.61,29.76,76519.0,28.9448,29.0816,28.935,29.0816,76519.0
2024-10-03 15:00:00,29.74,29.81,29.74,29.79,89617.0,29.062,29.1304,29.062,29.1109,89617.0
2024-10-03 15:30:00,29.78,29.85,29.72,29.85,67135.0,29.1011,29.1695,29.0425,29.1695,67135.0
2024-10-04 09:30:00,31.08,31.15,30.74,30.76,675388.0,30.3715,30.4399,30.0392,30.0588,675388.0
2024-10-04 10:00:00,30.78,30.91,30.75,30.83,227272.0,30.0783,30.2054,30.049,30.1272,227272.0
2024-10-04 10:30:00,30.83,30.89,30.69,30.84,197287.0,30.1272,30.1858,29.9904,30.1369,197287.0
2024-10-04 11:00:00,30.84,30.84,30.65,30.82,70302.0,30.1369,30.1369,29.9513,30.1174,70302.0
2024-10-04 11:30:00,30.82,30.95,30.75,30.81,106940.0,30.1174,30.2444,30.049,30.1076,106940.0
2024-10-04 12:00:00,30.8,30.94,30.71,30.93,99357.0,30.0979,30.2347,30.0099,30.2249,99357.0
2024-10-04 12:30:00,30.93,30.94,30.85,30.93,58560.0,30.2249,30.2347,30.1467,30.2249,58560.0
2024-10-04 13:00:00,30.91,30.98,30.9,30.98,64076.0,30.2054,30.2738,30.1956,30.2738,64076.0
2024-10-04 13:30:00,30.98,30.99,30.93,30.98,40010.0,30.2738,30.2835,30.2249,30.2738,40010.0
2024-10-04 14:00:00,30.98,31.05,30.97,30.97,64075.0,30.2738,30.3422,30.264,30.264,64075.0
2024-10-04 14:30:00,30.96,31.1,30.94,31.1,82617.0,30.2542,30.391,30.2347,30.391,82617.0
2024-10-04 15:00:00,31.1,31.14,31.06,31.06,82063.0,30.391,30.4301,30.3519,30.3519,82063.0
2024-10-04 15:30:00,31.06,31.1,31.0,31.07,167546.0,30.3519,30.391,30.2933,30.3617,167546.0
2024-10-07 09:30:00,31.56,31.62,31.33,31.59,235955.0,30.8405,30.8992,30.6158,30.8699,235955.0
2024-10-07 10:00:00,31.6,31.71,31.55,31.6,89211.0,30.8796,30.9871,30.8308,30.8796,89211.0
2024-10-07 10:30:00,31.6,31.7,31.45,31.67,162521.0,30.8796,30.9773,30.733,30.948,162521.0
2024-10-07 11:00:00,31.67,31.69,31.53,31.53,64607.0,30.948,30.9676,30.8112,30.8112,64607.0
2024-10-07 11:30:00,31.53,31.7,31.52,31.68,78068.0,30.8112,30.9773,30.8014,30.9578,78068.0
2024-10-07 12:00:00,31.7,31.78,31.69,31.74,89969.0,30.9773,31.0555,30.9676,31.0164,89969.0
2024-10-07 12:30:00,31.75,31.76,31.64,31.66,46459.0,31.0262,31.036,30.9187,30.9383,46459.0
2024-10-07 13:00:00,31.65,31.67,31.59,31.62,54758.0,30.9285,30.948,30.8699,30.8992,54758.0
2024-10-07 13:30:00,31.62,31.64,31.55,31.59,56465.0,30.8992,30.9187,30.8308,30.8699,56465.0
2024-10-07 14:00:00,31.58,31.62,31.53,31.61,60969.0,30.8601,30.8992,30.8112,30.8894,60969.0
2024-10-07 14:30:00,31.62,31.76,31.54,31.7,107755.0,30.8992,31.036,30.821,30.9773,107755.0
2024-10-07 15:00:00,31.7,31.73,31.69,31.71,77403.0,30.9773,31.0067,30.9676,30.9871,77403.0
2024-10-07 15:30:00,31.71,31.81,31.69,31.72,153266.0,30.9871,31.0848,30.9676,30.9969,153266.0
2024-10-08 09:30:00,32.19,32.24,32.05,32.2,178751.0,31.4562,31.505,31.3194,31.4659,178751.0
2024-10-08 10:00:00,32.2,32.24,31.99,32.02,81281.0,31.4659,31.505,31.2607,31.29,81281.0
2024-10-08 10:30:00,32.02,32.04,31.9,31.93,41944.0,31.29,31.3096,31.1728,31.2021,41944.0
2024-10-08 11:00:00,31.94,31.95,31.81,31.84,54721.0,31.2119,31.2216,31.0848,31.1142,54721.0
2024-10-08 11:30:00,31.83,31.9,31.73,31.75,101765.0,31.1044,31.1728,31.0067,31.0262,101765.0
2024-10-08 12:00:00,31.75,31.79,31.74,31.78,26023.0,31.0262,31.0653,31.0164,31.0555,26023.0
2024-10-08 12:30:00,31.8,31.83,31.7,31.83,15781.0,31.0751,31.1044,30.9773,31.1044,15781.0
2024-10-08 13:00:00,31.78,31.97,31.78,31.87,33889.0,31.0555,31.2412,31.0555,31.1435,33889.0
2024-10-08 13:30:00,31.86,31.89,31.81,31.84,20510.0,31.1337,31.163,31.0848,31.1142,20510.0
2024-10-08 14:00:00,31.84,31.91,31.78,31.91,21570.0,31.1142,31.1826,31.0555,31.1826,21570.0
2024-10-08 14:30:00,31.92,31.92,31.79,31.9,43289.0,31.1923,31.1923,31.0653,31.1728,43289.0
2024-10-08 15:00:00,31.92,31.95,31.86,31.87,41648.0,31.1923,31.2216,31.1337,31.1435,41648.0
2024-10-08 15:30:00,31.86,31.87,31.57,31.59,185841.0,31.1337,31.1435,30.8503,30.8699,185841.0
2024-10-09 09:30:00,31.93,31.99,31.88,31.94,39704.0,31.2021,31.2607,31.1532,31.2119,39704.0
2024-10-09 10:00:00,31.94,31.95,31.73,31.73,47121.0,31.2119,31.2216,31.0067,31.0067,47121.0
2024-10-09 10:30:00,31.73,31.84,31.7,31.8,86249.0,31.0067,31.1142,30.9773,31.0751,86249.0
2024-10-09 11:00:00,31.82,31.89,31.76,31.89,55684.0,31.0946,31.163,31.036,31.163,55684.0
2024-10-09 11:30:00,31.87,31.92,31.82,31.9,37547.0,31.1435,31.1923,31.0946,31.1728,37547.0
2024-10-09 12:00:00,31.88,32.02,31.87,31.99,38234.0,31.1532,31.29,31.1435,31.2607,38234.0
2024-10-09 12:30:00,32.0,32.11,32.0,32.11,75719.0,31.2705,31.378,31.2705,31.378,75719.0
2024-10-09 13:00:00,32.09,32.27,32.06,32.16,98153.0,31.3585,31.5343,31.3291,31.4269,98153.0
2024-10-09 13:30:00,32.16,32.36,32.14,32.32,116895.0,31.4269,31.6223,31.4073,31.5832,116895.0
2024-10-09 14:00:00,32.33,32.33,32.0,32.0,134149.0,31.593,31.593,31.2705,31.2705,134149.0
2024-10-09 14:30:00,32.0,32.18,31.99,32.12,65934.0,31.2705,31.4464,31.2607,31.3878,65934.0
2024-10-09 15:00:00,32.1,32.14,32.07,32.12,53446.0,31.3682,31.4073,31.3389,31.3878,53446.0
2024-10-09 15:30:00,32.13,32.2,32.11,32.15,150623.0,31.3975,31.4659,31.378,31.4171,150623.0
2024-10-10 09:30:00,32.75,32.81,32.55,32.71,206545.0,32.0034,32.062,31.808,31.9643,206545.0
2024-10-10 10:00:00,32.73,32.93,32.57,32.9,217258.0,31.9839,32.1793,31.8275,32.15,217258.0
2024-10-10 10:30:00,32.88,32.99,32.81,32.89,198674.0,32.1304,32.2379,32.062,32.1402,198674.0
2024-10-10 11:00:00,32.91,33.05,32.67,32.71,170448.0,32.1598,32.2966,31.9252,31.9643,170448.0
2024-10-10 11:30:00,32.7,32.78,32.67,32.7,49521.0,31.9545,32.0327,31.9252,31.9545,49521.0
2024-10-10 12:00:00,32.66,32.74,32.63,32.65,47863.0,31.9155,31.9936,31.8861,31.9057,47863.0
2024-10-10 12:30:00,32.65,33.22,32.64,33.21,218425.0,31.9057,32.4627,31.8959,32.4529,218425.0
2024-10-10 13:00:00,33.22,33.23,32.91,33.04,253707.0,32.4627,32.4725,32.1598,32.2868,253707.0
2024-10-10 13:30:00,33.04,33.08,32.9,32.91,99745.0,32.2868,32.3259,32.15,32.1598,99745.0
2024-10-10 14:00:00,32.92,32.96,32.81,32.85,42002.0,32.1695,32.2086,32.062,32.1011,42002.0
2024-10-10 14:30:00,32.86,32.89,32.74,32.83,87678.0,32.1109,32.1402,31.9936,32.0816,87678.0
2024-10-10 15:00:00,32.81,32.86,32.71,32.77,42891.0,32.062,32.1109,31.9643,32.023,42891.0
2024-10-10 15:30:00,32.77,32.77,32.58,32.59,165733.0,32.023,32.023,31.8373,31.8471,165733.0
2024-10-11 09:30:00,33.23,33.29,33.03,33.15,187081.0,32.4725,32.5311,32.277,32.3943,187081.0
2024-10-11 10:00:00,33.15,33.21,33.01,33.17,63893.0,32.3943,32.4529,32.2575,32.4138,63893.0
2024-10-11 10:30:00,33.17,33.17,32.88,33.05,83545.0,32.4138,32.4138,32.1304,32.2966,83545.0
2024-10-11 11:00:00,33.04,33.05,32.77,32.77,80465.0,32.2868,32.2966,32.023,32.023,80465.0
2024-10-11 11:30:00,32.77,32.85,32.71,32.81,125761.0,32.023,32.1011,31.9643,32.062,125761.0
2024-10-11 12:00:00,32.8,32.82,32.7,32.73,47365.0,32.0523,32.0718,31.9545,31.9839,47365.0
2024-10-11 12:30:00,32.73,32.77,32.67,32.68,38481.0,31.9839,32.023,31.9252,31.935,38481.0
2024-10-11 13:00:00,32.67,32.81,32.63,32.78,52248.0,31.9252,32.062,31.8861,32.0327,52248.0
2024-10-11 13:30:00,32.78,32.88,32.78,32.79,30381.0,32.0327,32.1304,32.0327,32.0425,30381.0
2024-10-11 14:00:00,32.83,32.84,32.76,32.77,20241.0,32.0816,32.0914,32.0132,32.023,20241.0
2024-10-11 14:30:00,32.77,32.81,32.76,32.78,43505.0,32.023,32.062,32.0132,32.0327,43505.0
2024-10-11 15:00:00,32.77,32.91,32.77,32.9,49156.0,32.023,32.1598,32.023,32.15,49156.0
2024-10-11 15:30:00,32.9,33.01,32.88,32.97,56468.0,32.15,32.2575,32.1304,32.2184,56468.0
2024-10-14 09:30:00,33.73,33.79,33.63,33.75,232774.0,32.9611,33.0197,32.8633,32.9806,232774.0
2024-10-14 10:00:00,33.76,33.77,33.54,33.54,76313.0,32.9904,33.0002,32.7754,32.7754,76313.0
2024-10-14 10:30:00,33.53,33.6,33.38,33.38,146129.0,32.7656,32.834,32.619,32.619,146129.0
2024-10-14 11:00:00,33.38,33.42,33.32,33.32,65829.0,32.619,32.6581,32.5604,32.5604,65829.0
2024-10-14 11:30:00,33.32,33.32,33.23,33.28,39887.0,32.5604,32.5604,32.4725,32.5213,39887.0
2024-10-14 12:00:00,33.29,33.35,33.27,33.33,23841.0,32.5311,32.5897,32.5116,32.5702,23841.0
2024-10-14 12:30:00,33.33,33.41,33.32,33.41,27177.0,32.5702,32.6484,32.5604,32.6484,27177.0
2024-10-14 13:00:00,33.41,33.41,33.32,33.39,56903.0,32.6484,32.6484,32.5604,32.6288,56903.0
2024-10-14 13:30:00,33.39,33.41,33.32,33.33,60926.0,32.6288,32.6484,32.5604,32.5702,60926.0
2024-10-14 14:00:00,33.33,33.34,33.23,33.28,21518.0,32.5702,32.58,32.4725,32.5213,21518.0
2024-10-14 14:30:00,33.28,33.34,33.27,33.3,33194.0,32.5213,32.58,32.5116,32.5409,33194.0
2024-10-14 15:00:00,33.31,33.39,33.1,33.14,136860.0,32.5506,32.6288,32.3454,32.3845,136860.0
2024-10-14 15:30:00,33.14,33.16,32.94,32.95,167740.0,32.3845,32.4041,32.1891,32.1988,167740.0
2024-10-15 09:30:00,32.26,32.29,32.13,32.27,371313.0,31.5246,31.5539,31.3975,31.5343,371313.0
2024-10-15 10:00:00,32.26,32.32,32.01,32.12,135584.0,31.5246,31.5832,31.2803,31.3878,135584.0
2024-10-15 10:30:00,32.12,32.15,31.89,32.14,221274.0,31.3878,31.4171,31.163,31.4073,221274.0
2024-10-15 11:00:00,32.15,32.17,31.97,32.03,194149.0,31.4171,31.4366,31.2412,31.2998,194149.0
2024-10-15 11:30:00,32.03,32.04,31.85,31.87,176003.0,31.2998,31.3096,31.1239,31.1435,176003.0
2024-10-15 12:00:00,31.88,32.02,31.87,31.96,187704.0,31.1532,31.29,31.1435,31.2314,187704.0
2024-10-15 12:30:00,31.95,31.98,31.9,31.97,96835.0,31.2216,31.251,31.1728,31.2412,96835.0
2024-10-15 13:00:00,31.98,32.03,31.95,31.99,68959.0,31.251,31.2998,31.2216,31.2607,68959.0
2024-10-15 13:30:00,31.98,31.98,31.88,31.92,74551.0,31.251,31.251,31.1532,31.1923,74551.0
2024-10-15 14:00:00,31.92,31.93,31.78,31.82,71383.0,31.1923,31.2021,31.0555,31.0946,71383.0
2024-10-15 14:30:00,31.81,31.87,31.76,31.87,56440.0,31.0848,31.1435,31.036,31.1435,56440.0
2024-10-15 15:00:00,31.88,31.91,31.67,31.68,90286.0,31.1532,31.1826,30.948,30.9578,90286.0
2024-10-15 15:30:00,31.68,31.77,31.66,31.73,177387.0,30.9578,31.0457,30.9383,31.0067,177387.0
2024-10-16 09:30:00,31.29,31.43,31.27,31.3,151546.0,30.5767,30.7135,30.5571,30.5865,151546.0
2024-10-16 10:00:00,31.3,31.38,31.29,31.38,54012.0,30.5865,30.6646,30.5767,30.6646,54012.0
2024-10-16 10:30:00,31.36,31.43,31.3,31.33,38255.0,30.6451,30.7135,30.5865,30.6158,38255.0
2024-10-16 11:00:00,31.3,31.34,31.07,31.11,92040.0,30.5865,30.6256,30.3617,30.4008,92040.0
2024-10-16 11:30:00,31.11,31.39,31.11,31.37,46198.0,30.4008,30.6744,30.4008,30.6549,46198.0
2024-10-16 12:00:00,31.35,31.39,31.33,31.35,31116.0,30.6353,30.6744,30.6158,30.6353,31116.0
2024-10-16 12:30:00,31.35,31.42,31.35,31.4,23859.0,30.6353,30.7037,30.6353,30.6842,23859.0
2024-10-16 13:00:00,31.37,31.52,31.37,31.52,86500.0,30.6549,30.8014,30.6549,30.8014,86500.0
2024-10-16 13:30:00,31.51,31.55,31.43,31.45,34715.0,30.7917,30.8308,30.7135,30.733,34715.0
2024-10-16 14:00:00,31.45,31.45,31.4,31.43,34011.0,30.733,30.733,30.6842,30.7135,34011.0
2024-10-16 14:30:00,31.41,31.49,31.41,31.45,48944.0,30.694,30.7721,30.694,30.733,48944.0
2024-10-16 15:00:00,31.47,31.54,31.47,31.51,97104.0,30.7526,30.821,30.7526,30.7917,97104.0
2024-10-16 15:30:00,31.49,31.55,31.41,31.42,102401.0,30.7721,30.8308,30.694,30.7037,102401.0
2024-10-17 09:30:00,32.38,32.69,32.27,32.66,343291.0,31.6418,31.9448,31.5343,31.9155,343291.0
2024-10-17 10:00:00,32.67,32.85,32.57,32.64,163174.0,31.9252,32.1011,31.8275,31.8959,163174.0
2024-10-17 10:30:00,32.66,32.8,32.6,32.77,103431.0,31.9155,32.0523,31.8568,32.023,103431.0
2024-10-17 11:00:00,32.79,32.9,32.71,32.72,51142.0,32.0425,32.15,31.9643,31.9741,51142.0
2024-10-17 11:30:00,32.73,32.82,32.7,32.77,34232.0,31.9839,32.0718,31.9545,32.023,34232.0
2024-10-17 12:00:00,32.76,32.9,32.76,32.85,44655.0,32.0132,32.15,32.0132,32.1011,44655.0
2024-10-17 12:30:00,32.83,32.95,32.79,32.9,47184.0,32.0816,32.1988,32.0425,32.15,47184.0
2024-10-17 13:00:00,32.91,32.93,32.83,32.87,37459.0,32.1598,32.1793,32.0816,32.1207,37459.0
2024-10-17 13:30:00,32.88,32.99,32.87,32.99,41809.0,32.1304,32.2379,32.1207,32.2379,41809.0
2024-10-17 14:00:00,32.98,33.02,32.94,32.98,73610.0,32.2282,32.2673,32.1891,32.2282,73610.0
2024-10-17 14:30:00,32.98,33.0,32.9,32.95,88739.0,32.2282,32.2477,32.15,32.1988,88739.0
2024-10-17 15:00:00,32.95,32.96,32.85,32.86,39712.0,32.1988,32.2086,32.1011,32.1109,39712.0
2024-10-17 15:30:00,32.86,32.91,32.85,32.89,174076.0,32.1109,32.1598,32.1011,32.1402,174076.0
2024-10-18 09:30:00,32.68,32.77,32.54,32.61,155668.0,31.935,32.023,31.7982,31.8666,155668.0
2024-10-18 10:00:00,32.61,32.69,32.58,32.68,45383.0,31.8666,31.9448,31.8373,31.935,45383.0
2024-10-18 10:30:00,32.68,32.72,32.52,32.56,89108.0,31.935,31.9741,31.7787,31.8177,89108.0
2024-10-18 11:00:00,32.55,32.61,32.51,32.57,54440.0,31.808,31.8666,31.7689,31.8275,54440.0
2024-10-18 11:30:00,32.56,32.59,32.46,32.55,63507.0,31.8177,31.8471,31.72,31.808,63507.0
2024-10-18 12:00:00,32.55,32.62,32.55,32.58,17389.0,31.808,31.8764,31.808,31.8373,17389.0
2024-10-18 12:30:00,32.57,32.57,32.44,32.47,32671.0,31.8275,31.8275,31.7005,31.7298,32671.0
2024-10-18 13:00:00,32.48,32.65,32.48,32.65,41557.0,31.7396,31.9057,31.7396,31.9057,41557.0
2024-10-18 13:30:00,32.64,32.8,32.61,32.75,52986.0,31.8959,32.0523,31.8666,32.0034,52986.0
2024-10-18 14:00:00,32.75,32.75,32.66,32.69,34007.0,32.0034,32.0034,31.9155,31.9448,34007.0
2024-10-18 14:30:00,32.69,32.73,32.65,32.72,50390.0,31.9448,31.9839,31.9057,31.9741,50390.0
2024-10-18 15:00:00,32.73,32.79,32.69,32.77,35735.0,31.9839,32.0425,31.9448,32.023,35735.0
2024-10-18 15:30:00,32.77,32.88,32.72,32.86,75750.0,32.023,32.1304,31.9741,32.1109,75750.0
2024-10-21 09:30:00,33.78,33.97,33.7,33.93,222480.0,33.0099,33.1956,32.9318,33.1565,222480.0
2024-10-21 10:00:00,33.93,33.99,33.84,33.98,82345.0,33.1565,33.2151,33.0686,33.2054,82345.0
2024-10-21 10:30:00,33.97,34.11,33.97,34.06,165947.0,33.1956,33.3324,33.1956,33.2835,165947.0
2024-10-21 11:00:00,34.05,34.24,34.04,34.14,117585.0,33.2738,33.4594,33.264,33.3617,117585.0
2024-10-21 11:30:00,34.16,34.26,34.14,34.21,111675.0,33.3813,33.479,33.3617,33.4301,111675.0
2024-10-21 12:00:00,34.2,34.36,34.2,34.36,66706.0,33.4204,33.5767,33.4204,33.5767,66706.0
2024-10-21 12:30:00,34.35,34.38,34.31,34.34,59131.0,33.5669,33.5962,33.5278,33.5572,59131.0
2024-10-21 13:00:00,34.34,34.42,34.32,34.33,80125.0,33.5572,33.6353,33.5376,33.5474,80125.0
2024-10-21 13:30:00,34.33,34.35,34.27,34.3,52935.0,33.5474,33.5669,33.4888,33.5181,52935.0
2024-10-21 14:00:00,34.3,34.41,34.29,34.35,59492.0,33.5181,33.6256,33.5083,33.5669,59492.0
2024-10-21 14:30:00,34.37,34.46,34.36,34.4,135697.0,33.5865,33.6744,33.5767,33.6158,135697.0
2024-10-21 15:00:00,34.4,34.46,34.36,34.42,45451.0,33.6158,33.6744,33.5767,33.6353,45451.0
2024-10-21 15:30:00,34.41,34.58,34.41,34.57,211450.0,33.6256,33.7917,33.6256,33.7819,211450.0
2024-10-22 09:30:00,34.12,34.38,34.03,34.33,266049.0,33.3422,33.5962,33.2542,33.5474,266049.0
2024-10-22 10:00:00,34.34,34.52,34.27,34.5,195685.0,33.5572,33.7331,33.4888,33.7135,195685.0
2024-10-22 10:30:00,34.51,34.6,34.44,34.51,236636.0,33.7233,33.8112,33.6549,33.7233,236636.0
2024-10-22 11:00:00,34.52,34.74,34.49,34.71,156311.0,33.7331,33.948,33.7037,33.9187,156311.0
2024-10-22 11:30:00,34.72,34.76,34.66,34.73,166123.0,33.9285,33.9676,33.8699,33.9383,166123.0
2024-10-22 12:00:00,34.72,34.79,34.66,34.67,112495.0,33.9285,33.9969,33.8699,33.8796,112495.0
2024-10-22 12:30:00,34.67,34.68,34.46,34.47,48395.0,33.8796,33.8894,33.6744,33.6842,48395.0
2024-10-22 13:00:00,34.47,34.57,34.43,34.55,51081.0,33.6842,33.7819,33.6451,33.7624,51081.0
2024-10-22 13:30:00,34.57,34.57,34.44,34.45,110860.0,33.7819,33.7819,33.6549,33.6647,110860.0
2024-10-22 14:00:00,34.46,34.47,34.4,34.44,39251.0,33.6744,33.6842,33.6158,33.6549,39251.0
2024-10-22 14:30:00,34.45,34.52,34.44,34.52,48649.0,33.6647,33.7331,33.6549,33.7331,48649.0
2024-10-22 15:00:00,34.53,34.55,34.43,34.48,69192.0,33.7428,33.7624,33.6451,33.694,69192.0
2024-10-22 15:30:00,34.47,34.52,34.4,34.5,130655.0,33.6842,33.7331,33.6158,33.7135,130655.0
2024-10-23 09:30:00,35.07,35.22,34.92,35.19,173316.0,34.2705,34.4171,34.1239,34.3878,173316.0
2024-10-23 10:00:00,35.2,35.28,34.89,35.05,180914.0,34.3976,34.4757,34.0946,34.251,180914.0
2024-10-23 10:30:00,35.05,35.07,34.89,34.95,115644.0,34.251,34.2705,34.0946,34.1533,115644.0
2024-10-23 11:00:00,34.96,35.01,34.75,34.76,133718.0,34.163,34.2119,33.9578,33.9676,133718.0
2024-10-23 11:30:00,34.76,34.76,34.49,34.6,145878.0,33.9676,33.9676,33.7037,33.8112,145878.0
2024-10-23 12:00:00,34.6,34.69,34.57,34.65,50756.0,33.8112,33.8992,33.7819,33.8601,50756.0
2024-10-23 12:30:00,34.66,34.72,34.55,34.58,68397.0,33.8699,33.9285,33.7624,33.7917,68397.0
2024-10-23 13:00:00,34.58,34.84,34.53,34.84,147241.0,33.7917,34.0458,33.7428,34.0458,147241.0
2024-10-23 13:30:00,34.84,35.15,34.8,35.07,165851.0,34.0458,34.3487,34.0067,34.2705,165851.0
2024-10-23 14:00:00,35.04,35.04,34.88,34.92,162219.0,34.2412,34.2412,34.0849,34.1239,162219.0
2024-10-23 14:30:00,34.91,34.98,34.82,34.91,102178.0,34.1142,34.1826,34.0262,34.1142,102178.0
2024-10-23 15:00:00,34.87,34.91,34.81,34.85,75475.0,34.0751,34.1142,34.0164,34.0555,75475.0
2024-10-23 15:30:00,34.84,34.85,34.72,34.79,183873.0,34.0458,34.0555,33.9285,33.9969,183873.0
2024-10-24 09:30:00,34.69,34.96,34.59,34.76,202619.0,33.8992,34.163,33.8015,33.9676,202619.0
2024-10-24 10:00:00,34.74,34.87,34.62,34.72,136183.0,33.948,34.0751,33.8308,33.9285,136183.0
2024-10-24 10:30:00,34.72,34.72,34.25,34.28,256622.0,33.9285,33.9285,33.4692,33.4985,256622.0
2024-10-24 11:00:00,34.3,34.32,34.05,34.22,174492.0,33.5181,33.5376,33.2738,33.4399,174492.0
2024-10-24 11:30:00,34.24,34.31,34.16,34.31,88200.0,33.4594,33.5278,33.3813,33.5278,88200.0
2024-10-24 12:00:00,34.31,34.37,34.13,34.19,50358.0,33.5278,33.5865,33.3519,33.4106,50358.0
2024-10-24 12:30:00,34.19,34.19,34.11,34.12,92391.0,33.4106,33.4106,33.3324,33.3422,92391.0
2024-10-24 13:00:00,34.13,34.22,34.02,34.03,97901.0,33.3519,33.4399,33.2445,33.2542,97901.0
2024-10-24 13:30:00,34.02,34.06,33.8,33.83,189481.0,33.2445,33.2835,33.0295,33.0588,189481.0
2024-10-24 14:00:00,33.85,33.99,33.85,33.98,164082.0,33.0783,33.2151,33.0783,33.2054,164082.0
2024-10-24 14:30:00,33.99,34.09,33.94,34.09,103786.0,33.2151,33.3129,33.1663,33.3129,103786.0
2024-10-24 15:00:00,34.1,34.17,34.03,34.17,130851.0,33.3226,33.391,33.2542,33.391,130851.0
2024-10-24 15:30:00,34.16,34.2,34.11,34.19,134695.0,33.3813,33.4204,33.3324,33.4106,134695.0
2024-10-25 09:30:00,33.87,34.16,33.81,34.1,126142.0,33.0979,33.3813,33.0392,33.3226,126142.0
2024-10-25 10:00:00,34.11,34.31,34.06,34.2,136149.0,33.3324,33.5278,33.2835,33.4204,136149.0
2024-10-25 10:30:00,34.21,34.47,34.21,34.41,170296.0,33.4301,33.6842,33.4301,33.6256,170296.0
2024-10-25 11:00:00,34.39,34.4,34.16,34.28,133557.0,33.606,33.6158,33.3813,33.4985,133557.0
2024-10-25 11:30:00,34.3,34.57,34.28,34.52,87346.0,33.5181,33.7819,33.4985,33.7331,87346.0
2024-10-25 12:00:00,34.53,34.54,34.41,34.46,64678.0,33.7428,33.7526,33.6256,33.6744,64678.0
2024-10-25 12:30:00,34.45,34.55,34.41,34.44,46060.0,33.6647,33.7624,33.6256,33.6549,46060.0
2024-10-25 13:00:00,34.44,34.52,34.42,34.46,43895.0,33.6549,33.7331,33.6353,33.6744,43895.0
2024-10-25 13:30:00,34.47,34.53,34.46,34.52,53959.0,33.6842,33.7428,33.6744,33.7331,53959.0
2024-10-25 14:00:00,34.51,34.66,34.49,34.65,46864.0,33.7233,33.8699,33.7037,33.8601,46864.0
2024-10-25 14:30:00,34.62,34.71,34.59,34.7,86053.0,33.8308,33.9187,33.8015,33.909,86053.0
2024-10-25 15:00:00,34.71,34.94,34.7,34.91,105451.0,33.9187,34.1435,33.909,34.1142,105451.0
2024-10-25 15:30:00,34.91,34.91,34.77,34.81,175915.0,34.1142,34.1142,33.9774,34.0164,175915.0
2024-10-28 09:30:00,34.68,34.84,34.67,34.84,92785.0,33.8894,34.0458,33.8796,34.0458,92785.0
2024-10-28 10:00:00,34.84,35.12,34.84,34.9,122443.0,34.0458,34.3194,34.0458,34.1044,122443.0
2024-10-28 10:30:00,34.88,35.1,34.88,35.1,62180.0,34.0849,34.2998,34.0849,34.2998,62180.0
2024-10-28 11:00:00,35.1,35.19,35.07,35.17,61957.0,34.2998,34.3878,34.2705,34.3682,61957.0
2024-10-28 11:30:00,35.17,35.61,35.14,35.61,138377.0,34.3682,34.7982,34.3389,34.7982,138377.0
2024-10-28 12:00:00,35.6,35.64,35.42,35.44,111780.0,34.7884,34.8275,34.6125,34.6321,111780.0
2024-10-28 12:30:00,35.46,35.51,35.4,35.43,79848.0,34.6516,34.7005,34.593,34.6223,79848.0
2024-10-28 13:00:00,35.43,35.56,35.39,35.39,62784.0,34.6223,34.7493,34.5832,34.5832,62784.0
2024-10-28 13:30:00,35.4,35.4,35.21,35.24,96963.0,34.593,34.593,34.4073,34.4366,96963.0
2024-10-28 14:00:00,35.26,35.36,35.22,35.23,45827.0,34.4562,34.5539,34.4171,34.4269,45827.0
2024-10-28 14:30:00,35.24,35.3,35.13,35.21,103523.0,34.4366,34.4953,34.3292,34.4073,103523.0
2024-10-28 15:00:00,35.21,35.21,35.09,35.18,69636.0,34.4073,34.4073,34.2901,34.378,69636.0
2024-10-28 15:30:00,35.16,35.16,35.01,35.11,78756.0,34.3585,34.3585,34.2119,34.3096,78756.0
2024-10-29 09:30:00,35.96,36.07,35.68,35.72,212126.0,35.1402,35.2477,34.8666,34.9057,212126.0
2024-10-29 10:00:00,35.62,35.78,35.11,35.55,381042.0,34.808,34.9643,34.3096,34.7396,381042.0
2024-10-29 10:30:00,35.52,35.9,35.49,35.76,116634.0,34.7103,35.0816,34.6809,34.9448,116634.0
2024-10-29 11:00:00,35.75,36.17,35.75,35.98,183917.0,34.935,35.3454,34.935,35.1598,183917.0
2024-10-29 11:30:00,35.98,35.98,35.79,35.83,101574.0,35.1598,35.1598,34.9741,35.0132,101574.0
2024-10-29 12:00:00,35.82,35.91,35.77,35.88,103183.0,35.0034,35.0914,34.9546,35.0621,103183.0
2024-10-29 12:30:00,35.88,36.11,35.88,35.91,145479.0,35.0621,35.2868,35.0621,35.0914,145479.0
2024-10-29 13:00:00,35.9,35.94,35.36,35.51,188955.0,35.0816,35.1207,34.5539,34.7005,188955.0
2024-10-29 13:30:00,35.51,35.56,35.3,35.33,70870.0,34.7005,34.7493,34.4953,34.5246,70870.0
2024-10-29 14:00:00,35.31,35.31,35.15,35.19,211171.0,34.505,34.505,34.3487,34.3878,211171.0
2024-10-29 14:30:00,35.19,35.25,35.01,35.07,135235.0,34.3878,34.4464,34.2119,34.2705,135235.0
2024-10-29 15:00:00,35.07,35.22,35.03,35.13,86264.0,34.2705,34.4171,34.2314,34.3292,86264.0
2024-10-29 15:30:00,35.13,35.16,34.95,34.95,208311.0,34.3292,34.3585,34.1533,34.1533,208311.0
2024-10-30 09:30:00,34.08,34.09,33.56,33.66,337539.0,33.3031,33.3129,32.7949,32.8927,337539.0
2024-10-30 10:00:00,33.66,34.16,33.66,34.1,244185.0,32.8927,33.3813,32.8927,33.3226,244185.0
2024-10-30 10:30:00,34.12,34.5,34.12,34.38,223687.0,33.3422,33.7135,33.3422,33.5962,223687.0
2024-10-30 11:00:00,34.36,34.83,34.34,34.71,346890.0,33.5767,34.036,33.5572,33.9187,346890.0
2024-10-30 11:30:00,34.71,34.72,34.41,34.46,167364.0,33.9187,33.9285,33.6256,33.6744,167364.0
2024-10-30 12:00:00,34.44,34.44,34.15,34.16,97277.0,33.6549,33.6549,33.3715,33.3813,97277.0
2024-10-30 12:30:00,34.17,34.34,34.05,34.32,151600.0,33.391,33.5572,33.2738,33.5376,151600.0
2024-10-30 13:00:00,34.33,34.55,34.32,34.53,235186.0,33.5474,33.7624,33.5376,33.7428,235186.0
2024-10-30 13:30:00,34.52,34.53,34.34,34.45,123433.0,33.7331,33.7428,33.5572,33.6647,123433.0
2024-10-30 14:00:00,34.44,34.44,34.24,34.3,96881.0,33.6549,33.6549,33.4594,33.5181,96881.0
2024-10-30 14:30:00,34.3,34.45,34.26,34.43,156395.0,33.5181,33.6647,33.479,33.6451,156395.0
2024-10-30 15:00:00,34.43,34.81,34.42,34.67,230890.0,33.6451,34.0164,33.6353,33.8796,230890.0
2024-10-30 15:30:00,34.68,34.73,34.51,34.68,351026.0,33.8894,33.9383,33.7233,33.8894,351026.0
2024-10-31 09:30:00,34.81,35.13,34.54,35.02,443678.0,34.0164,34.3292,33.7526,34.2217,443678.0
2024-10-31 10:00:00,35.01,35.18,34.64,34.8,469032.0,34.2119,34.378,33.8503,34.0067,469032.0
2024-10-31 10:30:00,34.81,34.99,34.79,34.97,245697.0,34.0164,34.1923,33.9969,34.1728,245697.0
2024-10-31 11:00:00,34.95,35.1,34.77,34.9,176754.0,34.1533,34.2998,33.9774,34.1044,176754.0
2024-10-31 11:30:00,34.9,35.02,34.76,34.77,176233.0,34.1044,34.2217,33.9676,33.9774,176233.0
2024-10-31 12:00:00,34.77,34.81,34.41,34.57,206002.0,33.9774,34.0164,33.6256,33.7819,206002.0
2024-10-31 12:30:00,34.59,34.65,34.44,34.47,95114.0,33.8015,33.8601,33.6549,33.6842,95114.0
2024-10-31 13:00:00,34.41,34.41,34.1,34.14,209274.0,33.6256,33.6256,33.3226,33.3617,209274.0
2024-10-31 13:30:00,34.12,34.23,33.98,34.15,269740.0,33.3422,33.4497,33.2054,33.3715,269740.0
2024-10-31 14:00:00,34.16,34.29,34.09,34.19,216001.0,33.3813,33.5083,33.3129,33.4106,216001.0
2024-10-31 14:30:00,34.2,34.45,34.12,34.41,435298.0,33.4204,33.6647,33.3422,33.6256,435298.0
2024-10-31 15:00:00,34.42,34.47,34.21,34.25,275678.0,33.6353,33.6842,33.4301,33.4692,275678.0
2024-10-31 15:30:00,34.23,34.76,34.17,34.52,643732.0,33.4497,33.9676,33.391,33.7331,643732.0
2024-11-01 09:30:00,34.44,34.61,34.18,34.57,707735.0,33.6549,33.821,33.4008,33.7819,707735.0
2024-11-01 10:00:00,34.55,35.09,34.27,34.84,552293.0,33.7624,34.2901,33.4888,34.0458,552293.0
2024-11-01 10:30:00,34.84,35.41,34.79,35.38,291865.0,34.0458,34.6028,33.9969,34.5735,291865.0
2024-11-01 11:00:00,35.4,35.66,35.27,35.33,508243.0,34.593,34.8471,34.466,34.5246,508243.0
2024-11-01 11:30:00,35.33,35.83,35.3,35.68,247072.0,34.5246,35.0132,34.4953,34.8666,247072.0
2024-11-01 12:00:00,35.68,35.7,35.51,35.59,126614.0,34.8666,34.8862,34.7005,34.7787,126614.0
2024-11-01 12:30:00,35.58,35.63,35.45,35.63,175343.0,34.7689,34.8178,34.6419,34.8178,175343.0
2024-11-01 13:00:00,35.63,35.68,35.57,35.63,105797.0,34.8178,34.8666,34.7591,34.8178,105797.0
2024-11-01 13:30:00,35.62,35.95,35.61,35.84,171049.0,34.808,35.1305,34.7982,35.023,171049.0
2024-11-01 14:00:00,35.82,35.93,35.7,35.75,138813.0,35.0034,35.1109,34.8862,34.935,138813.0
2024-11-01 14:30:00,35.75,35.84,35.69,35.84,209145.0,34.935,35.023,34.8764,35.023,209145.0
2024-11-01 15:00:00,35.85,35.93,35.81,35.92,154308.0,35.0327,35.1109,34.9936,35.1011,154308.0
2024-11-01 15:30:00,35.93,36.09,35.89,36.02,385743.0,35.1109,35.2673,35.0718,35.1989,385743.0
2024-11-04 09:30:00,34.35,34.43,34.22,34.26,362348.0,33.5669,33.6451,33.4399,33.479,362348.0
2024-11-04 10:00:00,34.26,34.3,34.01,34.21,328268.0,33.479,33.5181,33.2347,33.4301,328268.0
2024-11-04 10:30:00,34.19,34.54,34.1,34.53,227779.0,33.4106,33.7526,33.3226,33.7428,227779.0
2024-11-04 11:00:00,34.53,34.81,34.52,34.66,251948.0,33.7428,34.0164,33.7331,33.8699,251948.0
2024-11-04 11:30:00,34.66,34.71,34.51,34.57,183885.0,33.8699,33.9187,33.7233,33.7819,183885.0
2024-11-04 12:00:00,34.59,34.6,34.37,34.47,113132.0,33.8015,33.8112,33.5865,33.6842,113132.0
2024-11-04 12:30:00,34.47,34.69,34.43,34.61,91852.0,33.6842,33.8992,33.6451,33.821,91852.0
2024-11-04 13:00:00,34.59,35.11,34.59,35.01,209457.0,33.8015,34.3096,33.8015,34.2119,209457.0
2024-11-04 13:30:00,35.01,35.01,34.71,34.73,112697.0,34.2119,34.2119,33.9187,33.9383,112697.0
2024-11-04 14:00:00,34.75,34.78,34.53,34.59,131303.0,33.9578,33.9871,33.7428,33.8015,131303.0
2024-11-04 14:30:00,34.59,34.65,34.43,34.63,156775.0,33.8015,33.8601,33.6451,33.8405,156775.0
2024-11-04 15:00:00,34.65,34.78,34.64,34.65,160185.0,33.8601,33.9871,33.8503,33.8601,160185.0
2024-11-04 15:30:00,34.65,34.66,34.32,34.42,353368.0,33.8601,33.8699,33.5376,33.6353,353368.0
2024-11-05 09:30:00,34.66,34.69,34.5,34.55,286738.0,33.8699,33.8992,33.7135,33.7624,286738.0
2024-11-05 10:00:00,34.63,35.06,34.63,35.03,342881.0,33.8405,34.2607,33.8405,34.2314,342881.0
2024-11-05 10:30:00,35.03,35.11,34.89,34.98,112627.0,34.2314,34.3096,34.0946,34.1826,112627.0
2024-11-05 11:00:00,34.96,35.11,34.9,35.07,106456.0,34.163,34.3096,34.1044,34.2705,106456.0
2024-11-05 11:30:00,35.07,35.1,34.93,34.98,92734.0,34.2705,34.2998,34.1337,34.1826,92734.0
2024-11-05 12:00:00,34.97,35.02,34.9,34.91,79305.0,34.1728,34.2217,34.1044,34.1142,79305.0
2024-11-05 12:30:00,34.92,34.95,34.71,34.94,792731.0,34.1239,34.1533,33.9187,34.1435,792731.0
2024-11-05 13:00:00,34.94,34.95,34.46,34.58,205170.0,34.1435,34.1533,33.6744,33.7917,205170.0
2024-11-05 13:30:00,34.57,34.62,34.31,34.36,127082.0,33.7819,33.8308,33.5278,33.5767,127082.0
2024-11-05 14:00:00,34.35,34.46,34.23,34.31,219494.0,33.5669,33.6744,33.4497,33.5278,219494.0
2024-11-05 14:30:00,34.3,34.32,33.83,33.93,360679.0,33.5181,33.5376,33.0588,33.1565,360679.0
2024-11-05 15:00:00,33.93,33.95,33.71,33.78,279976.0,33.1565,33.1761,32.9415,33.0099,279976.0
2024-11-05 15:30:00,33.78,33.96,33.68,33.88,355692.0,33.0099,33.1858,32.9122,33.1076,355692.0
2024-11-06 09:30:00,37.27,37.35,36.88,36.98,740855.0,36.4204,36.4985,36.0393,36.137,740855.0
2024-11-06 10:00:00,36.99,37.03,36.7,36.92,358526.0,36.1467,36.1858,35.8634,36.0783,358526.0
2024-11-06 10:30:00,36.92,37.1,36.74,36.93,275990.0,36.0783,36.2542,35.9024,36.0881,275990.0
2024-11-06 11:00:00,36.94,37.01,36.78,37.0,133386.0,36.0979,36.1663,35.9415,36.1565,133386.0
2024-11-06 11:30:00,36.99,37.22,36.93,37.18,213237.0,36.1467,36.3715,36.0881,36.3324,213237.0
2024-11-06 12:00:00,37.18,37.28,36.74,36.79,192466.0,36.3324,36.4301,35.9024,35.9513,192466.0
2024-11-06 12:30:00,36.81,36.92,36.6,36.88,272426.0,35.9709,36.0783,35.7656,36.0393,272426.0
2024-11-06 13:00:00,36.86,36.91,36.08,36.23,430643.0,36.0197,36.0686,35.2575,35.4041,430643.0
2024-11-06 13:30:00,36.23,36.61,36.21,36.61,111401.0,35.4041,35.7754,35.3845,35.7754,111401.0
2024-11-06 14:00:00,36.59,37.05,36.56,36.68,204117.0,35.7559,36.2054,35.7266,35.8438,204117.0
2024-11-06 14:30:00,36.68,36.69,36.39,36.44,161304.0,35.8438,35.8536,35.5604,35.6093,161304.0
2024-11-06 15:00:00,36.4,36.63,36.34,36.56,105101.0,35.5702,35.795,35.5116,35.7266,105101.0
2024-11-06 15:30:00,36.53,36.65,36.43,36.61,197679.0,35.6972,35.8145,35.5995,35.7754,197679.0
2024-11-07 09:30:00,36.03,36.12,35.58,35.69,460646.0,35.2086,35.2966,34.7689,34.8764,460646.0
2024-11-07 10:00:00,35.69,35.83,35.65,35.65,316009.0,34.8764,35.0132,34.8373,34.8373,316009.0
2024-11-07 10:30:00,35.66,35.74,35.45,35.59,328073.0,34.8471,34.9252,34.6419,34.7787,328073.0
2024-11-07 11:00:00,35.6,35.93,35.54,35.86,241348.0,34.7884,35.1109,34.7298,35.0425,241348.0
2024-11-07 11:30:00,35.84,35.85,35.7,35.74,144020.0,35.023,35.0327,34.8862,34.9252,144020.0
2024-11-07 12:00:00,35.73,35.84,35.65,35.65,81593.0,34.9155,35.023,34.8373,34.8373,81593.0
2024-11-07 12:30:00,35.61,35.64,35.43,35.59,168109.0,34.7982,34.8275,34.6223,34.7787,168109.0
2024-11-07 13:00:00,35.62,35.64,35.55,35.58,100112.0,34.808,34.8275,34.7396,34.7689,100112.0
2024-11-07 13:30:00,35.59,35.74,35.34,35.38,224834.0,34.7787,34.9252,34.5344,34.5735,224834.0
2024-11-07 14:00:00,35.55,35.78,35.36,35.75,558129.0,34.7396,34.9643,34.5539,34.935,558129.0
2024-11-07 14:30:00,35.74,35.89,35.33,35.41,648275.0,34.9252,35.0718,34.5246,34.6028,648275.0
2024-11-07 15:00:00,35.41,35.46,34.95,35.15,323080.0,34.6028,34.6516,34.1533,34.3487,323080.0
2024-11-07 15:30:00,35.17,35.54,35.14,35.35,330693.0,34.3682,34.7298,34.3389,34.5441,330693.0
2024-11-08 09:30:00,34.59,34.59,34.21,34.29,955552.0,33.8015,33.8015,33.4301,33.5083,955552.0
2024-11-08 10:00:00,34.31,34.36,33.91,34.03,386256.0,33.5278,33.5767,33.137,33.2542,386256.0
2024-11-08 10:30:00,34.03,34.23,33.96,34.19,779112.0,33.2542,33.4497,33.1858,33.4106,779112.0
2024-11-08 11:00:00,34.18,34.6,34.11,34.55,575244.0,33.4008,33.8112,33.3324,33.7624,575244.0
2024-11-08 11:30:00,34.51,34.77,34.49,34.59,450261.0,33.7233,33.9774,33.7037,33.8015,450261.0
2024-11-08 12:00:00,34.56,34.67,34.5,34.53,213495.0,33.7721,33.8796,33.7135,33.7428,213495.0
2024-11-08 12:30:00,34.53,34.56,34.25,34.32,360711.0,33.7428,33.7721,33.4692,33.5376,360711.0
2024-11-08 13:00:00,34.34,34.38,34.16,34.38,233484.0,33.5572,33.5962,33.3813,33.5962,233484.0
2024-11-08 13:30:00,34.37,34.51,34.15,34.16,215542.0,33.5865,33.7233,33.3715,33.3813,215542.0
2024-11-08 14:00:00,34.15,34.35,34.15,34.32,222961.0,33.3715,33.5669,33.3715,33.5376,222961.0
2024-11-08 14:30:00,34.33,34.44,34.27,34.36,233872.0,33.5474,33.6549,33.4888,33.5767,233872.0
2024-11-08 15:00:00,34.38,34.53,34.36,34.36,143269.0,33.5962,33.7428,33.5767,33.5767,143269.0
2024-11-08 15:30:00,34.36,34.41,34.0,34.02,334467.0,33.5767,33.6256,33.2249,33.2445,334467.0
2024-11-11 09:30:00,34.32,34.87,34.23,34.86,369923.0,33.5376,34.0751,33.4497,34.0653,369923.0
2024-11-11 10:00:00,34.86,34.97,34.72,34.84,266006.0,34.0653,34.1728,33.9285,34.0458,266006.0
2024-11-11 10:30:00,34.85,34.9,34.64,34.69,193788.0,34.0555,34.1044,33.8503,33.8992,193788.0
2024-11-11 11:00:00,34.69,34.71,34.5,34.58,111570.0,33.8992,33.9187,33.7135,33.7917,111570.0
2024-11-11 11:30:00,34.59,34.66,34.56,34.63,102330.0,33.8015,33.8699,33.7721,33.8405,102330.0
2024-11-11 12:00:00,34.62,34.7,34.57,34.7,65717.0,33.8308,33.909,33.7819,33.909,65717.0
2024-11-11 12:30:00,34.7,34.71,34.55,34.58,88766.0,33.909,33.9187,33.7624,33.7917,88766.0
2024-11-11 13:00:00,34.57,34.57,34.46,34.48,52862.0,33.7819,33.7819,33.6744,33.694,52862.0
2024-11-11 13:30:00,34.48,34.64,34.47,34.62,107008.0,33.694,33.8503,33.6842,33.8308,107008.0
2024-11-11 14:00:00,34.62,34.72,34.61,34.72,61831.0,33.8308,33.9285,33.821,33.9285,61831.0
2024-11-11 14:30:00,34.72,34.72,34.65,34.68,95649.0,33.9285,33.9285,33.8601,33.8894,95649.0
2024-11-11 15:00:00,34.69,34.69,34.54,34.55,66291.0,33.8992,33.8992,33.7526,33.7624,66291.0
2024-11-11 15:30:00,34.55,34.55,34.43,34.52,173811.0,33.7624,33.7624,33.6451,33.7331,173811.0
2024-11-12 09:30:00,35.31,35.31,34.77,34.9,358185.0,34.505,34.505,33.9774,34.1044,358185.0
2024-11-12 10:00:00,34.89,35.18,34.77,34.99,370134.0,34.0946,34.378,33.9774,34.1923,370134.0
2024-11-12 10:30:00,34.95,35.35,34.86,35.23,269799.0,34.1533,34.5441,34.0653,34.4269,269799.0
2024-11-12 11:00:00,35.22,35.47,35.15,35.4,140546.0,34.4171,34.6614,34.3487,34.593,140546.0
2024-11-12 11:30:00,35.4,35.73,35.35,35.7,258275.0,34.593,34.9155,34.5441,34.8862,258275.0
2024-11-12 12:00:00,35.72,36.19,35.71,36.08,587365.0,34.9057,35.365,34.8959,35.2575,587365.0
2024-11-12 12:30:00,36.08,36.26,36.01,36.11,252241.0,35.2575,35.4334,35.1891,35.2868,252241.0
2024-11-12 13:00:00,36.12,36.17,35.99,36.06,160183.0,35.2966,35.3454,35.1695,35.2379,160183.0
2024-11-12 13:30:00,36.09,36.2,35.98,36.0,124068.0,35.2673,35.3748,35.1598,35.1793,124068.0
2024-11-12 14:00:00,36.01,36.14,35.98,36.09,32801.0,35.1891,35.3161,35.1598,35.2673,32801.0
2024-11-12 14:30:00,36.04,36.11,35.97,36.1,112192.0,35.2184,35.2868,35.15,35.277,112192.0
2024-11-12 15:00:00,36.1,36.26,36.06,36.23,155363.0,35.277,35.4334,35.2379,35.4041,155363.0
2024-11-12 15:30:00,36.21,36.26,36.05,36.09,181702.0,35.3845,35.4334,35.2282,35.2673,181702.0
2024-11-13 09:30:00,35.07,35.83,35.04,35.68,591802.0,34.2705,35.0132,34.2412,34.8666,591802.0
2024-11-13 10:00:00,35.68,36.38,35.63,36.36,420749.0,34.8666,35.5507,34.8178,35.5311,420749.0
2024-11-13 10:30:00,36.4,36.76,36.14,36.25,415555.0,35.5702,35.922,35.3161,35.4236,415555.0
2024-11-13 11:00:00,36.25,36.53,36.24,36.33,180747.0,35.4236,35.6972,35.4138,35.5018,180747.0
2024-11-13 11:30:00,36.33,36.36,35.98,36.14,200305.0,35.5018,35.5311,35.1598,35.3161,200305.0
2024-11-13 12:00:00,36.17,36.63,36.14,36.62,155445.0,35.3454,35.795,35.3161,35.7852,155445.0
2024-11-13 12:30:00,36.61,36.91,36.52,36.8,257781.0,35.7754,36.0686,35.6875,35.9611,257781.0
2024-11-13 13:00:00,36.82,37.22,36.76,37.08,275918.0,35.9806,36.3715,35.922,36.2347,275918.0
2024-11-13 13:30:00,37.09,37.19,37.02,37.13,282527.0,36.2445,36.3422,36.1761,36.2836,282527.0
2024-11-13 14:00:00,37.13,37.18,36.92,36.95,147972.0,36.2836,36.3324,36.0783,36.1077,147972.0
2024-11-13 14:30:00,36.96,37.15,36.79,37.08,134352.0,36.1174,36.3031,35.9513,36.2347,134352.0
2024-11-13 15:00:00,37.07,37.23,37.05,37.07,75346.0,36.2249,36.3813,36.2054,36.2249,75346.0
2024-11-13 15:30:00,37.08,37.11,36.94,37.07,161821.0,36.2347,36.264,36.0979,36.2249,161821.0
2024-11-14 09:30:00,36.22,36.45,35.99,36.36,294127.0,35.3943,35.6191,35.1695,35.5311,294127.0
2024-11-14 10:00:00,36.33,36.37,36.08,36.17,163595.0,35.5018,35.5409,35.2575,35.3454,163595.0
2024-11-14 10:30:00,36.17,36.57,36.17,36.36,223799.0,35.3454,35.7363,35.3454,35.5311,223799.0
2024-11-14 11:00:00,36.38,36.38,35.87,35.99,220136.0,35.5507,35.5507,35.0523,35.1695,220136.0
2024-11-14 11:30:00,35.98,36.05,35.78,35.92,122752.0,35.1598,35.2282,34.9643,35.1011,122752.0
2024-11-14 12:00:00,35.92,35.93,35.64,35.68,137959.0,35.1011,35.1109,34.8275,34.8666,137959.0
2024-11-14 12:30:00,35.7,35.83,35.69,35.74,167244.0,34.8862,35.0132,34.8764,34.9252,167244.0
2024-11-14 13:00:00,35.72,35.99,35.7,35.97,151193.0,34.9057,35.1695,34.8862,35.15,151193.0
2024-11-14 13:30:00,35.97,36.23,35.85,36.22,141327.0,35.15,35.4041,35.0327,35.3943,141327.0
2024-11-14 14:00:00,36.22,36.22,36.07,36.18,117956.0,35.3943,35.3943,35.2477,35.3552,117956.0
2024-11-14 14:30:00,36.19,36.22,36.04,36.18,182826.0,35.365,35.3943,35.2184,35.3552,182826.0
2024-11-14 15:00:00,36.18,36.53,36.15,36.21,571890.0,35.3552,35.6972,35.3259,35.3845,571890.0
2024-11-14 15:30:00,36.18,36.57,36.09,36.42,570715.0,35.3552,35.7363,35.2673,35.5897,570715.0
2024-11-15 09:30:00,37.03,37.56,37.02,37.23,575144.0,36.1858,36.7038,36.1761,36.3813,575144.0
2024-11-15 10:00:00,37.25,37.38,37.07,37.3,158374.0,36.4008,36.5279,36.2249,36.4497,158374.0
2024-11-15 10:30:00,37.29,37.36,37.07,37.08,324295.0,36.4399,36.5083,36.2249,36.2347,324295.0
2024-11-15 11:00:00,37.1,37.25,36.72,37.19,410313.0,36.2542,36.4008,35.8829,36.3422,410313.0
2024-11-15 11:30:00,37.19,37.41,37.1,37.16,400507.0,36.3422,36.5572,36.2542,36.3129,400507.0
2024-11-15 12:00:00,37.15,37.16,36.86,36.86,164467.0,36.3031,36.3129,36.0197,36.0197,164467.0
2024-11-15 12:30:00,36.86,36.89,36.64,36.73,264308.0,36.0197,36.049,35.8047,35.8927,264308.0
2024-11-15 13:00:00,36.73,36.75,36.35,36.47,279107.0,35.8927,35.9122,35.5213,35.6386,279107.0
2024-11-15 13:30:00,36.46,36.57,36.19,36.24,371922.0,35.6288,35.7363,35.365,35.4138,371922.0
2024-11-15 14:00:00,36.23,36.49,36.23,36.48,243190.0,35.4041,35.6581,35.4041,35.6484,243190.0
2024-11-15 14:30:00,36.47,36.58,36.42,36.55,234628.0,35.6386,35.7461,35.5897,35.7168,234628.0
2024-11-15 15:00:00,36.55,36.71,36.52,36.6,284486.0,35.7168,35.8731,35.6875,35.7656,284486.0
2024-11-15 15:30:00,36.61,36.89,36.59,36.83,406980.0,35.7754,36.049,35.7559,35.9904,406980.0
2024-11-18 09:30:00,37.38,37.65,37.32,37.52,313627.0,36.5279,36.7917,36.4692,36.6647,313627.0
2024-11-18 10:00:00,37.5,37.66,37.34,37.42,183547.0,36.6451,36.8015,36.4888,36.5669,183547.0
2024-11-18 10:30:00,37.42,37.52,37.15,37.49,390913.0,36.5669,36.6647,36.3031,36.6354,390913.0
2024-11-18 11:00:00,37.51,37.51,37.05,37.2,282212.0,36.6549,36.6549,36.2054,36.352,282212.0
2024-11-18 11:30:00,37.2,37.25,37.01,37.02,145516.0,36.352,36.4008,36.1663,36.1761,145516.0
2024-11-18 12:00:00,37.03,37.06,36.75,36.76,168864.0,36.1858,36.2152,35.9122,35.922,168864.0
2024-11-18 12:30:00,36.75,36.84,36.57,36.72,262555.0,35.9122,36.0002,35.7363,35.8829,262555.0
2024-11-18 13:00:00,36.72,36.74,36.26,36.29,236538.0,35.8829,35.9024,35.4334,35.4627,236538.0
2024-11-18 13:30:00,36.28,36.63,36.28,36.57,261354.0,35.4529,35.795,35.4529,35.7363,261354.0
2024-11-18 14:00:00,36.57,36.76,36.54,36.76,193374.0,35.7363,35.922,35.707,35.922,193374.0
2024-11-18 14:30:00,36.76,36.8,36.65,36.69,183521.0,35.922,35.9611,35.8145,35.8536,183521.0
2024-11-18 15:00:00,36.7,36.81,36.63,36.8,185526.0,35.8634,35.9709,35.795,35.9611,185526.0
2024-11-18 15:30:00,36.8,36.81,36.68,36.7,171452.0,35.9611,35.9709,35.8438,35.8634,171452.0
2024-11-19 09:30:00,35.99,36.05,35.88,36.04,371466.0,35.1695,35.2282,35.0621,35.2184,371466.0
2024-11-19 10:00:00,36.04,36.16,35.91,35.95,558223.0,35.2184,35.3357,35.0914,35.1305,558223.0
2024-11-19 10:30:00,35.93,36.11,35.72,35.88,221344.0,35.1109,35.2868,34.9057,35.0621,221344.0
2024-11-19 11:00:00,35.87,36.1,35.76,36.1,119566.0,35.0523,35.277,34.9448,35.277,119566.0
2024-11-19 11:30:00,36.1,36.14,35.87,35.88,144247.0,35.277,35.3161,35.0523,35.0621,144247.0
2024-11-19 12:00:00,35.88,36.0,35.69,35.8,101649.0,35.0621,35.1793,34.8764,34.9839,101649.0
2024-11-19 12:30:00,35.8,36.07,35.78,36.04,82902.0,34.9839,35.2477,34.9643,35.2184,82902.0
2024-11-19 13:00:00,36.04,36.21,35.96,36.01,134831.0,35.2184,35.3845,35.1402,35.1891,134831.0
2024-11-19 13:30:00,36.0,36.01,35.84,35.9,113812.0,35.1793,35.1891,35.023,35.0816,113812.0
2024-11-19 14:00:00,35.9,36.03,35.86,36.01,201160.0,35.0816,35.2086,35.0425,35.1891,201160.0
2024-11-19 14:30:00,36.03,36.08,35.82,35.92,123205.0,35.2086,35.2575,35.0034,35.1011,123205.0
2024-11-19 15:00:00,35.92,36.04,35.91,36.04,122608.0,35.1011,35.2184,35.0914,35.2184,122608.0
2024-11-19 15:30:00,36.06,36.24,36.06,36.14,266250.0,35.2379,35.4138,35.2379,35.3161,266250.0
2024-11-20 09:30:00,36.79,36.86,36.54,36.63,224390.0,35.9513,36.0197,35.707,35.795,224390.0
2024-11-20 10:00:00,36.61,36.65,36.23,36.45,158486.0,35.7754,35.8145,35.4041,35.6191,158486.0
2024-11-20 10:30:00,36.44,36.55,36.3,36.48,196046.0,35.6093,35.7168,35.4725,35.6484,196046.0
2024-11-20 11:00:00,36.47,36.49,36.09,36.11,212089.0,35.6386,35.6581,35.2673,35.2868,212089.0
2024-11-20 11:30:00,36.11,36.27,36.08,36.25,130120.0,35.2868,35.4432,35.2575,35.4236,130120.0
2024-11-20 12:00:00,36.25,36.27,36.05,36.05,109154.0,35.4236,35.4432,35.2282,35.2282,109154.0
2024-11-20 12:30:00,36.04,36.21,36.01,36.15,64528.0,35.2184,35.3845,35.1891,35.3259,64528.0
2024-11-20 13:00:00,36.17,36.64,36.07,36.47,336688.0,35.3454,35.8047,35.2477,35.6386,336688.0
2024-11-20 13:30:00,36.46,36.6,36.41,36.49,173299.0,35.6288,35.7656,35.58,35.6581,173299.0
2024-11-20 14:00:00,36.49,36.56,36.4,36.44,88146.0,35.6581,35.7266,35.5702,35.6093,88146.0
2024-11-20 14:30:00,36.44,36.46,36.25,36.37,127111.0,35.6093,35.6288,35.4236,35.5409,127111.0
2024-11-20 15:00:00,36.39,36.63,36.39,36.42,100918.0,35.5604,35.795,35.5604,35.5897,100918.0
2024-11-20 15:30:00,36.4,36.54,36.4,36.48,116868.0,35.5702,35.707,35.5702,35.6484,116868.0
2024-11-21 09:30:00,36.51,36.51,36.05,36.23,236674.0,35.6777,35.6777,35.2282,35.4041,236674.0
2024-11-21 10:00:00,36.21,36.26,36.0,36.13,157191.0,35.3845,35.4334,35.1793,35.3064,157191.0
2024-11-21 10:30:00,36.12,36.48,36.08,36.46,112589.0,35.2966,35.6484,35.2575,35.6288,112589.0
2024-11-21 11:00:00,36.45,36.63,36.38,36.49,150430.0,35.6191,35.795,35.5507,35.6581,150430.0
2024-11-21 11:30:00,36.51,36.86,36.49,36.77,235629.0,35.6777,36.0197,35.6581,35.9318,235629.0
2024-11-21 12:00:00,36.76,36.78,36.55,36.68,105424.0,35.922,35.9415,35.7168,35.8438,105424.0
2024-11-21 12:30:00,36.64,36.64,36.47,36.57,47593.0,35.8047,35.8047,35.6386,35.7363,47593.0
2024-11-21 13:00:00,36.59,36.81,36.53,36.81,100164.0,35.7559,35.9709,35.6972,35.9709,100164.0
2024-11-21 13:30:00,36.82,36.97,36.7,36.81,154805.0,35.9806,36.1272,35.8634,35.9709,154805.0
2024-11-21 14:00:00,36.8,36.99,36.8,36.91,77048.0,35.9611,36.1467,35.9611,36.0686,77048.0
2024-11-21 14:30:00,36.92,37.02,36.85,36.91,143423.0,36.0783,36.1761,36.0099,36.0686,143423.0
2024-11-21 15:00:00,36.9,36.92,36.72,36.79,115714.0,36.0588,36.0783,35.8829,35.9513,115714.0
2024-11-21 15:30:00,36.79,36.8,36.63,36.68,150407.0,35.9513,35.9611,35.795,35.8438,150407.0
2024-11-22 09:30:00,36.46,36.7,36.37,36.56,259229.0,35.6288,35.8634,35.5409,35.7266,259229.0
2024-11-22 10:00:00,36.6,36.8,36.33,36.74,177297.0,35.7656,35.9611,35.5018,35.9024,177297.0
2024-11-22 10:30:00,36.77,36.89,36.49,36.52,348400.0,35.9318,36.049,35.6581,35.6875,348400.0
2024-11-22 11:00:00,36.52,36.55,36.38,36.51,111121.0,35.6875,35.7168,35.5507,35.6777,111121.0
2024-11-22 11:30:00,36.52,36.52,36.24,36.29,126047.0,35.6875,35.6875,35.4138,35.4627,126047.0
2024-11-22 12:00:00,36.31,36.53,36.3,36.36,114231.0,35.4823,35.6972,35.4725,35.5311,114231.0
2024-11-22 12:30:00,36.32,36.54,36.27,36.39,160501.0,35.492,35.707,35.4432,35.5604,160501.0
2024-11-22 13:00:00,36.4,36.56,36.36,36.56,67750.0,35.5702,35.7266,35.5311,35.7266,67750.0
2024-11-22 13:30:00,36.55,36.57,36.29,36.3,92714.0,35.7168,35.7363,35.4627,35.4725,92714.0
2024-11-22 14:00:00,36.31,36.47,36.23,36.45,126938.0,35.4823,35.6386,35.4041,35.6191,126938.0
2024-11-22 14:30:00,36.45,36.55,36.42,36.48,105238.0,35.6191,35.7168,35.5897,35.6484,105238.0
2024-11-22 15:00:00,36.49,36.56,36.42,36.51,192299.0,35.6581,35.7266,35.5897,35.6777,192299.0
2024-11-22 15:30:00,36.51,36.67,36.43,36.61,170005.0,35.6777,35.834,35.5995,35.7754,170005.0
2024-11-25 09:30:00,34.42,34.68,34.35,34.45,434139.0,33.6353,33.8894,33.5669,33.6647,434139.0
2024-11-25 10:00:00,34.42,34.61,34.38,34.45,316143.0,33.6353,33.821,33.5962,33.6647,316143.0
2024-11-25 10:30:00,34.44,34.5,34.12,34.25,379845.0,33.6549,33.7135,33.3422,33.4692,379845.0
2024-11-25 11:00:00,34.24,34.42,34.24,34.29,244726.0,33.4594,33.6353,33.4594,33.5083,244726.0
2024-11-25 11:30:00,34.3,34.57,34.28,34.36,177483.0,33.5181,33.7819,33.4985,33.5767,177483.0
2024-11-25 12:00:00,34.34,34.42,34.26,34.37,99938.0,33.5572,33.6353,33.479,33.5865,99938.0
2024-11-25 12:30:00,34.37,34.45,34.32,34.38,101239.0,33.5865,33.6647,33.5376,33.5962,101239.0
2024-11-25 13:00:00,34.36,34.36,33.97,33.99,514248.0,33.5767,33.5767,33.1956,33.2151,514248.0
2024-11-25 13:30:00,34.0,34.04,33.73,33.75,183747.0,33.2249,33.264,32.9611,32.9806,183747.0
2024-11-25 14:00:00,33.76,33.96,33.73,33.73,238692.0,32.9904,33.1858,32.9611,32.9611,238692.0
2024-11-25 14:30:00,33.73,33.95,33.73,33.8,330677.0,32.9611,33.1761,32.9611,33.0295,330677.0
2024-11-25 15:00:00,33.8,33.96,33.79,33.84,190034.0,33.0295,33.1858,33.0197,33.0686,190034.0
2024-11-25 15:30:00,33.85,33.94,33.79,33.86,606730.0,33.0783,33.1663,33.0197,33.0881,606730.0
2024-11-26 09:30:00,34.44,34.55,34.38,34.41,251809.0,33.6549,33.7624,33.5962,33.6256,251809.0
2024-11-26 10:00:00,34.4,34.73,34.27,34.7,190708.0,33.6158,33.9383,33.4888,33.909,190708.0
2024-11-26 10:30:00,34.69,34.81,34.48,34.48,140113.0,33.8992,34.0164,33.694,33.694,140113.0
2024-11-26 11:00:00,34.48,34.6,34.45,34.53,54221.0,33.694,33.8112,33.6647,33.7428,54221.0
2024-11-26 11:30:00,34.52,34.59,34.39,34.55,53893.0,33.7331,33.8015,33.606,33.7624,53893.0
2024-11-26 12:00:00,34.55,34.59,34.32,34.32,46984.0,33.7624,33.8015,33.5376,33.5376,46984.0
2024-11-26 12:30:00,34.32,34.37,34.24,34.37,55992.0,33.5376,33.5865,33.4594,33.5865,55992.0
2024-11-26 13:00:00,34.37,34.53,34.27,34.51,74975.0,33.5865,33.7428,33.4888,33.7233,74975.0
2024-11-26 13:30:00,34.51,34.52,34.32,34.42,41926.0,33.7233,33.7331,33.5376,33.6353,41926.0
2024-11-26 14:00:00,34.36,34.49,34.32,34.46,53470.0,33.5767,33.7037,33.5376,33.6744,53470.0
2024-11-26 14:30:00,34.47,34.49,34.3,34.33,49335.0,33.6842,33.7037,33.5181,33.5474,49335.0
2024-11-26 15:00:00,34.32,34.43,34.3,34.33,81272.0,33.5376,33.6451,33.5181,33.5474,81272.0
2024-11-26 15:30:00,34.3,34.31,34.11,34.13,304736.0,33.5181,33.5278,33.3324,33.3519,304736.0
2024-11-27 09:30:00,33.47,33.68,33.41,33.56,387715.0,32.707,32.9122,32.6484,32.7949,387715.0
2024-11-27 10:00:00,33.61,33.88,33.56,33.68,232762.0,32.8438,33.1076,32.7949,32.9122,232762.0
2024-11-27 10:30:00,33.67,33.75,33.48,33.53,106525.0,32.9024,32.9806,32.7168,32.7656,106525.0
2024-11-27 11:00:00,33.52,33.7,33.49,33.65,94555.0,32.7559,32.9318,32.7265,32.8829,94555.0
2024-11-27 11:30:00,33.65,33.65,33.19,33.37,276153.0,32.8829,32.8829,32.4334,32.6093,276153.0
2024-11-27 12:00:00,33.36,33.49,33.28,33.31,176500.0,32.5995,32.7265,32.5213,32.5506,176500.0
2024-11-27 12:30:00,33.32,33.37,33.29,33.36,79048.0,32.5604,32.6093,32.5311,32.5995,79048.0
2024-11-27 13:00:00,33.35,33.36,33.1,33.17,185029.0,32.5897,32.5995,32.3454,32.4138,185029.0
2024-11-27 13:30:00,33.17,33.33,33.17,33.32,135300.0,32.4138,32.5702,32.4138,32.5604,135300.0
2024-11-27 14:00:00,33.32,33.36,33.2,33.35,110840.0,32.5604,32.5995,32.4431,32.5897,110840.0
2024-11-27 14:30:00,33.35,33.47,33.3,33.41,153651.0,32.5897,32.707,32.5409,32.6484,153651.0
2024-11-27 15:00:00,33.42,33.67,33.42,33.61,143076.0,32.6581,32.9024,32.6581,32.8438,143076.0
2024-11-27 15:30:00,33.61,33.82,33.44,33.51,224618.0,32.8438,33.049,32.6777,32.7461,224618.0
2024-11-29 09:30:00,32.72,32.77,32.65,32.7,137090.0,31.9741,32.023,31.9057,31.9545,137090.0
2024-11-29 10:00:00,32.7,32.98,32.67,32.98,164217.0,31.9545,32.2282,31.9252,32.2282,164217.0
2024-11-29 10:30:00,32.97,33.05,32.84,32.91,254141.0,32.2184,32.2966,32.0914,32.1598,254141.0
2024-11-29 11:00:00,32.9,33.09,32.88,32.95,120913.0,32.15,32.3357,32.1304,32.1988,120913.0
2024-11-29 11:30:00,32.95,32.95,32.82,32.93,68025.0,32.1988,32.1988,32.0718,32.1793,68025.0
2024-11-29 12:00:00,32.92,33.0,32.8,32.92,47079.0,32.1695,32.2477,32.0523,32.1695,47079.0
2024-11-29 12:30:00,32.94,32.94,32.52,32.6,207067.0,32.1891,32.1891,31.7787,31.8568,207067.0
2024-12-02 09:30:00,32.89,33.12,32.86,33.05,367318.0,32.1402,32.365,32.1109,32.2966,367318.0
2024-12-02 10:00:00,33.17,33.23,32.95,33.1,420307.0,32.4138,32.4725,32.1988,32.3454,420307.0
2024-12-02 10:30:00,33.08,33.08,32.63,32.65,308952.0,32.3259,32.3259,31.8861,31.9057,308952.0
2024-12-02 11:00:00,32.66,32.73,32.07,32.1,367059.0,31.9155,31.9839,31.3389,31.3682,367059.0
2024-12-02 11:30:00,32.11,32.21,32.03,32.13,211932.0,31.378,31.4757,31.2998,31.3975,211932.0
2024-12-02 12:00:00,32.13,32.25,32.09,32.17,164077.0,31.3975,31.5148,31.3585,31.4366,164077.0
2024-12-02 12:30:00,32.16,32.36,32.13,32.31,104852.0,31.4269,31.6223,31.3975,31.5734,104852.0
2024-12-02 13:00:00,32.31,32.39,32.21,32.29,130611.0,31.5734,31.6516,31.4757,31.5539,130611.0
2024-12-02 13:30:00,32.28,32.32,32.23,32.31,43893.0,31.5441,31.5832,31.4953,31.5734,43893.0
2024-12-02 14:00:00,32.3,32.34,32.23,32.29,53709.0,31.5637,31.6028,31.4953,31.5539,53709.0
2024-12-02 14:30:00,32.3,32.36,32.24,32.3,97286.0,31.5637,31.6223,31.505,31.5637,97286.0
2024-12-02 15:00:00,32.3,32.41,32.23,32.32,143549.0,31.5637,31.6712,31.4953,31.5832,143549.0
2024-12-02 15:30:00,32.32,32.42,32.26,32.33,221317.0,31.5832,31.6809,31.5246,31.593,221317.0
2024-12-03 09:30:00,32.26,32.35,32.16,32.28,140350.0,31.5246,31.6125,31.4269,31.5441,140350.0
2024-12-03 10:00:00,32.27,32.5,32.2,32.5,336335.0,31.5343,31.7591,31.4659,31.7591,336335.0
2024-12-03 10:30:00,32.51,32.73,32.46,32.69,278445.0,31.7689,31.9839,31.72,31.9448,278445.0
2024-12-03 11:00:00,32.66,32.86,32.64,32.8,207393.0,31.9155,32.1109,31.8959,32.0523,207393.0
2024-12-03 11:30:00,32.8,32.84,32.6,32.71,52299.0,32.0523,32.0914,31.8568,31.9643,52299.0
2024-12-03 12:00:00,32.71,32.96,32.7,32.82,91252.0,31.9643,32.2086,31.9545,32.0718,91252.0
2024-12-03 12:30:00,32.81,32.84,32.66,32.69,89538.0,32.062,32.0914,31.9155,31.9448,89538.0
2024-12-03 13:00:00,32.69,32.71,32.54,32.56,59433.0,31.9448,31.9643,31.7982,31.8177,59433.0
2024-12-03 13:30:00,32.54,32.68,32.53,32.66,42371.0,31.7982,31.935,31.7884,31.9155,42371.0
2024-12-03 14:00:00,32.65,32.82,32.63,32.77,62841.0,31.9057,32.0718,31.8861,32.023,62841.0
2024-12-03 14:30:00,32.77,32.94,32.75,32.86,80283.0,32.023,32.1891,32.0034,32.1109,80283.0
2024-12-03 15:00:00,32.86,33.02,32.86,33.02,41208.0,32.1109,32.2673,32.1109,32.2673,41208.0
2024-12-03 15:30:00,33.02,33.23,32.99,33.18,237089.0,32.2673,32.4725,32.2379,32.4236,237089.0
2024-12-04 09:30:00,33.67,33.73,33.39,33.48,204274.0,32.9024,32.9611,32.6288,32.7168,204274.0
2024-12-04 10:00:00,33.45,33.46,32.86,32.95,370797.0,32.6874,32.6972,32.1109,32.1988,370797.0
2024-12-04 10:30:00,32.96,33.1,32.76,32.77,159469.0,32.2086,32.3454,32.0132,32.023,159469.0
2024-12-04 11:00:00,32.76,32.86,32.51,32.55,140833.0,32.0132,32.1109,31.7689,31.808,140833.0
2024-12-04 11:30:00,32.54,32.62,32.46,32.52,43767.0,31.7982,31.8764,31.72,31.7787,43767.0
2024-12-04 12:00:00,32.52,32.58,32.43,32.53,95988.0,31.7787,31.8373,31.6907,31.7884,95988.0
2024-12-04 12:30:00,32.52,32.6,32.32,32.34,80399.0,31.7787,31.8568,31.5832,31.6028,80399.0
2024-12-04 13:00:00,32.34,32.39,32.17,32.26,75939.0,31.6028,31.6516,31.4366,31.5246,75939.0
2024-12-04 13:30:00,32.27,32.34,32.18,32.32,74646.0,31.5343,31.6028,31.4464,31.5832,74646.0
2024-12-04 14:00:00,32.32,32.36,32.06,32.07,119465.0,31.5832,31.6223,31.3291,31.3389,119465.0
2024-12-04 14:30:00,32.07,32.11,31.98,32.08,161927.0,31.3389,31.378,31.251,31.3487,161927.0
2024-12-04 15:00:00,32.08,32.22,32.08,32.17,76792.0,31.3487,31.4855,31.3487,31.4366,76792.0
2024-12-04 15:30:00,32.17,32.21,32.02,32.1,152069.0,31.4366,31.4757,31.29,31.3682,152069.0
2024-12-05 09:30:00,32.45,32.53,32.24,32.4,148178.0,31.7102,31.7884,31.505,31.6614,148178.0
2024-12-05 10:00:00,32.38,32.41,32.17,32.34,71474.0,31.6418,31.6712,31.4366,31.6028,71474.0
2024-12-05 10:30:00,32.36,32.39,32.18,32.24,62451.0,31.6223,31.6516,31.4464,31.505,62451.0
2024-12-05 11:00:00,32.24,32.26,32.06,32.13,97213.0,31.505,31.5246,31.3291,31.3975,97213.0
2024-12-05 11:30:00,32.14,32.27,32.12,32.26,128827.0,31.4073,31.5343,31.3878,31.5246,128827.0
2024-12-05 12:00:00,32.27,32.27,31.92,31.96,152971.0,31.5343,31.5343,31.1923,31.2314,152971.0
2024-12-05 12:30:00,31.97,31.99,31.86,31.94,137018.0,31.2412,31.2607,31.1337,31.2119,137018.0
2024-12-05 13:00:00,31.95,32.05,31.95,32.05,54125.0,31.2216,31.3194,31.2216,31.3194,54125.0
2024-12-05 13:30:00,32.06,32.09,32.0,32.0,31806.0,31.3291,31.3585,31.2705,31.2705,31806.0
2024-12-05 14:00:00,31.96,31.99,31.89,31.94,182218.0,31.2314,31.2607,31.163,31.2119,182218.0
2024-12-05 14:30:00,31.96,31.97,31.83,31.93,130213.0,31.2314,31.2412,31.1044,31.2021,130213.0
2024-12-05 15:00:00,31.92,31.96,31.78,31.81,136948.0,31.1923,31.2314,31.0555,31.0848,136948.0
2024-12-05 15:30:00,31.81,31.97,31.8,31.95,90459.0,31.0848,31.2412,31.0751,31.2216,90459.0
2024-12-06 09:30:00,31.47,31.67,31.36,31.6,242934.0,30.7526,30.948,30.6451,30.8796,242934.0
2024-12-06 10:00:00,31.64,31.87,31.52,31.83,108545.0,30.9187,31.1435,30.8014,31.1044,108545.0
2024-12-06 10:30:00,31.82,32.08,31.79,32.02,263708.0,31.0946,31.3487,31.0653,31.29,263708.0
2024-12-06 11:00:00,32.01,32.19,32.01,32.08,109704.0,31.2803,31.4562,31.2803,31.3487,109704.0
2024-12-06 11:30:00,32.07,32.08,31.87,31.92,196636.0,31.3389,31.3487,31.1435,31.1923,196636.0
2024-12-06 12:00:00,31.94,32.08,31.9,31.99,54718.0,31.2119,31.3487,31.1728,31.2607,54718.0
2024-12-06 12:30:00,31.99,32.04,31.92,31.99,33274.0,31.2607,31.3096,31.1923,31.2607,33274.0
2024-12-06 13:00:00,31.99,32.11,31.91,31.92,77866.0,31.2607,31.378,31.1826,31.1923,77866.0
2024-12-06 13:30:00,31.92,31.98,31.86,31.97,36339.0,31.1923,31.251,31.1337,31.2412,36339.0
2024-12-06 14:00:00,31.96,32.02,31.94,31.96,77128.0,31.2314,31.29,31.2119,31.2314,77128.0
2024-12-06 14:30:00,31.98,31.98,31.82,31.82,106792.0,31.251,31.251,31.0946,31.0946,106792.0
2024-12-06 15:00:00,31.81,31.9,31.77,31.89,63113.0,31.0848,31.1728,31.0457,31.163,63113.0
2024-12-06 15:30:00,31.9,31.92,31.79,31.85,107849.0,31.1728,31.1923,31.0653,31.1239,107849.0
2024-12-09 09:30:00,32.22,32.46,32.22,32.46,83097.0,31.4855,31.72,31.4855,31.72,83097.0
2024-12-09 10:00:00,32.47,32.64,32.44,32.61,109039.0,31.7298,31.8959,31.7005,31.8666,109039.0
2024-12-09 10:30:00,32.61,32.61,32.38,32.48,91526.0,31.8666,31.8666,31.6418,31.7396,91526.0
2024-12-09 11:00:00,32.51,32.54,32.38,32.45,87991.0,31.7689,31.7982,31.6418,31.7102,87991.0
2024-12-09 11:30:00,32.48,32.68,32.47,32.68,60083.0,31.7396,31.935,31.7298,31.935,60083.0
2024-12-09 12:00:00,32.7,32.72,32.59,32.62,43661.0,31.9545,31.9741,31.8471,31.8764,43661.0
2024-12-09 12:30:00,32.62,32.69,32.58,32.66,20208.0,31.8764,31.9448,31.8373,31.9155,20208.0
2024-12-09 13:00:00,32.69,32.69,32.51,32.51,17512.0,31.9448,31.9448,31.7689,31.7689,17512.0
2024-12-09 13:30:00,32.52,32.63,32.52,32.55,94625.0,31.7787,31.8861,31.7787,31.808,94625.0
2024-12-09 14:00:00,32.58,32.74,32.58,32.73,60060.0,31.8373,31.9936,31.8373,31.9839,60060.0
2024-12-09 14:30:00,32.75,32.78,32.66,32.74,55909.0,32.0034,32.0327,31.9155,31.9936,55909.0
2024-12-09 15:00:00,32.73,32.75,32.66,32.73,48030.0,31.9839,32.0034,31.9155,31.9839,48030.0
2024-12-09 15:30:00,32.72,32.73,32.65,32.67,93140.0,31.9741,31.9839,31.9057,31.9252,93140.0
2024-12-10 09:30:00,33.3,33.31,33.03,33.1,89619.0,32.5409,32.5506,32.277,32.3454,89619.0
2024-12-10 10:00:00,33.1,33.18,32.98,33.17,90011.0,32.3454,32.4236,32.2282,32.4138,90011.0
2024-12-10 10:30:00,33.2,33.38,33.19,33.34,111727.0,32.4431,32.619,32.4334,32.58,111727.0
2024-12-10 11:00:00,33.34,33.35,33.07,33.15,97174.0,32.58,32.5897,32.3161,32.3943,97174.0
2024-12-10 11:30:00,33.14,33.29,33.13,33.16,46495.0,32.3845,32.5311,32.3747,32.4041,46495.0
2024-12-10 12:00:00,33.19,33.27,33.11,33.13,47258.0,32.4334,32.5116,32.3552,32.3747,47258.0
2024-12-10 12:30:00,33.14,33.32,33.14,33.28,92267.0,32.3845,32.5604,32.3845,32.5213,92267.0
2024-12-10 13:00:00,33.27,33.28,33.15,33.26,41574.0,32.5116,32.5213,32.3943,32.5018,41574.0
2024-12-10 13:30:00,33.24,33.26,33.09,33.14,55150.0,32.4822,32.5018,32.3357,32.3845,55150.0
2024-12-10 14:00:00,33.14,33.17,33.03,33.09,58588.0,32.3845,32.4138,32.277,32.3357,58588.0
2024-12-10 14:30:00,33.1,33.13,33.0,33.02,29024.0,32.3454,32.3747,32.2477,32.2673,29024.0
2024-12-10 15:00:00,33.0,33.11,32.99,33.03,91163.0,32.2477,32.3552,32.2379,32.277,91163.0
2024-12-10 15:30:00,33.03,33.26,33.01,33.23,115315.0,32.277,32.5018,32.2575,32.4725,115315.0
2024-12-11 09:30:00,33.2,33.3,33.0,33.23,203795.0,32.4431,32.5409,32.2477,32.4725,203795.0
2024-12-11 10:00:00,33.24,33.74,33.22,33.74,126177.0,32.4822,32.9708,32.4627,32.9708,126177.0
2024-12-11 10:30:00,33.74,33.85,33.6,33.78,183095.0,32.9708,33.0783,32.834,33.0099,183095.0
2024-12-11 11:00:00,33.79,33.87,33.69,33.71,89555.0,33.0197,33.0979,32.922,32.9415,89555.0
2024-12-11 11:30:00,33.72,33.72,33.48,33.49,77362.0,32.9513,32.9513,32.7168,32.7265,77362.0
2024-12-11 12:00:00,33.5,33.88,33.5,33.86,69015.0,32.7363,33.1076,32.7363,33.0881,69015.0
2024-12-11 12:30:00,33.87,33.96,33.76,33.89,158784.0,33.0979,33.1858,32.9904,33.1174,158784.0
2024-12-11 13:00:00,33.87,33.87,33.66,33.84,75101.0,33.0979,33.0979,32.8927,33.0686,75101.0
2024-12-11 13:30:00,33.84,34.2,33.82,34.19,69760.0,33.0686,33.4204,33.049,33.4106,69760.0
2024-12-11 14:00:00,34.2,34.25,34.13,34.19,69638.0,33.4204,33.4692,33.3519,33.4106,69638.0
2024-12-11 14:30:00,34.19,34.26,34.13,34.18,71754.0,33.4106,33.479,33.3519,33.4008,71754.0
2024-12-11 15:00:00,34.2,34.27,34.12,34.2,96211.0,33.4204,33.4888,33.3422,33.4204,96211.0
2024-12-11 15:30:00,34.2,34.24,34.12,34.18,94450.0,33.4204,33.4594,33.3422,33.4008,94450.0
2024-12-12 09:30:00,34.78,35.06,34.69,35.0,191008.0,33.9871,34.2607,33.8992,34.2021,191008.0
2024-12-12 10:00:00,35.02,35.16,34.87,34.93,104015.0,34.2217,34.3585,34.0751,34.1337,104015.0
2024-12-12 10:30:00,34.94,34.97,34.76,34.83,118511.0,34.1435,34.1728,33.9676,34.036,118511.0
2024-12-12 11:00:00,34.84,34.92,34.73,34.83,56215.0,34.0458,34.1239,33.9383,34.036,56215.0
2024-12-12 11:30:00,34.82,35.07,34.81,35.06,57719.0,34.0262,34.2705,34.0164,34.2607,57719.0
2024-12-12 12:00:00,35.07,35.13,34.95,35.03,68955.0,34.2705,34.3292,34.1533,34.2314,68955.0
2024-12-12 12:30:00,35.03,35.08,34.92,34.93,80784.0,34.2314,34.2803,34.1239,34.1337,80784.0
2024-12-12 13:00:00,34.94,35.19,34.83,35.1,75650.0,34.1435,34.3878,34.036,34.2998,75650.0
2024-12-12 13:30:00,35.1,35.34,35.08,35.31,51111.0,34.2998,34.5344,34.2803,34.505,51111.0
2024-12-12 14:00:00,35.33,35.44,35.28,35.35,211442.0,34.5246,34.6321,34.4757,34.5441,211442.0
2024-12-12 14:30:00,35.36,35.43,35.28,35.32,95354.0,34.5539,34.6223,34.4757,34.5148,95354.0
2024-12-12 15:00:00,35.33,35.45,35.32,35.39,53133.0,34.5246,34.6419,34.5148,34.5832,53133.0
2024-12-12 15:30:00,35.4,35.5,35.38,35.42,210674.0,34.593,34.6907,34.5735,34.6125,210674.0
2024-12-13 09:30:00,35.79,36.03,35.75,35.96,213428.0,34.9741,35.2086,34.935,35.1402,213428.0
2024-12-13 10:00:00,35.98,36.13,35.9,36.09,133937.0,35.1598,35.3064,35.0816,35.2673,133937.0
2024-12-13 10:30:00,36.11,36.19,36.0,36.11,94168.0,35.2868,35.365,35.1793,35.2868,94168.0
2024-12-13 11:00:00,36.13,36.22,36.06,36.19,79668.0,35.3064,35.3943,35.2379,35.365,79668.0
2024-12-13 11:30:00,36.19,36.26,36.1,36.23,94354.0,35.365,35.4334,35.277,35.4041,94354.0
2024-12-13 12:00:00,36.21,36.43,36.18,36.43,42110.0,35.3845,35.5995,35.3552,35.5995,42110.0
2024-12-13 12:30:00,36.43,36.48,36.33,36.4,54457.0,35.5995,35.6484,35.5018,35.5702,54457.0
2024-12-13 13:00:00,36.41,36.5,36.4,36.47,34012.0,35.58,35.6679,35.5702,35.6386,34012.0
2024-12-13 13:30:00,36.47,36.53,36.34,36.47,44547.0,35.6386,35.6972,35.5116,35.6386,44547.0
2024-12-13 14:00:00,36.46,36.54,36.42,36.53,14773.0,35.6288,35.707,35.5897,35.6972,14773.0
2024-12-13 14:30:00,36.53,36.56,36.44,36.5,188965.0,35.6972,35.7266,35.6093,35.6679,188965.0
2024-12-13 15:00:00,36.5,36.63,36.5,36.57,58220.0,35.6679,35.795,35.6679,35.7363,58220.0
2024-12-13 15:30:00,36.57,36.57,36.43,36.46,115688.0,35.7363,35.7363,35.5995,35.6288,115688.0
2024-12-16 09:30:00,36.13,36.45,36.04,36.29,132482.0,35.3064,35.6191,35.2184,35.4627,132482.0
2024-12-16 10:00:00,36.28,36.33,36.02,36.32,99517.0,35.4529,35.5018,35.1989,35.492,99517.0
2024-12-16 10:30:00,36.31,36.48,36.11,36.47,80049.0,35.4823,35.6484,35.2868,35.6386,80049.0
2024-12-16 11:00:00,36.46,36.7,36.34,36.66,118937.0,35.6288,35.8634,35.5116,35.8243,118937.0
2024-12-16 11:30:00,36.65,36.69,36.54,36.58,68740.0,35.8145,35.8536,35.707,35.7461,68740.0
2024-12-16 12:00:00,36.58,36.61,36.45,36.6,52375.0,35.7461,35.7754,35.6191,35.7656,52375.0
2024-12-16 12:30:00,36.59,36.62,36.49,36.49,29020.0,35.7559,35.7852,35.6581,35.6581,29020.0
2024-12-16 13:00:00,36.5,36.54,36.41,36.49,41238.0,35.6679,35.707,35.58,35.6581,41238.0
2024-12-16 13:30:00,36.49,36.52,36.38,36.4,20532.0,35.6581,35.6875,35.5507,35.5702,20532.0
2024-12-16 14:00:00,36.41,36.5,36.35,36.38,57258.0,35.58,35.6679,35.5213,35.5507,57258.0
2024-12-16 14:30:00,36.38,36.44,36.3,36.39,49513.0,35.5507,35.6093,35.4725,35.5604,49513.0
2024-12-16 15:00:00,36.4,36.41,36.25,36.25,41454.0,35.5702,35.58,35.4236,35.4236,41454.0
2024-12-16 15:30:00,36.25,36.38,36.16,36.27,86080.0,35.4236,35.5507,35.3357,35.4432,86080.0
2024-12-17 09:30:00,36.12,36.22,35.99,36.01,116183.0,35.2966,35.3943,35.1695,35.1891,116183.0
2024-12-17 10:00:00,36.02,36.08,35.74,35.87,116823.0,35.1989,35.2575,34.9252,35.0523,116823.0
2024-12-17 10:30:00,35.88,35.98,35.75,35.81,113289.0,35.0621,35.1598,34.935,34.9936,113289.0
2024-12-17 11:00:00,35.8,35.98,35.79,35.89,69004.0,34.9839,35.1598,34.9741,35.0718,69004.0
2024-12-17 11:30:00,35.89,35.96,35.71,35.76,52925.0,35.0718,35.1402,34.8959,34.9448,52925.0
2024-12-17 12:00:00,35.73,35.81,35.58,35.75,46494.0,34.9155,34.9936,34.7689,34.935,46494.0
2024-12-17 12:30:00,35.73,35.93,35.73,35.85,41489.0,34.9155,35.1109,34.9155,35.0327,41489.0
2024-12-17 13:00:00,35.87,36.14,35.83,35.96,55349.0,35.0523,35.3161,35.0132,35.1402,55349.0
2024-12-17 13:30:00,35.95,36.0,35.81,35.93,38275.0,35.1305,35.1793,34.9936,35.1109,38275.0
2024-12-17 14:00:00,35.93,35.96,35.84,35.84,52788.0,35.1109,35.1402,35.023,35.023,52788.0
2024-12-17 14:30:00,35.84,35.92,35.81,35.87,27703.0,35.023,35.1011,34.9936,35.0523,27703.0
2024-12-17 15:00:00,35.86,36.04,35.85,36.03,67345.0,35.0425,35.2184,35.0327,35.2086,67345.0
2024-12-17 15:30:00,36.04,36.12,35.94,35.98,94927.0,35.2184,35.2966,35.1207,35.1598,94927.0
2024-12-18 09:30:00,36.45,36.45,36.11,36.23,183432.0,35.6191,35.6191,35.2868,35.4041,183432.0
2024-12-18 10:00:00,36.2,36.47,36.14,36.44,70440.0,35.3748,35.6386,35.3161,35.6093,70440.0
2024-12-18 10:30:00,36.43,36.43,36.22,36.23,126244.0,35.5995,35.5995,35.3943,35.4041,126244.0
2024-12-18 11:00:00,36.21,36.3,36.08,36.17,72534.0,35.3845,35.4725,35.2575,35.3454,72534.0
2024-12-18 11:30:00,36.19,36.32,36.18,36.28,40024.0,35.365,35.492,35.3552,35.4529,40024.0
2024-12-18 12:00:00,36.27,36.29,36.13,36.18,49816.0,35.4432,35.4627,35.3064,35.3552,49816.0
2024-12-18 12:30:00,36.17,36.19,35.94,36.05,123705.0,35.3454,35.365,35.1207,35.2282,123705.0
2024-12-18 13:00:00,36.03,36.14,35.97,36.14,55415.0,35.2086,35.3161,35.15,35.3161,55415.0
2024-12-18 13:30:00,36.16,36.24,36.1,36.18,35035.0,35.3357,35.4138,35.277,35.3552,35035.0
2024-12-18 14:00:00,36.4,36.74,36.21,36.61,239237.0,35.5702,35.9024,35.3845,35.7754,239237.0
2024-12-18 14:30:00,36.63,37.39,36.59,37.32,267616.0,35.795,36.5376,35.7559,36.4692,267616.0
2024-12-18 15:00:00,37.32,37.32,37.04,37.17,259911.0,36.4692,36.4692,36.1956,36.3226,259911.0
2024-12-18 15:30:00,37.19,37.37,37.11,37.3,454642.0,36.3422,36.5181,36.264,36.4497,454642.0
2024-12-19 09:30:00,38.71,39.13,38.58,38.99,333403.0,37.8275,38.238,37.7005,38.1012,333403.0
2024-12-19 10:00:00,39.0,39.1,38.85,39.04,260264.0,38.1109,38.2086,37.9643,38.15,260264.0
2024-12-19 10:30:00,39.04,39.05,38.76,38.88,180944.0,38.15,38.1598,37.8764,37.9937,180944.0
2024-12-19 11:00:00,38.88,39.15,38.7,38.73,156582.0,37.9937,38.2575,37.8178,37.8471,156582.0
2024-12-19 11:30:00,38.73,38.95,38.67,38.95,97530.0,37.8471,38.0621,37.7885,38.0621,97530.0
2024-12-19 12:00:00,38.95,39.13,38.9,39.09,177666.0,38.0621,38.238,38.0132,38.1989,177666.0
2024-12-19 12:30:00,39.1,39.46,39.09,39.37,93829.0,38.2086,38.5604,38.1989,38.4725,93829.0
2024-12-19 13:00:00,39.35,39.46,39.23,39.27,150744.0,38.4529,38.5604,38.3357,38.3748,150744.0
2024-12-19 13:30:00,39.28,39.35,38.53,38.54,140601.0,38.3845,38.4529,37.6516,37.6614,140601.0
2024-12-19 14:00:00,38.56,38.74,38.36,38.52,139360.0,37.681,37.8569,37.4855,37.6419,139360.0
2024-12-19 14:30:00,38.52,38.89,38.45,38.89,123589.0,37.6419,38.0034,37.5735,38.0034,123589.0
2024-12-19 15:00:00,38.87,38.95,38.81,38.91,123258.0,37.9839,38.0621,37.9253,38.023,123258.0
2024-12-19 15:30:00,38.91,39.05,38.77,39.01,119370.0,38.023,38.1598,37.8862,38.1207,119370.0
2024-12-20 09:30:00,38.14,38.44,38.04,38.36,155576.0,37.2705,37.5637,37.1728,37.4855,155576.0
2024-12-20 10:00:00,38.31,38.51,38.23,38.46,132018.0,37.4367,37.6321,37.3585,37.5832,132018.0
2024-12-20 10:30:00,38.45,38.45,37.96,38.07,163054.0,37.5735,37.5735,37.0946,37.2021,163054.0
2024-12-20 11:00:00,38.08,38.2,37.96,38.0,127433.0,37.2119,37.3292,37.0946,37.1337,127433.0
2024-12-20 11:30:00,38.01,38.08,37.7,37.7,161355.0,37.1435,37.2119,36.8406,36.8406,161355.0
2024-12-20 12:00:00,37.72,37.83,37.68,37.83,87467.0,36.8601,36.9676,36.821,36.9676,87467.0
2024-12-20 12:30:00,37.82,37.99,37.82,37.99,57114.0,36.9578,37.124,36.9578,37.124,57114.0
2024-12-20 13:00:00,38.02,38.24,37.99,38.24,48075.0,37.1533,37.3683,37.124,37.3683,48075.0
2024-12-20 13:30:00,38.25,38.3,38.13,38.28,59965.0,37.378,37.4269,37.2608,37.4073,59965.0
2024-12-20 14:00:00,38.28,38.33,38.21,38.33,92897.0,37.4073,37.4562,37.3389,37.4562,92897.0
2024-12-20 14:30:00,38.33,38.43,38.15,38.36,66130.0,37.4562,37.5539,37.2803,37.4855,66130.0
2024-12-20 15:00:00,38.37,38.38,38.29,38.34,49026.0,37.4953,37.5051,37.4171,37.466,49026.0
2024-12-20 15:30:00,38.34,38.47,38.33,38.46,107533.0,37.466,37.593,37.4562,37.5832,107533.0
2024-12-23 09:30:00,38.57,38.85,38.46,38.73,136152.0,37.8338,38.1085,37.7259,37.9908,136152.0
2024-12-23 10:00:00,38.72,39.11,38.67,39.06,105625.0,37.981,38.3635,37.9319,38.3145,105625.0
2024-12-23 10:30:00,39.07,39.08,38.81,38.98,98240.0,38.3243,38.3341,38.0693,38.236,98240.0
2024-12-23 11:00:00,38.94,39.0,38.81,38.98,58912.0,38.1968,38.2556,38.0693,38.236,58912.0
2024-12-23 11:30:00,38.96,39.05,38.82,38.87,88462.0,38.2164,38.3047,38.0791,38.1281,88462.0
2024-12-23 12:00:00,38.87,39.18,38.85,39.18,73265.0,38.1281,38.4322,38.1085,38.4322,73265.0
2024-12-23 12:30:00,39.2,39.28,39.16,39.18,56657.0,38.4518,38.5303,38.4126,38.4322,56657.0
2024-12-23 13:00:00,39.16,39.25,39.09,39.17,61405.0,38.4126,38.5009,38.3439,38.4224,61405.0
2024-12-23 13:30:00,39.19,39.3,39.06,39.29,53468.0,38.442,38.5499,38.3145,38.5401,53468.0
2024-12-23 14:00:00,39.28,39.44,39.2,39.37,69530.0,38.5303,38.6872,38.4518,38.6186,69530.0
2024-12-23 14:30:00,39.38,39.47,39.34,39.47,84460.0,38.6284,38.7167,38.5891,38.7167,84460.0
2024-12-23 15:00:00,39.46,39.46,39.28,39.31,60709.0,38.7068,38.7068,38.5303,38.5597,60709.0
2024-12-23 15:30:00,39.32,39.38,39.26,39.37,79401.0,38.5695,38.6284,38.5107,38.6186,79401.0
2024-12-24 09:30:00,40.04,40.14,39.94,39.97,132862.0,39.2758,39.3739,39.1777,39.2071,132862.0
2024-12-24 10:00:00,39.97,40.05,39.89,39.97,84422.0,39.2071,39.2856,39.1286,39.2071,84422.0
2024-12-24 10:30:00,39.96,40.07,39.9,39.97,64437.0,39.1973,39.3052,39.1385,39.2071,64437.0
2024-12-24 11:00:00,39.97,40.04,39.88,39.89,71815.0,39.2071,39.2758,39.1188,39.1286,71815.0
2024-12-24 11:30:00,39.9,39.91,39.68,39.74,91167.0,39.1385,39.1483,38.9227,38.9815,91167.0
2024-12-24 12:00:00,39.72,39.73,39.34,39.37,123768.0,38.9619,38.9717,38.5891,38.6186,123768.0
2024-12-24 12:30:00,39.36,39.41,38.91,38.95,196683.0,38.6088,38.6578,38.1673,38.2066,196683.0
2024-12-26 09:30:00,39.83,39.84,39.63,39.68,142189.0,39.0698,39.0796,38.8736,38.9227,142189.0
2024-12-26 10:00:00,39.72,39.76,39.66,39.73,89563.0,38.9619,39.0011,38.903,38.9717,89563.0
2024-12-26 10:30:00,39.73,39.73,39.46,39.46,85799.0,38.9717,38.9717,38.7068,38.7068,85799.0
2024-12-26 11:00:00,39.45,39.46,39.22,39.23,87151.0,38.697,38.7068,38.4714,38.4812,87151.0
2024-12-26 11:30:00,39.23,39.33,39.22,39.3,50585.0,38.4812,38.5793,38.4714,38.5499,50585.0
2024-12-26 12:00:00,39.29,39.38,39.2,39.33,105948.0,38.5401,38.6284,38.4518,38.5793,105948.0
2024-12-26 12:30:00,39.32,39.57,39.32,39.48,82665.0,38.5695,38.8147,38.5695,38.7265,82665.0
2024-12-26 13:00:00,39.45,39.51,38.98,39.07,154956.0,38.697,38.7559,38.236,38.3243,154956.0
2024-12-26 13:30:00,39.07,39.07,38.88,38.92,67705.0,38.3243,38.3243,38.1379,38.1772,67705.0
2024-12-26 14:00:00,38.92,39.03,38.86,38.93,88472.0,38.1772,38.2851,38.1183,38.187,88472.0
2024-12-26 14:30:00,38.92,39.02,38.88,38.98,82096.0,38.1772,38.2752,38.1379,38.236,82096.0
2024-12-26 15:00:00,38.96,39.03,38.95,38.97,48285.0,38.2164,38.2851,38.2066,38.2262,48285.0
2024-12-26 15:30:00,38.96,39.05,38.92,39.05,111455.0,38.2164,38.3047,38.1772,38.3047,111455.0
2024-12-27 09:30:00,39.51,39.64,39.45,39.47,111323.0,38.7559,38.8834,38.697,38.7167,111323.0
2024-12-27 10:00:00,39.47,39.48,39.2,39.24,95066.0,38.7167,38.7265,38.4518,38.491,95066.0
2024-12-27 10:30:00,39.21,39.45,39.14,39.41,66905.0,38.4616,38.697,38.393,38.6578,66905.0
2024-12-27 11:00:00,39.43,39.62,39.43,39.47,60337.0,38.6774,38.8638,38.6774,38.7167,60337.0
2024-12-27 11:30:00,39.51,39.69,39.43,39.67,57078.0,38.7559,38.9325,38.6774,38.9128,57078.0
2024-12-27 12:00:00,39.67,39.84,39.67,39.76,88777.0,38.9128,39.0796,38.9128,39.0011,88777.0
2024-12-27 12:30:00,39.75,39.89,39.72,39.84,138802.0,38.9913,39.1286,38.9619,39.0796,138802.0
2024-12-27 13:00:00,39.86,39.94,39.82,39.94,45802.0,39.0992,39.1777,39.06,39.1777,45802.0
2024-12-27 13:30:00,39.95,39.95,39.8,39.89,67976.0,39.1875,39.1875,39.0404,39.1286,67976.0
2024-12-27 14:00:00,39.89,39.94,39.8,39.88,69389.0,39.1286,39.1777,39.0404,39.1188,69389.0
2024-12-27 14:30:00,39.88,39.99,39.86,39.9,73201.0,39.1188,39.2267,39.0992,39.1385,73201.0
2024-12-27 15:00:00,39.92,40.0,39.89,40.0,66765.0,39.1581,39.2365,39.1286,39.2365,66765.0
2024-12-27 15:30:00,39.99,40.07,39.95,40.02,142084.0,39.2267,39.3052,39.1875,39.2562,142084.0
2024-12-30 09:30:00,39.0,39.16,38.87,38.91,193336.0,38.2556,38.4126,38.1281,38.1673,193336.0
2024-12-30 10:00:00,38.92,39.0,38.77,38.84,81678.0,38.1772,38.2556,38.03,38.0987,81678.0
2024-12-30 10:30:00,38.85,39.11,38.83,39.07,132917.0,38.1085,38.3635,38.0889,38.3243,132917.0
2024-12-30 11:00:00,39.06,39.21,39.01,39.1,141996.0,38.3145,38.4616,38.2654,38.3537,141996.0
2024-12-30 11:30:00,39.09,39.16,39.02,39.16,55669.0,38.3439,38.4126,38.2752,38.4126,55669.0
2024-12-30 12:00:00,39.18,39.26,39.06,39.14,35644.0,38.4322,38.5107,38.3145,38.393,35644.0
2024-12-30 12:30:00,39.15,39.23,39.05,39.06,34295.0,38.4028,38.4812,38.3047,38.3145,34295.0
2024-12-30 13:00:00,39.04,39.14,39.0,39.06,26112.0,38.2949,38.393,38.2556,38.3145,26112.0
2024-12-30 13:30:00,39.04,39.08,39.0,39.01,39280.0,38.2949,38.3341,38.2556,38.2654,39280.0
2024-12-30 14:00:00,39.01,39.06,38.96,39.02,44329.0,38.2654,38.3145,38.2164,38.2752,44329.0
2024-12-30 14:30:00,39.02,39.09,38.95,39.0,36880.0,38.2752,38.3439,38.2066,38.2556,36880.0
2024-12-30 15:00:00,39.01,39.16,39.01,39.09,33269.0,38.2654,38.4126,38.2654,38.3439,33269.0
2024-12-30 15:30:00,39.1,39.16,39.03,39.07,103162.0,38.3537,38.4126,38.2851,38.3243,103162.0
2024-12-31 09:30:00,38.68,38.77,38.49,38.51,96707.0,37.9417,38.03,37.7554,37.775,96707.0
2024-12-31 10:00:00,38.52,38.76,38.52,38.71,80554.0,37.7848,38.0202,37.7848,37.9712,80554.0
2024-12-31 10:30:00,38.71,38.98,38.63,38.77,100018.0,37.9712,38.236,37.8927,38.03,100018.0
2024-12-31 11:00:00,38.78,39.44,38.78,39.44,138498.0,38.0398,38.6872,38.0398,38.6872,138498.0
2024-12-31 11:30:00,39.43,39.56,39.33,39.42,115888.0,38.6774,38.8049,38.5793,38.6676,115888.0
2024-12-31 12:00:00,39.42,39.72,39.41,39.48,90824.0,38.6676,38.9619,38.6578,38.7265,90824.0
2024-12-31 12:30:00,39.5,39.63,39.17,39.38,367232.0,38.7461,38.8736,38.4224,38.6284,367232.0
2024-12-31 13:00:00,39.38,39.67,39.36,39.62,221079.0,38.6284,38.9128,38.6088,38.8638,221079.0
2024-12-31 13:30:00,39.63,39.65,39.31,39.38,45206.0,38.8736,38.8932,38.5597,38.6284,45206.0
2024-12-31 14:00:00,39.39,39.45,39.36,39.4,52664.0,38.6382,38.697,38.6088,38.648,52664.0
2024-12-31 14:30:00,39.41,39.47,39.38,39.43,24003.0,38.6578,38.7167,38.6284,38.6774,24003.0
2024-12-31 15:00:00,39.42,39.51,39.36,39.51,30233.0,38.6676,38.7559,38.6088,38.7559,30233.0
2024-12-31 15:30:00,39.52,39.8,39.51,39.72,174882.0,38.7657,39.0404,38.7559,38.9619,174882.0
2025-01-02 09:30:00,39.16,39.28,38.91,39.2,117845.0,38.4126,38.5303,38.1673,38.4518,117845.0
2025-01-02 10:00:00,39.2,39.27,38.7,38.92,134578.0,38.4518,38.5205,37.9614,38.1772,134578.0
2025-01-02 10:30:00,38.93,39.29,38.93,39.22,121361.0,38.187,38.5401,38.187,38.4714,121361.0
2025-01-02 11:00:00,39.2,39.53,39.19,39.49,97336.0,38.4518,38.7755,38.442,38.7363,97336.0
2025-01-02 11:30:00,39.48,39.87,39.41,39.87,105908.0,38.7265,39.109,38.6578,39.109,105908.0
2025-01-02 12:00:00,39.86,39.94,39.76,39.93,76550.0,39.0992,39.1777,39.0011,39.1679,76550.0
2025-01-02 12:30:00,39.92,39.92,39.61,39.63,59242.0,39.1581,39.1581,38.854,38.8736,59242.0
2025-01-02 13:00:00,39.62,39.63,39.41,39.43,55222.0,38.8638,38.8736,38.6578,38.6774,55222.0
2025-01-02 13:30:00,39.42,39.56,39.37,39.38,63847.0,38.6676,38.8049,38.6186,38.6284,63847.0
2025-01-02 14:00:00,39.35,39.61,39.35,39.56,56608.0,38.5989,38.854,38.5989,38.8049,56608.0
2025-01-02 14:30:00,39.57,39.73,39.57,39.6,110028.0,38.8147,38.9717,38.8147,38.8442,110028.0
2025-01-02 15:00:00,39.6,39.63,39.45,39.48,51687.0,38.8442,38.8736,38.697,38.7265,51687.0
2025-01-02 15:30:00,39.51,39.55,39.4,39.49,110854.0,38.7559,38.7951,38.648,38.7363,110854.0
2025-01-03 09:30:00,39.33,39.35,39.1,39.14,155228.0,38.5793,38.5989,38.3537,38.393,155228.0
2025-01-03 10:00:00,39.16,39.67,39.14,39.43,173667.0,38.4126,38.9128,38.393,38.6774,173667.0
2025-01-03 10:30:00,39.43,39.73,39.41,39.61,59033.0,38.6774,38.9717,38.6578,38.854,59033.0
2025-01-03 11:00:00,39.65,39.66,39.41,39.58,60023.0,38.8932,38.903,38.6578,38.8246,60023.0
2025-01-03 11:30:00,39.57,39.62,39.47,39.57,55652.0,38.8147,38.8638,38.7167,38.8147,55652.0
2025-01-03 12:00:00,39.58,39.58,39.37,39.5,54649.0,38.8246,38.8246,38.6186,38.7461,54649.0
2025-01-03 12:30:00,39.5,39.77,39.48,39.76,50438.0,38.7461,39.0109,38.7265,39.0011,50438.0
2025-01-03 13:00:00,39.77,39.82,39.58,39.63,49714.0,39.0109,39.06,38.8246,38.8736,49714.0
2025-01-03 13:30:00,39.64,39.77,39.57,39.76,39008.0,38.8834,39.0109,38.8147,39.0011,39008.0
2025-01-03 14:00:00,39.77,39.82,39.72,39.75,31963.0,39.0109,39.06,38.9619,38.9913,31963.0
2025-01-03 14:30:00,39.75,39.96,39.71,39.89,60107.0,38.9913,39.1973,38.9521,39.1286,60107.0
2025-01-03 15:00:00,39.93,40.0,39.89,39.97,48163.0,39.1679,39.2365,39.1286,39.2071,48163.0
2025-01-03 15:30:00,39.97,40.05,39.9,39.94,205443.0,39.2071,39.2856,39.1385,39.1777,205443.0
2025-01-06 09:30:00,40.27,40.43,40.18,40.31,132385.0,39.5014,39.6583,39.4131,39.5406,132385.0
2025-01-06 10:00:00,40.28,40.77,40.28,40.7,133126.0,39.5112,39.9918,39.5112,39.9232,133126.0
2025-01-06 10:30:00,40.68,40.7,40.48,40.54,127349.0,39.9036,39.9232,39.7074,39.7662,127349.0
2025-01-06 11:00:00,40.52,40.64,40.26,40.28,93236.0,39.7466,39.8643,39.4916,39.5112,93236.0
2025-01-06 11:30:00,40.27,40.39,40.22,40.25,75879.0,39.5014,39.6191,39.4523,39.4818,75879.0
2025-01-06 12:00:00,40.23,40.23,40.01,40.05,45392.0,39.4622,39.4622,39.2464,39.2856,45392.0
2025-01-06 12:30:00,40.04,40.2,40.04,40.1,57930.0,39.2758,39.4327,39.2758,39.3346,57930.0
2025-01-06 13:00:00,40.14,40.44,40.14,40.31,86784.0,39.3739,39.6681,39.3739,39.5406,86784.0
2025-01-06 13:30:00,40.28,40.69,40.27,40.63,86966.0,39.5112,39.9134,39.5014,39.8545,86966.0
2025-01-06 14:00:00,40.6,40.64,40.43,40.47,66523.0,39.8251,39.8643,39.6583,39.6976,66523.0
2025-01-06 14:30:00,40.48,40.48,40.31,40.31,71533.0,39.7074,39.7074,39.5406,39.5406,71533.0
2025-01-06 15:00:00,40.32,40.47,40.19,40.46,63007.0,39.5504,39.6976,39.4229,39.6878,63007.0
2025-01-06 15:30:00,40.47,40.54,40.37,40.43,133389.0,39.6976,39.7662,39.5995,39.6583,133389.0
2025-01-07 09:30:00,40.86,40.98,40.67,40.87,114516.0,40.0801,40.1978,39.8938,40.0899,114516.0
2025-01-07 10:00:00,40.88,41.8,40.88,41.56,306610.0,40.0997,41.0022,40.0997,40.7668,306610.0
2025-01-07 10:30:00,41.54,41.91,41.52,41.65,144228.0,40.7471,41.1101,40.7275,40.855,144228.0
2025-01-07 11:00:00,41.66,42.01,41.65,41.9,97768.0,40.8649,41.2082,40.855,41.1003,97768.0
2025-01-07 11:30:00,41.89,41.96,41.68,41.81,151180.0,41.0905,41.1591,40.8845,41.012,151180.0
2025-01-07 12:00:00,41.82,41.9,41.6,41.62,106750.0,41.0218,41.1003,40.806,40.8256,106750.0
2025-01-07 12:30:00,41.6,41.76,41.53,41.74,80120.0,40.806,40.963,40.7373,40.9433,80120.0
2025-01-07 13:00:00,41.76,41.76,41.5,41.62,110337.0,40.963,40.963,40.7079,40.8256,110337.0
2025-01-07 13:30:00,41.61,41.9,41.61,41.77,62710.0,40.8158,41.1003,40.8158,40.9728,62710.0
2025-01-07 14:00:00,41.78,41.86,41.7,41.76,38117.0,40.9826,41.061,40.9041,40.963,38117.0
2025-01-07 14:30:00,41.77,41.94,41.71,41.75,77001.0,40.9728,41.1395,40.9139,40.9531,77001.0
2025-01-07 15:00:00,41.76,41.84,41.65,41.69,72911.0,40.963,41.0414,40.855,40.8943,72911.0
2025-01-07 15:30:00,41.7,41.87,41.61,41.85,95028.0,40.9041,41.0709,40.8158,41.0512,95028.0
2025-01-08 09:30:00,42.54,42.7,42.28,42.33,144787.0,41.7281,41.885,41.473,41.5221,144787.0
2025-01-08 10:00:00,42.28,42.3,42.0,42.09,143697.0,41.473,41.4926,41.1984,41.2867,143697.0
2025-01-08 10:30:00,42.04,42.14,41.93,42.05,102365.0,41.2376,41.3357,41.1297,41.2474,102365.0
2025-01-08 11:00:00,42.05,42.19,41.81,42.04,93110.0,41.2474,41.3847,41.012,41.2376,93110.0
2025-01-08 11:30:00,42.05,42.08,41.81,41.94,83255.0,41.2474,41.2768,41.012,41.1395,83255.0
2025-01-08 12:00:00,41.91,42.16,41.91,42.12,61333.0,41.1101,41.3553,41.1101,41.3161,61333.0
2025-01-08 12:30:00,42.15,42.36,41.88,41.94,105583.0,41.3455,41.5515,41.0807,41.1395,105583.0
2025-01-08 13:00:00,41.93,41.99,41.59,41.79,127167.0,41.1297,41.1886,40.7962,40.9924,127167.0
2025-01-08 13:30:00,41.77,42.52,41.75,42.39,118310.0,40.9728,41.7084,40.9531,41.5809,118310.0
2025-01-08 14:00:00,42.36,42.43,42.07,42.07,154843.0,41.5515,41.6202,41.267,41.267,154843.0
2025-01-08 14:30:00,42.12,42.34,42.09,42.14,112461.0,41.3161,41.5319,41.2867,41.3357,112461.0
2025-01-08 15:00:00,42.16,42.16,41.81,41.85,97926.0,41.3553,41.3553,41.012,41.0512,97926.0
2025-01-08 15:30:00,41.88,41.89,41.47,41.7,156714.0,41.0807,41.0905,40.6785,40.9041,156714.0
2025-01-10 09:30:00,42.9,43.04,42.39,42.71,238221.0,42.0812,42.2185,41.5809,41.8948,238221.0
2025-01-10 10:00:00,42.91,43.04,42.1,42.18,341960.0,42.091,42.2185,41.2965,41.3749,341960.0
2025-01-10 10:30:00,42.2,42.34,42.06,42.18,201378.0,41.3946,41.5319,41.2572,41.3749,201378.0
2025-01-10 11:00:00,42.16,42.5,42.14,42.47,171933.0,41.3553,41.6888,41.3357,41.6594,171933.0
2025-01-10 11:30:00,42.47,42.55,42.33,42.5,97214.0,41.6594,41.7379,41.5221,41.6888,97214.0
2025-01-10 12:00:00,42.52,42.68,42.47,42.5,103796.0,41.7084,41.8654,41.6594,41.6888,103796.0
2025-01-10 12:30:00,42.5,42.51,42.32,42.43,87711.0,41.6888,41.6986,41.5123,41.6202,87711.0
2025-01-10 13:00:00,42.43,42.84,42.41,42.64,88390.0,41.6202,42.0223,41.6005,41.8262,88390.0
2025-01-10 13:30:00,42.65,42.72,42.57,42.59,86989.0,41.836,41.9046,41.7575,41.7771,86989.0
2025-01-10 14:00:00,42.6,42.73,42.6,42.67,50460.0,41.7869,41.9144,41.7869,41.8556,50460.0
2025-01-10 14:30:00,42.66,42.71,42.53,42.69,104139.0,41.8458,41.8948,41.7183,41.8752,104139.0
2025-01-10 15:00:00,42.68,42.84,42.65,42.73,63066.0,41.8654,42.0223,41.836,41.9144,63066.0
2025-01-10 15:30:00,42.73,42.79,42.55,42.6,139300.0,41.9144,41.9733,41.7379,41.7869,139300.0
2025-01-13 09:30:00,42.55,42.69,42.37,42.59,203478.0,41.7379,41.8752,41.5613,41.7771,203478.0
2025-01-13 10:00:00,42.59,42.93,42.35,42.92,223578.0,41.7771,42.1106,41.5417,42.1008,223578.0
2025-01-13 10:30:00,42.93,42.99,42.66,42.9,158055.0,42.1106,42.1695,41.8458,42.0812,158055.0
2025-01-13 11:00:00,42.89,43.2,42.8,43.08,205459.0,42.0714,42.3755,41.9831,42.2578,205459.0
2025-01-13 11:30:00,43.08,43.21,42.89,43.21,109106.0,42.2578,42.3853,42.0714,42.3853,109106.0
2025-01-13 12:00:00,43.23,43.26,42.72,42.81,166619.0,42.4049,42.4343,41.9046,41.9929,166619.0
2025-01-13 12:30:00,42.81,42.95,42.67,42.69,65988.0,41.9929,42.1302,41.8556,41.8752,65988.0
2025-01-13 13:00:00,42.69,42.8,42.61,42.71,56713.0,41.8752,41.9831,41.7967,41.8948,56713.0
2025-01-13 13:30:00,42.69,42.71,42.55,42.58,40737.0,41.8752,41.8948,41.7379,41.7673,40737.0
2025-01-13 14:00:00,42.59,42.79,42.58,42.78,58774.0,41.7771,41.9733,41.7673,41.9635,58774.0
2025-01-13 14:30:00,42.79,43.15,42.77,43.15,127707.0,41.9733,42.3264,41.9537,42.3264,127707.0
2025-01-13 15:00:00,43.14,43.16,42.8,42.8,124014.0,42.3166,42.3362,41.9831,41.9831,124014.0
2025-01-13 15:30:00,42.81,42.81,42.7,42.75,164534.0,41.9929,41.9929,41.885,41.9341,164534.0
2025-01-14 09:30:00,43.01,43.31,42.8,43.3,204384.0,42.1891,42.4834,41.9831,42.4736,204384.0
2025-01-14 10:00:00,43.29,43.29,43.07,43.27,125155.0,42.4637,42.4637,42.2479,42.4441,125155.0
2025-01-14 10:30:00,43.25,43.42,43.13,43.23,133513.0,42.4245,42.5913,42.3068,42.4049,133513.0
2025-01-14 11:00:00,43.23,43.23,42.98,43.09,144644.0,42.4049,42.4049,42.1597,42.2676,144644.0
2025-01-14 11:30:00,43.12,43.28,43.04,43.21,114781.0,42.297,42.4539,42.2185,42.3853,114781.0
2025-01-14 12:00:00,43.22,43.37,43.17,43.33,71773.0,42.3951,42.5422,42.346,42.503,71773.0
2025-01-14 12:30:00,43.31,43.49,43.27,43.47,101142.0,42.4834,42.6599,42.4441,42.6403,101142.0
2025-01-14 13:00:00,43.47,43.49,43.25,43.26,79099.0,42.6403,42.6599,42.4245,42.4343,79099.0
2025-01-14 13:30:00,43.25,43.36,43.18,43.21,86301.0,42.4245,42.5324,42.3558,42.3853,86301.0
2025-01-14 14:00:00,43.2,43.28,43.11,43.14,86624.0,42.3755,42.4539,42.2872,42.3166,86624.0
2025-01-14 14:30:00,43.15,43.17,42.99,43.06,137823.0,42.3264,42.346,42.1695,42.2381,137823.0
2025-01-14 15:00:00,43.07,43.07,42.97,43.01,77997.0,42.2479,42.2479,42.1499,42.1891,77997.0
2025-01-14 15:30:00,43.01,43.13,42.86,42.95,199215.0,42.1891,42.3068,42.042,42.1302,199215.0
2025-01-15 09:30:00,40.77,40.91,40.56,40.65,369575.0,39.9918,40.1292,39.7859,39.8741,369575.0
2025-01-15 10:00:00,40.65,40.98,40.38,40.51,243187.0,39.8741,40.1978,39.6093,39.7368,243187.0
2025-01-15 10:30:00,40.52,40.95,40.38,40.78,198654.0,39.7466,40.1684,39.6093,40.0017,198654.0
2025-01-15 11:00:00,40.77,41.04,40.76,40.99,163085.0,39.9918,40.2567,39.982,40.2076,163085.0
2025-01-15 11:30:00,40.99,41.25,40.94,41.17,148671.0,40.2076,40.4627,40.1586,40.3842,148671.0
2025-01-15 12:00:00,41.14,41.19,40.8,40.86,121256.0,40.3548,40.4038,40.0213,40.0801,121256.0
2025-01-15 12:30:00,40.85,41.0,40.79,40.97,64042.0,40.0703,40.2175,40.0115,40.188,64042.0
2025-01-15 13:00:00,40.96,41.01,40.79,40.9,94959.0,40.1782,40.2273,40.0115,40.1194,94959.0
2025-01-15 13:30:00,40.9,40.95,40.77,40.84,62631.0,40.1194,40.1684,39.9918,40.0605,62631.0
2025-01-15 14:00:00,40.84,40.98,40.76,40.78,65184.0,40.0605,40.1978,39.982,40.0017,65184.0
2025-01-15 14:30:00,40.78,40.93,40.78,40.86,103695.0,40.0017,40.1488,40.0017,40.0801,103695.0
2025-01-15 15:00:00,40.84,40.97,40.84,40.88,94562.0,40.0605,40.188,40.0605,40.0997,94562.0
2025-01-15 15:30:00,40.87,40.87,40.71,40.76,185491.0,40.0899,40.0899,39.933,39.982,185491.0
2025-01-16 09:30:00,40.92,41.39,40.86,41.28,168454.0,40.139,40.6,40.0801,40.4921,168454.0
2025-01-16 10:00:00,41.27,41.36,40.81,40.9,318545.0,40.4823,40.5706,40.0311,40.1194,318545.0
2025-01-16 10:30:00,40.91,40.93,40.73,40.74,158383.0,40.1292,40.1488,39.9526,39.9624,158383.0
2025-01-16 11:00:00,40.75,40.76,40.29,40.4,245088.0,39.9722,39.982,39.521,39.6289,245088.0
2025-01-16 11:30:00,40.43,40.44,40.13,40.3,153540.0,39.6583,39.6681,39.3641,39.5308,153540.0
2025-01-16 12:00:00,40.3,40.4,40.1,40.17,140605.0,39.5308,39.6289,39.3346,39.4033,140605.0
2025-01-16 12:30:00,40.17,40.31,40.11,40.25,112047.0,39.4033,39.5406,39.3444,39.4818,112047.0
2025-01-16 13:00:00,40.26,40.28,40.16,40.28,92913.0,39.4916,39.5112,39.3935,39.5112,92913.0
2025-01-16 13:30:00,40.27,40.28,40.04,40.08,102084.0,39.5014,39.5112,39.2758,39.315,102084.0
2025-01-16 14:00:00,40.09,40.1,39.83,39.95,122198.0,39.3248,39.3346,39.0698,39.1875,122198.0
2025-01-16 14:30:00,39.96,40.2,39.9,40.19,140144.0,39.1973,39.4327,39.1385,39.4229,140144.0
2025-01-16 15:00:00,40.18,40.25,40.12,40.16,92109.0,39.4131,39.4818,39.3543,39.3935,92109.0
2025-01-16 15:30:00,40.18,40.36,40.18,40.31,183914.0,39.4131,39.5897,39.4131,39.5406,183914.0
2025-01-17 09:30:00,39.82,40.15,39.8,40.09,186822.0,39.06,39.3837,39.0404,39.3248,186822.0
2025-01-17 10:00:00,40.07,40.09,39.8,39.81,120276.0,39.3052,39.3248,39.0404,39.0502,120276.0
2025-01-17 10:30:00,39.83,40.07,39.82,40.03,79090.0,39.0698,39.3052,39.06,39.266,79090.0
2025-01-17 11:00:00,40.02,40.27,40.02,40.16,76986.0,39.2562,39.5014,39.2562,39.3935,76986.0
2025-01-17 11:30:00,40.17,40.4,40.11,40.34,109425.0,39.4033,39.6289,39.3444,39.5701,109425.0
2025-01-17 12:00:00,40.34,40.35,40.17,40.18,44294.0,39.5701,39.5799,39.4033,39.4131,44294.0
2025-01-17 12:30:00,40.17,40.21,40.06,40.12,51728.0,39.4033,39.4425,39.2954,39.3543,51728.0
2025-01-17 13:00:00,40.1,40.15,39.97,40.02,50766.0,39.3346,39.3837,39.2071,39.2562,50766.0
2025-01-17 13:30:00,40.01,40.21,40.01,40.19,32222.0,39.2464,39.4425,39.2464,39.4229,32222.0
2025-01-17 14:00:00,40.19,40.34,40.15,40.31,35340.0,39.4229,39.5701,39.3837,39.5406,35340.0
2025-01-17 14:30:00,40.32,40.32,40.23,40.24,71124.0,39.5504,39.5504,39.4622,39.472,71124.0
2025-01-17 15:00:00,40.25,40.28,40.16,40.22,77479.0,39.4818,39.5112,39.3935,39.4523,77479.0
2025-01-17 15:30:00,40.22,40.31,40.21,40.24,138527.0,39.4523,39.5406,39.4425,39.472,138527.0
2025-01-21 09:30:00,39.23,39.6,39.23,39.51,164377.0,38.4812,38.8442,38.4812,38.7559,164377.0
2025-01-21 10:00:00,39.49,39.54,39.22,39.26,229132.0,38.7363,38.7853,38.4714,38.5107,229132.0
2025-01-21 10:30:00,39.26,39.26,38.86,39.19,222372.0,38.5107,38.5107,38.1183,38.442,222372.0
2025-01-21 11:00:00,39.16,39.38,39.14,39.24,119950.0,38.4126,38.6284,38.393,38.491,119950.0
2025-01-21 11:30:00,39.25,39.46,39.17,39.34,110548.0,38.5009,38.7068,38.4224,38.5891,110548.0
2025-01-21 12:00:00,39.33,39.46,39.28,39.37,79825.0,38.5793,38.7068,38.5303,38.6186,79825.0
2025-01-21 12:30:00,39.36,39.5,39.31,39.44,97410.0,38.6088,38.7461,38.5597,38.6872,97410.0
2025-01-21 13:00:00,39.45,39.49,39.39,39.45,61296.0,38.697,38.7363,38.6382,38.697,61296.0
2025-01-21 13:30:00,39.44,39.46,39.23,39.3,62465.0,38.6872,38.7068,38.4812,38.5499,62465.0
2025-01-21 14:00:00,39.3,39.35,39.23,39.34,50370.0,38.5499,38.5989,38.4812,38.5891,50370.0
2025-01-21 14:30:00,39.33,39.44,39.32,39.41,102539.0,38.5793,38.6872,38.5695,38.6578,102539.0
2025-01-21 15:00:00,39.41,39.47,39.29,39.3,77819.0,38.6578,38.7167,38.5401,38.5499,77819.0
2025-01-21 15:30:00,39.29,39.3,39.14,39.19,221876.0,38.5401,38.5499,38.393,38.442,221876.0
2025-01-22 09:30:00,39.26,39.49,39.25,39.4,145056.0,38.5107,38.7363,38.5009,38.648,145056.0
2025-01-22 10:00:00,39.38,39.49,39.14,39.46,107379.0,38.6284,38.7363,38.393,38.7068,107379.0
2025-01-22 10:30:00,39.45,39.75,39.42,39.73,111587.0,38.697,38.9913,38.6676,38.9717,111587.0
2025-01-22 11:00:00,39.74,39.8,39.53,39.69,135041.0,38.9815,39.0404,38.7755,38.9325,135041.0
2025-01-22 11:30:00,39.68,39.86,39.63,39.83,109638.0,38.9227,39.0992,38.8736,39.0698,109638.0
2025-01-22 12:00:00,39.86,39.96,39.76,39.92,110227.0,39.0992,39.1973,39.0011,39.1581,110227.0
2025-01-22 12:30:00,39.94,40.01,39.89,39.96,96328.0,39.1777,39.2464,39.1286,39.1973,96328.0
2025-01-22 13:00:00,39.94,39.96,39.72,39.78,95222.0,39.1777,39.1973,38.9619,39.0207,95222.0
2025-01-22 13:30:00,39.79,39.8,39.72,39.74,70052.0,39.0306,39.0404,38.9619,38.9815,70052.0
2025-01-22 14:00:00,39.74,39.78,39.65,39.73,45119.0,38.9815,39.0207,38.8932,38.9717,45119.0
2025-01-22 14:30:00,39.74,39.77,39.61,39.67,89724.0,38.9815,39.0109,38.854,38.9128,89724.0
2025-01-22 15:00:00,39.7,39.72,39.53,39.68,73698.0,38.9423,38.9619,38.7755,38.9227,73698.0
2025-01-22 15:30:00,39.69,39.8,39.67,39.76,167051.0,38.9325,39.0404,38.9128,39.0011,167051.0
2025-01-23 09:30:00,40.94,41.0,40.59,40.79,120032.0,40.1586,40.2175,39.8153,40.0115,120032.0
2025-01-23 10:00:00,40.8,40.85,40.6,40.84,78493.0,40.0213,40.0703,39.8251,40.0605,78493.0
2025-01-23 10:30:00,40.83,40.89,40.65,40.79,121459.0,40.0507,40.1096,39.8741,40.0115,121459.0
2025-01-23 11:00:00,40.8,40.97,40.51,40.51,190569.0,40.0213,40.188,39.7368,39.7368,190569.0
2025-01-23 11:30:00,40.51,40.91,40.49,40.9,148568.0,39.7368,40.1292,39.7172,40.1194,148568.0
2025-01-23 12:00:00,40.92,41.13,40.89,40.89,144336.0,40.139,40.345,40.1096,40.1096,144336.0
2025-01-23 12:30:00,40.9,40.92,40.78,40.8,82952.0,40.1194,40.139,40.0017,40.0213,82952.0
2025-01-23 13:00:00,40.82,40.96,40.71,40.8,73364.0,40.0409,40.1782,39.933,40.0213,73364.0
2025-01-23 13:30:00,40.8,40.98,40.79,40.94,77460.0,40.0213,40.1978,40.0115,40.1586,77460.0
2025-01-23 14:00:00,40.91,40.96,40.74,40.75,63447.0,40.1292,40.1782,39.9624,39.9722,63447.0
2025-01-23 14:30:00,40.74,40.79,40.61,40.68,69044.0,39.9624,40.0115,39.8349,39.9036,69044.0
2025-01-23 15:00:00,40.68,40.75,40.63,40.68,79982.0,39.9036,39.9722,39.8545,39.9036,79982.0
2025-01-23 15:30:00,40.69,40.76,40.58,40.72,108019.0,39.9134,39.982,39.8055,39.9428,108019.0
2025-01-24 09:30:00,40.9,41.09,40.6,40.89,155216.0,40.1194,40.3057,39.8251,40.1096,155216.0
2025-01-24 10:00:00,40.9,40.96,40.4,40.53,159567.0,40.1194,40.1782,39.6289,39.7564,159567.0
2025-01-24 10:30:00,40.51,40.67,40.14,40.25,197902.0,39.7368,39.8938,39.3739,39.4818,197902.0
2025-01-24 11:00:00,40.25,40.4,40.23,40.33,107792.0,39.4818,39.6289,39.4622,39.5602,107792.0
2025-01-24 11:30:00,40.34,40.45,40.27,40.28,73250.0,39.5701,39.678,39.5014,39.5112,73250.0
2025-01-24 12:00:00,40.3,40.32,40.15,40.3,63713.0,39.5308,39.5504,39.3837,39.5308,63713.0
2025-01-24 12:30:00,40.27,40.36,40.21,40.34,39340.0,39.5014,39.5897,39.4425,39.5701,39340.0
2025-01-24 13:00:00,40.34,40.4,40.28,40.34,74117.0,39.5701,39.6289,39.5112,39.5701,74117.0
2025-01-24 13:30:00,40.32,40.44,40.32,40.4,58268.0,39.5504,39.6681,39.5504,39.6289,58268.0
2025-01-24 14:00:00,40.4,40.42,40.27,40.28,60510.0,39.6289,39.6485,39.5014,39.5112,60510.0
2025-01-24 14:30:00,40.28,40.33,40.16,40.28,55375.0,39.5112,39.5602,39.3935,39.5112,55375.0
2025-01-24 15:00:00,40.29,40.35,40.28,40.31,38295.0,39.521,39.5799,39.5112,39.5406,38295.0
2025-01-24 15:30:00,40.3,40.37,40.23,40.27,79299.0,39.5308,39.5995,39.4622,39.5014,79299.0
2025-01-27 09:30:00,38.96,39.27,38.93,39.22,143961.0,38.2164,38.5205,38.187,38.4714,143961.0
2025-01-27 10:00:00,39.22,39.36,39.01,39.16,108611.0,38.4714,38.6088,38.2654,38.4126,108611.0
2025-01-27 10:30:00,39.13,39.34,38.97,39.0,164576.0,38.3831,38.5891,38.2262,38.2556,164576.0
2025-01-27 11:00:00,39.0,39.19,38.91,38.92,106999.0,38.2556,38.442,38.1673,38.1772,106999.0
2025-01-27 11:30:00,38.93,39.14,38.91,38.94,97800.0,38.187,38.393,38.1673,38.1968,97800.0
2025-01-27 12:00:00,38.94,39.16,38.88,39.1,79527.0,38.1968,38.4126,38.1379,38.3537,79527.0
2025-01-27 12:30:00,39.09,39.15,38.87,38.96,81025.0,38.3439,38.4028,38.1281,38.2164,81025.0
2025-01-27 13:00:00,38.98,39.03,38.76,38.91,128655.0,38.236,38.2851,38.0202,38.1673,128655.0
2025-01-27 13:30:00,38.89,38.96,38.84,38.86,61544.0,38.1477,38.2164,38.0987,38.1183,61544.0
2025-01-27 14:00:00,38.87,39.07,38.87,39.07,41079.0,38.1281,38.3243,38.1281,38.3243,41079.0
2025-01-27 14:30:00,39.06,39.07,38.75,38.79,92899.0,38.3145,38.3243,38.0104,38.0496,92899.0
2025-01-27 15:00:00,38.77,38.85,38.65,38.65,76651.0,38.03,38.1085,37.9123,37.9123,76651.0
2025-01-27 15:30:00,38.66,38.79,38.59,38.76,113447.0,37.9221,38.0496,37.8535,38.0202,113447.0
2025-01-28 09:30:00,39.36,39.38,39.02,39.27,170049.0,38.6088,38.6284,38.2752,38.5205,170049.0
2025-01-28 10:00:00,39.22,39.47,39.2,39.42,121186.0,38.4714,38.7167,38.4518,38.6676,121186.0
2025-01-28 10:30:00,39.41,39.61,39.33,39.54,94424.0,38.6578,38.854,38.5793,38.7853,94424.0
2025-01-28 11:00:00,39.53,39.62,39.45,39.45,64556.0,38.7755,38.8638,38.697,38.697,64556.0
2025-01-28 11:30:00,39.44,39.61,39.44,39.53,61669.0,38.6872,38.854,38.6872,38.7755,61669.0
2025-01-28 12:00:00,39.51,39.6,39.49,39.54,64144.0,38.7559,38.8442,38.7363,38.7853,64144.0
2025-01-28 12:30:00,39.54,39.54,39.4,39.48,58201.0,38.7853,38.7853,38.648,38.7265,58201.0
2025-01-28 13:00:00,39.49,39.5,39.18,39.19,204810.0,38.7363,38.7461,38.4322,38.442,204810.0
2025-01-28 13:30:00,39.2,39.39,39.11,39.39,59931.0,38.4518,38.6382,38.3635,38.6382,59931.0
2025-01-28 14:00:00,39.39,39.39,39.25,39.25,46270.0,38.6382,38.6382,38.5009,38.5009,46270.0
2025-01-28 14:30:00,39.25,39.33,39.12,39.15,48187.0,38.5009,38.5793,38.3733,38.4028,48187.0
2025-01-28 15:00:00,39.16,39.2,39.0,39.07,71531.0,38.4126,38.4518,38.2556,38.3243,71531.0
2025-01-28 15:30:00,39.05,39.09,38.91,38.97,94906.0,38.3047,38.3439,38.1673,38.2262,94906.0
2025-01-29 09:30:00,38.64,38.82,38.39,38.56,171126.0,37.9025,38.0791,37.6573,37.824,171126.0
2025-01-29 10:00:00,38.56,38.76,38.54,38.67,166760.0,37.824,38.0202,37.8044,37.9319,166760.0
2025-01-29 10:30:00,38.67,38.95,38.64,38.93,104373.0,37.9319,38.2066,37.9025,38.187,104373.0
2025-01-29 11:00:00,38.92,39.0,38.83,38.95,181243.0,38.1772,38.2556,38.0889,38.2066,181243.0
2025-01-29 11:30:00,38.95,39.34,38.91,39.28,221649.0,38.2066,38.5891,38.1673,38.5303,221649.0
2025-01-29 12:00:00,39.29,39.3,39.15,39.15,75178.0,38.5401,38.5499,38.4028,38.4028,75178.0
2025-01-29 12:30:00,39.15,39.24,39.12,39.14,39176.0,38.4028,38.491,38.3733,38.393,39176.0
2025-01-29 13:00:00,39.16,39.2,39.08,39.16,147270.0,38.4126,38.4518,38.3341,38.4126,147270.0
2025-01-29 13:30:00,39.14,39.31,39.14,39.25,38580.0,38.393,38.5597,38.393,38.5009,38580.0
2025-01-29 14:00:00,39.34,39.68,39.34,39.53,178330.0,38.5891,38.9227,38.5891,38.7755,178330.0
2025-01-29 14:30:00,39.52,39.68,39.0,39.15,164624.0,38.7657,38.9227,38.2556,38.4028,164624.0
2025-01-29 15:00:00,39.16,39.31,39.04,39.12,95784.0,38.4126,38.5597,38.2949,38.3733,95784.0
2025-01-29 15:30:00,39.15,39.26,39.07,39.18,119905.0,38.4028,38.5107,38.3243,38.4322,119905.0
2025-01-30 09:30:00,38.66,38.74,38.38,38.41,171600.0,37.9221,38.0006,37.6475,37.6769,171600.0
2025-01-30 10:00:00,38.38,38.54,38.27,38.43,267983.0,37.6475,37.8044,37.5396,37.6965,267983.0
2025-01-30 10:30:00,38.45,38.91,38.39,38.8,151639.0,37.7161,38.1673,37.6573,38.0594,151639.0
2025-01-30 11:00:00,38.81,38.94,38.63,38.9,305752.0,38.0693,38.1968,37.8927,38.1575,305752.0
2025-01-30 11:30:00,38.88,38.89,38.7,38.87,74824.0,38.1379,38.1477,37.9614,38.1281,74824.0
2025-01-30 12:00:00,38.86,38.87,38.64,38.72,101279.0,38.1183,38.1281,37.9025,37.981,101279.0
2025-01-30 12:30:00,38.71,38.88,38.65,38.65,54453.0,37.9712,38.1379,37.9123,37.9123,54453.0
2025-01-30 13:00:00,38.67,38.85,38.66,38.68,53377.0,37.9319,38.1085,37.9221,37.9417,53377.0
2025-01-30 13:30:00,38.68,38.75,38.61,38.65,46844.0,37.9417,38.0104,37.8731,37.9123,46844.0
2025-01-30 14:00:00,38.64,38.64,38.49,38.55,41654.0,37.9025,37.9025,37.7554,37.8142,41654.0
2025-01-30 14:30:00,38.56,38.63,38.46,38.53,75319.0,37.824,37.8927,37.7259,37.7946,75319.0
2025-01-30 15:00:00,38.53,38.63,38.53,38.58,60248.0,37.7946,37.8927,37.7946,37.8436,60248.0
2025-01-30 15:30:00,38.59,38.96,38.55,38.77,287999.0,37.8535,38.2164,37.8142,38.03,287999.0
2025-01-31 09:30:00,38.74,38.74,38.36,38.45,200653.0,38.0006,38.0006,37.6278,37.7161,200653.0
2025-01-31 10:00:00,38.46,38.69,38.45,38.65,164831.0,37.7259,37.9515,37.7161,37.9123,164831.0
2025-01-31 10:30:00,38.66,38.7,38.52,38.55,128755.0,37.9221,37.9614,37.7848,37.8142,128755.0
2025-01-31 11:00:00,38.54,38.71,38.42,38.64,122218.0,37.8044,37.9712,37.6867,37.9025,122218.0
2025-01-31 11:30:00,38.65,38.88,38.63,38.78,139581.0,37.9123,38.1379,37.8927,38.0398,139581.0
2025-01-31 12:00:00,38.77,38.86,38.68,38.71,157125.0,38.03,38.1183,37.9417,37.9712,157125.0
2025-01-31 12:30:00,38.71,38.78,38.58,38.68,103245.0,37.9712,38.0398,37.8436,37.9417,103245.0
2025-01-31 13:00:00,38.67,39.07,38.67,39.06,153470.0,37.9319,38.3243,37.9319,38.3145,153470.0
2025-01-31 13:30:00,39.06,39.22,38.95,39.21,85828.0,38.3145,38.4714,38.2066,38.4616,85828.0
2025-01-31 14:00:00,39.22,39.25,39.09,39.14,121538.0,38.4714,38.5009,38.3439,38.393,121538.0
2025-01-31 14:30:00,39.15,39.61,39.15,39.59,188295.0,38.4028,38.854,38.4028,38.8344,188295.0
2025-01-31 15:00:00,39.59,39.96,39.56,39.89,154507.0,38.8344,39.1973,38.8049,39.1286,154507.0
2025-01-31 15:30:00,39.9,39.99,39.53,39.59,414590.0,39.1385,39.2267,38.7755,38.8344,414590.0
2025-02-03 09:30:00,38.02,38.2,37.98,38.11,330738.0,37.2943,37.4709,37.2551,37.3826,330738.0
2025-02-03 10:00:00,38.12,38.35,37.35,38.3,547032.0,37.3924,37.618,36.6371,37.569,547032.0
2025-02-03 10:30:00,38.34,38.69,38.23,38.55,244601.0,37.6082,37.9515,37.5003,37.8142,244601.0
2025-02-03 11:00:00,38.55,38.63,38.01,38.11,186318.0,37.8142,37.8927,37.2845,37.3826,186318.0
2025-02-03 11:30:00,38.11,38.58,38.11,38.39,155594.0,37.3826,37.8436,37.3826,37.6573,155594.0
2025-02-03 12:00:00,38.42,38.63,38.22,38.48,90927.0,37.6867,37.8927,37.4905,37.7456,90927.0
2025-02-03 12:30:00,38.48,38.7,38.21,38.28,173802.0,37.7456,37.9614,37.4807,37.5494,173802.0
2025-02-03 13:00:00,38.28,38.57,38.14,38.56,96728.0,37.5494,37.8338,37.412,37.824,96728.0
2025-02-03 13:30:00,38.58,38.7,38.52,38.62,49885.0,37.8436,37.9614,37.7848,37.8829,49885.0
2025-02-03 14:00:00,38.62,39.01,38.56,39.0,71158.0,37.8829,38.2654,37.824,38.2556,71158.0
2025-02-03 14:30:00,39.02,39.09,38.67,38.74,94314.0,38.2752,38.3439,37.9319,38.0006,94314.0
2025-02-03 15:00:00,38.76,38.86,38.68,38.69,89518.0,38.0202,38.1183,37.9417,37.9515,89518.0
2025-02-03 15:30:00,38.66,38.74,38.61,38.63,138935.0,37.9221,38.0006,37.8731,37.8927,138935.0
2025-02-04 09:30:00,39.45,39.53,39.29,39.4,166261.0,38.697,38.7755,38.5401,38.648,166261.0
2025-02-04 10:00:00,39.41,39.41,39.07,39.38,184180.0,38.6578,38.6578,38.3243,38.6284,184180.0
2025-02-04 10:30:00,39.39,39.4,38.91,39.03,90272.0,38.6382,38.648,38.1673,38.2851,90272.0
2025-02-04 11:00:00,39.02,39.02,38.67,38.72,177232.0,38.2752,38.2752,37.9319,37.981,177232.0
2025-02-04 11:30:00,38.75,38.99,38.67,38.92,123557.0,38.0104,38.2458,37.9319,38.1772,123557.0
2025-02-04 12:00:00,38.92,38.97,38.61,38.62,85728.0,38.1772,38.2262,37.8731,37.8829,85728.0
2025-02-04 12:30:00,38.61,38.8,38.59,38.62,74293.0,37.8731,38.0594,37.8535,37.8829,74293.0
2025-02-04 13:00:00,38.63,38.65,38.46,38.56,102257.0,37.8927,37.9123,37.7259,37.824,102257.0
2025-02-04 13:30:00,38.56,38.65,38.51,38.65,112999.0,37.824,37.9123,37.775,37.9123,112999.0
2025-02-04 14:00:00,38.67,38.67,38.34,38.39,105292.0,37.9319,37.9319,37.6082,37.6573,105292.0
2025-02-04 14:30:00,38.38,38.5,38.27,38.34,113422.0,37.6475,37.7652,37.5396,37.6082,113422.0
2025-02-04 15:00:00,38.36,38.5,38.29,38.4,68795.0,37.6278,37.7652,37.5592,37.6671,68795.0
2025-02-04 15:30:00,38.4,38.43,38.31,38.33,104416.0,37.6671,37.6965,37.5788,37.5984,104416.0
2025-02-05 09:30:00,37.0,37.05,36.71,36.76,249070.0,36.2938,36.3428,36.0093,36.0584,249070.0
2025-02-05 10:00:00,36.73,36.78,36.26,36.66,298549.0,36.029,36.078,35.5679,35.9603,298549.0
2025-02-05 10:30:00,36.63,36.84,36.56,36.65,164224.0,35.9309,36.1369,35.8622,35.9505,164224.0
2025-02-05 11:00:00,36.65,36.7,36.43,36.56,157311.0,35.9505,35.9995,35.7347,35.8622,157311.0
2025-02-05 11:30:00,36.53,36.67,36.45,36.61,94374.0,35.8328,35.9701,35.7543,35.9112,94374.0
2025-02-05 12:00:00,36.63,36.63,36.43,36.57,95222.0,35.9309,35.9309,35.7347,35.872,95222.0
2025-02-05 12:30:00,36.59,36.63,36.32,36.41,94195.0,35.8916,35.9309,35.6268,35.7151,94195.0
2025-02-05 13:00:00,36.41,36.49,36.25,36.28,89996.0,35.7151,35.7935,35.5581,35.5875,89996.0
2025-02-05 13:30:00,36.29,36.31,36.06,36.12,115263.0,35.5974,35.617,35.3717,35.4306,115263.0
2025-02-05 14:00:00,36.11,36.21,36.09,36.19,85928.0,35.4208,35.5189,35.4012,35.4993,85928.0
2025-02-05 14:30:00,36.22,36.37,36.21,36.34,157222.0,35.5287,35.6758,35.5189,35.6464,157222.0
2025-02-05 15:00:00,36.36,36.41,36.27,36.28,93825.0,35.666,35.7151,35.5777,35.5875,93825.0
2025-02-05 15:30:00,36.27,36.52,36.25,36.46,171254.0,35.5777,35.823,35.5581,35.7641,171254.0
2025-02-06 09:30:00,36.45,36.53,36.32,36.33,115807.0,35.7543,35.8328,35.6268,35.6366,115807.0
2025-02-06 10:00:00,36.33,36.38,36.12,36.37,171264.0,35.6366,35.6856,35.4306,35.6758,171264.0
2025-02-06 10:30:00,36.39,36.54,36.27,36.32,143513.0,35.6954,35.8426,35.5777,35.6268,143513.0
2025-02-06 11:00:00,36.33,36.7,36.27,36.7,114237.0,35.6366,35.9995,35.5777,35.9995,114237.0
2025-02-06 11:30:00,36.68,36.84,36.63,36.79,147686.0,35.9799,36.1369,35.9309,36.0878,147686.0
2025-02-06 12:00:00,36.8,36.81,36.71,36.73,67568.0,36.0976,36.1074,36.0093,36.029,67568.0
2025-02-06 12:30:00,36.72,36.77,36.52,36.55,62233.0,36.0191,36.0682,35.823,35.8524,62233.0
2025-02-06 13:00:00,36.56,36.56,36.18,36.2,105424.0,35.8622,35.8622,35.4895,35.5091,105424.0
2025-02-06 13:30:00,36.22,36.31,36.12,36.14,83194.0,35.5287,35.617,35.4306,35.4502,83194.0
2025-02-06 14:00:00,36.14,36.51,36.13,36.5,106893.0,35.4502,35.8132,35.4404,35.8033,106893.0
2025-02-06 14:30:00,36.5,36.51,36.3,36.43,57374.0,35.8033,35.8132,35.6072,35.7347,57374.0
2025-02-06 15:00:00,36.43,36.48,36.38,36.48,67890.0,35.7347,35.7837,35.6856,35.7837,67890.0
2025-02-06 15:30:00,36.48,36.54,36.37,36.48,187277.0,35.7837,35.8426,35.6758,35.7837,187277.0
2025-02-07 09:30:00,37.25,37.32,37.07,37.26,218037.0,36.539,36.6077,36.3625,36.5488,218037.0
2025-02-07 10:00:00,37.27,37.52,37.23,37.44,239785.0,36.5586,36.8039,36.5194,36.7254,239785.0
2025-02-07 10:30:00,37.45,37.65,37.22,37.36,357921.0,36.7352,36.9314,36.5096,36.6469,357921.0
2025-02-07 11:00:00,37.38,37.49,37.2,37.2,212317.0,36.6665,36.7744,36.49,36.49,212317.0
2025-02-07 11:30:00,37.21,37.35,37.02,37.29,102595.0,36.4998,36.6371,36.3134,36.5783,102595.0
2025-02-07 12:00:00,37.27,37.43,37.22,37.35,145390.0,36.5586,36.7156,36.5096,36.6371,145390.0
2025-02-07 12:30:00,37.32,37.46,37.27,37.46,51951.0,36.6077,36.745,36.5586,36.745,51951.0
2025-02-07 13:00:00,37.45,37.48,37.29,37.32,32771.0,36.7352,36.7646,36.5783,36.6077,32771.0
2025-02-07 13:30:00,37.32,37.42,37.27,37.3,28629.0,36.6077,36.7058,36.5586,36.5881,28629.0
2025-02-07 14:00:00,37.29,37.32,37.2,37.21,44821.0,36.5783,36.6077,36.49,36.4998,44821.0
2025-02-07 14:30:00,37.22,37.34,37.22,37.26,53946.0,36.5096,36.6273,36.5096,36.5488,53946.0
2025-02-07 15:00:00,37.24,37.31,37.12,37.31,37981.0,36.5292,36.5979,36.4115,36.5979,37981.0
2025-02-07 15:30:00,37.32,37.36,37.19,37.23,93363.0,36.6077,36.6469,36.4802,36.5194,93363.0
2025-02-10 09:30:00,37.28,37.28,37.1,37.18,203871.0,36.5685,36.5685,36.3919,36.4704,203871.0
2025-02-10 10:00:00,37.17,37.21,37.03,37.08,84213.0,36.4606,36.4998,36.3232,36.3723,84213.0
2025-02-10 10:30:00,37.09,37.17,36.94,37.11,103134.0,36.3821,36.4606,36.2349,36.4017,103134.0
2025-02-10 11:00:00,37.11,37.37,37.09,37.28,125253.0,36.4017,36.6567,36.3821,36.5685,125253.0
2025-02-10 11:30:00,37.27,37.47,37.25,37.43,54415.0,36.5586,36.7548,36.539,36.7156,54415.0
2025-02-10 12:00:00,37.43,37.64,37.43,37.52,79450.0,36.7156,36.9216,36.7156,36.8039,79450.0
2025-02-10 12:30:00,37.52,37.65,37.52,37.56,62182.0,36.8039,36.9314,36.8039,36.8431,62182.0
2025-02-10 13:00:00,37.56,37.58,37.42,37.49,31307.0,36.8431,36.8627,36.7058,36.7744,31307.0
2025-02-10 13:30:00,37.48,37.63,37.47,37.57,34848.0,36.7646,36.9118,36.7548,36.8529,34848.0
2025-02-10 14:00:00,37.57,37.63,37.49,37.63,143240.0,36.8529,36.9118,36.7744,36.9118,143240.0
2025-02-10 14:30:00,37.62,37.7,37.6,37.62,83788.0,36.902,36.9804,36.8824,36.902,83788.0
2025-02-10 15:00:00,37.61,37.71,37.58,37.68,45476.0,36.8922,36.9903,36.8627,36.9608,45476.0
2025-02-10 15:30:00,37.68,37.79,37.58,37.58,109352.0,36.9608,37.0687,36.8627,36.8627,109352.0
2025-02-11 09:30:00,38.19,38.27,38.08,38.12,99720.0,37.4611,37.5396,37.3532,37.3924,99720.0
2025-02-11 10:00:00,38.09,38.34,38.0,38.26,83478.0,37.363,37.6082,37.2747,37.5298,83478.0
2025-02-11 10:30:00,38.26,38.38,38.23,38.23,64298.0,37.5298,37.6475,37.5003,37.5003,64298.0
2025-02-11 11:00:00,38.24,38.3,38.05,38.16,66247.0,37.5101,37.569,37.3238,37.4317,66247.0
2025-02-11 11:30:00,38.16,38.21,38.09,38.21,55998.0,37.4317,37.4807,37.363,37.4807,55998.0
2025-02-11 12:00:00,38.22,38.31,38.18,38.29,52283.0,37.4905,37.5788,37.4513,37.5592,52283.0
2025-02-11 12:30:00,38.28,38.39,38.26,38.36,49247.0,37.5494,37.6573,37.5298,37.6278,49247.0
2025-02-11 13:00:00,38.35,38.38,38.24,38.27,76490.0,37.618,37.6475,37.5101,37.5396,76490.0
2025-02-11 13:30:00,38.27,38.29,38.16,38.22,44971.0,37.5396,37.5592,37.4317,37.4905,44971.0
2025-02-11 14:00:00,38.22,38.32,38.13,38.3,51425.0,37.4905,37.5886,37.4022,37.569,51425.0
2025-02-11 14:30:00,38.3,38.34,38.17,38.32,78959.0,37.569,37.6082,37.4415,37.5886,78959.0
2025-02-11 15:00:00,38.32,38.39,38.3,38.33,59666.0,37.5886,37.6573,37.569,37.5984,59666.0
2025-02-11 15:30:00,38.32,38.37,38.28,38.3,95233.0,37.5886,37.6377,37.5494,37.569,95233.0
2025-02-12 09:30:00,39.83,40.25,39.8,40.2,365960.0,39.0698,39.4818,39.0404,39.4327,365960.0
2025-02-12 10:00:00,40.2,40.4,40.18,40.32,183288.0,39.4327,39.6289,39.4131,39.5504,183288.0
2025-02-12 10:30:00,40.32,40.33,40.16,40.22,98015.0,39.5504,39.5602,39.3935,39.4523,98015.0
2025-02-12 11:00:00,40.24,40.32,39.96,39.96,78900.0,39.472,39.5504,39.1973,39.1973,78900.0
2025-02-12 11:30:00,39.96,40.0,39.75,39.75,117021.0,39.1973,39.2365,38.9913,38.9913,117021.0
2025-02-12 12:00:00,39.76,39.76,39.49,39.58,85557.0,39.0011,39.0011,38.7363,38.8246,85557.0
2025-02-12 12:30:00,39.56,39.61,39.45,39.53,164120.0,38.8049,38.854,38.697,38.7755,164120.0
2025-02-12 13:00:00,39.53,39.85,39.43,39.71,69283.0,38.7755,39.0894,38.6774,38.9521,69283.0
2025-02-12 13:30:00,39.71,39.8,39.58,39.64,27602.0,38.9521,39.0404,38.8246,38.8834,27602.0
2025-02-12 14:00:00,39.63,39.84,39.62,39.84,33412.0,38.8736,39.0796,38.8638,39.0796,33412.0
2025-02-12 14:30:00,39.84,39.86,39.74,39.84,48373.0,39.0796,39.0992,38.9815,39.0796,48373.0
2025-02-12 15:00:00,39.86,39.93,39.79,39.86,87957.0,39.0992,39.1679,39.0306,39.0992,87957.0
2025-02-12 15:30:00,39.87,39.95,39.81,39.9,219670.0,39.109,39.1875,39.0502,39.1385,219670.0
2025-02-13 09:30:00,38.76,38.77,38.52,38.68,399110.0,38.0202,38.03,37.7848,37.9417,399110.0
2025-02-13 10:00:00,38.67,38.78,38.27,38.37,218679.0,37.9319,38.0398,37.5396,37.6377,218679.0
2025-02-13 10:30:00,38.39,38.41,38.15,38.26,93289.0,37.6573,37.6769,37.4219,37.5298,93289.0
2025-02-13 11:00:00,38.26,38.37,38.25,38.31,72058.0,37.5298,37.6377,37.5199,37.5788,72058.0
2025-02-13 11:30:00,38.29,38.41,38.27,38.29,108402.0,37.5592,37.6769,37.5396,37.5592,108402.0
2025-02-13 12:00:00,38.29,38.31,38.02,38.12,49795.0,37.5592,37.5788,37.2943,37.3924,49795.0
2025-02-13 12:30:00,38.1,38.22,38.0,38.11,64414.0,37.3728,37.4905,37.2747,37.3826,64414.0
2025-02-13 13:00:00,38.1,38.32,38.07,38.17,42104.0,37.3728,37.5886,37.3434,37.4415,42104.0
2025-02-13 13:30:00,38.17,38.2,37.93,38.1,113311.0,37.4415,37.4709,37.2061,37.3728,113311.0
2025-02-13 14:00:00,38.11,38.11,37.73,37.79,93737.0,37.3826,37.3826,37.0099,37.0687,93737.0
2025-02-13 14:30:00,37.78,37.83,37.66,37.83,49934.0,37.0589,37.108,36.9412,37.108,49934.0
2025-02-13 15:00:00,37.82,37.95,37.8,37.84,45334.0,37.0982,37.2257,37.0785,37.1178,45334.0
2025-02-13 15:30:00,37.84,37.97,37.84,37.95,265142.0,37.1178,37.2453,37.1178,37.2257,265142.0
2025-02-14 09:30:00,37.08,37.3,37.08,37.2,140553.0,36.3723,36.5881,36.3723,36.49,140553.0
2025-02-14 10:00:00,37.21,37.21,36.99,37.05,67727.0,36.4998,36.4998,36.284,36.3428,67727.0
2025-02-14 10:30:00,37.05,37.12,36.87,36.9,41021.0,36.3428,36.4115,36.1663,36.1957,41021.0
2025-02-14 11:00:00,36.93,37.0,36.73,36.76,72735.0,36.2251,36.2938,36.029,36.0584,72735.0
2025-02-14 11:30:00,36.74,36.96,36.74,36.93,62551.0,36.0388,36.2546,36.0388,36.2251,62551.0
2025-02-14 12:00:00,36.94,37.27,36.92,37.27,63570.0,36.2349,36.5586,36.2153,36.5586,63570.0
2025-02-14 12:30:00,37.27,37.29,37.17,37.25,32654.0,36.5586,36.5783,36.4606,36.539,32654.0
2025-02-14 13:00:00,37.25,37.42,37.19,37.42,40176.0,36.539,36.7058,36.4802,36.7058,40176.0
2025-02-14 13:30:00,37.43,37.43,37.27,37.3,35394.0,36.7156,36.7156,36.5586,36.5881,35394.0
2025-02-14 14:00:00,37.3,37.39,37.28,37.29,36966.0,36.5881,36.6764,36.5685,36.5783,36966.0
2025-02-14 14:30:00,37.3,37.33,37.2,37.32,50688.0,36.5881,36.6175,36.49,36.6077,50688.0
2025-02-14 15:00:00,37.31,37.4,37.31,37.34,30787.0,36.5979,36.6862,36.5979,36.6273,30787.0
2025-02-14 15:30:00,37.35,37.42,37.33,37.39,200297.0,36.6371,36.7058,36.6175,36.6764,200297.0
2025-02-18 09:30:00,38.19,38.25,37.9,37.96,81628.0,37.4611,37.5199,37.1766,37.2355,81628.0
2025-02-18 10:00:00,37.92,38.09,37.81,37.93,37285.0,37.1962,37.363,37.0883,37.2061,37285.0
2025-02-18 10:30:00,37.94,38.02,37.84,38.02,30478.0,37.2159,37.2943,37.1178,37.2943,30478.0
2025-02-18 11:00:00,38.0,38.19,37.98,38.11,41064.0,37.2747,37.4611,37.2551,37.3826,41064.0
2025-02-18 11:30:00,38.11,38.24,38.06,38.19,27975.0,37.3826,37.5101,37.3336,37.4611,27975.0
2025-02-18 12:00:00,38.19,38.4,38.15,38.33,40657.0,37.4611,37.6671,37.4219,37.5984,40657.0
2025-02-18 12:30:00,38.31,38.41,38.29,38.38,26571.0,37.5788,37.6769,37.5592,37.6475,26571.0
2025-02-18 13:00:00,38.37,38.48,38.34,38.48,87472.0,37.6377,37.7456,37.6082,37.7456,87472.0
2025-02-18 13:30:00,38.47,38.53,38.42,38.46,25742.0,37.7357,37.7946,37.6867,37.7259,25742.0
2025-02-18 14:00:00,38.46,38.49,38.4,38.44,26889.0,37.7259,37.7554,37.6671,37.7063,26889.0
2025-02-18 14:30:00,38.43,38.58,38.41,38.52,41911.0,37.6965,37.8436,37.6769,37.7848,41911.0
2025-02-18 15:00:00,38.53,38.76,38.5,38.75,43441.0,37.7946,38.0202,37.7652,38.0104,43441.0
2025-02-18 15:30:00,38.75,38.82,38.7,38.74,106039.0,38.0104,38.0791,37.9614,38.0006,106039.0
2025-02-19 09:30:00,38.93,38.95,38.71,38.71,82074.0,38.187,38.2066,37.9712,37.9712,82074.0
2025-02-19 10:00:00,38.72,38.75,38.55,38.57,58851.0,37.981,38.0104,37.8142,37.8338,58851.0
2025-02-19 10:30:00,38.55,38.65,38.52,38.59,36430.0,37.8142,37.9123,37.7848,37.8535,36430.0
2025-02-19 11:00:00,38.6,38.69,38.52,38.69,56519.0,37.8633,37.9515,37.7848,37.9515,56519.0
2025-02-19 11:30:00,38.69,38.78,38.69,38.76,32636.0,37.9515,38.0398,37.9515,38.0202,32636.0
2025-02-19 12:00:00,38.79,38.85,38.75,38.83,22937.0,38.0496,38.1085,38.0104,38.0889,22937.0
2025-02-19 12:30:00,38.84,38.94,38.83,38.92,29580.0,38.0987,38.1968,38.0889,38.1772,29580.0
2025-02-19 13:00:00,38.91,39.04,38.84,38.92,53029.0,38.1673,38.2949,38.0987,38.1772,53029.0
2025-02-19 13:30:00,38.92,38.94,38.79,38.85,32543.0,38.1772,38.1968,38.0496,38.1085,32543.0
2025-02-19 14:00:00,38.79,38.84,38.31,38.44,76923.0,38.0496,38.0987,37.5788,37.7063,76923.0
2025-02-19 14:30:00,38.46,38.6,38.46,38.6,38642.0,37.7259,37.8633,37.7259,37.8633,38642.0
2025-02-19 15:00:00,38.56,38.66,38.51,38.51,60832.0,37.824,37.9221,37.775,37.775,60832.0
2025-02-19 15:30:00,38.53,38.65,38.49,38.62,45635.0,37.7946,37.9123,37.7554,37.8829,45635.0
2025-02-20 09:30:00,38.31,38.31,38.08,38.09,65658.0,37.5788,37.5788,37.3532,37.363,65658.0
2025-02-20 10:00:00,38.08,38.21,37.93,38.21,36282.0,37.3532,37.4807,37.2061,37.4807,36282.0
2025-02-20 10:30:00,38.21,38.24,38.07,38.14,19005.0,37.4807,37.5101,37.3434,37.412,19005.0
2025-02-20 11:00:00,38.12,38.19,38.01,38.07,9904.0,37.3924,37.4611,37.2845,37.3434,9904.0
2025-02-20 11:30:00,38.07,38.14,38.0,38.11,14095.0,37.3434,37.412,37.2747,37.3826,14095.0
2025-02-20 12:00:00,38.14,38.16,38.05,38.06,26377.0,37.412,37.4317,37.3238,37.3336,26377.0
2025-02-20 12:30:00,38.05,38.15,38.04,38.12,16582.0,37.3238,37.4219,37.314,37.3924,16582.0
2025-02-20 13:00:00,38.17,38.24,38.13,38.13,8631.0,37.4415,37.5101,37.4022,37.4022,8631.0
2025-02-20 13:30:00,38.11,38.11,37.99,38.0,18743.0,37.3826,37.3826,37.2649,37.2747,18743.0
2025-02-20 14:00:00,38.0,38.09,38.0,38.03,10277.0,37.2747,37.363,37.2747,37.3041,10277.0
2025-02-20 14:30:00,38.05,38.07,37.99,38.06,16044.0,37.3238,37.3434,37.2649,37.3336,16044.0
2025-02-20 15:00:00,38.05,38.18,38.05,38.17,26454.0,37.3238,37.4513,37.3238,37.4415,26454.0
2025-02-20 15:30:00,38.17,38.26,38.13,38.24,67338.0,37.4415,37.5298,37.4022,37.5101,67338.0
2025-02-21 09:30:00,37.82,37.89,37.35,37.4,96299.0,37.0982,37.1668,36.6371,36.6862,96299.0
2025-02-21 10:00:00,37.43,37.48,37.19,37.23,38021.0,36.7156,36.7646,36.4802,36.5194,38021.0
2025-02-21 10:30:00,37.22,37.33,37.11,37.15,42032.0,36.5096,36.6175,36.4017,36.4409,42032.0
2025-02-21 11:00:00,37.13,37.28,37.12,37.27,45693.0,36.4213,36.5685,36.4115,36.5586,45693.0
2025-02-21 11:30:00,37.27,37.33,37.23,37.26,70518.0,36.5586,36.6175,36.5194,36.5488,70518.0
2025-02-21 12:00:00,37.25,37.3,37.17,37.19,25434.0,36.539,36.5881,36.4606,36.4802,25434.0
2025-02-21 12:30:00,37.2,37.2,36.8,36.86,100008.0,36.49,36.49,36.0976,36.1565,100008.0
2025-02-21 13:00:00,36.85,36.86,36.48,36.68,139912.0,36.1467,36.1565,35.7837,35.9799,139912.0
2025-02-21 13:30:00,36.69,36.81,36.6,36.74,35622.0,35.9897,36.1074,35.9014,36.0388,35622.0
2025-02-21 14:00:00,36.74,36.83,36.66,36.69,36945.0,36.0388,36.127,35.9603,35.9897,36945.0
2025-02-21 14:30:00,36.71,36.82,36.69,36.78,38049.0,36.0093,36.1172,35.9897,36.078,38049.0
2025-02-21 15:00:00,36.78,36.78,36.69,36.77,29472.0,36.078,36.078,35.9897,36.0682,29472.0
2025-02-21 15:30:00,36.76,36.93,36.71,36.88,105372.0,36.0584,36.2251,36.0093,36.1761,105372.0
2025-02-24 09:30:00,37.22,37.29,36.73,36.74,88113.0,36.5096,36.5783,36.029,36.0388,88113.0
2025-02-24 10:00:00,36.81,36.86,36.7,36.74,67441.0,36.1074,36.1565,35.9995,36.0388,67441.0
2025-02-24 10:30:00,36.73,36.76,36.34,36.37,60225.0,36.029,36.0584,35.6464,35.6758,60225.0
2025-02-24 11:00:00,36.34,36.67,36.33,36.67,32069.0,35.6464,35.9701,35.6366,35.9701,32069.0
2025-02-24 11:30:00,36.69,36.75,36.57,36.57,20520.0,35.9897,36.0486,35.872,35.872,20520.0
2025-02-24 12:00:00,36.57,36.87,36.57,36.79,44810.0,35.872,36.1663,35.872,36.0878,44810.0
2025-02-24 12:30:00,36.79,36.83,36.65,36.76,26660.0,36.0878,36.127,35.9505,36.0584,26660.0
2025-02-24 13:00:00,36.75,36.76,36.58,36.61,24602.0,36.0486,36.0584,35.8818,35.9112,24602.0
2025-02-24 13:30:00,36.61,36.69,36.57,36.67,20692.0,35.9112,35.9897,35.872,35.9701,20692.0
2025-02-24 14:00:00,36.68,36.75,36.57,36.66,16508.0,35.9799,36.0486,35.872,35.9603,16508.0
2025-02-24 14:30:00,36.7,36.87,36.48,36.48,40372.0,35.9995,36.1663,35.7837,35.7837,40372.0
2025-02-24 15:00:00,36.49,36.65,36.44,36.61,13450.0,35.7935,35.9505,35.7445,35.9112,13450.0
2025-02-24 15:30:00,36.61,36.67,36.53,36.6,57252.0,35.9112,35.9701,35.8328,35.9014,57252.0
2025-02-25 09:30:00,35.24,35.43,35.11,35.14,98150.0,34.5674,34.7538,34.4399,34.4693,98150.0
2025-02-25 10:00:00,35.12,35.12,34.81,34.82,156047.0,34.4497,34.4497,34.1456,34.1554,156047.0
2025-02-25 10:30:00,34.84,35.03,34.74,34.98,57315.0,34.175,34.3614,34.0769,34.3124,57315.0
2025-02-25 11:00:00,34.95,35.09,34.95,34.97,48956.0,34.2829,34.4203,34.2829,34.3025,48956.0
2025-02-25 11:30:00,34.9,35.18,34.83,35.18,40820.0,34.2339,34.5085,34.1652,34.5085,40820.0
2025-02-25 12:00:00,35.16,35.23,34.99,35.01,31970.0,34.4889,34.5576,34.3222,34.3418,31970.0
2025-02-25 12:30:00,34.99,35.06,34.86,34.91,26924.0,34.3222,34.3908,34.1946,34.2437,26924.0
2025-02-25 13:00:00,34.93,35.1,34.84,34.98,36672.0,34.2633,34.4301,34.175,34.3124,36672.0
2025-02-25 13:30:00,34.98,35.15,34.93,35.04,17844.0,34.3124,34.4791,34.2633,34.3712,17844.0
2025-02-25 14:00:00,35.02,35.03,34.83,34.96,33261.0,34.3516,34.3614,34.1652,34.2927,33261.0
2025-02-25 14:30:00,34.98,35.04,34.84,34.86,22346.0,34.3124,34.3712,34.175,34.1946,22346.0
2025-02-25 15:00:00,34.86,34.88,34.77,34.79,27375.0,34.1946,34.2143,34.1064,34.126,27375.0
2025-02-25 15:30:00,34.77,34.79,34.61,34.72,94477.0,34.1064,34.126,33.9494,34.0573,94477.0
2025-02-26 09:30:00,34.68,34.87,34.53,34.8,83865.0,34.0181,34.2045,33.8709,34.1358,83865.0
2025-02-26 10:00:00,34.8,34.96,34.75,34.78,118686.0,34.1358,34.2927,34.0867,34.1162,118686.0
2025-02-26 10:30:00,34.78,34.82,34.66,34.68,42798.0,34.1162,34.1554,33.9985,34.0181,42798.0
2025-02-26 11:00:00,34.69,34.77,34.62,34.66,31093.0,34.0279,34.1064,33.9592,33.9985,31093.0
2025-02-26 11:30:00,34.65,34.65,34.48,34.51,60884.0,33.9887,33.9887,33.8219,33.8513,60884.0
2025-02-26 12:00:00,34.51,34.58,34.41,34.52,46516.0,33.8513,33.92,33.7532,33.8611,46516.0
2025-02-26 12:30:00,34.54,34.54,34.35,34.48,49573.0,33.8808,33.8808,33.6944,33.8219,49573.0
2025-02-26 13:00:00,34.48,34.48,34.12,34.16,49800.0,33.8219,33.8219,33.4688,33.508,49800.0
2025-02-26 13:30:00,34.17,34.22,34.05,34.15,57416.0,33.5178,33.5669,33.4001,33.4982,57416.0
2025-02-26 14:00:00,34.14,34.22,34.06,34.15,44711.0,33.4884,33.5669,33.4099,33.4982,44711.0
2025-02-26 14:30:00,34.14,34.23,34.01,34.05,32262.0,33.4884,33.5767,33.3609,33.4001,32262.0
2025-02-26 15:00:00,34.05,34.12,34.0,34.01,49399.0,33.4001,33.4688,33.3511,33.3609,49399.0
2025-02-26 15:30:00,34.01,34.21,34.01,34.14,233433.0,33.3609,33.5571,33.3609,33.4884,233433.0
2025-02-27 09:30:00,34.83,34.91,34.41,34.44,174243.0,34.1652,34.2437,33.7532,33.7827,174243.0
2025-02-27 10:00:00,34.44,34.87,34.31,34.72,76084.0,33.7827,34.2045,33.6551,34.0573,76084.0
2025-02-27 10:30:00,34.72,34.83,34.6,34.72,51651.0,34.0573,34.1652,33.9396,34.0573,51651.0
2025-02-27 11:00:00,34.68,34.8,34.62,34.67,94366.0,34.0181,34.1358,33.9592,34.0083,94366.0
2025-02-27 11:30:00,34.68,34.73,34.56,34.6,50347.0,34.0181,34.0671,33.9004,33.9396,50347.0
2025-02-27 12:00:00,34.63,34.82,34.63,34.81,27896.0,33.969,34.1554,33.969,34.1456,27896.0
2025-02-27 12:30:00,34.82,35.01,34.78,34.99,61404.0,34.1554,34.3418,34.1162,34.3222,61404.0
2025-02-27 13:00:00,35.0,35.0,34.82,34.88,31817.0,34.332,34.332,34.1554,34.2143,31817.0
2025-02-27 13:30:00,34.89,34.96,34.89,34.9,28340.0,34.2241,34.2927,34.2241,34.2339,28340.0
2025-02-27 14:00:00,34.9,34.94,34.83,34.91,22445.0,34.2339,34.2731,34.1652,34.2437,22445.0
2025-02-27 14:30:00,34.93,34.93,34.75,34.82,55853.0,34.2633,34.2633,34.0867,34.1554,55853.0
2025-02-27 15:00:00,34.81,34.91,34.77,34.89,79666.0,34.1456,34.2437,34.1064,34.2241,79666.0
2025-02-27 15:30:00,34.88,35.02,34.78,34.84,86108.0,34.2143,34.3516,34.1162,34.175,86108.0
2025-02-28 09:30:00,34.28,34.46,34.09,34.28,224648.0,33.6257,33.8023,33.4393,33.6257,224648.0
2025-02-28 10:00:00,34.28,34.6,34.16,34.6,216014.0,33.6257,33.9396,33.508,33.9396,216014.0
2025-02-28 10:30:00,34.59,34.69,34.45,34.53,250093.0,33.9298,34.0279,33.7925,33.8709,250093.0
2025-02-28 11:00:00,34.45,34.56,34.12,34.23,66206.0,33.7925,33.9004,33.4688,33.5767,66206.0
2025-02-28 11:30:00,34.2,34.62,34.17,34.61,40685.0,33.5472,33.9592,33.5178,33.9494,40685.0
2025-02-28 12:00:00,34.57,34.62,34.36,34.38,34941.0,33.9102,33.9592,33.7042,33.7238,34941.0
2025-02-28 12:30:00,34.38,34.5,34.3,34.33,27429.0,33.7238,33.8415,33.6453,33.6748,27429.0
2025-02-28 13:00:00,34.3,34.47,34.23,34.47,43057.0,33.6453,33.8121,33.5767,33.8121,43057.0
2025-02-28 13:30:00,34.46,34.51,34.03,34.04,53909.0,33.8023,33.8513,33.3805,33.3903,53909.0
2025-02-28 14:00:00,34.03,34.27,34.03,34.27,26860.0,33.3805,33.6159,33.3805,33.6159,26860.0
2025-02-28 14:30:00,34.23,34.36,34.18,34.22,42669.0,33.5767,33.7042,33.5276,33.5669,42669.0
2025-02-28 15:00:00,34.2,34.28,34.08,34.22,50487.0,33.5472,33.6257,33.4295,33.5669,50487.0
2025-02-28 15:30:00,34.2,34.2,33.57,33.64,193646.0,33.5472,33.5472,32.9293,32.9979,193646.0
2025-03-03 09:30:00,34.41,34.43,33.99,34.1,309329.0,33.7532,33.7729,33.3413,33.4492,309329.0
2025-03-03 10:00:00,34.12,34.19,33.41,33.64,231020.0,33.4688,33.5374,32.7723,32.9979,231020.0
2025-03-03 10:30:00,33.62,33.7,33.44,33.52,103573.0,32.9783,33.0568,32.8017,32.8802,103573.0
2025-03-03 11:00:00,33.56,33.79,33.41,33.43,39319.0,32.9195,33.1451,32.7723,32.7919,39319.0
2025-03-03 11:30:00,33.42,33.62,33.37,33.47,45057.0,32.7821,32.9783,32.7331,32.8312,45057.0
2025-03-03 12:00:00,33.48,33.66,33.44,33.63,28886.0,32.841,33.0176,32.8017,32.9881,28886.0
2025-03-03 12:30:00,33.62,33.62,33.37,33.39,54105.0,32.9783,32.9783,32.7331,32.7527,54105.0
2025-03-03 13:00:00,33.4,33.41,33.19,33.23,54628.0,32.7625,32.7723,32.5565,32.5958,54628.0
2025-03-03 13:30:00,33.22,33.37,33.19,33.29,19166.0,32.5859,32.7331,32.5565,32.6546,19166.0
2025-03-03 14:00:00,33.28,33.41,33.27,33.36,38890.0,32.6448,32.7723,32.635,32.7233,38890.0
2025-03-03 14:30:00,33.37,33.52,33.26,33.35,66824.0,32.7331,32.8802,32.6252,32.7135,66824.0
2025-03-03 15:00:00,33.39,33.39,33.11,33.15,72873.0,32.7527,32.7527,32.478,32.5173,72873.0
2025-03-03 15:30:00,33.14,33.24,33.01,33.15,122538.0,32.5075,32.6056,32.38,32.5173,122538.0
2025-03-04 09:30:00,33.28,33.42,33.13,33.29,142968.0,32.6448,32.7821,32.4977,32.6546,142968.0
2025-03-04 10:00:00,33.28,33.31,32.93,33.11,117284.0,32.6448,32.6742,32.3015,32.478,117284.0
2025-03-04 10:30:00,33.08,33.57,33.08,33.32,153930.0,32.4486,32.9293,32.4486,32.684,153930.0
2025-03-04 11:00:00,33.34,33.45,33.12,33.21,55271.0,32.7037,32.8116,32.4879,32.5761,55271.0
2025-03-04 11:30:00,33.23,33.78,33.2,33.75,70530.0,32.5958,33.1353,32.5663,33.1058,70530.0
2025-03-04 12:00:00,33.79,34.07,33.66,34.05,101131.0,33.1451,33.4197,33.0176,33.4001,101131.0
2025-03-04 12:30:00,34.03,34.03,33.77,33.89,79071.0,33.3805,33.3805,33.1255,33.2432,79071.0
2025-03-04 13:00:00,33.9,34.37,33.83,34.18,117728.0,33.253,33.714,33.1843,33.5276,117728.0
2025-03-04 13:30:00,34.16,34.3,34.08,34.25,95910.0,33.508,33.6453,33.4295,33.5963,95910.0
2025-03-04 14:00:00,34.25,34.38,34.19,34.32,45631.0,33.5963,33.7238,33.5374,33.665,45631.0
2025-03-04 14:30:00,34.27,34.33,34.14,34.28,43568.0,33.6159,33.6748,33.4884,33.6257,43568.0
2025-03-04 15:00:00,34.27,34.55,34.17,34.47,90202.0,33.6159,33.8906,33.5178,33.8121,90202.0
2025-03-04 15:30:00,34.45,34.46,34.21,34.38,83816.0,33.7925,33.8023,33.5571,33.7238,83816.0
2025-03-05 09:30:00,34.26,34.34,33.99,34.03,106110.0,33.6061,33.6846,33.3413,33.3805,106110.0
2025-03-05 10:00:00,34.24,34.91,34.18,34.73,521668.0,33.5865,34.2437,33.5276,34.0671,521668.0
2025-03-05 10:30:00,34.7,35.26,34.66,35.19,50534.0,34.0377,34.587,33.9985,34.5183,50534.0
2025-03-05 11:00:00,35.17,35.21,34.57,34.62,89993.0,34.4987,34.538,33.9102,33.9592,89993.0
2025-03-05 11:30:00,34.63,35.15,34.54,35.06,84715.0,33.969,34.4791,33.8808,34.3908,84715.0
2025-03-05 12:00:00,35.05,35.11,34.77,34.96,73490.0,34.381,34.4399,34.1064,34.2927,73490.0
2025-03-05 12:30:00,34.98,35.28,34.9,35.22,42402.0,34.3124,34.6066,34.2339,34.5478,42402.0
2025-03-05 13:00:00,35.2,35.26,35.0,35.16,72604.0,34.5282,34.587,34.332,34.4889,72604.0
2025-03-05 13:30:00,35.13,35.15,34.98,35.06,46997.0,34.4595,34.4791,34.3124,34.3908,46997.0
2025-03-05 14:00:00,35.1,35.31,35.08,35.2,55167.0,34.4301,34.6361,34.4104,34.5282,55167.0
2025-03-05 14:30:00,35.2,35.2,34.97,35.0,37141.0,34.5282,34.5282,34.3025,34.332,37141.0
2025-03-05 15:00:00,34.97,35.24,34.97,35.22,43155.0,34.3025,34.5674,34.3025,34.5478,43155.0
2025-03-05 15:30:00,35.19,35.24,35.06,35.21,93093.0,34.5183,34.5674,34.3908,34.538,93093.0
2025-03-06 09:30:00,35.48,35.72,35.16,35.61,211886.0,34.8028,35.0382,34.4889,34.9303,211886.0
2025-03-06 10:00:00,35.55,36.34,35.55,36.32,93018.0,34.8715,35.6464,34.8715,35.6268,93018.0
2025-03-06 10:30:00,36.33,36.34,35.95,36.0,67668.0,35.6366,35.6464,35.2638,35.3129,67668.0
2025-03-06 11:00:00,36.05,36.3,35.99,36.18,70668.0,35.3619,35.6072,35.3031,35.4895,70668.0
2025-03-06 11:30:00,36.16,36.23,35.84,35.87,57897.0,35.4698,35.5385,35.1559,35.1854,57897.0
2025-03-06 12:00:00,35.86,36.0,35.61,35.67,43071.0,35.1756,35.3129,34.9303,34.9892,43071.0
2025-03-06 12:30:00,35.66,35.71,35.37,35.59,41894.0,34.9794,35.0284,34.6949,34.9107,41894.0
2025-03-06 13:00:00,35.59,35.6,35.37,35.39,39263.0,34.9107,34.9205,34.6949,34.7145,39263.0
2025-03-06 13:30:00,35.4,35.45,35.14,35.26,36018.0,34.7243,34.7734,34.4693,34.587,36018.0
2025-03-06 14:00:00,35.26,35.39,35.2,35.2,26673.0,34.587,34.7145,34.5282,34.5282,26673.0
2025-03-06 14:30:00,35.23,35.52,35.19,35.38,42437.0,34.5576,34.842,34.5183,34.7047,42437.0
2025-03-06 15:00:00,35.33,35.51,35.31,35.45,41073.0,34.6557,34.8322,34.6361,34.7734,41073.0
2025-03-06 15:30:00,35.43,35.6,35.35,35.55,114173.0,34.7538,34.9205,34.6753,34.8715,114173.0
2025-03-07 09:30:00,34.73,35.34,34.73,35.07,120069.0,34.0671,34.6655,34.0671,34.4006,120069.0
2025-03-07 10:00:00,35.06,35.35,35.0,35.3,213550.0,34.3908,34.6753,34.332,34.6262,213550.0
2025-03-07 10:30:00,35.29,35.47,34.85,35.32,136279.0,34.6164,34.793,34.1848,34.6459,136279.0
2025-03-07 11:00:00,35.29,35.41,35.03,35.1,53149.0,34.6164,34.7341,34.3614,34.4301,53149.0
2025-03-07 11:30:00,35.11,35.15,34.81,34.92,51606.0,34.4399,34.4791,34.1456,34.2535,51606.0
2025-03-07 12:00:00,34.96,35.07,34.75,35.07,49998.0,34.2927,34.4006,34.0867,34.4006,49998.0
2025-03-07 12:30:00,35.08,35.49,35.08,35.37,101537.0,34.4104,34.8126,34.4104,34.6949,101537.0
2025-03-07 13:00:00,35.36,35.86,35.35,35.81,167133.0,34.6851,35.1756,34.6753,35.1265,167133.0
2025-03-07 13:30:00,35.76,36.0,35.7,35.95,68564.0,35.0775,35.3129,35.0186,35.2638,68564.0
2025-03-07 14:00:00,35.97,36.12,35.89,35.99,75743.0,35.2835,35.4306,35.205,35.3031,75743.0
2025-03-07 14:30:00,35.99,36.1,35.94,36.02,52811.0,35.3031,35.411,35.254,35.3325,52811.0
2025-03-07 15:00:00,36.01,36.11,35.97,36.02,31301.0,35.3227,35.4208,35.2835,35.3325,31301.0
2025-03-07 15:30:00,36.04,36.11,35.97,35.98,139187.0,35.3521,35.4208,35.2835,35.2933,139187.0
2025-03-10 09:30:00,34.8,35.0,34.64,34.75,157704.0,34.1358,34.332,33.9788,34.0867,157704.0
2025-03-10 10:00:00,34.7,34.7,34.48,34.5,152543.0,34.0377,34.0377,33.8219,33.8415,152543.0
2025-03-10 10:30:00,34.49,34.55,34.2,34.3,41010.0,33.8317,33.8906,33.5472,33.6453,41010.0
2025-03-10 11:00:00,34.31,34.68,34.28,34.64,65774.0,33.6551,34.0181,33.6257,33.9788,65774.0
2025-03-10 11:30:00,34.65,34.72,34.43,34.5,34963.0,33.9887,34.0573,33.7729,33.8415,34963.0
2025-03-10 12:00:00,34.5,34.61,34.41,34.59,15920.0,33.8415,33.9494,33.7532,33.9298,15920.0
2025-03-10 12:30:00,34.6,34.75,34.6,34.72,21356.0,33.9396,34.0867,33.9396,34.0573,21356.0
2025-03-10 13:00:00,34.77,34.79,34.62,34.68,21132.0,34.1064,34.126,33.9592,34.0181,21132.0
2025-03-10 13:30:00,34.66,34.7,34.54,34.62,16741.0,33.9985,34.0377,33.8808,33.9592,16741.0
2025-03-10 14:00:00,34.63,34.88,34.63,34.77,23322.0,33.969,34.2143,33.969,34.1064,23322.0
2025-03-10 14:30:00,34.79,34.89,34.61,34.64,31009.0,34.126,34.2241,33.9494,33.9788,31009.0
2025-03-10 15:00:00,34.64,34.8,34.46,34.72,96448.0,33.9788,34.1358,33.8023,34.0573,96448.0
2025-03-10 15:30:00,34.76,34.88,34.73,34.87,293908.0,34.0966,34.2143,34.0671,34.2045,293908.0
2025-03-11 09:30:00,34.96,35.2,34.85,35.03,46333.0,34.2927,34.5282,34.1848,34.3614,46333.0
2025-03-11 10:00:00,35.06,35.35,34.53,34.56,312915.0,34.3908,34.6753,33.8709,33.9004,312915.0
2025-03-11 10:30:00,34.56,34.97,34.39,34.83,51374.0,33.9004,34.3025,33.7336,34.1652,51374.0
2025-03-11 11:00:00,34.78,35.53,34.75,35.47,93543.0,34.1162,34.8519,34.0867,34.793,93543.0
2025-03-11 11:30:00,35.48,35.73,35.42,35.52,70636.0,34.8028,35.048,34.744,34.842,70636.0
2025-03-11 12:00:00,35.48,35.49,35.28,35.44,24706.0,34.8028,34.8126,34.6066,34.7636,24706.0
2025-03-11 12:30:00,35.43,35.47,35.32,35.33,23713.0,34.7538,34.793,34.6459,34.6557,23713.0
2025-03-11 13:00:00,35.34,35.38,35.08,35.12,21217.0,34.6655,34.7047,34.4104,34.4497,21217.0
2025-03-11 13:30:00,35.09,35.34,35.0,35.18,41472.0,34.4203,34.6655,34.332,34.5085,41472.0
2025-03-11 14:00:00,35.23,35.82,35.23,35.69,32066.0,34.5576,35.1363,34.5576,35.0088,32066.0
2025-03-11 14:30:00,35.69,35.93,35.62,35.78,49322.0,35.0088,35.2442,34.9401,35.0971,49322.0
2025-03-11 15:00:00,35.78,35.8,35.61,35.62,47665.0,35.0971,35.1167,34.9303,34.9401,47665.0
2025-03-11 15:30:00,35.62,35.75,35.6,35.63,72698.0,34.9401,35.0677,34.9205,34.95,72698.0
2025-03-12 09:30:00,36.15,36.26,35.99,36.15,83889.0,35.46,35.5679,35.3031,35.46,83889.0
2025-03-12 10:00:00,36.16,36.24,35.93,36.1,67083.0,35.4698,35.5483,35.2442,35.411,67083.0
2025-03-12 10:30:00,36.08,36.08,35.69,35.89,53255.0,35.3914,35.3914,35.0088,35.205,53255.0
2025-03-12 11:00:00,35.88,36.0,35.72,35.93,29848.0,35.1952,35.3129,35.0382,35.2442,29848.0
2025-03-12 11:30:00,35.99,36.18,35.95,36.16,18700.0,35.3031,35.4895,35.2638,35.4698,18700.0
2025-03-12 12:00:00,36.12,36.32,36.12,36.26,67890.0,35.4306,35.6268,35.4306,35.5679,67890.0
2025-03-12 12:30:00,36.27,36.27,36.1,36.19,28857.0,35.5777,35.5777,35.411,35.4993,28857.0
2025-03-12 13:00:00,36.16,36.16,36.02,36.09,22468.0,35.4698,35.4698,35.3325,35.4012,22468.0
2025-03-12 13:30:00,36.13,36.18,35.82,35.83,20493.0,35.4404,35.4895,35.1363,35.1461,20493.0
2025-03-12 14:00:00,35.86,36.19,35.86,36.19,20369.0,35.1756,35.4993,35.1756,35.4993,20369.0
2025-03-12 14:30:00,36.2,36.26,36.11,36.18,23060.0,35.5091,35.5679,35.4208,35.4895,23060.0
2025-03-12 15:00:00,36.17,36.24,36.1,36.22,27129.0,35.4796,35.5483,35.411,35.5287,27129.0
2025-03-12 15:30:00,36.22,36.39,36.22,36.3,67764.0,35.5287,35.6954,35.5287,35.6072,67764.0
2025-03-13 09:30:00,36.64,36.89,36.5,36.64,105003.0,35.9407,36.1859,35.8033,35.9407,105003.0
2025-03-13 10:00:00,36.63,36.72,36.47,36.5,149397.0,35.9309,36.0191,35.7739,35.8033,149397.0
2025-03-13 10:30:00,36.57,36.65,36.26,36.33,254393.0,35.872,35.9505,35.5679,35.6366,254393.0
2025-03-13 11:00:00,36.4,36.42,36.02,36.07,72653.0,35.7053,35.7249,35.3325,35.3816,72653.0
2025-03-13 11:30:00,36.06,36.1,35.82,35.88,131299.0,35.3717,35.411,35.1363,35.1952,131299.0
2025-03-13 12:00:00,35.92,36.12,35.91,35.98,17340.0,35.2344,35.4306,35.2246,35.2933,17340.0
2025-03-13 12:30:00,35.97,36.12,35.77,35.83,34465.0,35.2835,35.4306,35.0873,35.1461,34465.0
2025-03-13 13:00:00,35.82,35.95,35.5,35.52,46614.0,35.1363,35.2638,34.8224,34.842,46614.0
2025-03-13 13:30:00,35.52,35.54,35.29,35.35,38960.0,34.842,34.8617,34.6164,34.6753,38960.0
2025-03-13 14:00:00,35.34,35.6,35.34,35.51,21862.0,34.6655,34.9205,34.6655,34.8322,21862.0
2025-03-13 14:30:00,35.5,35.67,35.5,35.56,29618.0,34.8224,34.9892,34.8224,34.8813,29618.0
2025-03-13 15:00:00,35.56,35.72,35.46,35.52,36358.0,34.8813,35.0382,34.7832,34.842,36358.0
2025-03-13 15:30:00,35.52,35.52,35.28,35.36,109133.0,34.842,34.842,34.6066,34.6851,109133.0
2025-03-14 09:30:00,36.14,36.26,36.03,36.06,207289.0,35.4502,35.5679,35.3423,35.3717,207289.0
2025-03-14 10:00:00,36.05,36.33,35.85,35.93,121115.0,35.3619,35.6366,35.1658,35.2442,121115.0
2025-03-14 10:30:00,35.93,35.99,35.69,35.83,38538.0,35.2442,35.3031,35.0088,35.1461,38538.0
2025-03-14 11:00:00,35.87,35.95,35.75,35.9,33060.0,35.1854,35.2638,35.0677,35.2148,33060.0
2025-03-14 11:30:00,35.87,35.98,35.82,35.89,38654.0,35.1854,35.2933,35.1363,35.205,38654.0
2025-03-14 12:00:00,35.96,35.96,35.71,35.74,23785.0,35.2737,35.2737,35.0284,35.0579,23785.0
2025-03-14 12:30:00,35.73,35.79,35.68,35.76,18230.0,35.048,35.1069,34.999,35.0775,18230.0
2025-03-14 13:00:00,35.75,35.82,35.73,35.74,27025.0,35.0677,35.1363,35.048,35.0579,27025.0
2025-03-14 13:30:00,35.76,35.88,35.73,35.85,22365.0,35.0775,35.1952,35.048,35.1658,22365.0
2025-03-14 14:00:00,35.85,35.91,35.81,35.88,16634.0,35.1658,35.2246,35.1265,35.1952,16634.0
2025-03-14 14:30:00,35.89,35.93,35.84,35.84,32272.0,35.205,35.2442,35.1559,35.1559,32272.0
2025-03-14 15:00:00,35.85,35.95,35.82,35.92,40611.0,35.1658,35.2638,35.1363,35.2344,40611.0
2025-03-14 15:30:00,35.92,36.02,35.9,35.95,187279.0,35.2344,35.3325,35.2148,35.2638,187279.0
2025-03-17 09:30:00,35.18,35.72,35.17,35.5,45531.0,34.5085,35.0382,34.4987,34.8224,45531.0
2025-03-17 10:00:00,35.45,35.57,35.28,35.29,205243.0,34.7734,34.8911,34.6066,34.6164,205243.0
2025-03-17 10:30:00,35.26,35.32,35.11,35.27,31271.0,34.587,34.6459,34.4399,34.5968,31271.0
2025-03-17 11:00:00,35.26,35.29,34.91,34.91,48574.0,34.587,34.6164,34.2437,34.2437,48574.0
2025-03-17 11:30:00,34.96,34.96,34.81,34.87,51832.0,34.2927,34.2927,34.1456,34.2045,51832.0
2025-03-17 12:00:00,34.83,35.01,34.8,34.91,21012.0,34.1652,34.3418,34.1358,34.2437,21012.0
2025-03-17 12:30:00,34.89,35.14,34.89,35.14,19167.0,34.2241,34.4693,34.2241,34.4693,19167.0
2025-03-17 13:00:00,35.15,35.32,35.12,35.3,25219.0,34.4791,34.6459,34.4497,34.6262,25219.0
2025-03-17 13:30:00,35.27,35.27,35.15,35.25,21150.0,34.5968,34.5968,34.4791,34.5772,21150.0
2025-03-17 14:00:00,35.25,35.51,35.22,35.48,51470.0,34.5772,34.8322,34.5478,34.8028,51470.0
2025-03-17 14:30:00,35.45,35.66,35.45,35.55,38094.0,34.7734,34.9794,34.7734,34.8715,38094.0
2025-03-17 15:00:00,35.51,35.58,35.44,35.55,27072.0,34.8322,34.9009,34.7636,34.8715,27072.0
2025-03-17 15:30:00,35.55,35.57,35.47,35.48,267078.0,34.8715,34.8911,34.793,34.8028,267078.0
2025-03-18 09:30:00,36.03,36.03,35.73,35.75,86851.0,35.3423,35.3423,35.048,35.0677,86851.0
2025-03-18 10:00:00,35.7,35.82,35.63,35.71,114477.0,35.0186,35.1363,34.95,35.0284,114477.0
2025-03-18 10:30:00,35.72,35.94,35.67,35.9,33782.0,35.0382,35.254,34.9892,35.2148,33782.0
2025-03-18 11:00:00,35.82,35.82,35.65,35.67,23072.0,35.1363,35.1363,34.9696,34.9892,23072.0
2025-03-18 11:30:00,35.65,35.7,35.47,35.54,38645.0,34.9696,35.0186,34.793,34.8617,38645.0
2025-03-18 12:00:00,35.54,35.65,35.53,35.64,29696.0,34.8617,34.9696,34.8519,34.9598,29696.0
2025-03-18 12:30:00,35.65,35.69,35.51,35.57,42518.0,34.9696,35.0088,34.8322,34.8911,42518.0
2025-03-18 13:00:00,35.56,35.6,35.15,35.3,64233.0,34.8813,34.9205,34.4791,34.6262,64233.0
2025-03-18 13:30:00,35.3,35.37,35.16,35.2,34711.0,34.6262,34.6949,34.4889,34.5282,34711.0
2025-03-18 14:00:00,35.2,35.23,35.02,35.02,36515.0,34.5282,34.5576,34.3516,34.3516,36515.0
2025-03-18 14:30:00,35.01,35.17,34.98,35.16,136281.0,34.3418,34.4987,34.3124,34.4889,136281.0
2025-03-18 15:00:00,35.16,35.24,35.12,35.17,41999.0,34.4889,34.5674,34.4497,34.4987,41999.0
2025-03-18 15:30:00,35.17,35.32,35.16,35.32,76792.0,34.4987,34.6459,34.4889,34.6459,76792.0
2025-03-19 09:30:00,35.38,35.63,35.36,35.58,44273.0,34.7047,34.95,34.6851,34.9009,44273.0
2025-03-19 10:00:00,35.59,35.63,35.4,35.4,40330.0,34.9107,34.95,34.7243,34.7243,40330.0
2025-03-19 10:30:00,35.43,35.45,35.3,35.41,19762.0,34.7538,34.7734,34.6262,34.7341,19762.0
2025-03-19 11:00:00,35.43,35.49,35.41,35.47,15717.0,34.7538,34.8126,34.7341,34.793,15717.0
2025-03-19 11:30:00,35.44,35.57,35.44,35.46,16936.0,34.7636,34.8911,34.7636,34.7832,16936.0
2025-03-19 12:00:00,35.44,35.46,35.36,35.44,23993.0,34.7636,34.7832,34.6851,34.7636,23993.0
2025-03-19 12:30:00,35.4,35.53,35.38,35.53,12083.0,34.7243,34.8519,34.7047,34.8519,12083.0
2025-03-19 13:00:00,35.54,35.69,35.54,35.6,74409.0,34.8617,35.0088,34.8617,34.9205,74409.0
2025-03-19 13:30:00,35.58,35.75,35.58,35.66,25438.0,34.9009,35.0677,34.9009,34.9794,25438.0
2025-03-19 14:00:00,35.6,35.64,35.17,35.18,143154.0,34.9205,34.9598,34.4987,34.5085,143154.0
2025-03-19 14:30:00,35.21,35.31,34.9,34.98,115625.0,34.538,34.6361,34.2339,34.3124,115625.0
2025-03-19 15:00:00,35.0,35.02,34.78,34.82,88095.0,34.332,34.3516,34.1162,34.1554,88095.0
2025-03-19 15:30:00,34.85,34.94,34.8,34.88,68627.0,34.1848,34.2731,34.1358,34.2143,68627.0
2025-03-20 09:30:00,33.69,33.91,33.63,33.89,258197.0,33.047,33.2628,32.9881,33.2432,258197.0
2025-03-20 10:00:00,33.87,34.15,33.87,34.08,149795.0,33.2235,33.4982,33.2235,33.4295,149795.0
2025-03-20 10:30:00,34.07,34.26,34.06,34.17,48448.0,33.4197,33.6061,33.4099,33.5178,48448.0
2025-03-20 11:00:00,34.18,34.46,34.09,34.44,93476.0,33.5276,33.8023,33.4393,33.7827,93476.0
2025-03-20 11:30:00,34.44,34.71,34.43,34.59,144604.0,33.7827,34.0475,33.7729,33.9298,144604.0
2025-03-20 12:00:00,34.59,34.7,34.46,34.47,40052.0,33.9298,34.0377,33.8023,33.8121,40052.0
2025-03-20 12:30:00,34.47,34.68,34.46,34.64,25398.0,33.8121,34.0181,33.8023,33.9788,25398.0
2025-03-20 13:00:00,34.66,34.85,34.63,34.74,38285.0,33.9985,34.1848,33.969,34.0769,38285.0
2025-03-20 13:30:00,34.73,34.84,34.73,34.78,9187.0,34.0671,34.175,34.0671,34.1162,9187.0
2025-03-20 14:00:00,34.77,34.82,34.7,34.71,22859.0,34.1064,34.1554,34.0377,34.0475,22859.0
2025-03-20 14:30:00,34.73,34.85,34.71,34.79,18486.0,34.0671,34.1848,34.0475,34.126,18486.0
2025-03-20 15:00:00,34.78,34.83,34.7,34.72,31498.0,34.1162,34.1652,34.0377,34.0573,31498.0
2025-03-20 15:30:00,34.73,34.79,34.7,34.75,180374.0,34.0671,34.126,34.0377,34.0867,180374.0
2025-03-21 09:30:00,34.69,34.85,34.61,34.82,79378.0,34.0279,34.1848,33.9494,34.1554,79378.0
2025-03-21 10:00:00,34.81,35.1,34.74,35.03,70743.0,34.1456,34.4301,34.0769,34.3614,70743.0
2025-03-21 10:30:00,35.05,35.22,35.0,35.22,31323.0,34.381,34.5478,34.332,34.5478,31323.0
2025-03-21 11:00:00,35.19,35.29,35.16,35.16,37950.0,34.5183,34.6164,34.4889,34.4889,37950.0
2025-03-21 11:30:00,35.15,35.18,35.03,35.09,33781.0,34.4791,34.5085,34.3614,34.4203,33781.0
2025-03-21 12:00:00,35.08,35.44,35.01,35.41,72587.0,34.4104,34.7636,34.3418,34.7341,72587.0
2025-03-21 12:30:00,35.39,35.46,35.28,35.42,28297.0,34.7145,34.7832,34.6066,34.744,28297.0
2025-03-21 13:00:00,35.42,35.45,35.36,35.39,15178.0,34.744,34.7734,34.6851,34.7145,15178.0
2025-03-21 13:30:00,35.39,35.48,35.38,35.43,19051.0,34.7145,34.8028,34.7047,34.7538,19051.0
2025-03-21 14:00:00,35.42,35.5,35.39,35.43,24130.0,34.744,34.8224,34.7145,34.7538,24130.0
2025-03-21 14:30:00,35.43,35.5,35.42,35.47,20015.0,34.7538,34.8224,34.744,34.793,20015.0
2025-03-21 15:00:00,35.46,35.47,35.35,35.35,28619.0,34.7832,34.793,34.6753,34.6753,28619.0
2025-03-21 15:30:00,35.37,35.47,35.37,35.41,114824.0,34.6949,34.793,34.6949,34.7341,114824.0
2025-03-24 09:30:00,36.03,36.44,35.98,36.37,114802.0,35.3423,35.7445,35.2933,35.6758,114802.0
2025-03-24 10:00:00,36.37,36.49,36.37,36.4,32960.0,35.6758,35.7935,35.6758,35.7053,32960.0
2025-03-24 10:30:00,36.4,36.51,36.34,36.36,33129.0,35.7053,35.8132,35.6464,35.666,33129.0
2025-03-24 11:00:00,36.36,36.5,36.34,36.43,148179.0,35.666,35.8033,35.6464,35.7347,148179.0
2025-03-24 11:30:00,36.42,36.47,36.32,36.35,52113.0,35.7249,35.7739,35.6268,35.6562,52113.0
2025-03-24 12:00:00,36.36,36.4,36.24,36.28,15481.0,35.666,35.7053,35.5483,35.5875,15481.0
2025-03-24 12:30:00,36.23,36.29,36.18,36.21,25173.0,35.5385,35.5974,35.4895,35.5189,25173.0
2025-03-24 13:00:00,36.22,36.32,36.2,36.32,18173.0,35.5287,35.6268,35.5091,35.6268,18173.0
2025-03-24 13:30:00,36.33,36.48,36.33,36.46,17988.0,35.6366,35.7837,35.6366,35.7641,17988.0
2025-03-24 14:00:00,36.45,36.55,36.43,36.53,24898.0,35.7543,35.8524,35.7347,35.8328,24898.0
2025-03-24 14:30:00,36.52,36.61,36.5,36.51,31749.0,35.823,35.9112,35.8033,35.8132,31749.0
2025-03-24 15:00:00,36.49,36.57,36.45,36.56,30227.0,35.7935,35.872,35.7543,35.8622,30227.0
2025-03-24 15:30:00,36.57,36.63,36.55,36.59,54578.0,35.872,35.9309,35.8524,35.8916,54578.0
2025-03-25 09:30:00,36.39,36.45,36.32,36.32,195150.0,36.1203,36.1799,36.0509,36.0509,195150.0
2025-03-25 10:00:00,36.28,36.36,36.11,36.18,161066.0,36.0111,36.0906,35.8424,35.9119,161066.0
2025-03-25 10:30:00,36.2,36.27,36.03,36.07,30145.0,35.9317,36.0012,35.763,35.8027,30145.0
2025-03-25 11:00:00,36.07,36.08,36.0,36.0,27787.0,35.8027,35.8126,35.7332,35.7332,27787.0
2025-03-25 11:30:00,36.0,36.01,35.82,35.84,37148.0,35.7332,35.7431,35.5546,35.5744,37148.0
2025-03-25 12:00:00,35.88,35.99,35.76,35.84,64522.0,35.6141,35.7233,35.495,35.5744,64522.0
2025-03-25 12:30:00,35.86,35.88,35.78,35.86,33879.0,35.5943,35.6141,35.5149,35.5943,33879.0
2025-03-25 13:00:00,35.84,35.94,35.83,35.83,38503.0,35.5744,35.6737,35.5645,35.5645,38503.0
2025-03-25 13:30:00,35.85,35.94,35.82,35.88,6500.0,35.5843,35.6737,35.5546,35.6141,6500.0
2025-03-25 14:00:00,35.87,35.96,35.8,35.95,20826.0,35.6042,35.6935,35.5347,35.6836,20826.0
2025-03-25 14:30:00,35.98,36.04,35.92,36.03,60243.0,35.7134,35.7729,35.6538,35.763,60243.0
2025-03-25 15:00:00,36.06,36.1,35.99,35.99,46160.0,35.7928,35.8325,35.7233,35.7233,46160.0
2025-03-25 15:30:00,36.01,36.13,35.98,36.12,206586.0,35.7431,35.8623,35.7134,35.8523,206586.0
2025-03-26 09:30:00,36.59,36.86,36.59,36.65,70327.0,36.3188,36.5868,36.3188,36.3784,70327.0
2025-03-26 10:00:00,36.61,36.83,36.61,36.76,125356.0,36.3387,36.5571,36.3387,36.4876,125356.0
2025-03-26 10:30:00,36.76,36.76,36.61,36.61,8314.0,36.4876,36.4876,36.3387,36.3387,8314.0
2025-03-26 11:00:00,36.64,36.97,36.64,36.88,22151.0,36.3685,36.696,36.3685,36.6067,22151.0
2025-03-26 11:30:00,36.91,36.95,36.62,36.73,29618.0,36.6365,36.6762,36.3486,36.4578,29618.0
2025-03-26 12:00:00,36.66,36.74,36.52,36.64,35170.0,36.3883,36.4677,36.2494,36.3685,35170.0
2025-03-26 12:30:00,36.66,36.73,36.61,36.62,6560.0,36.3883,36.4578,36.3387,36.3486,6560.0
2025-03-26 13:00:00,36.64,36.92,36.61,36.62,21282.0,36.3685,36.6464,36.3387,36.3486,21282.0
2025-03-26 13:30:00,36.63,36.72,36.42,36.53,18062.0,36.3586,36.4479,36.1501,36.2593,18062.0
2025-03-26 14:00:00,36.53,36.56,36.37,36.53,16430.0,36.2593,36.2891,36.1005,36.2593,16430.0
2025-03-26 14:30:00,36.59,36.66,36.51,36.55,13370.0,36.3188,36.3883,36.2394,36.2791,13370.0
2025-03-26 15:00:00,36.57,36.71,36.55,36.67,18247.0,36.299,36.438,36.2791,36.3983,18247.0
2025-03-26 15:30:00,36.67,36.85,36.65,36.85,197672.0,36.3983,36.5769,36.3784,36.5769,197672.0
2025-03-27 09:30:00,37.3,37.42,37.13,37.39,86569.0,37.0236,37.1427,36.8548,37.1129,86569.0
2025-03-27 10:00:00,37.39,37.39,37.1,37.22,20713.0,37.1129,37.1129,36.8251,36.9442,20713.0
2025-03-27 10:30:00,37.23,37.5,37.2,37.5,36527.0,36.9541,37.2221,36.9243,37.2221,36527.0
2025-03-27 11:00:00,37.48,37.55,37.39,37.41,25092.0,37.2023,37.2717,37.1129,37.1328,25092.0
2025-03-27 11:30:00,37.41,37.43,37.27,37.38,23071.0,37.1328,37.1526,36.9938,37.103,23071.0
2025-03-27 12:00:00,37.39,37.45,37.32,37.32,28422.0,37.1129,37.1725,37.0434,37.0434,28422.0
2025-03-27 12:30:00,37.34,37.47,37.28,37.3,26090.0,37.0633,37.1923,37.0037,37.0236,26090.0
2025-03-27 13:00:00,37.33,37.37,37.24,37.3,34254.0,37.0534,37.0931,36.964,37.0236,34254.0
2025-03-27 13:30:00,37.25,37.27,37.19,37.21,17747.0,36.974,36.9938,36.9144,36.9343,17747.0
2025-03-27 14:00:00,37.22,37.27,37.19,37.24,17342.0,36.9442,36.9938,36.9144,36.964,17342.0
2025-03-27 14:30:00,37.22,37.36,37.17,37.29,20259.0,36.9442,37.0831,36.8946,37.0137,20259.0
2025-03-27 15:00:00,37.31,37.4,37.31,37.36,41675.0,37.0335,37.1228,37.0335,37.0831,41675.0
2025-03-27 15:30:00,37.33,37.33,37.17,37.22,81445.0,37.0534,37.0534,36.8946,36.9442,81445.0
2025-03-28 09:30:00,36.05,36.13,35.82,35.85,212492.0,35.7829,35.8623,35.5546,35.5843,212492.0
2025-03-28 10:00:00,35.84,35.94,35.55,35.59,200521.0,35.5744,35.6737,35.2866,35.3263,200521.0
2025-03-28 10:30:00,35.59,35.82,35.58,35.74,68978.0,35.3263,35.5546,35.3163,35.4751,68978.0
2025-03-28 11:00:00,35.72,36.02,35.63,36.01,50970.0,35.4553,35.7531,35.366,35.7431,50970.0
2025-03-28 11:30:00,36.02,36.13,35.69,35.72,36788.0,35.7531,35.8623,35.4255,35.4553,36788.0
2025-03-28 12:00:00,35.73,35.82,35.64,35.76,44944.0,35.4652,35.5546,35.3759,35.495,44944.0
2025-03-28 12:30:00,35.78,35.81,35.65,35.65,46597.0,35.5149,35.5446,35.3858,35.3858,46597.0
2025-03-28 13:00:00,35.65,35.69,35.56,35.58,53706.0,35.3858,35.4255,35.2965,35.3163,53706.0
2025-03-28 13:30:00,35.57,35.66,35.57,35.65,9964.0,35.3064,35.3957,35.3064,35.3858,9964.0
2025-03-28 14:00:00,35.63,35.7,35.57,35.59,18198.0,35.366,35.4354,35.3064,35.3263,18198.0
2025-03-28 14:30:00,35.59,35.63,35.47,35.57,27437.0,35.3263,35.366,35.2071,35.3064,27437.0
2025-03-28 15:00:00,35.56,35.71,35.56,35.64,26393.0,35.2965,35.4454,35.2965,35.3759,26393.0
2025-03-28 15:30:00,35.64,35.76,35.58,35.71,252273.0,35.3759,35.495,35.3163,35.4454,252273.0
2025-03-31 09:30:00,34.44,34.76,34.32,34.73,92170.0,34.1848,34.5024,34.0657,34.4726,92170.0
2025-03-31 10:00:00,34.73,34.9,34.63,34.66,185922.0,34.4726,34.6414,34.3734,34.4032,185922.0
2025-03-31 10:30:00,34.67,34.97,34.66,34.93,51620.0,34.4131,34.7109,34.4032,34.6712,51620.0
2025-03-31 11:00:00,34.93,35.05,34.87,34.88,64562.0,34.6712,34.7903,34.6116,34.6215,64562.0
2025-03-31 11:30:00,34.86,35.05,34.83,35.0,53748.0,34.6017,34.7903,34.5719,34.7406,53748.0
2025-03-31 12:00:00,35.0,35.16,34.95,35.15,32411.0,34.7406,34.8994,34.691,34.8895,32411.0
2025-03-31 12:30:00,35.14,35.27,35.13,35.17,40617.0,34.8796,35.0086,34.8697,34.9094,40617.0
2025-03-31 13:00:00,35.18,35.33,35.18,35.3,74660.0,34.9193,35.0682,34.9193,35.0384,74660.0
2025-03-31 13:30:00,35.3,35.38,35.27,35.27,23986.0,35.0384,35.1178,35.0086,35.0086,23986.0
2025-03-31 14:00:00,35.29,35.46,35.29,35.44,36950.0,35.0285,35.1972,35.0285,35.1774,36950.0
2025-03-31 14:30:00,35.43,35.43,35.24,35.24,43616.0,35.1674,35.1674,34.9789,34.9789,43616.0
2025-03-31 15:00:00,35.26,35.28,34.86,34.87,54289.0,34.9987,35.0186,34.6017,34.6116,54289.0
2025-03-31 15:30:00,34.86,34.97,34.66,34.77,219719.0,34.6017,34.7109,34.4032,34.5123,219719.0
2025-04-01 09:30:00,34.1,34.1,33.93,33.96,68975.0,33.8473,33.8473,33.6786,33.7083,68975.0
2025-04-01 10:00:00,33.92,33.92,33.33,33.41,354713.0,33.6686,33.6686,33.083,33.1624,354713.0
2025-04-01 10:30:00,33.42,33.86,33.4,33.83,265601.0,33.1723,33.6091,33.1525,33.5793,265601.0
2025-04-01 11:00:00,33.82,33.93,33.72,33.73,107844.0,33.5694,33.6786,33.4701,33.48,107844.0
2025-04-01 11:30:00,33.71,33.74,33.49,33.66,115765.0,33.4602,33.49,33.2418,33.4106,115765.0
2025-04-01 12:00:00,33.64,33.94,33.62,33.81,77250.0,33.3907,33.6885,33.3709,33.5595,77250.0
2025-04-01 12:30:00,33.79,33.84,33.64,33.81,44470.0,33.5396,33.5892,33.3907,33.5595,44470.0
2025-04-01 13:00:00,33.79,33.83,33.7,33.7,39295.0,33.5396,33.5793,33.4503,33.4503,39295.0
2025-04-01 13:30:00,33.75,33.8,33.68,33.74,30704.0,33.4999,33.5495,33.4304,33.49,30704.0
2025-04-01 14:00:00,33.74,33.74,33.51,33.54,50152.0,33.49,33.49,33.2617,33.2915,50152.0
2025-04-01 14:30:00,33.55,33.63,33.53,33.62,47534.0,33.3014,33.3808,33.2815,33.3709,47534.0
2025-04-01 15:00:00,33.65,33.77,33.65,33.73,36255.0,33.4006,33.5197,33.4006,33.48,36255.0
2025-04-01 15:30:00,33.72,33.87,33.72,33.84,317226.0,33.4701,33.619,33.4701,33.5892,317226.0
2025-04-02 09:30:00,32.86,33.42,32.85,33.31,180046.0,32.6165,33.1723,32.6066,33.0632,180046.0
2025-04-02 10:00:00,33.31,33.54,33.21,33.36,173809.0,33.0632,33.2915,32.9639,33.1128,173809.0
2025-04-02 10:30:00,33.39,33.68,33.29,33.66,54061.0,33.1426,33.4304,33.0433,33.4106,54061.0
2025-04-02 11:00:00,33.61,34.06,33.48,33.96,100213.0,33.3609,33.8076,33.2319,33.7083,100213.0
2025-04-02 11:30:00,33.99,34.12,33.91,34.1,115552.0,33.7381,33.8672,33.6587,33.8473,115552.0
2025-04-02 12:00:00,34.09,34.46,34.0,34.46,50284.0,33.8374,34.2046,33.748,34.2046,50284.0
2025-04-02 12:30:00,34.46,34.73,34.37,34.51,84990.0,34.2046,34.4726,34.1153,34.2543,84990.0
2025-04-02 13:00:00,34.5,34.59,34.44,34.55,101252.0,34.2443,34.3337,34.1848,34.294,101252.0
2025-04-02 13:30:00,34.54,34.54,34.37,34.42,31995.0,34.284,34.284,34.1153,34.1649,31995.0
2025-04-02 14:00:00,34.43,34.49,34.24,34.27,32811.0,34.1749,34.2344,33.9863,34.016,32811.0
2025-04-02 14:30:00,34.28,34.43,34.2,34.23,31997.0,34.026,34.1749,33.9466,33.9763,31997.0
2025-04-02 15:00:00,34.25,34.26,34.06,34.11,44137.0,33.9962,34.0061,33.8076,33.8572,44137.0
2025-04-02 15:30:00,34.11,34.15,33.89,33.92,120052.0,33.8572,33.8969,33.6389,33.6686,120052.0
2025-04-03 09:30:00,32.67,32.88,32.58,32.72,218434.0,32.4279,32.6363,32.3386,32.4775,218434.0
2025-04-03 10:00:00,32.67,33.02,32.47,32.81,185254.0,32.4279,32.7753,32.2294,32.5669,185254.0
2025-04-03 10:30:00,32.83,32.89,32.53,32.7,53692.0,32.5867,32.6463,32.2889,32.4577,53692.0
2025-04-03 11:00:00,32.69,33.03,32.52,32.97,49831.0,32.4478,32.7852,32.279,32.7257,49831.0
2025-04-03 11:30:00,32.99,33.29,32.88,33.2,118449.0,32.7455,33.0433,32.6363,32.954,118449.0
2025-04-03 12:00:00,33.18,33.41,33.18,33.28,82566.0,32.9341,33.1624,32.9341,33.0334,82566.0
2025-04-03 12:30:00,33.29,33.36,33.05,33.05,23466.0,33.0433,33.1128,32.8051,32.8051,23466.0
2025-04-03 13:00:00,33.09,33.12,32.91,32.99,40826.0,32.8448,32.8746,32.6661,32.7455,40826.0
2025-04-03 13:30:00,32.99,33.17,32.93,32.95,18187.0,32.7455,32.9242,32.686,32.7058,18187.0
2025-04-03 14:00:00,32.95,33.1,32.92,33.06,26773.0,32.7058,32.8547,32.676,32.815,26773.0
2025-04-03 14:30:00,33.1,33.3,33.05,33.22,111036.0,32.8547,33.0532,32.8051,32.9738,111036.0
2025-04-03 15:00:00,33.24,33.29,33.14,33.25,82246.0,32.9937,33.0433,32.8944,33.0036,82246.0
2025-04-03 15:30:00,33.26,33.45,33.16,33.41,233121.0,33.0135,33.2021,32.9143,33.1624,233121.0
2025-04-04 09:30:00,31.53,32.1,31.43,32.04,412444.0,31.2963,31.8621,31.1971,31.8026,412444.0
2025-04-04 10:00:00,32.03,32.03,31.24,31.27,249652.0,31.7926,31.7926,31.0085,31.0383,249652.0
2025-04-04 10:30:00,31.27,31.39,31.03,31.39,387378.0,31.0383,31.1574,30.8001,31.1574,387378.0
2025-04-04 11:00:00,31.38,31.94,31.28,31.55,160880.0,31.1475,31.7033,31.0482,31.3162,160880.0
2025-04-04 11:30:00,31.55,31.65,31.35,31.35,106867.0,31.3162,31.4155,31.1177,31.1177,106867.0
2025-04-04 12:00:00,31.35,31.52,31.13,31.18,71470.0,31.1177,31.2864,30.8993,30.9489,71470.0
2025-04-04 12:30:00,31.18,31.36,31.06,31.34,55627.0,30.9489,31.1276,30.8298,31.1078,55627.0
2025-04-04 13:00:00,31.35,31.57,31.14,31.56,73797.0,31.1177,31.3361,30.9092,31.3261,73797.0
2025-04-04 13:30:00,31.53,32.01,31.41,32.0,170222.0,31.2963,31.7728,31.1772,31.7629,170222.0
2025-04-04 14:00:00,32.01,32.13,31.59,31.6,80613.0,31.7728,31.8919,31.3559,31.3658,80613.0
2025-04-04 14:30:00,31.61,31.89,31.54,31.72,58063.0,31.3758,31.6537,31.3063,31.4849,58063.0
2025-04-04 15:00:00,31.74,31.94,31.66,31.91,384476.0,31.5048,31.7033,31.4254,31.6735,384476.0
2025-04-04 15:30:00,31.9,32.4,31.87,32.34,127633.0,31.6636,32.1599,31.6338,32.1003,127633.0
2025-04-07 09:30:00,33.45,33.92,33.1,33.92,451532.0,33.2021,33.6686,32.8547,33.6686,451532.0
2025-04-07 10:00:00,33.87,35.55,33.82,34.28,544235.0,33.619,35.2866,33.5694,34.026,544235.0
2025-04-07 10:30:00,34.29,34.71,33.95,34.1,302016.0,34.0359,34.4528,33.6984,33.8473,302016.0
2025-04-07 11:00:00,34.12,34.63,33.87,34.21,237127.0,33.8672,34.3734,33.619,33.9565,237127.0
2025-04-07 11:30:00,34.29,34.7,34.24,34.56,139582.0,34.0359,34.4429,33.9863,34.3039,139582.0
2025-04-07 12:00:00,34.54,34.87,34.34,34.77,115755.0,34.284,34.6116,34.0855,34.5123,115755.0
2025-04-07 12:30:00,34.76,35.16,34.72,34.93,90724.0,34.5024,34.8994,34.4627,34.6712,90724.0
2025-04-07 13:00:00,34.92,35.28,34.88,35.27,111355.0,34.6612,35.0186,34.6215,35.0086,111355.0
2025-04-07 13:30:00,35.29,35.59,35.14,35.18,142171.0,35.0285,35.3263,34.8796,34.9193,142171.0
2025-04-07 14:00:00,35.19,35.22,34.84,34.95,136616.0,34.9292,34.959,34.5818,34.691,136616.0
2025-04-07 14:30:00,34.96,35.02,34.82,34.98,77935.0,34.7009,34.7605,34.562,34.7208,77935.0
2025-04-07 15:00:00,34.97,35.01,34.72,34.73,101652.0,34.7109,34.7506,34.4627,34.4726,101652.0
2025-04-07 15:30:00,34.73,35.41,34.71,35.36,140165.0,34.4726,35.1476,34.4528,35.098,140165.0
2025-04-08 09:30:00,36.2,36.28,35.8,36.02,436075.0,35.9317,36.0111,35.5347,35.7531,436075.0
2025-04-08 10:00:00,36.0,36.18,35.9,35.9,138032.0,35.7332,35.9119,35.634,35.634,138032.0
2025-04-08 10:30:00,35.88,35.94,35.39,35.52,88832.0,35.6141,35.6737,35.1277,35.2568,88832.0
2025-04-08 11:00:00,35.54,35.65,35.4,35.44,108810.0,35.2766,35.3858,35.1377,35.1774,108810.0
2025-04-08 11:30:00,35.45,35.79,35.44,35.67,62746.0,35.1873,35.5248,35.1774,35.4057,62746.0
2025-04-08 12:00:00,35.66,35.7,35.44,35.61,45217.0,35.3957,35.4354,35.1774,35.3461,45217.0
2025-04-08 12:30:00,35.63,35.66,35.19,35.2,194870.0,35.366,35.3957,34.9292,34.9392,194870.0
2025-04-08 13:00:00,35.24,36.17,35.19,35.93,126426.0,34.9789,35.902,34.9292,35.6637,126426.0
2025-04-08 13:30:00,36.01,36.91,35.96,36.72,193684.0,35.7431,36.6365,35.6935,36.4479,193684.0
2025-04-08 14:00:00,36.78,37.28,36.78,37.18,75835.0,36.5074,37.0037,36.5074,36.9045,75835.0
2025-04-08 14:30:00,37.22,37.43,36.82,36.98,74230.0,36.9442,37.1526,36.5471,36.706,74230.0
2025-04-08 15:00:00,36.98,37.03,36.67,36.92,65139.0,36.706,36.7556,36.3983,36.6464,65139.0
2025-04-08 15:30:00,36.91,37.48,36.9,37.34,185026.0,36.6365,37.2023,36.6266,37.0633,185026.0
2025-04-09 09:30:00,38.75,39.28,38.2,38.55,357790.0,38.4628,38.9889,37.9169,38.2643,357790.0
2025-04-09 10:00:00,38.56,39.42,38.56,39.19,131168.0,38.2743,39.1279,38.2743,38.8996,131168.0
2025-04-09 10:30:00,39.17,39.29,38.63,38.99,174992.0,38.8797,38.9988,38.3437,38.7011,174992.0
2025-04-09 11:00:00,39.03,39.9,39.03,39.65,251066.0,38.7408,39.6043,38.7408,39.3562,251066.0
2025-04-09 11:30:00,39.63,40.41,39.57,40.07,223320.0,39.3363,40.1105,39.2768,39.7731,223320.0
2025-04-09 12:00:00,40.06,40.22,39.85,40.02,119248.0,39.7631,39.9219,39.5547,39.7234,119248.0
2025-04-09 12:30:00,40.0,40.48,39.83,40.42,84858.0,39.7036,40.18,39.5348,40.1205,84858.0
2025-04-09 13:00:00,40.38,40.43,37.23,38.09,1235709.0,40.0808,40.1304,36.9541,37.8077,1235709.0
2025-04-09 13:30:00,38.05,38.44,37.57,37.81,451811.0,37.768,38.1551,37.2916,37.5298,451811.0
2025-04-09 14:00:00,37.91,38.71,37.8,38.71,344286.0,37.6291,38.4231,37.5199,38.4231,344286.0
2025-04-09 14:30:00,38.7,38.82,37.92,38.3,187943.0,38.4132,38.5323,37.639,38.0162,187943.0
2025-04-09 15:00:00,38.32,38.35,37.06,37.07,130586.0,38.036,38.0658,36.7854,36.7953,130586.0
2025-04-09 15:30:00,37.12,37.8,36.72,36.75,240705.0,36.8449,37.5199,36.4479,36.4777,240705.0
2025-04-10 09:30:00,38.13,38.18,37.6,37.98,256215.0,37.8474,37.8971,37.3214,37.6985,256215.0
2025-04-10 10:00:00,38.0,38.11,37.74,38.02,148988.0,37.7184,37.8276,37.4603,37.7383,148988.0
2025-04-10 10:30:00,38.02,38.5,37.97,38.49,115760.0,37.7383,38.2147,37.6886,38.2048,115760.0
2025-04-10 11:00:00,38.47,38.72,38.39,38.65,125637.0,38.1849,38.4331,38.1055,38.3636,125637.0
2025-04-10 11:30:00,38.66,39.4,38.52,39.13,201492.0,38.3735,39.108,38.2345,38.84,201492.0
2025-04-10 12:00:00,39.12,39.23,38.94,39.03,141479.0,38.8301,38.9393,38.6514,38.7408,141479.0
2025-04-10 12:30:00,39.01,39.15,38.68,39.13,136548.0,38.7209,38.8599,38.3934,38.84,136548.0
2025-04-10 13:00:00,39.09,39.18,37.98,38.77,308149.0,38.8003,38.8897,37.6985,38.4827,308149.0
2025-04-10 13:30:00,38.72,38.83,38.22,38.55,113022.0,38.4331,38.5423,37.9368,38.2643,113022.0
2025-04-10 14:00:00,38.6,39.28,38.6,39.22,108985.0,38.314,38.9889,38.314,38.9294,108985.0
2025-04-10 14:30:00,39.23,39.39,39.09,39.32,84527.0,38.9393,39.0981,38.8003,39.0286,84527.0
2025-04-10 15:00:00,39.32,39.75,39.32,39.64,131303.0,39.0286,39.4554,39.0286,39.3462,131303.0
2025-04-10 15:30:00,39.66,39.86,39.25,39.79,191631.0,39.3661,39.5646,38.9591,39.4951,191631.0
2025-04-11 09:30:00,40.57,41.29,40.19,40.85,345624.0,40.2694,40.984,39.8922,40.5473,345624.0
2025-04-11 10:00:00,40.79,41.26,40.4,40.91,271966.0,40.4877,40.9542,40.1006,40.6068,271966.0
2025-04-11 10:30:00,40.91,41.29,40.43,41.27,163589.0,40.6068,40.984,40.1304,40.9642,163589.0
2025-04-11 11:00:00,41.29,41.75,40.98,40.99,247530.0,40.984,41.4406,40.6763,40.6862,247530.0
2025-04-11 11:30:00,41.0,41.03,40.29,40.52,115547.0,40.6962,40.7259,39.9914,40.2197,115547.0
2025-04-11 12:00:00,40.47,40.61,39.83,39.86,110429.0,40.1701,40.3091,39.5348,39.5646,110429.0
2025-04-11 12:30:00,39.84,39.89,38.62,38.97,143536.0,39.5448,39.5944,38.3338,38.6812,143536.0
2025-04-11 13:00:00,38.99,39.88,38.99,39.83,129842.0,38.7011,39.5845,38.7011,39.5348,129842.0
2025-04-11 13:30:00,39.84,40.27,38.95,39.47,191611.0,39.5448,39.9716,38.6614,39.1775,191611.0
2025-04-11 14:00:00,39.5,40.07,39.47,39.87,70465.0,39.2073,39.7731,39.1775,39.5745,70465.0
2025-04-11 14:30:00,39.94,40.04,39.38,39.66,51714.0,39.644,39.7433,39.0882,39.3661,51714.0
2025-04-11 15:00:00,39.68,39.81,39.29,39.3,70851.0,39.386,39.515,38.9988,39.0088,70851.0
2025-04-11 15:30:00,39.25,39.48,39.07,39.23,88167.0,38.9591,39.1874,38.7805,38.9393,88167.0
2025-04-14 09:30:00,38.49,38.66,38.08,38.64,155894.0,38.2048,38.3735,37.7978,38.3537,155894.0
2025-04-14 10:00:00,38.65,38.79,38.46,38.49,178795.0,38.3636,38.5025,38.175,38.2048,178795.0
2025-04-14 10:30:00,38.46,39.26,38.46,39.25,139061.0,38.175,38.9691,38.175,38.9591,139061.0
2025-04-14 11:00:00,39.2,39.21,38.65,38.69,101789.0,38.9095,38.9194,38.3636,38.4033,101789.0
2025-04-14 11:30:00,38.71,39.02,38.65,38.99,48014.0,38.4231,38.7308,38.3636,38.7011,48014.0
2025-04-14 12:00:00,38.99,39.2,38.85,39.16,36676.0,38.7011,38.9095,38.5621,38.8698,36676.0
2025-04-14 12:30:00,39.16,39.18,38.93,38.99,23784.0,38.8698,38.8897,38.6415,38.7011,23784.0
2025-04-14 13:00:00,39.04,39.09,38.75,38.75,31910.0,38.7507,38.8003,38.4628,38.4628,31910.0
2025-04-14 13:30:00,38.76,38.77,38.4,38.44,55304.0,38.4728,38.4827,38.1154,38.1551,55304.0
2025-04-14 14:00:00,38.41,38.47,38.2,38.21,62324.0,38.1254,38.1849,37.9169,37.9268,62324.0
2025-04-14 14:30:00,38.19,38.35,38.11,38.24,32620.0,37.907,38.0658,37.8276,37.9566,32620.0
2025-04-14 15:00:00,38.21,38.34,38.16,38.27,36139.0,37.9268,38.0559,37.8772,37.9864,36139.0
2025-04-14 15:30:00,38.28,38.41,38.23,38.34,96828.0,37.9963,38.1254,37.9467,38.0559,96828.0
2025-04-15 09:30:00,38.82,38.97,38.37,38.56,187511.0,38.5323,38.6812,38.0857,38.2743,187511.0
2025-04-15 10:00:00,38.58,38.79,38.4,38.53,195542.0,38.2941,38.5025,38.1154,38.2445,195542.0
2025-04-15 10:30:00,38.53,38.55,38.14,38.28,90092.0,38.2445,38.2643,37.8574,37.9963,90092.0
2025-04-15 11:00:00,38.27,38.38,38.16,38.24,37185.0,37.9864,38.0956,37.8772,37.9566,37185.0
2025-04-15 11:30:00,38.25,38.25,37.94,37.98,32583.0,37.9665,37.9665,37.6588,37.6985,32583.0
2025-04-15 12:00:00,37.97,38.03,37.7,37.78,158153.0,37.6886,37.7482,37.4206,37.5,158153.0
2025-04-15 12:30:00,37.76,37.78,37.51,37.58,79228.0,37.4802,37.5,37.232,37.3015,79228.0
2025-04-15 13:00:00,37.55,37.74,37.48,37.56,46340.0,37.2717,37.4603,37.2023,37.2817,46340.0
2025-04-15 13:30:00,37.56,37.75,37.52,37.7,21812.0,37.2817,37.4703,37.242,37.4206,21812.0
2025-04-15 14:00:00,37.68,37.92,37.68,37.8,27980.0,37.4008,37.639,37.4008,37.5199,27980.0
2025-04-15 14:30:00,37.75,37.82,37.65,37.8,34264.0,37.4703,37.5397,37.371,37.5199,34264.0
2025-04-15 15:00:00,37.81,38.04,37.81,38.02,55825.0,37.5298,37.7581,37.5298,37.7383,55825.0
2025-04-15 15:30:00,38.02,38.09,37.87,37.98,83391.0,37.7383,37.8077,37.5894,37.6985,83391.0
2025-04-16 09:30:00,37.99,38.38,37.96,38.06,175055.0,37.7085,38.0956,37.6787,37.778,175055.0
2025-04-16 10:00:00,38.02,38.34,37.92,38.34,63943.0,37.7383,38.0559,37.639,38.0559,63943.0
2025-04-16 10:30:00,38.33,38.43,38.27,38.29,46703.0,38.046,38.1452,37.9864,38.0063,46703.0
2025-04-16 11:00:00,38.25,38.25,37.91,37.91,35173.0,37.9665,37.9665,37.6291,37.6291,35173.0
2025-04-16 11:30:00,37.91,37.93,37.71,37.74,43205.0,37.6291,37.6489,37.4306,37.4603,43205.0
2025-04-16 12:00:00,37.71,37.86,37.68,37.73,20581.0,37.4306,37.5794,37.4008,37.4504,20581.0
2025-04-16 12:30:00,37.72,37.88,37.71,37.84,32890.0,37.4405,37.5993,37.4306,37.5596,32890.0
2025-04-16 13:00:00,37.87,38.03,37.69,37.91,41796.0,37.5894,37.7482,37.4107,37.6291,41796.0
2025-04-16 13:30:00,37.91,38.03,37.39,37.4,181140.0,37.6291,37.7482,37.1129,37.1228,181140.0
2025-04-16 14:00:00,37.38,37.64,37.12,37.5,105372.0,37.103,37.3611,36.8449,37.2221,105372.0
2025-04-16 14:30:00,37.49,37.53,37.24,37.32,34051.0,37.2122,37.2519,36.964,37.0434,34051.0
2025-04-16 15:00:00,37.29,37.32,37.1,37.3,62878.0,37.0137,37.0434,36.8251,37.0236,62878.0
2025-04-16 15:30:00,37.31,37.49,37.21,37.36,86703.0,37.0335,37.2122,36.9343,37.0831,86703.0
2025-04-17 09:30:00,37.72,38.0,37.55,37.82,67008.0,37.4405,37.7184,37.2717,37.5397,67008.0
2025-04-17 10:00:00,37.84,37.93,37.7,37.77,28958.0,37.5596,37.6489,37.4206,37.4901,28958.0
2025-04-17 10:30:00,37.73,37.95,37.69,37.76,21422.0,37.4504,37.6688,37.4107,37.4802,21422.0
2025-04-17 11:00:00,37.79,38.18,37.77,38.07,36916.0,37.51,37.8971,37.4901,37.7879,36916.0
2025-04-17 11:30:00,38.13,38.52,38.12,38.42,45759.0,37.8474,38.2345,37.8375,38.1353,45759.0
2025-04-17 12:00:00,38.42,38.44,38.13,38.44,34773.0,38.1353,38.1551,37.8474,38.1551,34773.0
2025-04-17 12:30:00,38.43,38.79,38.41,38.42,48317.0,38.1452,38.5025,38.1254,38.1353,48317.0
2025-04-17 13:00:00,38.47,38.51,38.24,38.44,26046.0,38.1849,38.2246,37.9566,38.1551,26046.0
2025-04-17 13:30:00,38.43,38.5,38.3,38.3,13042.0,38.1452,38.2147,38.0162,38.0162,13042.0
2025-04-17 14:00:00,38.29,38.44,38.28,38.43,11837.0,38.0063,38.1551,37.9963,38.1452,11837.0
2025-04-17 14:30:00,38.43,38.62,38.37,38.58,16719.0,38.1452,38.3338,38.0857,38.2941,16719.0
2025-04-17 15:00:00,38.55,38.65,38.54,38.56,21853.0,38.2643,38.3636,38.2544,38.2743,21853.0
2025-04-17 15:30:00,38.57,38.57,38.35,38.43,57132.0,38.2842,38.2842,38.0658,38.1452,57132.0
2025-04-21 09:30:00,39.63,39.76,39.39,39.44,64020.0,39.3363,39.4654,39.0981,39.1477,64020.0
2025-04-21 10:00:00,39.38,39.47,39.03,39.12,34985.0,39.0882,39.1775,38.7408,38.8301,34985.0
2025-04-21 10:30:00,39.13,39.68,39.05,39.48,243984.0,38.84,39.386,38.7606,39.1874,243984.0
2025-04-21 11:00:00,39.46,39.92,39.44,39.58,66526.0,39.1676,39.6242,39.1477,39.2867,66526.0
2025-04-21 11:30:00,39.55,39.77,39.53,39.7,36944.0,39.2569,39.4753,39.2371,39.4058,36944.0
2025-04-21 12:00:00,39.68,39.78,39.5,39.78,32336.0,39.386,39.4852,39.2073,39.4852,32336.0
2025-04-21 12:30:00,39.82,40.11,39.79,40.02,56921.0,39.5249,39.8128,39.4951,39.7234,56921.0
2025-04-21 13:00:00,40.01,40.36,39.97,40.29,39376.0,39.7135,40.0609,39.6738,39.9914,39376.0
2025-04-21 13:30:00,40.31,40.38,40.25,40.26,24967.0,40.0113,40.0808,39.9517,39.9617,24967.0
2025-04-21 14:00:00,40.24,40.25,40.01,40.15,17836.0,39.9418,39.9517,39.7135,39.8525,17836.0
2025-04-21 14:30:00,40.15,40.33,40.07,40.33,14325.0,39.8525,40.0311,39.7731,40.0311,14325.0
2025-04-21 15:00:00,40.33,40.46,40.24,40.36,32324.0,40.0311,40.1602,39.9418,40.0609,32324.0
2025-04-21 15:30:00,40.34,40.49,40.3,40.47,59367.0,40.0411,40.1899,40.0014,40.1701,59367.0
2025-04-22 09:30:00,39.3,39.53,39.22,39.37,67898.0,39.0088,39.2371,38.9294,39.0782,67898.0
2025-04-22 10:00:00,39.39,39.86,39.34,39.84,42319.0,39.0981,39.5646,39.0485,39.5448,42319.0
2025-04-22 10:30:00,39.84,39.89,39.67,39.72,34226.0,39.5448,39.5944,39.376,39.4257,34226.0
2025-04-22 11:00:00,39.75,39.87,39.67,39.74,13968.0,39.4554,39.5745,39.376,39.4455,13968.0
2025-04-22 11:30:00,39.74,39.74,39.34,39.61,41924.0,39.4455,39.4455,39.0485,39.3165,41924.0
2025-04-22 12:00:00,39.61,39.71,39.08,39.1,44475.0,39.3165,39.4157,38.7904,38.8102,44475.0
2025-04-22 12:30:00,39.09,39.31,39.02,39.27,20340.0,38.8003,39.0187,38.7308,38.979,20340.0
2025-04-22 13:00:00,39.31,39.79,39.31,39.7,51468.0,39.0187,39.4951,39.0187,39.4058,51468.0
2025-04-22 13:30:00,39.72,39.81,39.6,39.67,16624.0,39.4257,39.515,39.3065,39.376,16624.0
2025-04-22 14:00:00,39.67,39.8,39.56,39.69,7282.0,39.376,39.5051,39.2668,39.3959,7282.0
2025-04-22 14:30:00,39.64,39.65,39.47,39.61,17600.0,39.3462,39.3562,39.1775,39.3165,17600.0
2025-04-22 15:00:00,39.59,39.73,39.52,39.73,14301.0,39.2966,39.4356,39.2271,39.4356,14301.0
2025-04-22 15:30:00,39.71,39.81,39.63,39.78,47002.0,39.4157,39.515,39.3363,39.4852,47002.0
2025-04-23 09:30:00,36.47,37.33,36.26,37.08,309227.0,36.1997,37.0534,35.9913,36.8052,309227.0
2025-04-23 10:00:00,37.08,37.79,37.0,37.72,74365.0,36.8052,37.51,36.7258,37.4405,74365.0
2025-04-23 10:30:00,37.73,37.91,37.47,37.6,62870.0,37.4504,37.6291,37.1923,37.3214,62870.0
2025-04-23 11:00:00,37.68,38.04,37.58,37.92,57315.0,37.4008,37.7581,37.3015,37.639,57315.0
2025-04-23 11:30:00,37.84,38.08,37.8,37.95,29437.0,37.5596,37.7978,37.5199,37.6688,29437.0
2025-04-23 12:00:00,38.03,38.73,38.02,38.64,94899.0,37.7482,38.443,37.7383,38.3537,94899.0
2025-04-23 12:30:00,38.65,38.65,38.42,38.58,133547.0,38.3636,38.3636,38.1353,38.2941,133547.0
2025-04-23 13:00:00,38.54,38.6,38.23,38.31,72355.0,38.2544,38.314,37.9467,38.0261,72355.0
2025-04-23 13:30:00,38.33,38.62,38.33,38.54,105514.0,38.046,38.3338,38.046,38.2544,105514.0
2025-04-23 14:00:00,38.54,38.85,38.53,38.76,65950.0,38.2544,38.5621,38.2445,38.4728,65950.0
2025-04-23 14:30:00,38.7,38.74,38.61,38.67,56173.0,38.4132,38.4529,38.3239,38.3834,56173.0
2025-04-23 15:00:00,38.6,38.72,38.52,38.67,17402.0,38.314,38.4331,38.2345,38.3834,17402.0
2025-04-23 15:30:00,38.67,38.75,38.59,38.59,115915.0,38.3834,38.4628,38.304,38.304,115915.0
2025-04-24 09:30:00,37.74,37.95,37.71,37.88,86375.0,37.4603,37.6688,37.4306,37.5993,86375.0
2025-04-24 10:00:00,37.9,37.95,37.58,37.58,31469.0,37.6191,37.6688,37.3015,37.3015,31469.0
2025-04-24 10:30:00,37.61,38.02,37.48,38.02,45517.0,37.3313,37.7383,37.2023,37.7383,45517.0
2025-04-24 11:00:00,38.03,38.05,37.69,37.77,45659.0,37.7482,37.768,37.4107,37.4901,45659.0
2025-04-24 11:30:00,37.82,38.06,37.76,37.91,24153.0,37.5397,37.778,37.4802,37.6291,24153.0
2025-04-24 12:00:00,37.88,37.89,37.62,37.67,15741.0,37.5993,37.6092,37.3412,37.3908,15741.0
2025-04-24 12:30:00,37.67,37.71,37.42,37.52,27031.0,37.3908,37.4306,37.1427,37.242,27031.0
2025-04-24 13:00:00,37.55,37.6,37.43,37.54,15198.0,37.2717,37.3214,37.1526,37.2618,15198.0
2025-04-24 13:30:00,37.49,37.49,37.32,37.35,21338.0,37.2122,37.2122,37.0434,37.0732,21338.0
2025-04-24 14:00:00,37.37,37.52,37.31,37.52,147753.0,37.0931,37.242,37.0335,37.242,147753.0
2025-04-24 14:30:00,37.52,37.58,37.36,37.41,35944.0,37.242,37.3015,37.0831,37.1328,35944.0
2025-04-24 15:00:00,37.4,37.51,37.39,37.51,26670.0,37.1228,37.232,37.1129,37.232,26670.0
2025-04-24 15:30:00,37.5,37.5,37.36,37.46,105751.0,37.2221,37.2221,37.0831,37.1824,105751.0
2025-04-25 09:30:00,36.64,36.89,36.57,36.67,56437.0,36.3685,36.6166,36.299,36.3983,56437.0
2025-04-25 10:00:00,36.76,36.94,36.72,36.82,35550.0,36.4876,36.6663,36.4479,36.5471,35550.0
2025-04-25 10:30:00,36.79,37.02,36.67,36.89,18258.0,36.5174,36.7457,36.3983,36.6166,18258.0
2025-04-25 11:00:00,36.89,36.91,36.74,36.87,16340.0,36.6166,36.6365,36.4677,36.5968,16340.0
2025-04-25 11:30:00,36.89,37.02,36.54,36.57,49626.0,36.6166,36.7457,36.2692,36.299,49626.0
2025-04-25 12:00:00,36.55,36.55,36.39,36.54,25178.0,36.2791,36.2791,36.1203,36.2692,25178.0
2025-04-25 12:30:00,36.53,36.76,36.52,36.76,22159.0,36.2593,36.4876,36.2494,36.4876,22159.0
2025-04-25 13:00:00,36.77,36.92,36.71,36.82,31184.0,36.4975,36.6464,36.438,36.5471,31184.0
2025-04-25 13:30:00,36.81,36.85,36.62,36.69,15508.0,36.5372,36.5769,36.3486,36.4181,15508.0
2025-04-25 14:00:00,36.7,36.8,36.7,36.78,8544.0,36.428,36.5273,36.428,36.5074,8544.0
2025-04-25 14:30:00,36.73,36.91,36.68,36.89,36545.0,36.4578,36.6365,36.4082,36.6166,36545.0
2025-04-25 15:00:00,36.87,36.96,36.83,36.94,10054.0,36.5968,36.6861,36.5571,36.6663,10054.0
2025-04-25 15:30:00,36.92,36.95,36.65,36.65,254217.0,36.6464,36.6762,36.3784,36.3784,254217.0
2025-04-28 09:30:00,36.97,37.01,36.76,36.77,84910.0,36.696,36.7357,36.4876,36.4975,84910.0
2025-04-28 10:00:00,36.79,36.79,36.45,36.64,74966.0,36.5174,36.5174,36.1799,36.3685,74966.0
2025-04-28 10:30:00,36.63,36.63,36.23,36.26,77106.0,36.3586,36.3586,35.9615,35.9913,77106.0
2025-04-28 11:00:00,36.24,36.44,36.1,36.43,69486.0,35.9714,36.17,35.8325,36.16,69486.0
2025-04-28 11:30:00,36.43,36.49,36.33,36.37,63926.0,36.16,36.2196,36.0608,36.1005,63926.0
2025-04-28 12:00:00,36.4,36.52,36.37,36.39,51503.0,36.1303,36.2494,36.1005,36.1203,51503.0
2025-04-28 12:30:00,36.41,36.48,36.19,36.25,48037.0,36.1402,36.2097,35.9218,35.9814,48037.0
2025-04-28 13:00:00,36.19,36.26,36.15,36.23,24137.0,35.9218,35.9913,35.8821,35.9615,24137.0
2025-04-28 13:30:00,36.28,36.31,36.2,36.28,16719.0,36.0111,36.0409,35.9317,36.0111,16719.0
2025-04-28 14:00:00,36.29,36.33,36.24,36.3,18080.0,36.0211,36.0608,35.9714,36.031,18080.0
2025-04-28 14:30:00,36.29,36.3,36.09,36.13,70423.0,36.0211,36.031,35.8226,35.8623,70423.0
2025-04-28 15:00:00,36.13,36.19,35.92,36.09,120682.0,35.8623,35.9218,35.6538,35.8226,120682.0
2025-04-28 15:30:00,36.12,36.15,35.98,36.07,126003.0,35.8523,35.8821,35.7134,35.8027,126003.0
2025-04-29 09:30:00,36.16,36.2,35.69,35.77,59208.0,35.892,35.9317,35.4255,35.5049,59208.0
2025-04-29 10:00:00,35.74,35.92,35.61,35.68,56103.0,35.4751,35.6538,35.3461,35.4156,56103.0
2025-04-29 10:30:00,35.63,35.83,35.6,35.72,49198.0,35.366,35.5645,35.3362,35.4553,49198.0
2025-04-29 11:00:00,35.71,35.71,35.49,35.56,47474.0,35.4454,35.4454,35.227,35.2965,47474.0
2025-04-29 11:30:00,35.55,35.59,35.51,35.53,16675.0,35.2866,35.3263,35.2469,35.2667,16675.0
2025-04-29 12:00:00,35.52,35.53,35.27,35.31,84051.0,35.2568,35.2667,35.0086,35.0483,84051.0
2025-04-29 12:30:00,35.35,35.42,35.32,35.41,57559.0,35.088,35.1575,35.0583,35.1476,57559.0
2025-04-29 13:00:00,35.4,35.4,35.3,35.34,12594.0,35.1377,35.1377,35.0384,35.0781,12594.0
2025-04-29 13:30:00,35.34,35.39,35.25,35.39,22048.0,35.0781,35.1277,34.9888,35.1277,22048.0
2025-04-29 14:00:00,35.39,35.39,35.25,35.34,16698.0,35.1277,35.1277,34.9888,35.0781,16698.0
2025-04-29 14:30:00,35.35,35.39,35.3,35.33,22868.0,35.088,35.1277,35.0384,35.0682,22868.0
2025-04-29 15:00:00,35.33,35.33,35.23,35.25,49304.0,35.0682,35.0682,34.9689,34.9888,49304.0
2025-04-29 15:30:00,35.25,35.28,35.12,35.12,70039.0,34.9888,35.0186,34.8597,34.8597,70039.0
2025-04-30 09:30:00,35.58,35.63,35.32,35.62,104496.0,35.3163,35.366,35.0583,35.356,104496.0
2025-04-30 10:00:00,35.53,36.04,35.53,35.95,139240.0,35.2667,35.7729,35.2667,35.6836,139240.0
2025-04-30 10:30:00,35.97,35.99,35.56,35.64,44206.0,35.7034,35.7233,35.2965,35.3759,44206.0
2025-04-30 11:00:00,35.63,35.76,35.45,35.52,37505.0,35.366,35.495,35.1873,35.2568,37505.0
2025-04-30 11:30:00,35.63,35.84,35.59,35.67,47237.0,35.366,35.5744,35.3263,35.4057,47237.0
2025-04-30 12:00:00,35.72,35.88,35.72,35.88,99099.0,35.4553,35.6141,35.4553,35.6141,99099.0
2025-04-30 12:30:00,35.86,35.86,35.57,35.59,69041.0,35.5943,35.5943,35.3064,35.3263,69041.0
2025-04-30 13:00:00,35.57,35.74,35.56,35.56,20635.0,35.3064,35.4751,35.2965,35.2965,20635.0
2025-04-30 13:30:00,35.51,35.65,35.5,35.64,31124.0,35.2469,35.3858,35.2369,35.3759,31124.0
2025-04-30 14:00:00,35.6,36.01,35.6,35.93,49770.0,35.3362,35.7431,35.3362,35.6637,49770.0
2025-04-30 14:30:00,35.92,36.05,35.83,35.96,90704.0,35.6538,35.7829,35.5645,35.6935,90704.0
2025-04-30 15:00:00,35.91,35.92,35.65,35.67,53513.0,35.6439,35.6538,35.3858,35.4057,53513.0
2025-04-30 15:30:00,35.67,36.12,35.44,36.02,97371.0,35.4057,35.8523,35.1774,35.7531,97371.0
2025-05-01 09:30:00,35.85,36.18,35.85,35.99,52295.0,35.5843,35.9119,35.5843,35.7233,52295.0
2025-05-01 10:00:00,36.02,36.96,36.02,36.94,116563.0,35.7531,36.6861,35.7531,36.6663,116563.0
2025-05-01 10:30:00,36.96,36.97,36.61,36.7,75741.0,36.6861,36.696,36.3387,36.428,75741.0
2025-05-01 11:00:00,36.69,36.91,36.45,36.77,43600.0,36.4181,36.6365,36.1799,36.4975,43600.0
2025-05-01 11:30:00,36.78,36.95,36.7,36.73,48221.0,36.5074,36.6762,36.428,36.4578,48221.0
2025-05-01 12:00:00,36.71,36.88,36.7,36.82,24980.0,36.438,36.6067,36.428,36.5471,24980.0
2025-05-01 12:30:00,36.8,36.84,36.59,36.62,17450.0,36.5273,36.567,36.3188,36.3486,17450.0
2025-05-01 13:00:00,36.63,36.66,36.48,36.54,23352.0,36.3586,36.3883,36.2097,36.2692,23352.0
2025-05-01 13:30:00,36.49,36.83,36.45,36.83,37164.0,36.2196,36.5571,36.1799,36.5571,37164.0
2025-05-01 14:00:00,36.84,37.01,36.79,36.95,73680.0,36.567,36.7357,36.5174,36.6762,73680.0
2025-05-01 14:30:00,36.97,36.99,36.83,36.86,196050.0,36.696,36.7159,36.5571,36.5868,196050.0
2025-05-01 15:00:00,36.86,36.94,36.78,36.9,37720.0,36.5868,36.6663,36.5074,36.6266,37720.0
2025-05-01 15:30:00,36.91,36.91,36.58,36.64,150362.0,36.6365,36.6365,36.3089,36.3685,150362.0
2025-05-02 09:30:00,37.82,37.84,37.37,37.46,105836.0,37.5397,37.5596,37.0931,37.1824,105836.0
2025-05-02 10:00:00,37.44,37.7,37.43,37.64,64429.0,37.1626,37.4206,37.1526,37.3611,64429.0
2025-05-02 10:30:00,37.6,37.7,37.48,37.57,36603.0,37.3214,37.4206,37.2023,37.2916,36603.0
2025-05-02 11:00:00,37.62,37.83,37.59,37.69,54287.0,37.3412,37.5497,37.3114,37.4107,54287.0
2025-05-02 11:30:00,37.72,37.88,37.6,37.88,38717.0,37.4405,37.5993,37.3214,37.5993,38717.0
2025-05-02 12:00:00,37.84,37.95,37.77,37.89,37996.0,37.5596,37.6688,37.4901,37.6092,37996.0
2025-05-02 12:30:00,37.87,38.01,37.85,37.97,39919.0,37.5894,37.7283,37.5695,37.6886,39919.0
2025-05-02 13:00:00,37.96,37.96,37.82,37.89,56269.0,37.6787,37.6787,37.5397,37.6092,56269.0
2025-05-02 13:30:00,37.84,37.94,37.84,37.86,32064.0,37.5596,37.6588,37.5596,37.5794,32064.0
2025-05-02 14:00:00,37.86,37.96,37.81,37.96,31686.0,37.5794,37.6787,37.5298,37.6787,31686.0
2025-05-02 14:30:00,37.96,38.01,37.88,37.9,23417.0,37.6787,37.7283,37.5993,37.6191,23417.0
2025-05-02 15:00:00,37.87,37.87,37.67,37.82,30620.0,37.5894,37.5894,37.3908,37.5397,30620.0
2025-05-02 15:30:00,37.8,37.83,37.69,37.81,63910.0,37.5199,37.5497,37.4107,37.5298,63910.0
2025-05-05 09:30:00,38.29,38.5,38.29,38.38,75699.0,38.0063,38.2147,38.0063,38.0956,75699.0
2025-05-05 10:00:00,38.5,38.77,38.4,38.61,50686.0,38.2147,38.4827,38.1154,38.3239,50686.0
2025-05-05 10:30:00,38.64,38.75,38.51,38.57,28560.0,38.3537,38.4628,38.2246,38.2842,28560.0
2025-05-05 11:00:00,38.53,38.53,38.24,38.28,28899.0,38.2445,38.2445,37.9566,37.9963,28899.0
2025-05-05 11:30:00,38.33,38.5,38.27,38.36,14861.0,38.046,38.2147,37.9864,38.0757,14861.0
2025-05-05 12:00:00,38.42,38.61,38.41,38.56,9811.0,38.1353,38.3239,38.1254,38.2743,9811.0
2025-05-05 12:30:00,38.54,38.69,38.52,38.66,11887.0,38.2544,38.4033,38.2345,38.3735,11887.0
2025-05-05 13:00:00,38.66,38.76,38.6,38.7,12384.0,38.3735,38.4728,38.314,38.4132,12384.0
2025-05-05 13:30:00,38.77,38.96,38.75,38.91,19841.0,38.4827,38.6713,38.4628,38.6217,19841.0
2025-05-05 14:00:00,38.93,38.93,38.7,38.7,19018.0,38.6415,38.6415,38.4132,38.4132,19018.0
2025-05-05 14:30:00,38.7,38.7,38.49,38.49,12662.0,38.4132,38.4132,38.2048,38.2048,12662.0
2025-05-05 15:00:00,38.45,38.54,38.39,38.52,24364.0,38.1651,38.2544,38.1055,38.2345,24364.0
2025-05-05 15:30:00,38.48,38.52,38.41,38.46,90482.0,38.1948,38.2345,38.1254,38.175,90482.0
2025-05-06 09:30:00,39.07,39.16,38.94,39.13,45994.0,38.7805,38.8698,38.6514,38.84,45994.0
2025-05-06 10:00:00,39.11,39.23,39.06,39.07,31069.0,38.8202,38.9393,38.7705,38.7805,31069.0
2025-05-06 10:30:00,39.05,39.08,38.8,39.06,49287.0,38.7606,38.7904,38.5125,38.7705,49287.0
2025-05-06 11:00:00,39.05,39.16,38.92,39.04,40197.0,38.7606,38.8698,38.6316,38.7507,40197.0
2025-05-06 11:30:00,39.03,39.04,38.91,38.91,18629.0,38.7408,38.7507,38.6217,38.6217,18629.0
2025-05-06 12:00:00,38.91,39.15,38.91,39.07,21448.0,38.6217,38.8599,38.6217,38.7805,21448.0
2025-05-06 12:30:00,39.08,39.16,39.03,39.05,22946.0,38.7904,38.8698,38.7408,38.7606,22946.0
2025-05-06 13:00:00,39.02,39.02,38.43,38.46,121866.0,38.7308,38.7308,38.1452,38.175,121866.0
2025-05-06 13:30:00,38.49,38.54,38.16,38.16,42112.0,38.2048,38.2544,37.8772,37.8772,42112.0
2025-05-06 14:00:00,38.17,38.49,38.17,38.47,38761.0,37.8871,38.2048,37.8871,38.1849,38761.0
2025-05-06 14:30:00,38.42,38.42,38.23,38.23,22264.0,38.1353,38.1353,37.9467,37.9467,22264.0
2025-05-06 15:00:00,38.23,38.27,38.16,38.23,30260.0,37.9467,37.9864,37.8772,37.9467,30260.0
2025-05-06 15:30:00,38.2,38.3,38.08,38.1,70916.0,37.9169,38.0162,37.7978,37.8177,70916.0
2025-05-07 09:30:00,37.58,37.61,37.48,37.52,54583.0,37.3015,37.3313,37.2023,37.242,54583.0
2025-05-07 10:00:00,37.51,37.55,37.37,37.54,28862.0,37.232,37.2717,37.0931,37.2618,28862.0
2025-05-07 10:30:00,37.54,37.55,37.25,37.34,212496.0,37.2618,37.2717,36.974,37.0633,212496.0
2025-05-07 11:00:00,37.32,37.48,37.27,37.48,56885.0,37.0434,37.2023,36.9938,37.2023,56885.0
2025-05-07 11:30:00,37.48,37.6,37.48,37.59,32003.0,37.2023,37.3214,37.2023,37.3114,32003.0
2025-05-07 12:00:00,37.58,37.65,37.52,37.55,27501.0,37.3015,37.371,37.242,37.2717,27501.0
2025-05-07 12:30:00,37.5,37.51,37.44,37.44,9390.0,37.2221,37.232,37.1626,37.1626,9390.0
2025-05-07 13:00:00,37.45,37.51,37.4,37.48,40567.0,37.1725,37.232,37.1228,37.2023,40567.0
2025-05-07 13:30:00,37.48,37.64,37.43,37.52,17681.0,37.2023,37.3611,37.1526,37.242,17681.0
2025-05-07 14:00:00,37.57,37.59,37.22,37.35,43655.0,37.2916,37.3114,36.9442,37.0732,43655.0
2025-05-07 14:30:00,37.41,37.7,37.27,37.46,51098.0,37.1328,37.4206,36.9938,37.1824,51098.0
2025-05-07 15:00:00,37.46,37.58,37.36,37.42,33486.0,37.1824,37.3015,37.0831,37.1427,33486.0
2025-05-07 15:30:00,37.45,37.72,37.37,37.64,106298.0,37.1725,37.4405,37.0931,37.3611,106298.0
2025-05-08 09:30:00,37.51,37.76,37.42,37.68,43437.0,37.232,37.4802,37.1427,37.4008,43437.0
2025-05-08 10:00:00,37.67,37.99,37.67,37.99,40862.0,37.3908,37.7085,37.3908,37.7085,40862.0
2025-05-08 10:30:00,37.98,38.01,37.8,37.91,48433.0,37.6985,37.7283,37.5199,37.6291,48433.0
2025-05-08 11:00:00,37.88,38.06,37.84,38.05,24611.0,37.5993,37.778,37.5596,37.768,24611.0
2025-05-08 11:30:00,38.02,38.11,37.94,38.08,31341.0,37.7383,37.8276,37.6588,37.7978,31341.0
2025-05-08 12:00:00,38.08,38.19,37.98,38.19,31260.0,37.7978,37.907,37.6985,37.907,31260.0
2025-05-08 12:30:00,38.12,38.32,38.12,38.25,37362.0,37.8375,38.036,37.8375,37.9665,37362.0
2025-05-08 13:00:00,38.3,38.73,38.28,38.51,263327.0,38.0162,38.443,37.9963,38.2246,263327.0
2025-05-08 13:30:00,38.52,38.75,38.48,38.63,105528.0,38.2345,38.4628,38.1948,38.3437,105528.0
2025-05-08 14:00:00,38.61,38.62,38.48,38.54,83054.0,38.3239,38.3338,38.1948,38.2544,83054.0
2025-05-08 14:30:00,38.55,38.61,38.44,38.6,98890.0,38.2643,38.3239,38.1551,38.314,98890.0
2025-05-08 15:00:00,38.6,38.74,38.51,38.73,33789.0,38.314,38.4529,38.2246,38.443,33789.0
2025-05-08 15:30:00,38.73,38.87,38.6,38.84,117951.0,38.443,38.582,38.314,38.5522,117951.0
2025-05-09 09:30:00,38.76,38.94,38.7,38.72,49371.0,38.4728,38.6514,38.4132,38.4331,49371.0
2025-05-09 10:00:00,38.74,38.85,38.42,38.45,66702.0,38.4529,38.5621,38.1353,38.1651,66702.0
2025-05-09 10:30:00,38.47,38.57,38.47,38.51,21327.0,38.1849,38.2842,38.1849,38.2246,21327.0
2025-05-09 11:00:00,38.51,38.67,38.51,38.6,10545.0,38.2246,38.3834,38.2246,38.314,10545.0
2025-05-09 11:30:00,38.6,38.7,38.58,38.66,10765.0,38.314,38.4132,38.2941,38.3735,10765.0
2025-05-09 12:00:00,38.67,38.67,38.49,38.51,11692.0,38.3834,38.3834,38.2048,38.2246,11692.0
2025-05-09 12:30:00,38.54,38.75,38.54,38.74,11002.0,38.2544,38.4628,38.2544,38.4529,11002.0
2025-05-09 13:00:00,38.72,38.72,38.63,38.69,8022.0,38.4331,38.4331,38.3437,38.4033,8022.0
2025-05-09 13:30:00,38.72,38.74,38.6,38.6,16040.0,38.4331,38.4529,38.314,38.314,16040.0
2025-05-09 14:00:00,38.6,38.66,38.56,38.6,13902.0,38.314,38.3735,38.2743,38.314,13902.0
2025-05-09 14:30:00,38.59,38.67,38.58,38.66,11488.0,38.304,38.3834,38.2941,38.3735,11488.0
2025-05-09 15:00:00,38.66,38.8,38.66,38.8,36313.0,38.3735,38.5125,38.3735,38.5125,36313.0
2025-05-09 15:30:00,38.78,38.84,38.73,38.76,37583.0,38.4926,38.5522,38.443,38.4728,37583.0
2025-05-12 09:30:00,39.65,39.69,39.39,39.45,101632.0,39.3562,39.3959,39.0981,39.1577,101632.0
2025-05-12 10:00:00,39.43,39.49,39.19,39.34,56421.0,39.1378,39.1974,38.8996,39.0485,56421.0
2025-05-12 10:30:00,39.38,39.38,39.16,39.24,59514.0,39.0882,39.0882,38.8698,38.9492,59514.0
2025-05-12 11:00:00,39.25,39.47,39.24,39.35,48956.0,38.9591,39.1775,38.9492,39.0584,48956.0
2025-05-12 11:30:00,39.37,39.55,39.34,39.44,46077.0,39.0782,39.2569,39.0485,39.1477,46077.0
2025-05-12 12:00:00,39.47,39.54,39.39,39.51,13669.0,39.1775,39.247,39.0981,39.2172,13669.0
2025-05-12 12:30:00,39.54,39.56,39.44,39.53,31372.0,39.247,39.2668,39.1477,39.2371,31372.0
2025-05-12 13:00:00,39.51,39.61,39.51,39.55,26652.0,39.2172,39.3165,39.2172,39.2569,26652.0
2025-05-12 13:30:00,39.5,39.55,39.39,39.55,14453.0,39.2073,39.2569,39.0981,39.2569,14453.0
2025-05-12 14:00:00,39.59,39.71,39.58,39.61,12839.0,39.2966,39.4157,39.2867,39.3165,12839.0
2025-05-12 14:30:00,39.63,39.75,39.62,39.65,38991.0,39.3363,39.4554,39.3264,39.3562,38991.0
2025-05-12 15:00:00,39.64,39.73,39.61,39.73,31085.0,39.3462,39.4356,39.3165,39.4356,31085.0
2025-05-12 15:30:00,39.74,39.93,39.72,39.89,116135.0,39.4455,39.6341,39.4257,39.5944,116135.0
2025-05-13 09:30:00,40.0,40.42,39.82,40.36,69589.0,39.7036,40.1205,39.5249,40.0609,69589.0
2025-05-13 10:00:00,40.37,40.63,40.37,40.43,70474.0,40.0708,40.3289,40.0708,40.1304,70474.0
2025-05-13 10:30:00,40.43,40.57,40.24,40.29,40795.0,40.1304,40.2694,39.9418,39.9914,40795.0
2025-05-13 11:00:00,40.31,40.5,40.24,40.44,59262.0,40.0113,40.1999,39.9418,40.1403,59262.0
2025-05-13 11:30:00,40.44,40.78,40.44,40.72,58594.0,40.1403,40.4778,40.1403,40.4182,58594.0
2025-05-13 12:00:00,40.75,40.78,40.58,40.66,31404.0,40.448,40.4778,40.2793,40.3587,31404.0
2025-05-13 12:30:00,40.64,40.64,40.46,40.53,30176.0,40.3388,40.3388,40.1602,40.2297,30176.0
2025-05-13 13:00:00,40.52,40.65,40.48,40.64,21267.0,40.2197,40.3488,40.18,40.3388,21267.0
2025-05-13 13:30:00,40.63,40.79,40.59,40.79,31406.0,40.3289,40.4877,40.2892,40.4877,31406.0
2025-05-13 14:00:00,40.8,40.88,40.72,40.86,58277.0,40.4977,40.5771,40.4182,40.5572,58277.0
2025-05-13 14:30:00,40.85,40.89,40.65,40.71,43960.0,40.5473,40.587,40.3488,40.4083,43960.0
2025-05-13 15:00:00,40.71,40.82,40.55,40.61,35136.0,40.4083,40.5175,40.2495,40.3091,35136.0
2025-05-13 15:30:00,40.61,40.62,40.35,40.4,54848.0,40.3091,40.319,40.051,40.1006,54848.0
2025-05-14 09:30:00,40.54,40.65,40.41,40.65,94322.0,40.2396,40.3488,40.1105,40.3488,94322.0
2025-05-14 10:00:00,40.65,40.73,40.54,40.62,43450.0,40.3488,40.4282,40.2396,40.319,43450.0
2025-05-14 10:30:00,40.58,40.88,40.56,40.83,38495.0,40.2793,40.5771,40.2594,40.5274,38495.0
2025-05-14 11:00:00,40.83,40.86,40.74,40.79,48566.0,40.5274,40.5572,40.4381,40.4877,48566.0
2025-05-14 11:30:00,40.8,41.07,40.79,41.01,83321.0,40.4977,40.7657,40.4877,40.7061,83321.0
2025-05-14 12:00:00,41.0,41.18,40.97,41.07,50741.0,40.6962,40.8748,40.6664,40.7657,50741.0
2025-05-14 12:30:00,41.06,41.12,41.02,41.09,32345.0,40.7557,40.8153,40.716,40.7855,32345.0
2025-05-14 13:00:00,41.09,41.12,40.94,40.94,24121.0,40.7855,40.8153,40.6366,40.6366,24121.0
2025-05-14 13:30:00,40.93,41.12,40.93,41.08,45253.0,40.6267,40.8153,40.6267,40.7756,45253.0
2025-05-14 14:00:00,41.07,41.11,41.01,41.08,28305.0,40.7657,40.8054,40.7061,40.7756,28305.0
2025-05-14 14:30:00,41.08,41.16,41.04,41.14,105284.0,40.7756,40.855,40.7359,40.8351,105284.0
2025-05-14 15:00:00,41.15,41.28,41.15,41.27,56487.0,40.8451,40.9741,40.8451,40.9642,56487.0
2025-05-14 15:30:00,41.27,41.35,41.13,41.16,85519.0,40.9642,41.0436,40.8252,40.855,85519.0
2025-05-15 09:30:00,40.78,40.91,40.47,40.72,136748.0,40.4778,40.6068,40.1701,40.4182,136748.0
2025-05-15 10:00:00,40.71,40.95,40.62,40.84,28210.0,40.4083,40.6465,40.319,40.5374,28210.0
2025-05-15 10:30:00,40.86,40.96,40.46,40.52,36392.0,40.5572,40.6565,40.1602,40.2197,36392.0
2025-05-15 11:00:00,40.52,40.57,40.15,40.22,349501.0,40.2197,40.2694,39.8525,39.9219,349501.0
2025-05-15 11:30:00,40.22,40.38,40.18,40.18,44043.0,39.9219,40.0808,39.8822,39.8822,44043.0
2025-05-15 12:00:00,40.17,40.17,39.86,39.86,59512.0,39.8723,39.8723,39.5646,39.5646,59512.0
2025-05-15 12:30:00,39.86,39.97,39.81,39.82,31079.0,39.5646,39.6738,39.515,39.5249,31079.0
2025-05-15 13:00:00,39.82,39.94,39.75,39.93,20215.0,39.5249,39.644,39.4554,39.6341,20215.0
2025-05-15 13:30:00,39.95,40.12,39.93,40.06,20446.0,39.654,39.8227,39.6341,39.7631,20446.0
2025-05-15 14:00:00,40.07,40.15,39.99,40.13,23157.0,39.7731,39.8525,39.6937,39.8326,23157.0
2025-05-15 14:30:00,40.13,40.21,40.05,40.16,33012.0,39.8326,39.912,39.7532,39.8624,33012.0
2025-05-15 15:00:00,40.19,40.22,40.05,40.06,28154.0,39.8922,39.9219,39.7532,39.7631,28154.0
2025-05-15 15:30:00,40.1,40.13,40.03,40.07,99117.0,39.8028,39.8326,39.7334,39.7731,99117.0
2025-05-16 09:30:00,39.06,39.24,39.02,39.16,168307.0,38.7705,38.9492,38.7308,38.8698,168307.0
2025-05-16 10:00:00,39.13,39.49,39.05,39.48,97662.0,38.84,39.1974,38.7606,39.1874,97662.0
2025-05-16 10:30:00,39.48,40.0,39.48,39.85,126877.0,39.1874,39.7036,39.1874,39.5547,126877.0
2025-05-16 11:00:00,39.83,39.85,39.64,39.72,60898.0,39.5348,39.5547,39.3462,39.4257,60898.0
2025-05-16 11:30:00,39.76,39.97,39.71,39.88,50621.0,39.4654,39.6738,39.4157,39.5845,50621.0
2025-05-16 12:00:00,39.86,39.86,39.59,39.65,61969.0,39.5646,39.5646,39.2966,39.3562,61969.0
2025-05-16 12:30:00,39.7,39.9,39.7,39.8,26281.0,39.4058,39.6043,39.4058,39.5051,26281.0
2025-05-16 13:00:00,39.8,39.89,39.8,39.83,15082.0,39.5051,39.5944,39.5051,39.5348,15082.0
2025-05-16 13:30:00,39.83,39.86,39.76,39.76,20750.0,39.5348,39.5646,39.4654,39.4654,20750.0
2025-05-16 14:00:00,39.78,39.88,39.78,39.79,13834.0,39.4852,39.5845,39.4852,39.4951,13834.0
2025-05-16 14:30:00,39.8,39.83,39.73,39.77,17082.0,39.5051,39.5348,39.4356,39.4753,17082.0
2025-05-16 15:00:00,39.77,39.78,39.61,39.71,52904.0,39.4753,39.4852,39.3165,39.4157,52904.0
2025-05-16 15:30:00,39.74,39.86,39.64,39.84,133221.0,39.4455,39.5646,39.3462,39.5448,133221.0
2025-05-19 09:30:00,41.78,41.91,41.41,41.5,149806.0,41.4704,41.5994,41.1031,41.1925,149806.0
2025-05-19 10:00:00,41.49,41.65,41.34,41.35,70010.0,41.1825,41.3414,41.0337,41.0436,70010.0
2025-05-19 10:30:00,41.38,41.4,41.0,41.17,103389.0,41.0734,41.0932,40.6962,40.8649,103389.0
2025-05-19 11:00:00,41.18,41.19,40.81,40.98,91554.0,40.8748,40.8848,40.5076,40.6763,91554.0
2025-05-19 11:30:00,40.97,41.11,40.87,41.02,129062.0,40.6664,40.8054,40.5671,40.716,129062.0
2025-05-19 12:00:00,41.0,41.03,40.79,40.79,46272.0,40.6962,40.7259,40.4877,40.4877,46272.0
2025-05-19 12:30:00,40.77,40.84,40.55,40.73,42818.0,40.4679,40.5374,40.2495,40.4282,42818.0
2025-05-19 13:00:00,40.73,40.97,40.61,40.64,107840.0,40.4282,40.6664,40.3091,40.3388,107840.0
2025-05-19 13:30:00,40.62,40.78,40.52,40.68,64113.0,40.319,40.4778,40.2197,40.3785,64113.0
2025-05-19 14:00:00,40.67,40.85,40.6,40.61,72243.0,40.3686,40.5473,40.2991,40.3091,72243.0
2025-05-19 14:30:00,40.63,40.67,40.44,40.56,84522.0,40.3289,40.3686,40.1403,40.2594,84522.0
2025-05-19 15:00:00,40.56,40.56,40.17,40.26,90867.0,40.2594,40.2594,39.8723,39.9617,90867.0
2025-05-19 15:30:00,40.28,40.32,40.14,40.22,94771.0,39.9815,40.0212,39.8425,39.9219,94771.0
2025-05-20 09:30:00,41.1,41.62,41.1,41.44,203542.0,40.7954,41.3116,40.7954,41.1329,203542.0
2025-05-20 10:00:00,41.41,41.41,41.11,41.18,101072.0,41.1031,41.1031,40.8054,40.8748,101072.0
2025-05-20 10:30:00,41.17,41.25,41.03,41.06,46704.0,40.8649,40.9443,40.7259,40.7557,46704.0
2025-05-20 11:00:00,41.05,41.11,40.88,41.0,50048.0,40.7458,40.8054,40.5771,40.6962,50048.0
2025-05-20 11:30:00,41.01,41.27,40.96,41.27,76362.0,40.7061,40.9642,40.6565,40.9642,76362.0
2025-05-20 12:00:00,41.22,41.4,41.17,41.19,34100.0,40.9145,41.0932,40.8649,40.8848,34100.0
2025-05-20 12:30:00,41.2,41.24,41.03,41.03,14358.0,40.8947,40.9344,40.7259,40.7259,14358.0
2025-05-20 13:00:00,41.0,41.09,40.88,40.96,28201.0,40.6962,40.7855,40.5771,40.6565,28201.0
2025-05-20 13:30:00,40.96,41.1,40.96,41.07,21369.0,40.6565,40.7954,40.6565,40.7657,21369.0
2025-05-20 14:00:00,41.07,41.18,40.97,41.02,27469.0,40.7657,40.8748,40.6664,40.716,27469.0
2025-05-20 14:30:00,41.02,41.15,41.01,41.03,25955.0,40.716,40.8451,40.7061,40.7259,25955.0
2025-05-20 15:00:00,41.05,41.11,40.95,41.06,41549.0,40.7458,40.8054,40.6465,40.7557,41549.0
2025-05-20 15:30:00,41.06,41.26,41.04,41.15,62739.0,40.7557,40.9542,40.7359,40.8451,62739.0
2025-05-21 09:30:00,42.21,42.27,41.81,41.96,69423.0,41.8972,41.9568,41.5002,41.6491,69423.0
2025-05-21 10:00:00,42.02,42.03,41.79,41.9,42150.0,41.7086,41.7185,41.4803,41.5895,42150.0
2025-05-21 10:30:00,41.9,42.15,41.75,41.8,113503.0,41.5895,41.8376,41.4406,41.4902,113503.0
2025-05-21 11:00:00,41.78,41.96,41.68,41.96,69822.0,41.4704,41.6491,41.3711,41.6491,69822.0
2025-05-21 11:30:00,41.94,42.09,41.93,42.09,41978.0,41.6292,41.7781,41.6193,41.7781,41978.0
2025-05-21 12:00:00,42.11,42.21,42.03,42.03,52591.0,41.7979,41.8972,41.7185,41.7185,52591.0
2025-05-21 12:30:00,42.04,42.13,42.01,42.13,51938.0,41.7285,41.8178,41.6987,41.8178,51938.0
2025-05-21 13:00:00,42.1,43.31,42.1,43.31,260600.0,41.788,42.9891,41.788,42.9891,260600.0
2025-05-21 13:30:00,43.34,43.54,42.89,43.27,168992.0,43.0188,43.2173,42.5722,42.9493,168992.0
2025-05-21 14:00:00,43.27,43.41,43.18,43.26,118271.0,42.9493,43.0883,42.86,42.9394,118271.0
2025-05-21 14:30:00,43.26,43.46,43.11,43.43,105806.0,42.9394,43.1379,42.7905,43.1082,105806.0
2025-05-21 15:00:00,43.42,43.44,43.18,43.22,58810.0,43.0982,43.1181,42.86,42.8997,58810.0
2025-05-21 15:30:00,43.23,43.35,43.14,43.23,131875.0,42.9096,43.0288,42.8203,42.9096,131875.0
2025-05-22 09:30:00,43.96,44.3,43.87,44.01,201438.0,43.6342,43.9717,43.5449,43.6839,201438.0
2025-05-22 10:00:00,44.01,44.04,43.55,43.82,84629.0,43.6839,43.7136,43.2273,43.4953,84629.0
2025-05-22 10:30:00,43.85,43.95,43.68,43.72,58147.0,43.525,43.6243,43.3563,43.396,58147.0
2025-05-22 11:00:00,43.67,43.9,43.23,43.23,72268.0,43.3464,43.5747,42.9096,42.9096,72268.0
2025-05-22 11:30:00,43.25,43.31,43.07,43.08,95200.0,42.9295,42.9891,42.7508,42.7608,95200.0
2025-05-22 12:00:00,43.09,43.13,42.73,42.91,72983.0,42.7707,42.8104,42.4133,42.592,72983.0
2025-05-22 12:30:00,42.99,43.09,42.96,43.06,29493.0,42.6714,42.7707,42.6416,42.7409,29493.0
2025-05-22 13:00:00,43.05,43.16,42.72,42.78,64328.0,42.731,42.8402,42.4034,42.463,64328.0
2025-05-22 13:30:00,42.81,42.92,42.78,42.88,43997.0,42.4928,42.6019,42.463,42.5622,43997.0
2025-05-22 14:00:00,42.81,42.89,42.75,42.85,34444.0,42.4928,42.5722,42.4332,42.5325,34444.0
2025-05-22 14:30:00,42.84,42.93,42.82,42.92,25709.0,42.5225,42.6119,42.5027,42.6019,25709.0
2025-05-22 15:00:00,42.9,42.92,42.65,42.71,71637.0,42.5821,42.6019,42.3339,42.3935,71637.0
2025-05-22 15:30:00,42.71,42.78,42.56,42.61,71472.0,42.3935,42.463,42.2446,42.2942,71472.0
2025-05-23 09:30:00,42.15,42.52,42.07,42.47,204009.0,41.8376,42.2049,41.7582,42.1553,204009.0
2025-05-23 10:00:00,42.48,42.66,42.42,42.58,97589.0,42.1652,42.3439,42.1056,42.2645,97589.0
2025-05-23 10:30:00,42.64,42.73,42.37,42.57,100695.0,42.324,42.4133,42.056,42.2545,100695.0
2025-05-23 11:00:00,42.53,42.82,42.49,42.56,79942.0,42.2148,42.5027,42.1751,42.2446,79942.0
2025-05-23 11:30:00,42.56,42.66,42.13,42.13,63529.0,42.2446,42.3439,41.8178,41.8178,63529.0
2025-05-23 12:00:00,42.15,42.44,42.13,42.37,60099.0,41.8376,42.1255,41.8178,42.056,60099.0
2025-05-23 12:30:00,42.34,42.49,42.13,42.41,75597.0,42.0262,42.1751,41.8178,42.0957,75597.0
2025-05-23 13:00:00,42.36,42.38,42.12,42.12,40022.0,42.0461,42.0659,41.8079,41.8079,40022.0
2025-05-23 13:30:00,42.11,42.47,42.05,42.46,22090.0,41.7979,42.1553,41.7384,42.1454,22090.0
2025-05-23 14:00:00,42.45,42.5,42.37,42.41,27261.0,42.1354,42.1851,42.056,42.0957,27261.0
2025-05-23 14:30:00,42.43,42.56,42.42,42.55,22237.0,42.1156,42.2446,42.1056,42.2347,22237.0
2025-05-23 15:00:00,42.55,42.6,42.44,42.44,80883.0,42.2347,42.2843,42.1255,42.1255,80883.0
2025-05-23 15:30:00,42.42,42.48,42.39,42.42,89223.0,42.1056,42.1652,42.0759,42.1056,89223.0
2025-05-27 09:30:00,41.3,41.55,41.23,41.28,149468.0,40.9939,41.2421,40.9245,40.9741,149468.0
2025-05-27 10:00:00,41.39,41.55,41.02,41.08,53220.0,41.0833,41.2421,40.716,40.7756,53220.0
2025-05-27 10:30:00,41.03,41.25,40.97,41.13,31269.0,40.7259,40.9443,40.6664,40.8252,31269.0
2025-05-27 11:00:00,41.1,41.13,40.81,40.85,43210.0,40.7954,40.8252,40.5076,40.5473,43210.0
2025-05-27 11:30:00,40.85,40.87,40.64,40.66,52135.0,40.5473,40.5671,40.3388,40.3587,52135.0
2025-05-27 12:00:00,40.67,40.72,40.36,40.4,31390.0,40.3686,40.4182,40.0609,40.1006,31390.0
2025-05-27 12:30:00,40.4,40.43,40.28,40.38,49959.0,40.1006,40.1304,39.9815,40.0808,49959.0
2025-05-27 13:00:00,40.37,40.77,40.35,40.76,37829.0,40.0708,40.4679,40.051,40.4579,37829.0
2025-05-27 13:30:00,40.76,40.76,40.49,40.51,40189.0,40.4579,40.4579,40.1899,40.2098,40189.0
2025-05-27 14:00:00,40.5,40.6,40.45,40.46,26050.0,40.1999,40.2991,40.1502,40.1602,26050.0
2025-05-27 14:30:00,40.46,40.51,40.37,40.44,15275.0,40.1602,40.2098,40.0708,40.1403,15275.0
2025-05-27 15:00:00,40.43,40.52,40.25,40.49,44301.0,40.1304,40.2197,39.9517,40.1899,44301.0
2025-05-27 15:30:00,40.49,40.65,40.45,40.58,90421.0,40.1899,40.3488,40.1502,40.2793,90421.0
2025-05-28 09:30:00,41.19,41.48,40.99,41.47,66359.0,40.8848,41.1726,40.6862,41.1627,66359.0
2025-05-28 10:00:00,41.49,41.54,41.33,41.42,42051.0,41.1825,41.2322,41.0237,41.1131,42051.0
2025-05-28 10:30:00,41.42,41.69,41.38,41.67,78588.0,41.1131,41.3811,41.0734,41.3612,78588.0
2025-05-28 11:00:00,41.68,41.78,41.38,41.5,61626.0,41.3711,41.4704,41.0734,41.1925,61626.0
2025-05-28 11:30:00,41.48,41.71,41.46,41.66,46979.0,41.1726,41.4009,41.1528,41.3513,46979.0
2025-05-28 12:00:00,41.66,41.66,41.53,41.6,15913.0,41.3513,41.3513,41.2222,41.2917,15913.0
2025-05-28 12:30:00,41.62,41.63,41.4,41.4,45523.0,41.3116,41.3215,41.0932,41.0932,45523.0
2025-05-28 13:00:00,41.43,41.52,41.12,41.21,49999.0,41.123,41.2123,40.8153,40.9046,49999.0
2025-05-28 13:30:00,41.23,41.37,41.19,41.36,29052.0,40.9245,41.0634,40.8848,41.0535,29052.0
2025-05-28 14:00:00,41.38,41.43,41.17,41.32,108131.0,41.0734,41.123,40.8649,41.0138,108131.0
2025-05-28 14:30:00,41.31,41.34,41.16,41.21,51651.0,41.0039,41.0337,40.855,40.9046,51651.0
2025-05-28 15:00:00,41.21,41.26,41.06,41.1,35521.0,40.9046,40.9542,40.7557,40.7954,35521.0
2025-05-28 15:30:00,41.12,41.36,41.08,41.27,66600.0,40.8153,41.0535,40.7756,40.9642,66600.0
2025-05-29 09:30:00,40.68,40.84,40.46,40.63,66278.0,40.3785,40.5374,40.1602,40.3289,66278.0
2025-05-29 10:00:00,40.65,40.72,40.56,40.72,49380.0,40.3488,40.4182,40.2594,40.4182,49380.0
2025-05-29 10:30:00,40.75,40.8,40.66,40.71,30269.0,40.448,40.4977,40.3587,40.4083,30269.0
2025-05-29 11:00:00,40.7,40.7,40.34,40.36,49676.0,40.3984,40.3984,40.0411,40.0609,49676.0
2025-05-29 11:30:00,40.36,40.39,40.2,40.23,82509.0,40.0609,40.0907,39.9021,39.9319,82509.0
2025-05-29 12:00:00,40.21,40.39,40.13,40.19,38885.0,39.912,40.0907,39.8326,39.8922,38885.0
2025-05-29 12:30:00,40.2,40.3,40.09,40.27,45776.0,39.9021,40.0014,39.7929,39.9716,45776.0
2025-05-29 13:00:00,40.21,40.21,39.95,40.16,85467.0,39.912,39.912,39.654,39.8624,85467.0
2025-05-29 13:30:00,40.13,40.13,39.98,40.03,28164.0,39.8326,39.8326,39.6837,39.7334,28164.0
2025-05-29 14:00:00,40.12,40.3,40.12,40.26,63291.0,39.8227,40.0014,39.8227,39.9617,63291.0
2025-05-29 14:30:00,40.27,40.28,40.06,40.1,32385.0,39.9716,39.9815,39.7631,39.8028,32385.0
2025-05-29 15:00:00,40.12,40.27,40.12,40.17,47671.0,39.8227,39.9716,39.8227,39.8723,47671.0
2025-05-29 15:30:00,40.18,40.34,40.05,40.14,175984.0,39.8822,40.0411,39.7532,39.8425,175984.0
2025-05-30 09:30:00,40.25,40.38,40.11,40.16,33652.0,39.9517,40.0808,39.8128,39.8624,33652.0
2025-05-30 10:00:00,40.14,40.14,39.75,39.92,38138.0,39.8425,39.8425,39.4554,39.6242,38138.0
2025-05-30 10:30:00,39.93,40.53,39.93,40.48,85243.0,39.6341,40.2297,39.6341,40.18,85243.0
2025-05-30 11:00:00,40.53,40.54,40.05,40.07,49874.0,40.2297,40.2396,39.7532,39.7731,49874.0
2025-05-30 11:30:00,40.1,40.11,39.93,39.93,47549.0,39.8028,39.8128,39.6341,39.6341,47549.0
2025-05-30 12:00:00,39.95,40.03,39.94,39.97,47348.0,39.654,39.7334,39.644,39.6738,47348.0
2025-05-30 12:30:00,39.95,40.21,39.89,40.08,81432.0,39.654,39.912,39.5944,39.783,81432.0
2025-05-30 13:00:00,40.1,40.17,40.08,40.15,27120.0,39.8028,39.8723,39.783,39.8525,27120.0
2025-05-30 13:30:00,40.14,40.39,40.14,40.37,87719.0,39.8425,40.0907,39.8425,40.0708,87719.0
2025-05-30 14:00:00,40.4,40.41,40.24,40.27,30464.0,40.1006,40.1105,39.9418,39.9716,30464.0
2025-05-30 14:30:00,40.25,40.33,40.21,40.31,32250.0,39.9517,40.0311,39.912,40.0113,32250.0
2025-05-30 15:00:00,40.3,40.45,40.17,40.21,62965.0,40.0014,40.1502,39.8723,39.912,62965.0
2025-05-30 15:30:00,40.2,40.31,39.99,40.1,157633.0,39.9021,40.0113,39.6937,39.8028,157633.0
2025-06-02 09:30:00,40.95,41.12,40.85,41.07,54656.0,40.6465,40.8153,40.5473,40.7657,54656.0
2025-06-02 10:00:00,40.87,41.16,40.67,40.79,65950.0,40.5671,40.855,40.3686,40.4877,65950.0
2025-06-02 10:30:00,40.82,40.9,40.7,40.8,93473.0,40.5175,40.5969,40.3984,40.4977,93473.0
2025-06-02 11:00:00,40.82,41.41,40.82,41.38,68079.0,40.5175,41.1031,40.5175,41.0734,68079.0
2025-06-02 11:30:00,41.39,41.52,41.34,41.38,43402.0,41.0833,41.2123,41.0337,41.0734,43402.0
2025-06-02 12:00:00,41.38,41.39,41.28,41.37,36559.0,41.0734,41.0833,40.9741,41.0634,36559.0
2025-06-02 12:30:00,41.38,41.54,41.36,41.48,54229.0,41.0734,41.2322,41.0535,41.1726,54229.0
2025-06-02 13:00:00,41.49,41.61,41.44,41.56,58611.0,41.1825,41.3016,41.1329,41.252,58611.0
2025-06-02 13:30:00,41.57,41.62,41.53,41.57,36003.0,41.2619,41.3116,41.2222,41.2619,36003.0
2025-06-02 14:00:00,41.55,41.6,41.45,41.58,43612.0,41.2421,41.2917,41.1428,41.2719,43612.0
2025-06-02 14:30:00,41.57,41.63,41.49,41.5,45631.0,41.2619,41.3215,41.1825,41.1925,45631.0
2025-06-02 15:00:00,41.47,41.53,41.42,41.43,34777.0,41.1627,41.2222,41.1131,41.123,34777.0
2025-06-02 15:30:00,41.43,41.44,41.12,41.17,83608.0,41.123,41.1329,40.8153,40.8649,83608.0
2025-06-03 09:30:00,40.75,40.77,40.32,40.4,88224.0,40.448,40.4679,40.0212,40.1006,88224.0
2025-06-03 10:00:00,40.41,40.99,40.41,40.96,116577.0,40.1105,40.6862,40.1105,40.6565,116577.0
2025-06-03 10:30:00,40.97,41.06,40.82,40.9,33653.0,40.6664,40.7557,40.5175,40.5969,33653.0
2025-06-03 11:00:00,40.87,41.09,40.71,40.97,38781.0,40.5671,40.7855,40.4083,40.6664,38781.0
2025-06-03 11:30:00,40.95,41.36,40.95,41.3,43247.0,40.6465,41.0535,40.6465,40.9939,43247.0
2025-06-03 12:00:00,41.31,41.42,41.25,41.42,29521.0,41.0039,41.1131,40.9443,41.1131,29521.0
2025-06-03 12:30:00,41.42,41.49,41.39,41.47,93160.0,41.1131,41.1825,41.0833,41.1627,93160.0
2025-06-03 13:00:00,41.47,41.54,41.36,41.36,30605.0,41.1627,41.2322,41.0535,41.0535,30605.0
2025-06-03 13:30:00,41.36,41.43,41.3,41.3,16598.0,41.0535,41.123,40.9939,40.9939,16598.0
2025-06-03 14:00:00,41.31,41.38,41.23,41.27,13794.0,41.0039,41.0734,40.9245,40.9642,13794.0
2025-06-03 14:30:00,41.27,41.36,41.25,41.3,15276.0,40.9642,41.0535,40.9443,40.9939,15276.0
2025-06-03 15:00:00,41.3,41.38,41.27,41.38,19161.0,40.9939,41.0734,40.9642,41.0734,19161.0
2025-06-03 15:30:00,41.37,41.4,41.3,41.37,41945.0,41.0634,41.0932,40.9939,41.0634,41945.0
2025-06-04 09:30:00,40.26,40.45,40.2,40.35,52365.0,39.9617,40.1502,39.9021,40.051,52365.0
2025-06-04 10:00:00,40.2,40.34,39.74,39.96,156524.0,39.9021,40.0411,39.4455,39.6639,156524.0
2025-06-04 10:30:00,39.92,39.97,39.48,39.55,74450.0,39.6242,39.6738,39.1874,39.2569,74450.0
2025-06-04 11:00:00,39.53,39.92,39.53,39.71,58911.0,39.2371,39.6242,39.2371,39.4157,58911.0
2025-06-04 11:30:00,39.68,39.71,39.47,39.47,46545.0,39.386,39.4157,39.1775,39.1775,46545.0
2025-06-04 12:00:00,39.45,39.45,39.06,39.08,87411.0,39.1577,39.1577,38.7705,38.7904,87411.0
2025-06-04 12:30:00,39.07,39.26,39.02,39.09,42513.0,38.7805,38.9691,38.7308,38.8003,42513.0
2025-06-04 13:00:00,39.1,39.26,39.07,39.21,32545.0,38.8102,38.9691,38.7805,38.9194,32545.0
2025-06-04 13:30:00,39.21,39.24,39.13,39.14,16556.0,38.9194,38.9492,38.84,38.85,16556.0
2025-06-04 14:00:00,39.21,39.29,39.17,39.29,24958.0,38.9194,38.9988,38.8797,38.9988,24958.0
2025-06-04 14:30:00,39.29,39.46,39.29,39.4,28405.0,38.9988,39.1676,38.9988,39.108,28405.0
2025-06-04 15:00:00,39.42,39.46,39.37,39.42,41436.0,39.1279,39.1676,39.0782,39.1279,41436.0
2025-06-04 15:30:00,39.4,39.43,39.28,39.4,73656.0,39.108,39.1378,38.9889,39.108,73656.0
2025-06-05 09:30:00,39.01,39.04,38.73,38.75,109693.0,38.7209,38.7507,38.443,38.4628,109693.0
2025-06-05 10:00:00,38.8,38.91,38.66,38.91,33165.0,38.5125,38.6217,38.3735,38.6217,33165.0
2025-06-05 10:30:00,38.95,39.3,38.95,39.27,63917.0,38.6614,39.0088,38.6614,38.979,63917.0
2025-06-05 11:00:00,39.27,39.62,39.27,39.49,84370.0,38.979,39.3264,38.979,39.1974,84370.0
2025-06-05 11:30:00,39.47,39.58,39.36,39.38,37256.0,39.1775,39.2867,39.0683,39.0882,37256.0
2025-06-05 12:00:00,39.36,39.43,39.28,39.37,20377.0,39.0683,39.1378,38.9889,39.0782,20377.0
2025-06-05 12:30:00,39.42,39.47,39.1,39.16,56310.0,39.1279,39.1775,38.8102,38.8698,56310.0
2025-06-05 13:00:00,39.12,39.12,38.92,39.12,25880.0,38.8301,38.8301,38.6316,38.8301,25880.0
2025-06-05 13:30:00,39.14,39.48,39.14,39.38,59213.0,38.85,39.1874,38.85,39.0882,59213.0
2025-06-05 14:00:00,39.37,39.47,39.32,39.47,25254.0,39.0782,39.1775,39.0286,39.1775,25254.0
2025-06-05 14:30:00,39.48,39.48,39.33,39.34,14958.0,39.1874,39.1874,39.0385,39.0485,14958.0
2025-06-05 15:00:00,39.3,39.4,39.29,39.36,22253.0,39.0088,39.108,38.9988,39.0683,22253.0
2025-06-05 15:30:00,39.37,39.43,39.26,39.29,49766.0,39.0782,39.1378,38.9691,38.9988,49766.0
2025-06-06 09:30:00,40.29,40.45,40.2,40.38,69608.0,39.9914,40.1502,39.9021,40.0808,69608.0
2025-06-06 10:00:00,40.39,40.46,40.1,40.1,27902.0,40.0907,40.1602,39.8028,39.8028,27902.0
2025-06-06 10:30:00,40.14,40.38,40.14,40.3,17942.0,39.8425,40.0808,39.8425,40.0014,17942.0
2025-06-06 11:00:00,40.34,40.57,40.31,40.37,37715.0,40.0411,40.2694,40.0113,40.0708,37715.0
2025-06-06 11:30:00,40.38,40.49,40.31,40.47,10732.0,40.0808,40.1899,40.0113,40.1701,10732.0
2025-06-06 12:00:00,40.47,40.51,40.43,40.46,14337.0,40.1701,40.2098,40.1304,40.1602,14337.0
2025-06-06 12:30:00,40.46,40.7,40.44,40.7,16945.0,40.1602,40.3984,40.1403,40.3984,16945.0
2025-06-06 13:00:00,40.72,40.72,40.6,40.68,20546.0,40.4182,40.4182,40.2991,40.3785,20546.0
2025-06-06 13:30:00,40.7,40.71,40.62,40.71,12184.0,40.3984,40.4083,40.319,40.4083,12184.0
2025-06-06 14:00:00,40.74,40.79,40.7,40.75,8980.0,40.4381,40.4877,40.3984,40.448,8980.0
2025-06-06 14:30:00,40.73,40.87,40.73,40.83,14564.0,40.4282,40.5671,40.4282,40.5274,14564.0
2025-06-06 15:00:00,40.83,40.96,40.78,40.93,17287.0,40.5274,40.6565,40.4778,40.6267,17287.0
2025-06-06 15:30:00,40.94,40.94,40.83,40.87,62899.0,40.6366,40.6366,40.5274,40.5671,62899.0
2025-06-09 09:30:00,41.31,41.33,40.98,41.02,50477.0,41.0039,41.0237,40.6763,40.716,50477.0
2025-06-09 10:00:00,41.03,41.13,40.81,41.1,40569.0,40.7259,40.8252,40.5076,40.7954,40569.0
2025-06-09 10:30:00,41.1,41.34,41.04,41.08,30594.0,40.7954,41.0337,40.7359,40.7756,30594.0
2025-06-09 11:00:00,41.03,41.04,40.73,40.74,47192.0,40.7259,40.7359,40.4282,40.4381,47192.0
2025-06-09 11:30:00,40.74,40.8,40.68,40.77,53969.0,40.4381,40.4977,40.3785,40.4679,53969.0
2025-06-09 12:00:00,40.79,40.8,40.68,40.74,29526.0,40.4877,40.4977,40.3785,40.4381,29526.0
2025-06-09 12:30:00,40.71,40.71,40.56,40.63,16262.0,40.4083,40.4083,40.2594,40.3289,16262.0
2025-06-09 13:00:00,40.66,40.68,40.58,40.58,13509.0,40.3587,40.3785,40.2793,40.2793,13509.0
2025-06-09 13:30:00,40.58,40.63,40.53,40.58,49727.0,40.2793,40.3289,40.2297,40.2793,49727.0
2025-06-09 14:00:00,40.57,40.57,40.48,40.49,11609.0,40.2694,40.2694,40.18,40.1899,11609.0
2025-06-09 14:30:00,40.5,40.67,40.5,40.65,8724.0,40.1999,40.3686,40.1999,40.3488,8724.0
2025-06-09 15:00:00,40.7,40.76,40.69,40.72,11629.0,40.3984,40.4579,40.3885,40.4182,11629.0
2025-06-09 15:30:00,40.72,40.77,40.68,40.74,47745.0,40.4182,40.4679,40.3785,40.4381,47745.0
2025-06-10 09:30:00,39.82,39.91,39.74,39.75,30641.0,39.5249,39.6142,39.4455,39.4554,30641.0
2025-06-10 10:00:00,39.74,40.25,39.74,40.21,71936.0,39.4455,39.9517,39.4455,39.912,71936.0
2025-06-10 10:30:00,40.25,40.43,40.21,40.34,24591.0,39.9517,40.1304,39.912,40.0411,24591.0
2025-06-10 11:00:00,40.34,40.67,40.33,40.67,14854.0,40.0411,40.3686,40.0311,40.3686,14854.0
2025-06-10 11:30:00,40.64,40.64,40.35,40.36,46835.0,40.3388,40.3388,40.051,40.0609,46835.0
2025-06-10 12:00:00,40.35,40.49,40.33,40.44,12809.0,40.051,40.1899,40.0311,40.1403,12809.0
2025-06-10 12:30:00,40.45,40.5,40.37,40.44,36593.0,40.1502,40.1999,40.0708,40.1403,36593.0
2025-06-10 13:00:00,40.46,40.57,40.39,40.39,14766.0,40.1602,40.2694,40.0907,40.0907,14766.0
2025-06-10 13:30:00,40.5,40.5,40.31,40.34,16622.0,40.1999,40.1999,40.0113,40.0411,16622.0
2025-06-10 14:00:00,40.33,40.44,40.3,40.4,13101.0,40.0311,40.1403,40.0014,40.1006,13101.0
2025-06-10 14:30:00,40.39,40.42,40.31,40.39,17769.0,40.0907,40.1205,40.0113,40.0907,17769.0
2025-06-10 15:00:00,40.39,40.44,40.25,40.26,10870.0,40.0907,40.1403,39.9517,39.9617,10870.0
2025-06-10 15:30:00,40.26,40.27,40.14,40.17,86159.0,39.9617,39.9716,39.8425,39.8723,86159.0
2025-06-11 09:30:00,40.24,40.25,39.94,40.11,66719.0,39.9418,39.9517,39.644,39.8128,66719.0
2025-06-11 10:00:00,40.19,40.41,40.1,40.22,88143.0,39.8922,40.1105,39.8028,39.9219,88143.0
2025-06-11 10:30:00,40.19,40.24,39.95,40.03,57141.0,39.8922,39.9418,39.654,39.7334,57141.0
2025-06-11 11:00:00,40.09,40.24,40.08,40.2,73774.0,39.7929,39.9418,39.783,39.9021,73774.0
2025-06-11 11:30:00,40.21,40.27,40.0,40.02,9624.0,39.912,39.9716,39.7036,39.7234,9624.0
2025-06-11 12:00:00,39.96,40.0,39.9,39.94,23734.0,39.6639,39.7036,39.6043,39.644,23734.0
2025-06-11 12:30:00,39.95,40.11,39.92,39.93,29672.0,39.654,39.8128,39.6242,39.6341,29672.0
2025-06-11 13:00:00,39.91,39.98,39.45,39.57,140585.0,39.6142,39.6837,39.1577,39.2768,140585.0
2025-06-11 13:30:00,39.58,39.75,39.57,39.69,31245.0,39.2867,39.4554,39.2768,39.3959,31245.0
2025-06-11 14:00:00,39.67,39.67,39.53,39.55,14644.0,39.376,39.376,39.2371,39.2569,14644.0
2025-06-11 14:30:00,39.55,39.83,39.55,39.75,17345.0,39.2569,39.5348,39.2569,39.4554,17345.0
2025-06-11 15:00:00,39.76,39.83,39.73,39.82,45245.0,39.4654,39.5348,39.4356,39.5249,45245.0
2025-06-11 15:30:00,39.8,39.91,39.74,39.83,62156.0,39.5051,39.6142,39.4455,39.5348,62156.0
2025-06-12 09:30:00,38.76,39.08,38.74,39.03,81529.0,38.4728,38.7904,38.4529,38.7408,81529.0
2025-06-12 10:00:00,39.05,39.1,38.92,39.1,38983.0,38.7606,38.8102,38.6316,38.8102,38983.0
2025-06-12 10:30:00,39.1,39.19,38.99,39.03,62742.0,38.8102,38.8996,38.7011,38.7408,62742.0
2025-06-12 11:00:00,39.03,39.13,38.91,38.99,39366.0,38.7408,38.84,38.6217,38.7011,39366.0
2025-06-12 11:30:00,38.98,39.06,38.83,38.84,28863.0,38.6911,38.7705,38.5423,38.5522,28863.0
2025-06-12 12:00:00,38.84,38.9,38.64,38.73,43054.0,38.5522,38.6117,38.3537,38.443,43054.0
2025-06-12 12:30:00,38.73,38.81,38.65,38.77,38702.0,38.443,38.5224,38.3636,38.4827,38702.0
2025-06-12 13:00:00,38.79,38.87,38.39,38.56,109624.0,38.5025,38.582,38.1055,38.2743,109624.0
2025-06-12 13:30:00,38.53,38.54,38.39,38.44,52751.0,38.2445,38.2544,38.1055,38.1551,52751.0
2025-06-12 14:00:00,38.45,38.66,38.45,38.63,28288.0,38.1651,38.3735,38.1651,38.3437,28288.0
2025-06-12 14:30:00,38.57,38.64,38.47,38.49,13295.0,38.2842,38.3537,38.1849,38.2048,13295.0
2025-06-12 15:00:00,38.5,38.56,38.42,38.45,38586.0,38.2147,38.2743,38.1353,38.1651,38586.0
2025-06-12 15:30:00,38.46,38.48,38.36,38.41,113180.0,38.175,38.1948,38.0757,38.1254,113180.0
2025-06-13 09:30:00,39.04,39.08,38.84,38.94,54880.0,38.7507,38.7904,38.5522,38.6514,54880.0
2025-06-13 10:00:00,38.92,39.56,38.89,39.45,83609.0,38.6316,39.2668,38.6018,39.1577,83609.0
2025-06-13 10:30:00,39.48,39.57,39.32,39.32,40365.0,39.1874,39.2768,39.0286,39.0286,40365.0
2025-06-13 11:00:00,39.34,39.65,39.34,39.61,36808.0,39.0485,39.3562,39.0485,39.3165,36808.0
2025-06-13 11:30:00,39.62,39.79,39.6,39.64,37790.0,39.3264,39.4951,39.3065,39.3462,37790.0
2025-06-13 12:00:00,39.65,39.83,39.6,39.79,30062.0,39.3562,39.5348,39.3065,39.4951,30062.0
2025-06-13 12:30:00,39.81,39.99,39.79,39.99,25042.0,39.515,39.6937,39.4951,39.6937,25042.0
2025-06-13 13:00:00,39.98,40.21,39.97,40.21,35884.0,39.6837,39.912,39.6738,39.912,35884.0
2025-06-13 13:30:00,40.22,40.28,40.13,40.18,48224.0,39.9219,39.9815,39.8326,39.8822,48224.0
2025-06-13 14:00:00,40.15,40.15,39.95,40.0,30666.0,39.8525,39.8525,39.654,39.7036,30666.0
2025-06-13 14:30:00,40.02,40.05,39.72,39.83,63961.0,39.7234,39.7532,39.4257,39.5348,63961.0
2025-06-13 15:00:00,39.81,39.83,39.72,39.72,24372.0,39.515,39.5348,39.4257,39.4257,24372.0
2025-06-13 15:30:00,39.72,39.74,39.54,39.62,77386.0,39.4257,39.4455,39.247,39.3264,77386.0
2025-06-16 09:30:00,39.92,40.06,39.59,39.62,62574.0,39.6242,39.7631,39.2966,39.3264,62574.0
2025-06-16 10:00:00,39.61,39.82,39.57,39.6,32019.0,39.3165,39.5249,39.2768,39.3065,32019.0
2025-06-16 10:30:00,39.6,39.76,39.45,39.76,31304.0,39.3065,39.4654,39.1577,39.4654,31304.0
2025-06-16 11:00:00,39.78,39.89,39.66,39.89,28852.0,39.4852,39.5944,39.3661,39.5944,28852.0
2025-06-16 11:30:00,39.83,39.91,39.63,39.72,24075.0,39.5348,39.6142,39.3363,39.4257,24075.0
2025-06-16 12:00:00,39.69,39.95,39.56,39.94,34805.0,39.3959,39.654,39.2668,39.644,34805.0
2025-06-16 12:30:00,39.94,39.96,39.83,39.92,57391.0,39.644,39.6639,39.5348,39.6242,57391.0
2025-06-16 13:00:00,39.95,40.12,39.42,40.08,68343.0,39.654,39.8227,39.1279,39.783,68343.0
2025-06-16 13:30:00,40.08,40.46,40.08,40.4,39216.0,39.783,40.1602,39.783,40.1006,39216.0
2025-06-16 14:00:00,40.43,40.6,40.4,40.53,51338.0,40.1304,40.2991,40.1006,40.2297,51338.0
2025-06-16 14:30:00,40.54,40.57,40.43,40.57,24039.0,40.2396,40.2694,40.1304,40.2694,24039.0
2025-06-16 15:00:00,40.58,40.74,40.58,40.66,50485.0,40.2793,40.4381,40.2793,40.3587,50485.0
2025-06-16 15:30:00,40.6,40.8,40.59,40.75,76473.0,40.2991,40.4977,40.2892,40.448,76473.0
2025-06-17 09:30:00,40.0,40.27,39.98,40.2,62220.0,39.7036,39.9716,39.6837,39.9021,62220.0
2025-06-17 10:00:00,40.2,40.36,40.06,40.07,57203.0,39.9021,40.0609,39.7631,39.7731,57203.0
2025-06-17 10:30:00,40.07,40.24,40.0,40.05,65431.0,39.7731,39.9418,39.7036,39.7532,65431.0
2025-06-17 11:00:00,40.03,40.04,39.89,39.95,75927.0,39.7334,39.7433,39.5944,39.654,75927.0
2025-06-17 11:30:00,39.95,39.95,39.76,39.76,25870.0,39.654,39.654,39.4654,39.4654,25870.0
2025-06-17 12:00:00,39.76,39.78,39.59,39.65,15280.0,39.4654,39.4852,39.2966,39.3562,15280.0
2025-06-17 12:30:00,39.64,39.69,39.55,39.62,49187.0,39.3462,39.3959,39.2569,39.3264,49187.0
2025-06-17 13:00:00,39.64,39.66,39.47,39.53,70183.0,39.3462,39.3661,39.1775,39.2371,70183.0
2025-06-17 13:30:00,39.5,39.52,39.3,39.33,80894.0,39.2073,39.2271,39.0088,39.0385,80894.0
2025-06-17 14:00:00,39.31,39.35,39.09,39.09,64590.0,39.0187,39.0584,38.8003,38.8003,64590.0
2025-06-17 14:30:00,39.09,39.42,39.08,39.32,25157.0,38.8003,39.1279,38.7904,39.0286,25157.0
2025-06-17 15:00:00,39.29,39.34,39.18,39.18,17081.0,38.9988,39.0485,38.8897,38.8897,17081.0
2025-06-17 15:30:00,39.2,39.32,39.19,39.31,77116.0,38.9095,39.0286,38.8996,39.0187,77116.0
2025-06-18 09:30:00,38.84,38.89,38.69,38.84,108331.0,38.5522,38.6018,38.4033,38.5522,108331.0
2025-06-18 10:00:00,38.84,38.98,38.6,38.92,33524.0,38.5522,38.6911,38.314,38.6316,33524.0
2025-06-18 10:30:00,38.92,39.06,38.62,38.62,66921.0,38.6316,38.7705,38.3338,38.3338,66921.0
2025-06-18 11:00:00,38.63,38.65,38.54,38.6,50096.0,38.3437,38.3636,38.2544,38.314,50096.0
2025-06-18 11:30:00,38.61,38.67,38.55,38.58,22880.0,38.3239,38.3834,38.2643,38.2941,22880.0
2025-06-18 12:00:00,38.58,38.78,38.57,38.78,27367.0,38.2941,38.4926,38.2842,38.4926,27367.0
2025-06-18 12:30:00,38.76,38.76,38.62,38.76,35930.0,38.4728,38.4728,38.3338,38.4728,35930.0
2025-06-18 13:00:00,38.78,38.9,38.74,38.82,25458.0,38.4926,38.6117,38.4529,38.5323,25458.0
2025-06-18 13:30:00,38.83,38.98,38.67,38.67,31329.0,38.5423,38.6911,38.3834,38.3834,31329.0
2025-06-18 14:00:00,38.84,39.33,38.61,39.21,127543.0,38.5522,39.0385,38.3239,38.9194,127543.0
2025-06-18 14:30:00,39.16,39.44,39.08,39.38,75528.0,38.8698,39.1477,38.7904,39.0882,75528.0
2025-06-18 15:00:00,39.41,39.54,39.14,39.15,75594.0,39.118,39.247,38.85,38.8599,75594.0
2025-06-18 15:30:00,39.14,39.32,39.11,39.15,73326.0,38.85,39.0286,38.8202,38.8599,73326.0
2025-06-20 09:30:00,39.9,40.06,39.74,39.92,47995.0,39.6043,39.7631,39.4455,39.6242,47995.0
2025-06-20 10:00:00,39.94,40.09,39.92,39.98,26186.0,39.644,39.7929,39.6242,39.6837,26186.0
2025-06-20 10:30:00,39.95,40.14,39.92,39.93,41916.0,39.654,39.8425,39.6242,39.6341,41916.0
2025-06-20 11:00:00,39.91,39.92,39.59,39.6,52414.0,39.6142,39.6242,39.2966,39.3065,52414.0
2025-06-20 11:30:00,39.6,39.61,39.44,39.6,14048.0,39.3065,39.3165,39.1477,39.3065,14048.0
2025-06-20 12:00:00,39.62,39.64,39.31,39.34,38195.0,39.3264,39.3462,39.0187,39.0485,38195.0
2025-06-20 12:30:00,39.34,39.34,39.21,39.27,15524.0,39.0485,39.0485,38.9194,38.979,15524.0
2025-06-20 13:00:00,39.28,39.33,39.1,39.11,47546.0,38.9889,39.0385,38.8102,38.8202,47546.0
2025-06-20 13:30:00,39.09,39.25,38.99,39.25,87167.0,38.8003,38.9591,38.7011,38.9591,87167.0
2025-06-20 14:00:00,39.22,39.22,39.16,39.21,12450.0,38.9294,38.9294,38.8698,38.9194,12450.0
2025-06-20 14:30:00,39.2,39.3,39.2,39.26,7214.0,38.9095,39.0088,38.9095,38.9691,7214.0
2025-06-20 15:00:00,39.32,39.34,39.28,39.32,10055.0,39.0286,39.0485,38.9889,39.0286,10055.0
2025-06-20 15:30:00,39.33,39.49,39.32,39.45,85741.0,39.0385,39.1974,39.0286,39.1577,85741.0