date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-03-09 09:30:00,50.69,50.69,47.6,49.58,35357.0,42.8203,42.8203,40.21,41.8826,35357.0
2020-03-09 10:00:00,49.3,49.89,49.3,49.7,6895.0,41.6461,42.1445,41.6461,41.984,6895.0
2020-03-09 10:30:00,49.76,49.8,49.6,49.73,33977.0,42.0347,42.0685,41.8995,42.0093,33977.0
2020-03-09 11:00:00,49.74,49.74,49.6,49.62,24257.0,42.0178,42.0178,41.8995,41.9164,24257.0
2020-03-09 11:30:00,49.63,49.82,49.63,49.81,57758.0,41.9249,42.0854,41.9249,42.0769,57758.0
2020-03-09 12:00:00,49.81,49.96,49.81,49.95,5530.0,42.0769,42.2036,42.0769,42.1952,5530.0
2020-03-09 12:30:00,49.97,50.1,49.97,50.09,34518.0,42.2121,42.3219,42.2121,42.3135,34518.0
2020-03-09 13:00:00,50.08,50.13,50.08,50.12,13151.0,42.305,42.3472,42.305,42.3388,13151.0
2020-03-09 13:30:00,50.11,50.12,50.04,50.04,24340.0,42.3303,42.3388,42.2712,42.2712,24340.0
2020-03-09 14:00:00,50.05,50.05,49.9,49.9,22300.0,42.2797,42.2797,42.153,42.153,22300.0
2020-03-09 14:30:00,49.9,49.9,49.82,49.82,23725.0,42.153,42.153,42.0854,42.0854,23725.0
2020-03-09 15:00:00,49.82,49.83,49.68,49.7,51521.0,42.0854,42.0938,41.9671,41.984,51521.0
2020-03-09 15:30:00,49.71,49.9,49.71,49.89,85281.0,41.9925,42.153,41.9925,42.1445,85281.0
2020-03-10 09:30:00,50.12,50.27,50.09,50.22,16607.0,42.3388,42.4655,42.3135,42.4233,16607.0
2020-03-10 10:00:00,50.21,50.22,50.17,50.22,12500.0,42.4148,42.4233,42.381,42.4233,12500.0
2020-03-10 10:30:00,50.22,50.22,50.21,50.22,41438.0,42.4233,42.4233,42.4148,42.4233,41438.0
2020-03-10 11:00:00,50.22,50.22,50.2,50.21,5900.0,42.4233,42.4233,42.4064,42.4148,5900.0
2020-03-10 11:30:00,50.21,50.22,50.15,50.17,11307.0,42.4148,42.4233,42.3641,42.381,11307.0
2020-03-10 12:00:00,50.17,50.17,50.12,50.12,44896.0,42.381,42.381,42.3388,42.3388,44896.0
2020-03-10 12:30:00,50.12,50.12,50.1,50.1,8900.0,42.3388,42.3388,42.3219,42.3219,8900.0
2020-03-10 13:00:00,50.1,50.13,50.1,50.12,6290.0,42.3219,42.3472,42.3219,42.3388,6290.0
2020-03-10 13:30:00,50.12,50.12,50.11,50.11,800.0,42.3388,42.3388,42.3303,42.3303,800.0
2020-03-10 14:00:00,50.11,50.11,50.1,50.1,2500.0,42.3303,42.3303,42.3219,42.3219,2500.0
2020-03-10 14:30:00,50.1,50.12,50.1,50.12,19690.0,42.3219,42.3388,42.3219,42.3388,19690.0
2020-03-10 15:00:00,50.12,50.15,50.12,50.15,7200.0,42.3388,42.3641,42.3388,42.3641,7200.0
2020-03-10 15:30:00,50.14,50.14,50.1,50.13,65386.0,42.3557,42.3557,42.3219,42.3472,65386.0
2020-03-11 09:30:00,49.99,50.11,49.89,50.0,14065.0,42.229,42.3303,42.1445,42.2374,14065.0
2020-03-11 10:00:00,50.0,50.0,50.0,50.0,0.0,42.2374,42.2374,42.2374,42.2374,0.0
2020-03-11 10:30:00,49.97,49.97,49.94,49.97,11086.0,42.2121,42.2121,42.1867,42.2121,11086.0
2020-03-11 11:00:00,49.97,50.03,49.97,50.03,3414.0,42.2121,42.2628,42.2121,42.2628,3414.0
2020-03-11 11:30:00,50.04,50.04,49.99,50.0,15100.0,42.2712,42.2712,42.229,42.2374,15100.0
2020-03-11 12:00:00,50.01,50.01,50.01,50.01,1500.0,42.2459,42.2459,42.2459,42.2459,1500.0
2020-03-11 12:30:00,50.01,50.01,50.01,50.01,201.0,42.2459,42.2459,42.2459,42.2459,201.0
2020-03-11 13:00:00,49.97,49.99,49.96,49.99,10582.0,42.2121,42.229,42.2036,42.229,10582.0
2020-03-11 13:30:00,49.99,49.99,49.99,49.99,100.0,42.229,42.229,42.229,42.229,100.0
2020-03-11 14:00:00,50.01,50.01,50.0,50.0,4011.0,42.2459,42.2459,42.2374,42.2374,4011.0
2020-03-11 14:30:00,49.99,50.03,49.99,50.03,12195.0,42.229,42.2628,42.229,42.2628,12195.0
2020-03-11 15:00:00,50.01,50.01,49.81,49.81,3900.0,42.2459,42.2459,42.0769,42.0769,3900.0
2020-03-11 15:30:00,49.83,49.83,49.76,49.76,49939.0,42.0938,42.0938,42.0347,42.0347,49939.0
2020-03-12 09:30:00,49.25,49.3,45.75,47.3,29891.0,41.6039,41.6461,38.6472,39.9566,29891.0
2020-03-12 10:00:00,47.26,47.46,46.25,46.55,49162.0,39.9228,40.0918,39.0696,39.323,49162.0
2020-03-12 10:30:00,46.5,47.97,46.5,47.97,17761.0,39.2808,40.5226,39.2808,40.5226,17761.0
2020-03-12 11:00:00,47.97,48.14,47.96,48.13,19848.0,40.5226,40.6662,40.5141,40.6577,19848.0
2020-03-12 11:30:00,48.03,48.03,47.81,47.97,36000.0,40.5733,40.5733,40.3874,40.5226,36000.0
2020-03-12 12:00:00,47.97,47.99,47.88,47.99,19644.0,40.5226,40.5395,40.4466,40.5395,19644.0
2020-03-12 12:30:00,47.99,48.12,47.96,48.05,27612.0,40.5395,40.6493,40.5141,40.5902,27612.0
2020-03-12 13:00:00,47.86,48.17,47.86,48.04,17898.0,40.4297,40.6915,40.4297,40.5817,17898.0
2020-03-12 13:30:00,47.89,47.89,47.34,47.48,49039.0,40.455,40.455,39.9904,40.1087,49039.0
2020-03-12 14:00:00,47.47,47.47,47.28,47.28,14910.0,40.1002,40.1002,39.9397,39.9397,14910.0
2020-03-12 14:30:00,47.26,47.26,47.05,47.08,18181.0,39.9228,39.9228,39.7454,39.7708,18181.0
2020-03-12 15:00:00,47.08,47.08,46.77,46.79,12725.0,39.7708,39.7708,39.5089,39.5258,12725.0
2020-03-12 15:30:00,46.78,46.79,45.63,46.07,107332.0,39.5173,39.5258,38.5459,38.9176,107332.0
2020-03-13 09:30:00,47.49,48.02,47.49,47.69,21470.0,40.1171,40.5648,40.1171,40.2861,21470.0
2020-03-13 10:00:00,47.69,47.69,47.24,47.27,37707.0,40.2861,40.2861,39.9059,39.9313,37707.0
2020-03-13 10:30:00,47.27,47.41,47.27,47.31,7000.0,39.9313,40.0495,39.9313,39.9651,7000.0
2020-03-13 11:00:00,47.31,47.71,47.31,47.66,6276.0,39.9651,40.303,39.9651,40.2607,6276.0
2020-03-13 11:30:00,47.46,47.62,47.46,47.61,3982.0,40.0918,40.2269,40.0918,40.2185,3982.0
2020-03-13 12:00:00,47.57,47.7,47.56,47.67,3100.0,40.1847,40.2945,40.1762,40.2692,3100.0
2020-03-13 12:30:00,47.61,47.69,47.61,47.68,9335.0,40.2185,40.2861,40.2185,40.2776,9335.0
2020-03-13 13:00:00,47.65,47.72,47.65,47.72,2900.0,40.2523,40.3114,40.2523,40.3114,2900.0
2020-03-13 13:30:00,47.75,47.79,47.67,47.71,7844.0,40.3367,40.3705,40.2692,40.303,7844.0
2020-03-13 14:00:00,47.7,47.77,47.63,47.65,14790.0,40.2945,40.3536,40.2354,40.2523,14790.0
2020-03-13 14:30:00,47.65,47.75,47.65,47.74,15723.0,40.2523,40.3367,40.2523,40.3283,15723.0
2020-03-13 15:00:00,47.74,47.9,47.72,47.9,6811.0,40.3283,40.4635,40.3114,40.4635,6811.0
2020-03-13 15:30:00,47.94,48.2,47.78,48.16,47898.0,40.4972,40.7169,40.3621,40.6831,47898.0
2020-03-16 09:30:00,46.89,47.1,46.07,46.28,22311.0,39.6103,39.7877,38.9176,39.095,22311.0
2020-03-16 10:00:00,46.29,46.48,46.29,46.45,7856.0,39.1034,39.2639,39.1034,39.2386,7856.0
2020-03-16 10:30:00,46.43,46.75,46.43,46.71,15366.0,39.2217,39.492,39.2217,39.4582,15366.0
2020-03-16 11:00:00,46.71,46.76,46.52,46.66,40990.0,39.4582,39.5004,39.2977,39.416,40990.0
2020-03-16 11:30:00,46.68,47.01,46.67,46.98,28763.0,39.4329,39.7116,39.4244,39.6863,28763.0
2020-03-16 12:00:00,47.03,47.03,46.62,46.91,46034.0,39.7285,39.7285,39.3822,39.6272,46034.0
2020-03-16 12:30:00,46.92,47.07,46.9,47.07,33582.0,39.6356,39.7623,39.6187,39.7623,33582.0
2020-03-16 13:00:00,47.04,47.37,46.83,47.37,10400.0,39.737,40.0157,39.5596,40.0157,10400.0
2020-03-16 13:30:00,47.35,47.45,47.25,47.29,20313.0,39.9988,40.0833,39.9144,39.9482,20313.0
2020-03-16 14:00:00,47.17,47.22,47.12,47.12,24980.0,39.8468,39.889,39.8046,39.8046,24980.0
2020-03-16 14:30:00,47.08,47.08,46.88,46.96,14642.0,39.7708,39.7708,39.6018,39.6694,14642.0
2020-03-16 15:00:00,46.95,47.02,46.81,46.92,15506.0,39.6609,39.7201,39.5427,39.6356,15506.0
2020-03-16 15:30:00,46.91,46.99,46.62,46.65,15573.0,39.6272,39.6947,39.3822,39.4075,15573.0
2020-03-17 09:30:00,46.24,46.6,46.23,46.26,24047.0,39.0612,39.3653,39.0527,39.0781,24047.0
2020-03-17 10:00:00,46.25,46.36,46.25,46.33,14978.0,39.0696,39.1625,39.0696,39.1372,14978.0
2020-03-17 10:30:00,46.34,46.43,46.34,46.42,17978.0,39.1456,39.2217,39.1456,39.2132,17978.0
2020-03-17 11:00:00,46.42,46.53,46.37,46.5,19546.0,39.2132,39.3062,39.171,39.2808,19546.0
2020-03-17 11:30:00,46.49,46.65,46.48,46.58,12046.0,39.2724,39.4075,39.2639,39.3484,12046.0
2020-03-17 12:00:00,46.6,46.74,46.6,46.7,15844.0,39.3653,39.4835,39.3653,39.4498,15844.0
2020-03-17 12:30:00,46.67,46.71,46.48,46.5,10957.0,39.4244,39.4582,39.2639,39.2808,10957.0
2020-03-17 13:00:00,46.5,46.63,46.5,46.63,5200.0,39.2808,39.3906,39.2808,39.3906,5200.0
2020-03-17 13:30:00,46.65,46.73,46.65,46.73,6463.0,39.4075,39.4751,39.4075,39.4751,6463.0
2020-03-17 14:00:00,46.79,46.97,46.79,46.97,4500.0,39.5258,39.6778,39.5258,39.6778,4500.0
2020-03-17 14:30:00,46.94,47.33,46.94,47.33,17842.0,39.6525,39.9819,39.6525,39.9819,17842.0
2020-03-17 15:00:00,47.4,47.4,47.25,47.33,21239.0,40.0411,40.0411,39.9144,39.9819,21239.0
2020-03-17 15:30:00,47.33,47.33,46.97,47.18,31308.0,39.9819,39.9819,39.6778,39.8552,31308.0
2020-03-18 09:30:00,46.45,46.45,45.75,45.87,28710.0,39.2386,39.2386,38.6472,38.7486,28710.0
2020-03-18 10:00:00,45.87,46.12,45.87,46.11,95611.0,38.7486,38.9598,38.7486,38.9514,95611.0
2020-03-18 10:30:00,46.12,46.12,45.83,45.83,55303.0,38.9598,38.9598,38.7148,38.7148,55303.0
2020-03-18 11:00:00,45.84,45.96,45.81,45.86,68555.0,38.7233,38.8246,38.6979,38.7402,68555.0
2020-03-18 11:30:00,45.83,45.83,45.6,45.7,16798.0,38.7148,38.7148,38.5205,38.605,16798.0
2020-03-18 12:00:00,45.66,45.69,45.59,45.6,11858.0,38.5712,38.5966,38.5121,38.5205,11858.0
2020-03-18 12:30:00,45.63,45.63,44.91,45.25,30288.0,38.5459,38.5459,37.9377,38.2249,30288.0
2020-03-18 13:00:00,44.21,45.25,43.85,45.01,39878.0,37.3463,38.2249,37.0422,38.0221,39878.0
2020-03-18 13:30:00,45.1,45.1,44.8,44.84,11328.0,38.0982,38.0982,37.8447,37.8785,11328.0
2020-03-18 14:00:00,44.67,44.71,44.01,44.02,15911.0,37.7349,37.7687,37.1774,37.1858,15911.0
2020-03-18 14:30:00,43.97,43.98,43.33,43.5,12044.0,37.1436,37.152,36.603,36.7466,12044.0
2020-03-18 15:00:00,43.53,43.53,43.32,43.42,41445.0,36.7719,36.7719,36.5945,36.679,41445.0
2020-03-18 15:30:00,43.42,44.41,43.28,44.41,95677.0,36.679,37.5153,36.5607,37.5153,95677.0
2020-03-19 09:30:00,43.51,43.88,43.34,43.75,91856.0,36.755,37.0676,36.6114,36.9577,91856.0
2020-03-19 10:00:00,43.76,44.02,43.75,43.96,43181.0,36.9662,37.1858,36.9577,37.1351,43181.0
2020-03-19 10:30:00,43.96,44.04,43.62,43.89,59965.0,37.1351,37.2027,36.8479,37.076,59965.0
2020-03-19 11:00:00,43.88,44.0,43.81,43.86,20316.0,37.0676,37.1689,37.0084,37.0507,20316.0
2020-03-19 11:30:00,43.87,44.14,43.87,44.03,16265.0,37.0591,37.2872,37.0591,37.1943,16265.0
2020-03-19 12:00:00,44.01,44.03,44.0,44.02,3700.0,37.1774,37.1943,37.1689,37.1858,3700.0
2020-03-19 12:30:00,44.01,44.03,43.8,43.8,11656.0,37.1774,37.1943,37.0,37.0,11656.0
2020-03-19 13:00:00,43.82,43.84,43.8,43.82,13930.0,37.0169,37.0338,37.0,37.0169,13930.0
2020-03-19 13:30:00,43.82,43.86,43.81,43.83,10560.0,37.0169,37.0507,37.0084,37.0253,10560.0
2020-03-19 14:00:00,43.84,43.92,43.84,43.91,19718.0,37.0338,37.1014,37.0338,37.0929,19718.0
2020-03-19 14:30:00,43.86,43.97,43.82,43.97,40230.0,37.0507,37.1436,37.0169,37.1436,40230.0
2020-03-19 15:00:00,43.97,44.15,43.94,44.15,41636.0,37.1436,37.2956,37.1183,37.2956,41636.0
2020-03-19 15:30:00,44.15,44.48,44.07,44.08,79165.0,37.2956,37.5744,37.2281,37.2365,79165.0
2020-03-20 09:30:00,44.04,44.2,44.04,44.2,9100.0,37.2027,37.3379,37.2027,37.3379,9100.0
2020-03-20 10:00:00,44.16,44.93,44.16,44.93,5509.0,37.3041,37.9546,37.3041,37.9546,5509.0
2020-03-20 10:30:00,44.85,45.24,44.76,45.19,8182.0,37.887,38.2164,37.8109,38.1742,8182.0
2020-03-20 11:00:00,45.2,45.66,45.18,45.59,69977.0,38.1826,38.5712,38.1657,38.5121,69977.0
2020-03-20 11:30:00,45.7,45.74,45.58,45.61,13163.0,38.605,38.6388,38.5036,38.529,13163.0
2020-03-20 12:00:00,45.68,45.68,45.35,45.35,3987.0,38.5881,38.5881,38.3093,38.3093,3987.0
2020-03-20 12:30:00,45.39,45.42,45.21,45.39,7800.0,38.3431,38.3685,38.1911,38.3431,7800.0
2020-03-20 13:00:00,45.39,45.4,45.37,45.37,3100.0,38.3431,38.3516,38.3262,38.3262,3100.0
2020-03-20 13:30:00,45.35,45.35,44.99,44.99,13300.0,38.3093,38.3093,38.0052,38.0052,13300.0
2020-03-20 14:00:00,44.97,44.99,44.85,44.87,16840.0,37.9883,38.0052,37.887,37.9039,16840.0
2020-03-20 14:30:00,44.89,44.89,44.69,44.72,5734.0,37.9208,37.9208,37.7518,37.7772,5734.0
2020-03-20 15:00:00,44.72,44.88,44.49,44.69,18879.0,37.7772,37.9123,37.5829,37.7518,18879.0
2020-03-20 15:30:00,44.7,45.13,44.7,45.0,17470.0,37.7603,38.1235,37.7603,38.0137,17470.0
2020-03-23 09:30:00,44.89,46.1,44.89,46.1,26370.0,37.9208,38.9429,37.9208,38.9429,26370.0
2020-03-23 10:00:00,46.18,46.4,46.09,46.37,7508.0,39.0105,39.1963,38.9345,39.171,7508.0
2020-03-23 10:30:00,46.36,46.51,46.17,46.24,7900.0,39.1625,39.2893,39.002,39.0612,7900.0
2020-03-23 11:00:00,46.14,46.26,46.14,46.22,2700.0,38.9767,39.0781,38.9767,39.0443,2700.0
2020-03-23 11:30:00,46.22,46.26,46.04,46.13,26400.0,39.0443,39.0781,38.8922,38.9683,26400.0
2020-03-23 12:00:00,46.13,46.13,45.99,46.03,36600.0,38.9683,38.9683,38.85,38.8838,36600.0
2020-03-23 12:30:00,46.04,46.13,46.04,46.13,22384.0,38.8922,38.9683,38.8922,38.9683,22384.0
2020-03-23 13:00:00,46.13,46.3,46.13,46.24,7720.0,38.9683,39.1119,38.9683,39.0612,7720.0
2020-03-23 13:30:00,46.24,46.35,46.24,46.35,2300.0,39.0612,39.1541,39.0612,39.1541,2300.0
2020-03-23 14:00:00,46.25,46.33,46.25,46.29,3600.0,39.0696,39.1372,39.0696,39.1034,3600.0
2020-03-23 14:30:00,46.29,46.3,46.09,46.26,7150.0,39.1034,39.1119,38.9345,39.0781,7150.0
2020-03-23 15:00:00,46.26,46.26,45.95,45.96,12300.0,39.0781,39.0781,38.8162,38.8246,12300.0
2020-03-23 15:30:00,45.95,46.02,45.94,46.0,14351.0,38.8162,38.8753,38.8077,38.8584,14351.0
2020-03-24 09:30:00,46.01,46.95,46.0,46.95,6189.0,38.8669,39.6609,38.8584,39.6609,6189.0
2020-03-24 10:00:00,47.0,47.61,46.97,47.39,109230.0,39.7032,40.2185,39.6778,40.0326,109230.0
2020-03-24 10:30:00,47.45,47.47,47.4,47.4,14074.0,40.0833,40.1002,40.0411,40.0411,14074.0
2020-03-24 11:00:00,47.38,47.42,47.28,47.42,15650.0,40.0242,40.058,39.9397,40.058,15650.0
2020-03-24 11:30:00,47.39,47.4,47.29,47.35,62730.0,40.0326,40.0411,39.9482,39.9988,62730.0
2020-03-24 12:00:00,47.38,47.38,47.29,47.35,4580.0,40.0242,40.0242,39.9482,39.9988,4580.0
2020-03-24 12:30:00,47.34,47.4,47.31,47.4,22215.0,39.9904,40.0411,39.9651,40.0411,22215.0
2020-03-24 13:00:00,47.39,47.42,47.33,47.42,32500.0,40.0326,40.058,39.9819,40.058,32500.0
2020-03-24 13:30:00,47.42,47.43,47.32,47.43,9775.0,40.058,40.0664,39.9735,40.0664,9775.0
2020-03-24 14:00:00,47.44,47.59,47.4,47.58,124124.0,40.0749,40.2016,40.0411,40.1931,124124.0
2020-03-24 14:30:00,47.6,48.58,47.6,48.04,369623.0,40.21,41.0379,40.21,40.5817,369623.0
2020-03-24 15:00:00,48.05,48.09,47.56,47.71,18800.0,40.5902,40.624,40.1762,40.303,18800.0
2020-03-24 15:30:00,47.71,47.8,47.71,47.79,79667.0,40.303,40.379,40.303,40.3705,79667.0
2020-03-25 09:30:00,47.61,47.93,47.61,47.93,21105.0,40.2185,40.4888,40.2185,40.4888,21105.0
2020-03-25 10:00:00,47.9,47.9,47.79,47.87,5000.0,40.4635,40.4635,40.3705,40.4381,5000.0
2020-03-25 10:30:00,47.88,47.88,47.74,47.86,20597.0,40.4466,40.4466,40.3283,40.4297,20597.0
2020-03-25 11:00:00,47.86,47.96,47.85,47.86,21600.0,40.4297,40.5141,40.4212,40.4297,21600.0
2020-03-25 11:30:00,47.85,47.94,47.85,47.86,6042.0,40.4212,40.4972,40.4212,40.4297,6042.0
2020-03-25 12:00:00,47.87,47.92,47.87,47.87,1899.0,40.4381,40.4804,40.4381,40.4381,1899.0
2020-03-25 12:30:00,47.88,47.94,47.87,47.93,3598.0,40.4466,40.4972,40.4381,40.4888,3598.0
2020-03-25 13:00:00,47.92,48.24,47.92,48.24,8599.0,40.4804,40.7507,40.4804,40.7507,8599.0
2020-03-25 13:30:00,48.19,48.21,48.05,48.11,9786.0,40.7084,40.7253,40.5902,40.6409,9786.0
2020-03-25 14:00:00,48.07,48.1,48.05,48.08,6188.0,40.6071,40.6324,40.5902,40.6155,6188.0
2020-03-25 14:30:00,48.07,48.07,48.02,48.06,9994.0,40.6071,40.6071,40.5648,40.5986,9994.0
2020-03-25 15:00:00,48.06,48.12,48.03,48.06,7156.0,40.5986,40.6493,40.5733,40.5986,7156.0
2020-03-25 15:30:00,48.06,48.07,47.83,47.99,38743.0,40.5986,40.6071,40.4043,40.5395,38743.0
2020-03-26 09:30:00,48.03,48.05,47.99,48.03,2500.0,40.5733,40.5902,40.5395,40.5733,2500.0
2020-03-26 10:00:00,47.98,48.02,47.94,48.02,4387.0,40.531,40.5648,40.4972,40.5648,4387.0
2020-03-26 10:30:00,48.02,48.02,48.0,48.01,7473.0,40.5648,40.5648,40.5479,40.5564,7473.0
2020-03-26 11:00:00,48.02,48.02,47.95,47.96,9000.0,40.5648,40.5648,40.5057,40.5141,9000.0
2020-03-26 11:30:00,47.97,47.97,47.85,47.93,18150.0,40.5226,40.5226,40.4212,40.4888,18150.0
2020-03-26 12:00:00,47.93,47.98,47.89,47.96,6639.0,40.4888,40.531,40.455,40.5141,6639.0
2020-03-26 12:30:00,47.97,48.01,47.97,48.01,2935.0,40.5226,40.5564,40.5226,40.5564,2935.0
2020-03-26 13:00:00,48.04,48.1,48.04,48.08,2700.0,40.5817,40.6324,40.5817,40.6155,2700.0
2020-03-26 13:30:00,48.08,48.14,48.07,48.14,3500.0,40.6155,40.6662,40.6071,40.6662,3500.0
2020-03-26 14:00:00,48.15,48.19,48.13,48.15,3200.0,40.6746,40.7084,40.6577,40.6746,3200.0
2020-03-26 14:30:00,48.15,48.16,48.11,48.11,4792.0,40.6746,40.6831,40.6409,40.6409,4792.0
2020-03-26 15:00:00,48.12,48.19,48.12,48.13,4616.0,40.6493,40.7084,40.6493,40.6577,4616.0
2020-03-26 15:30:00,48.12,48.18,48.09,48.13,21414.0,40.6493,40.7,40.624,40.6577,21414.0
2020-03-27 09:30:00,47.8,47.8,47.7,47.71,9790.0,40.379,40.379,40.2945,40.303,9790.0
2020-03-27 10:00:00,47.74,47.76,47.72,47.75,3600.0,40.3283,40.3452,40.3114,40.3367,3600.0
2020-03-27 10:30:00,47.72,47.77,47.72,47.76,2400.0,40.3114,40.3536,40.3114,40.3452,2400.0
2020-03-27 11:00:00,47.74,47.75,47.73,47.74,4600.0,40.3283,40.3367,40.3198,40.3283,4600.0
2020-03-27 11:30:00,47.74,47.74,47.74,47.74,500.0,40.3283,40.3283,40.3283,40.3283,500.0
2020-03-27 12:00:00,47.74,47.9,47.73,47.88,9754.0,40.3283,40.4635,40.3198,40.4466,9754.0
2020-03-27 12:30:00,47.88,47.9,47.83,47.83,3714.0,40.4466,40.4635,40.4043,40.4043,3714.0
2020-03-27 13:00:00,47.8,47.98,47.71,47.8,9858.0,40.379,40.531,40.303,40.379,9858.0
2020-03-27 13:30:00,47.83,47.98,47.83,47.9,2661.0,40.4043,40.531,40.4043,40.4635,2661.0
2020-03-27 14:00:00,47.9,47.91,47.85,47.9,17997.0,40.4635,40.4719,40.4212,40.4635,17997.0
2020-03-27 14:30:00,47.9,47.93,47.88,47.93,6145.0,40.4635,40.4888,40.4466,40.4888,6145.0
2020-03-27 15:00:00,47.91,47.92,47.88,47.88,2071.0,40.4719,40.4804,40.4466,40.4466,2071.0
2020-03-27 15:30:00,47.88,47.97,47.88,47.97,4819.0,40.4466,40.5226,40.4466,40.5226,4819.0
2020-03-30 09:30:00,48.01,48.01,48.01,48.01,500.0,40.5564,40.5564,40.5564,40.5564,500.0
2020-03-30 10:00:00,48.11,48.3,48.11,48.27,5500.0,40.6409,40.8014,40.6409,40.776,5500.0
2020-03-30 10:30:00,48.27,48.35,48.23,48.29,10237.0,40.776,40.8436,40.7422,40.7929,10237.0
2020-03-30 11:00:00,48.29,48.32,48.29,48.31,3289.0,40.7929,40.8183,40.7929,40.8098,3289.0
2020-03-30 11:30:00,48.32,48.36,48.28,48.33,11935.0,40.8183,40.852,40.7845,40.8267,11935.0
2020-03-30 12:00:00,48.29,48.31,48.28,48.28,4714.0,40.7929,40.8098,40.7845,40.7845,4714.0
2020-03-30 12:30:00,48.28,48.28,48.28,48.28,3300.0,40.7845,40.7845,40.7845,40.7845,3300.0
2020-03-30 13:00:00,48.28,48.3,48.25,48.27,8919.0,40.7845,40.8014,40.7591,40.776,8919.0
2020-03-30 13:30:00,48.25,48.26,48.25,48.25,1270.0,40.7591,40.7676,40.7591,40.7591,1270.0
2020-03-30 14:00:00,48.25,48.29,48.18,48.26,8761.0,40.7591,40.7929,40.7,40.7676,8761.0
2020-03-30 14:30:00,48.25,48.26,48.24,48.26,5008.0,40.7591,40.7676,40.7507,40.7676,5008.0
2020-03-30 15:00:00,48.25,48.26,48.25,48.26,700.0,40.7591,40.7676,40.7591,40.7676,700.0
2020-03-30 15:30:00,48.26,48.31,48.24,48.31,6076.0,40.7676,40.8098,40.7507,40.8098,6076.0
2020-03-31 09:30:00,48.33,48.38,48.33,48.37,1352.0,40.8267,40.8689,40.8267,40.8605,1352.0
2020-03-31 10:00:00,48.37,48.38,48.37,48.38,1200.0,40.8605,40.8689,40.8605,40.8689,1200.0
2020-03-31 10:30:00,48.38,48.38,48.38,48.38,1800.0,40.8689,40.8689,40.8689,40.8689,1800.0
2020-03-31 11:00:00,48.38,48.38,48.38,48.38,1800.0,40.8689,40.8689,40.8689,40.8689,1800.0
2020-03-31 11:30:00,48.39,48.39,48.38,48.39,2570.0,40.8774,40.8774,40.8689,40.8774,2570.0
2020-03-31 12:00:00,48.38,48.38,48.38,48.38,3530.0,40.8689,40.8689,40.8689,40.8689,3530.0
2020-03-31 12:30:00,48.38,48.38,48.38,48.38,300.0,40.8689,40.8689,40.8689,40.8689,300.0
2020-03-31 13:00:00,48.38,48.38,48.38,48.38,100.0,40.8689,40.8689,40.8689,40.8689,100.0
2020-03-31 13:30:00,48.38,48.71,48.38,48.6,27617.0,40.8689,41.1477,40.8689,41.0548,27617.0
2020-03-31 14:00:00,48.6,48.64,48.58,48.62,9719.0,41.0548,41.0886,41.0379,41.0717,9719.0
2020-03-31 14:30:00,48.62,48.68,48.61,48.63,13650.0,41.0717,41.1224,41.0632,41.0801,13650.0
2020-03-31 15:00:00,48.62,48.67,48.62,48.67,13521.0,41.0717,41.1139,41.0717,41.1139,13521.0
2020-03-31 15:30:00,48.65,48.85,48.63,48.77,20444.0,41.097,41.266,41.0801,41.1984,20444.0
2020-04-01 09:30:00,48.84,48.88,48.73,48.84,18380.0,41.3313,41.3652,41.2382,41.3313,18380.0
2020-04-01 10:00:00,48.83,48.83,48.61,48.68,11798.0,41.3228,41.3228,41.1367,41.1959,11798.0
2020-04-01 10:30:00,48.78,48.78,48.69,48.72,5600.0,41.2805,41.2805,41.2044,41.2298,5600.0
2020-04-01 11:00:00,48.72,48.72,48.65,48.71,13772.0,41.2298,41.2298,41.1705,41.2213,13772.0
2020-04-01 11:30:00,48.69,48.76,48.66,48.73,6500.0,41.2044,41.2636,41.179,41.2382,6500.0
2020-04-01 12:00:00,48.7,48.77,48.69,48.76,7800.0,41.2128,41.2721,41.2044,41.2636,7800.0
2020-04-01 12:30:00,48.76,48.76,48.71,48.76,5313.0,41.2636,41.2636,41.2213,41.2636,5313.0
2020-04-01 13:00:00,48.71,48.74,48.67,48.73,9800.0,41.2213,41.2467,41.1874,41.2382,9800.0
2020-04-01 13:30:00,48.74,48.75,48.68,48.75,10268.0,41.2467,41.2551,41.1959,41.2551,10268.0
2020-04-01 14:00:00,48.74,48.78,48.72,48.77,13528.0,41.2467,41.2805,41.2298,41.2721,13528.0
2020-04-01 14:30:00,48.76,48.79,48.73,48.77,11480.0,41.2636,41.289,41.2382,41.2721,11480.0
2020-04-01 15:00:00,48.76,48.77,48.75,48.77,13770.0,41.2636,41.2721,41.2551,41.2721,13770.0
2020-04-01 15:30:00,48.77,48.79,48.72,48.75,19548.0,41.2721,41.289,41.2298,41.2551,19548.0
2020-04-02 09:30:00,48.76,48.86,48.75,48.84,1408.0,41.2636,41.3482,41.2551,41.3313,1408.0
2020-04-02 10:00:00,48.86,48.94,48.84,48.86,4233.0,41.3482,41.4159,41.3313,41.3482,4233.0
2020-04-02 10:30:00,48.9,48.97,48.9,48.97,5100.0,41.3821,41.4413,41.3821,41.4413,5100.0
2020-04-02 11:00:00,48.96,49.14,48.96,49.14,3916.0,41.4329,41.5852,41.4329,41.5852,3916.0
2020-04-02 11:30:00,49.12,49.13,49.1,49.12,2800.0,41.5683,41.5767,41.5513,41.5683,2800.0
2020-04-02 12:00:00,49.13,49.17,49.13,49.15,2470.0,41.5767,41.6106,41.5767,41.5937,2470.0
2020-04-02 12:30:00,49.15,49.15,49.12,49.12,3709.0,41.5937,41.5937,41.5683,41.5683,3709.0
2020-04-02 13:00:00,49.12,49.12,49.08,49.08,4500.0,41.5683,41.5683,41.5344,41.5344,4500.0
2020-04-02 13:30:00,49.09,49.09,49.04,49.04,7140.0,41.5429,41.5429,41.5006,41.5006,7140.0
2020-04-02 14:00:00,49.02,49.03,48.91,48.93,8200.0,41.4836,41.4921,41.3905,41.4075,8200.0
2020-04-02 14:30:00,48.89,48.95,48.86,48.93,10000.0,41.3736,41.4244,41.3482,41.4075,10000.0
2020-04-02 15:00:00,48.88,48.9,48.86,48.89,2585.0,41.3652,41.3821,41.3482,41.3736,2585.0
2020-04-02 15:30:00,48.88,48.9,48.8,48.82,10100.0,41.3652,41.3821,41.2975,41.3144,10100.0
2020-04-03 09:30:00,49.07,49.07,49.04,49.07,500.0,41.526,41.526,41.5006,41.526,500.0
2020-04-03 10:00:00,49.08,49.08,49.07,49.07,800.0,41.5344,41.5344,41.526,41.526,800.0
2020-04-03 10:30:00,49.05,49.07,49.03,49.06,5000.0,41.509,41.526,41.4921,41.5175,5000.0
2020-04-03 11:00:00,49.09,49.1,49.05,49.08,3400.0,41.5429,41.5513,41.509,41.5344,3400.0
2020-04-03 11:30:00,49.08,49.08,49.01,49.02,16100.0,41.5344,41.5344,41.4752,41.4836,16100.0
2020-04-03 12:00:00,48.99,49.05,48.96,49.04,4600.0,41.4582,41.509,41.4329,41.5006,4600.0
2020-04-03 12:30:00,49.05,49.05,49.03,49.05,6000.0,41.509,41.509,41.4921,41.509,6000.0
2020-04-03 13:00:00,49.06,49.08,48.99,49.04,6100.0,41.5175,41.5344,41.4582,41.5006,6100.0
2020-04-03 13:30:00,49.01,49.03,49.01,49.03,4609.0,41.4752,41.4921,41.4752,41.4921,4609.0
2020-04-03 14:00:00,49.03,49.03,48.96,49.0,26971.0,41.4921,41.4921,41.4329,41.4667,26971.0
2020-04-03 14:30:00,48.99,49.03,48.99,49.02,1600.0,41.4582,41.4921,41.4582,41.4836,1600.0
2020-04-03 15:00:00,49.03,49.04,49.0,49.01,19647.0,41.4921,41.5006,41.4667,41.4752,19647.0
2020-04-03 15:30:00,49.02,49.02,48.92,48.97,38060.0,41.4836,41.4836,41.399,41.4413,38060.0
2020-04-06 09:30:00,49.19,49.21,49.1,49.21,2300.0,41.6275,41.6444,41.5513,41.6444,2300.0
2020-04-06 10:00:00,49.2,49.25,49.2,49.2,7820.0,41.636,41.6783,41.636,41.636,7820.0
2020-04-06 10:30:00,49.19,49.22,49.19,49.22,2581.0,41.6275,41.6529,41.6275,41.6529,2581.0
2020-04-06 11:00:00,49.22,49.25,49.22,49.24,1325.0,41.6529,41.6783,41.6529,41.6698,1325.0
2020-04-06 11:30:00,49.26,49.27,49.26,49.27,400.0,41.6867,41.6952,41.6867,41.6952,400.0
2020-04-06 12:00:00,49.26,49.26,49.24,49.24,3900.0,41.6867,41.6867,41.6698,41.6698,3900.0
2020-04-06 12:30:00,49.25,49.25,49.25,49.25,100.0,41.6783,41.6783,41.6783,41.6783,100.0
2020-04-06 13:00:00,49.24,49.26,49.21,49.25,9900.0,41.6698,41.6867,41.6444,41.6783,9900.0
2020-04-06 13:30:00,49.25,49.25,49.21,49.21,2400.0,41.6783,41.6783,41.6444,41.6444,2400.0
2020-04-06 14:00:00,49.22,49.22,49.15,49.15,4396.0,41.6529,41.6529,41.5937,41.5937,4396.0
2020-04-06 14:30:00,49.22,49.23,49.19,49.19,6382.0,41.6529,41.6614,41.6275,41.6275,6382.0
2020-04-06 15:00:00,49.21,49.22,49.21,49.22,5000.0,41.6444,41.6529,41.6444,41.6529,5000.0
2020-04-06 15:30:00,49.22,49.23,49.2,49.23,15200.0,41.6529,41.6614,41.636,41.6614,15200.0
2020-04-07 09:30:00,49.28,49.38,49.28,49.38,7788.0,41.7037,41.7883,41.7037,41.7883,7788.0
2020-04-07 10:00:00,49.35,49.35,49.3,49.33,9400.0,41.7629,41.7629,41.7206,41.746,9400.0
2020-04-07 10:30:00,49.35,49.35,49.33,49.33,9135.0,41.7629,41.7629,41.746,41.746,9135.0
2020-04-07 11:00:00,49.34,49.36,49.34,49.34,6562.0,41.7544,41.7714,41.7544,41.7544,6562.0
2020-04-07 11:30:00,49.36,49.37,49.35,49.36,4995.0,41.7714,41.7798,41.7629,41.7714,4995.0
2020-04-07 12:00:00,49.36,49.37,49.34,49.34,3600.0,41.7714,41.7798,41.7544,41.7544,3600.0
2020-04-07 12:30:00,49.35,49.36,49.35,49.35,4205.0,41.7629,41.7714,41.7629,41.7629,4205.0
2020-04-07 13:00:00,49.35,49.36,49.33,49.36,4200.0,41.7629,41.7714,41.746,41.7714,4200.0
2020-04-07 13:30:00,49.36,49.36,49.35,49.35,662.0,41.7714,41.7714,41.7629,41.7629,662.0
2020-04-07 14:00:00,49.35,49.35,49.34,49.34,1300.0,41.7629,41.7629,41.7544,41.7544,1300.0
2020-04-07 14:30:00,49.33,49.36,49.33,49.36,4101.0,41.746,41.7714,41.746,41.7714,4101.0
2020-04-07 15:00:00,49.36,49.36,49.33,49.35,3000.0,41.7714,41.7714,41.746,41.7629,3000.0
2020-04-07 15:30:00,49.35,49.37,49.35,49.35,2677.0,41.7629,41.7798,41.7629,41.7629,2677.0
2020-04-08 09:30:00,49.34,49.4,49.33,49.4,9400.0,41.7544,41.8052,41.746,41.8052,9400.0
2020-04-08 10:00:00,49.37,49.39,49.34,49.38,8380.0,41.7798,41.7968,41.7544,41.7883,8380.0
2020-04-08 10:30:00,49.38,49.43,49.38,49.41,7200.0,41.7883,41.8306,41.7883,41.8137,7200.0
2020-04-08 11:00:00,49.42,49.44,49.42,49.43,16950.0,41.8221,41.8391,41.8221,41.8306,16950.0
2020-04-08 11:30:00,49.42,49.44,49.42,49.43,20603.0,41.8221,41.8391,41.8221,41.8306,20603.0
2020-04-08 12:00:00,49.43,49.44,49.42,49.42,5500.0,41.8306,41.8391,41.8221,41.8221,5500.0
2020-04-08 12:30:00,49.42,49.44,49.42,49.43,10394.0,41.8221,41.8391,41.8221,41.8306,10394.0
2020-04-08 13:00:00,49.42,49.43,49.39,49.42,12505.0,41.8221,41.8306,41.7968,41.8221,12505.0
2020-04-08 13:30:00,49.42,49.42,49.38,49.38,19378.0,41.8221,41.8221,41.7883,41.7883,19378.0
2020-04-08 14:00:00,49.39,49.41,49.36,49.38,30388.0,41.7968,41.8137,41.7714,41.7883,30388.0
2020-04-08 14:30:00,49.38,49.38,49.37,49.37,2400.0,41.7883,41.7883,41.7798,41.7798,2400.0
2020-04-08 15:00:00,49.37,49.37,49.37,49.37,10468.0,41.7798,41.7798,41.7798,41.7798,10468.0
2020-04-08 15:30:00,49.37,49.37,49.34,49.34,29325.0,41.7798,41.7798,41.7544,41.7544,29325.0
2020-04-09 09:30:00,49.44,49.61,49.44,49.61,74159.0,41.8391,41.9829,41.8391,41.9829,74159.0
2020-04-09 10:00:00,49.6,49.6,49.46,49.5,14289.0,41.9745,41.9745,41.856,41.8898,14289.0
2020-04-09 10:30:00,49.56,49.61,49.53,49.57,7259.0,41.9406,41.9829,41.9152,41.9491,7259.0
2020-04-09 11:00:00,49.59,49.59,49.53,49.57,11790.0,41.966,41.966,41.9152,41.9491,11790.0
2020-04-09 11:30:00,49.58,49.61,49.56,49.61,4900.0,41.9575,41.9829,41.9406,41.9829,4900.0
2020-04-09 12:00:00,49.61,49.64,49.52,49.58,11530.0,41.9829,42.0083,41.9068,41.9575,11530.0
2020-04-09 12:30:00,49.57,49.66,49.52,49.59,13243.0,41.9491,42.0252,41.9068,41.966,13243.0
2020-04-09 13:00:00,49.57,49.58,49.53,49.54,10700.0,41.9491,41.9575,41.9152,41.9237,10700.0
2020-04-09 13:30:00,49.55,49.57,49.54,49.57,6038.0,41.9322,41.9491,41.9237,41.9491,6038.0
2020-04-09 14:00:00,49.56,49.58,49.55,49.56,6901.0,41.9406,41.9575,41.9322,41.9406,6901.0
2020-04-09 14:30:00,49.54,49.57,49.54,49.56,6798.0,41.9237,41.9491,41.9237,41.9406,6798.0
2020-04-09 15:00:00,49.56,49.64,49.53,49.64,14889.0,41.9406,42.0083,41.9152,42.0083,14889.0
2020-04-09 15:30:00,49.65,49.66,49.54,49.55,25795.0,42.0168,42.0252,41.9237,41.9322,25795.0
2020-04-13 09:30:00,49.6,49.62,49.57,49.6,3947.0,41.9745,41.9914,41.9491,41.9745,3947.0
2020-04-13 10:00:00,49.6,49.61,49.56,49.58,7740.0,41.9745,41.9829,41.9406,41.9575,7740.0
2020-04-13 10:30:00,49.58,49.59,49.58,49.58,3700.0,41.9575,41.966,41.9575,41.9575,3700.0
2020-04-13 11:00:00,49.58,49.61,49.57,49.61,5603.0,41.9575,41.9829,41.9491,41.9829,5603.0
2020-04-13 11:30:00,49.6,49.6,49.58,49.58,4300.0,41.9745,41.9745,41.9575,41.9575,4300.0
2020-04-13 12:00:00,49.6,49.62,49.6,49.61,3800.0,41.9745,41.9914,41.9745,41.9829,3800.0
2020-04-13 12:30:00,49.62,49.62,49.62,49.62,3194.0,41.9914,41.9914,41.9914,41.9914,3194.0
2020-04-13 13:00:00,49.62,49.63,49.62,49.63,7221.0,41.9914,41.9999,41.9914,41.9999,7221.0
2020-04-13 13:30:00,49.63,49.64,49.63,49.63,4124.0,41.9999,42.0083,41.9999,41.9999,4124.0
2020-04-13 14:00:00,49.64,49.64,49.61,49.63,4996.0,42.0083,42.0083,41.9829,41.9999,4996.0
2020-04-13 14:30:00,49.64,49.64,49.61,49.61,5290.0,42.0083,42.0083,41.9829,41.9829,5290.0
2020-04-13 15:00:00,49.61,49.64,49.61,49.64,10768.0,41.9829,42.0083,41.9829,42.0083,10768.0
2020-04-13 15:30:00,49.63,49.68,49.61,49.68,19800.0,41.9999,42.0422,41.9829,42.0422,19800.0
2020-04-14 09:30:00,49.72,49.72,49.7,49.7,600.0,42.076,42.076,42.0591,42.0591,600.0
2020-04-14 10:00:00,49.71,49.71,49.66,49.69,6300.0,42.0676,42.0676,42.0252,42.0506,6300.0
2020-04-14 10:30:00,49.69,49.69,49.67,49.68,6610.0,42.0506,42.0506,42.0337,42.0422,6610.0
2020-04-14 11:00:00,49.69,49.69,49.66,49.66,2538.0,42.0506,42.0506,42.0252,42.0252,2538.0
2020-04-14 11:30:00,49.68,49.69,49.6,49.65,18286.0,42.0422,42.0506,41.9745,42.0168,18286.0
2020-04-14 12:00:00,49.66,49.67,49.65,49.66,5764.0,42.0252,42.0337,42.0168,42.0252,5764.0
2020-04-14 12:30:00,49.65,49.65,49.65,49.65,200.0,42.0168,42.0168,42.0168,42.0168,200.0
2020-04-14 13:00:00,49.65,49.66,49.65,49.66,2778.0,42.0168,42.0252,42.0168,42.0252,2778.0
2020-04-14 13:30:00,49.66,49.66,49.65,49.65,2743.0,42.0252,42.0252,42.0168,42.0168,2743.0
2020-04-14 14:00:00,49.65,49.66,49.65,49.66,2869.0,42.0168,42.0252,42.0168,42.0252,2869.0
2020-04-14 14:30:00,49.66,49.66,49.66,49.66,0.0,42.0252,42.0252,42.0252,42.0252,0.0
2020-04-14 15:00:00,49.66,49.66,49.66,49.66,500.0,42.0252,42.0252,42.0252,42.0252,500.0
2020-04-14 15:30:00,49.65,49.68,49.65,49.68,8166.0,42.0168,42.0422,42.0168,42.0422,8166.0
2020-04-15 09:30:00,49.67,49.69,49.67,49.67,8051.0,42.0337,42.0506,42.0337,42.0337,8051.0
2020-04-15 10:00:00,49.68,49.71,49.65,49.69,14681.0,42.0422,42.0676,42.0168,42.0506,14681.0
2020-04-15 10:30:00,49.69,49.69,49.67,49.69,4100.0,42.0506,42.0506,42.0337,42.0506,4100.0
2020-04-15 11:00:00,49.69,49.69,49.67,49.69,3500.0,42.0506,42.0506,42.0337,42.0506,3500.0
2020-04-15 11:30:00,49.69,49.69,49.66,49.67,8655.0,42.0506,42.0506,42.0252,42.0337,8655.0
2020-04-15 12:00:00,49.67,49.71,49.67,49.7,5045.0,42.0337,42.0676,42.0337,42.0591,5045.0
2020-04-15 12:30:00,49.7,49.72,49.67,49.69,12199.0,42.0591,42.076,42.0337,42.0506,12199.0
2020-04-15 13:00:00,49.69,49.72,49.69,49.7,3600.0,42.0506,42.076,42.0506,42.0591,3600.0
2020-04-15 13:30:00,49.71,49.72,49.7,49.72,2029.0,42.0676,42.076,42.0591,42.076,2029.0
2020-04-15 14:00:00,49.72,49.74,49.71,49.74,1838.0,42.076,42.0929,42.0676,42.0929,1838.0
2020-04-15 14:30:00,49.73,49.75,49.71,49.72,2708.0,42.0845,42.1014,42.0676,42.076,2708.0
2020-04-15 15:00:00,49.74,49.77,49.72,49.74,6000.0,42.0929,42.1183,42.076,42.0929,6000.0
2020-04-15 15:30:00,49.73,49.75,49.72,49.75,6666.0,42.0845,42.1014,42.076,42.1014,6666.0
2020-04-16 09:30:00,49.74,49.76,49.73,49.74,4200.0,42.0929,42.1099,42.0845,42.0929,4200.0
2020-04-16 10:00:00,49.73,49.73,49.73,49.73,4462.0,42.0845,42.0845,42.0845,42.0845,4462.0
2020-04-16 10:30:00,49.73,49.76,49.73,49.75,8920.0,42.0845,42.1099,42.0845,42.1014,8920.0
2020-04-16 11:00:00,49.75,49.75,49.75,49.75,0.0,42.1014,42.1014,42.1014,42.1014,0.0
2020-04-16 11:30:00,49.75,49.75,49.75,49.75,700.0,42.1014,42.1014,42.1014,42.1014,700.0
2020-04-16 12:00:00,49.76,49.76,49.75,49.76,1900.0,42.1099,42.1099,42.1014,42.1099,1900.0
2020-04-16 12:30:00,49.75,49.76,49.75,49.75,1362.0,42.1014,42.1099,42.1014,42.1014,1362.0
2020-04-16 13:00:00,49.75,49.76,49.71,49.75,11490.0,42.1014,42.1099,42.0676,42.1014,11490.0
2020-04-16 13:30:00,49.74,49.74,49.74,49.74,3394.0,42.0929,42.0929,42.0929,42.0929,3394.0
2020-04-16 14:00:00,49.74,49.75,49.73,49.75,5250.0,42.0929,42.1014,42.0845,42.1014,5250.0
2020-04-16 14:30:00,49.76,49.76,49.76,49.76,200.0,42.1099,42.1099,42.1099,42.1099,200.0
2020-04-16 15:00:00,49.76,49.76,49.74,49.74,12600.0,42.1099,42.1099,42.0929,42.0929,12600.0
2020-04-16 15:30:00,49.74,49.79,49.74,49.76,20200.0,42.0929,42.1353,42.0929,42.1099,20200.0
2020-04-17 09:30:00,49.82,49.82,49.82,49.82,515.0,42.1606,42.1606,42.1606,42.1606,515.0
2020-04-17 10:00:00,49.81,49.83,49.81,49.83,1386.0,42.1522,42.1691,42.1522,42.1691,1386.0
2020-04-17 10:30:00,49.83,49.84,49.83,49.83,8100.0,42.1691,42.1776,42.1691,42.1691,8100.0
2020-04-17 11:00:00,49.83,49.86,49.83,49.85,8915.0,42.1691,42.1945,42.1691,42.186,8915.0
2020-04-17 11:30:00,49.86,49.87,49.85,49.85,5280.0,42.1945,42.203,42.186,42.186,5280.0
2020-04-17 12:00:00,49.85,49.85,49.84,49.84,8317.0,42.186,42.186,42.1776,42.1776,8317.0
2020-04-17 12:30:00,49.85,49.86,49.85,49.86,3400.0,42.186,42.1945,42.186,42.1945,3400.0
2020-04-17 13:00:00,49.86,49.86,49.86,49.86,0.0,42.1945,42.1945,42.1945,42.1945,0.0
2020-04-17 13:30:00,49.85,49.85,49.85,49.85,4471.0,42.186,42.186,42.186,42.186,4471.0
2020-04-17 14:00:00,49.85,49.86,49.85,49.86,7844.0,42.186,42.1945,42.186,42.1945,7844.0
2020-04-17 14:30:00,49.86,49.86,49.83,49.83,5845.0,42.1945,42.1945,42.1691,42.1691,5845.0
2020-04-17 15:00:00,49.84,49.84,49.81,49.82,9227.0,42.1776,42.1776,42.1522,42.1606,9227.0
2020-04-17 15:30:00,49.83,49.83,49.78,49.81,6577.0,42.1691,42.1691,42.1268,42.1522,6577.0
2020-04-20 09:30:00,49.79,49.82,49.79,49.81,1455.0,42.1353,42.1606,42.1353,42.1522,1455.0
2020-04-20 10:00:00,49.83,49.83,49.83,49.83,600.0,42.1691,42.1691,42.1691,42.1691,600.0
2020-04-20 10:30:00,49.83,49.85,49.83,49.84,2200.0,42.1691,42.186,42.1691,42.1776,2200.0
2020-04-20 11:00:00,49.83,49.83,49.83,49.83,2406.0,42.1691,42.1691,42.1691,42.1691,2406.0
2020-04-20 11:30:00,49.83,49.83,49.83,49.83,200.0,42.1691,42.1691,42.1691,42.1691,200.0
2020-04-20 12:00:00,49.84,49.84,49.83,49.83,700.0,42.1776,42.1776,42.1691,42.1691,700.0
2020-04-20 12:30:00,49.83,49.84,49.83,49.84,1327.0,42.1691,42.1776,42.1691,42.1776,1327.0
2020-04-20 13:00:00,49.83,49.83,49.83,49.83,4492.0,42.1691,42.1691,42.1691,42.1691,4492.0
2020-04-20 13:30:00,49.83,49.85,49.83,49.84,6421.0,42.1691,42.186,42.1691,42.1776,6421.0
2020-04-20 14:00:00,49.85,49.85,49.82,49.83,5100.0,42.186,42.186,42.1606,42.1691,5100.0
2020-04-20 14:30:00,49.83,49.83,49.81,49.82,1000.0,42.1691,42.1691,42.1522,42.1606,1000.0
2020-04-20 15:00:00,49.83,49.83,49.82,49.82,2125.0,42.1691,42.1691,42.1606,42.1606,2125.0
2020-04-20 15:30:00,49.81,49.83,49.81,49.82,4254.0,42.1522,42.1691,42.1522,42.1606,4254.0
2020-04-21 09:30:00,49.76,49.78,49.75,49.75,7150.0,42.1099,42.1268,42.1014,42.1014,7150.0
2020-04-21 10:00:00,49.77,49.79,49.77,49.78,1316.0,42.1183,42.1353,42.1183,42.1268,1316.0
2020-04-21 10:30:00,49.78,49.78,49.77,49.77,5100.0,42.1268,42.1268,42.1183,42.1183,5100.0
2020-04-21 11:00:00,49.76,49.77,49.75,49.75,3700.0,42.1099,42.1183,42.1014,42.1014,3700.0
2020-04-21 11:30:00,49.76,49.78,49.76,49.78,2100.0,42.1099,42.1268,42.1099,42.1268,2100.0
2020-04-21 12:00:00,49.79,49.79,49.77,49.77,1720.0,42.1353,42.1353,42.1183,42.1183,1720.0
2020-04-21 12:30:00,49.78,49.8,49.76,49.77,3643.0,42.1268,42.1437,42.1099,42.1183,3643.0
2020-04-21 13:00:00,49.79,49.8,49.79,49.8,811.0,42.1353,42.1437,42.1353,42.1437,811.0
2020-04-21 13:30:00,49.79,49.81,49.79,49.81,3400.0,42.1353,42.1522,42.1353,42.1522,3400.0
2020-04-21 14:00:00,49.83,49.83,49.79,49.8,2010.0,42.1691,42.1691,42.1353,42.1437,2010.0
2020-04-21 14:30:00,49.83,49.83,49.81,49.81,5270.0,42.1691,42.1691,42.1522,42.1522,5270.0
2020-04-21 15:00:00,49.81,49.83,49.77,49.83,9306.0,42.1522,42.1691,42.1183,42.1691,9306.0
2020-04-21 15:30:00,49.83,49.85,49.79,49.84,6597.0,42.1691,42.186,42.1353,42.1776,6597.0
2020-04-22 09:30:00,49.86,49.86,49.83,49.84,450.0,42.1945,42.1945,42.1691,42.1776,450.0
2020-04-22 10:00:00,49.82,49.82,49.78,49.78,8378.0,42.1606,42.1606,42.1268,42.1268,8378.0
2020-04-22 10:30:00,49.79,49.81,49.77,49.79,4563.0,42.1353,42.1522,42.1183,42.1353,4563.0
2020-04-22 11:00:00,49.78,49.81,49.77,49.81,6104.0,42.1268,42.1522,42.1183,42.1522,6104.0
2020-04-22 11:30:00,49.8,49.8,49.78,49.78,750.0,42.1437,42.1437,42.1268,42.1268,750.0
2020-04-22 12:00:00,49.78,49.8,49.78,49.79,2358.0,42.1268,42.1437,42.1268,42.1353,2358.0
2020-04-22 12:30:00,49.79,49.79,49.75,49.76,78158.0,42.1353,42.1353,42.1014,42.1099,78158.0
2020-04-22 13:00:00,49.77,49.78,49.75,49.77,5621.0,42.1183,42.1268,42.1014,42.1183,5621.0
2020-04-22 13:30:00,49.75,49.76,49.75,49.76,4635.0,42.1014,42.1099,42.1014,42.1099,4635.0
2020-04-22 14:00:00,49.76,49.76,49.76,49.76,800.0,42.1099,42.1099,42.1099,42.1099,800.0
2020-04-22 14:30:00,49.76,49.77,49.76,49.76,3116.0,42.1099,42.1183,42.1099,42.1099,3116.0
2020-04-22 15:00:00,49.76,49.76,49.76,49.76,2114.0,42.1099,42.1099,42.1099,42.1099,2114.0
2020-04-22 15:30:00,49.76,49.76,49.76,49.76,3680.0,42.1099,42.1099,42.1099,42.1099,3680.0
2020-04-23 09:30:00,49.79,49.79,49.76,49.79,15129.0,42.1353,42.1353,42.1099,42.1353,15129.0
2020-04-23 10:00:00,49.78,49.79,49.77,49.77,1042.0,42.1268,42.1353,42.1183,42.1183,1042.0
2020-04-23 10:30:00,49.77,49.78,49.77,49.78,3400.0,42.1183,42.1268,42.1183,42.1268,3400.0
2020-04-23 11:00:00,49.78,49.79,49.78,49.78,5974.0,42.1268,42.1353,42.1268,42.1268,5974.0
2020-04-23 11:30:00,49.78,49.78,49.78,49.78,5061.0,42.1268,42.1268,42.1268,42.1268,5061.0
2020-04-23 12:00:00,49.78,49.78,49.78,49.78,800.0,42.1268,42.1268,42.1268,42.1268,800.0
2020-04-23 12:30:00,49.78,49.79,49.78,49.78,2562.0,42.1268,42.1353,42.1268,42.1268,2562.0
2020-04-23 13:00:00,49.78,49.78,49.78,49.78,1000.0,42.1268,42.1268,42.1268,42.1268,1000.0
2020-04-23 13:30:00,49.78,49.78,49.78,49.78,5356.0,42.1268,42.1268,42.1268,42.1268,5356.0
2020-04-23 14:00:00,49.78,49.78,49.78,49.78,500.0,42.1268,42.1268,42.1268,42.1268,500.0
2020-04-23 14:30:00,49.78,49.79,49.78,49.78,13512.0,42.1268,42.1353,42.1268,42.1268,13512.0
2020-04-23 15:00:00,49.79,49.79,49.78,49.78,3675.0,42.1353,42.1353,42.1268,42.1268,3675.0
2020-04-23 15:30:00,49.78,49.79,49.78,49.79,10502.0,42.1268,42.1353,42.1268,42.1353,10502.0
2020-04-24 09:30:00,49.81,49.82,49.8,49.81,4600.0,42.1522,42.1606,42.1437,42.1522,4600.0
2020-04-24 10:00:00,49.81,49.82,49.81,49.82,1100.0,42.1522,42.1606,42.1522,42.1606,1100.0
2020-04-24 10:30:00,49.81,49.81,49.8,49.81,35996.0,42.1522,42.1522,42.1437,42.1522,35996.0
2020-04-24 11:00:00,49.81,49.82,49.81,49.82,3076.0,42.1522,42.1606,42.1522,42.1606,3076.0
2020-04-24 11:30:00,49.82,49.82,49.82,49.82,2315.0,42.1606,42.1606,42.1606,42.1606,2315.0
2020-04-24 12:00:00,49.82,49.83,49.81,49.81,5632.0,42.1606,42.1691,42.1522,42.1522,5632.0
2020-04-24 12:30:00,49.82,49.85,49.82,49.85,1929.0,42.1606,42.186,42.1606,42.186,1929.0
2020-04-24 13:00:00,49.86,49.88,49.86,49.86,1760.0,42.1945,42.2114,42.1945,42.1945,1760.0
2020-04-24 13:30:00,49.85,49.86,49.85,49.86,500.0,42.186,42.1945,42.186,42.1945,500.0
2020-04-24 14:00:00,49.86,49.86,49.85,49.85,3946.0,42.1945,42.1945,42.186,42.186,3946.0
2020-04-24 14:30:00,49.85,49.85,49.85,49.85,300.0,42.186,42.186,42.186,42.186,300.0
2020-04-24 15:00:00,49.85,49.87,49.85,49.87,5875.0,42.186,42.203,42.186,42.203,5875.0
2020-04-24 15:30:00,49.88,49.9,49.87,49.88,18520.0,42.2114,42.2283,42.203,42.2114,18520.0
2020-04-27 09:30:00,49.91,49.91,49.91,49.91,100.0,42.2368,42.2368,42.2368,42.2368,100.0
2020-04-27 10:00:00,49.88,49.88,49.87,49.88,5800.0,42.2114,42.2114,42.203,42.2114,5800.0
2020-04-27 10:30:00,49.87,49.88,49.87,49.88,13648.0,42.203,42.2114,42.203,42.2114,13648.0
2020-04-27 11:00:00,49.88,49.88,49.86,49.87,28467.0,42.2114,42.2114,42.1945,42.203,28467.0
2020-04-27 11:30:00,49.88,49.88,49.88,49.88,3349.0,42.2114,42.2114,42.2114,42.2114,3349.0
2020-04-27 12:00:00,49.88,49.88,49.87,49.87,2698.0,42.2114,42.2114,42.203,42.203,2698.0
2020-04-27 12:30:00,49.87,49.87,49.87,49.87,0.0,42.203,42.203,42.203,42.203,0.0
2020-04-27 13:00:00,49.87,49.87,49.87,49.87,108.0,42.203,42.203,42.203,42.203,108.0
2020-04-27 13:30:00,49.87,49.88,49.87,49.88,2500.0,42.203,42.2114,42.203,42.2114,2500.0
2020-04-27 14:00:00,49.88,49.88,49.88,49.88,5686.0,42.2114,42.2114,42.2114,42.2114,5686.0
2020-04-27 14:30:00,49.88,49.88,49.88,49.88,2788.0,42.2114,42.2114,42.2114,42.2114,2788.0
2020-04-27 15:00:00,49.88,49.88,49.88,49.88,1052.0,42.2114,42.2114,42.2114,42.2114,1052.0
2020-04-27 15:30:00,49.88,49.88,49.87,49.87,2786.0,42.2114,42.2114,42.203,42.203,2786.0
2020-04-28 09:30:00,49.89,49.92,49.88,49.9,11806.0,42.2199,42.2453,42.2114,42.2283,11806.0
2020-04-28 10:00:00,49.9,49.9,49.9,49.9,4600.0,42.2283,42.2283,42.2283,42.2283,4600.0
2020-04-28 10:30:00,49.91,49.91,49.89,49.89,7770.0,42.2368,42.2368,42.2199,42.2199,7770.0
2020-04-28 11:00:00,49.89,49.9,49.89,49.89,6500.0,42.2199,42.2283,42.2199,42.2199,6500.0
2020-04-28 11:30:00,49.88,49.89,49.88,49.89,800.0,42.2114,42.2199,42.2114,42.2199,800.0
2020-04-28 12:00:00,49.88,49.89,49.88,49.89,2890.0,42.2114,42.2199,42.2114,42.2199,2890.0
2020-04-28 12:30:00,49.89,49.89,49.89,49.89,2527.0,42.2199,42.2199,42.2199,42.2199,2527.0
2020-04-28 13:00:00,49.9,49.9,49.9,49.9,4500.0,42.2283,42.2283,42.2283,42.2283,4500.0
2020-04-28 13:30:00,49.9,49.9,49.9,49.9,2066.0,42.2283,42.2283,42.2283,42.2283,2066.0
2020-04-28 14:00:00,49.9,49.9,49.9,49.9,5968.0,42.2283,42.2283,42.2283,42.2283,5968.0
2020-04-28 14:30:00,49.9,49.9,49.89,49.9,9689.0,42.2283,42.2283,42.2199,42.2283,9689.0
2020-04-28 15:00:00,49.9,49.9,49.9,49.9,2100.0,42.2283,42.2283,42.2283,42.2283,2100.0
2020-04-28 15:30:00,49.9,49.91,49.9,49.9,7215.0,42.2283,42.2368,42.2283,42.2283,7215.0
2020-04-29 09:30:00,49.94,49.94,49.93,49.93,3113.0,42.2622,42.2622,42.2537,42.2537,3113.0
2020-04-29 10:00:00,49.94,49.94,49.92,49.92,2440.0,42.2622,42.2622,42.2453,42.2453,2440.0
2020-04-29 10:30:00,49.92,49.92,49.91,49.92,8543.0,42.2453,42.2453,42.2368,42.2453,8543.0
2020-04-29 11:00:00,49.92,49.92,49.92,49.92,0.0,42.2453,42.2453,42.2453,42.2453,0.0
2020-04-29 11:30:00,49.92,49.92,49.92,49.92,1300.0,42.2453,42.2453,42.2453,42.2453,1300.0
2020-04-29 12:00:00,49.92,49.92,49.92,49.92,5000.0,42.2453,42.2453,42.2453,42.2453,5000.0
2020-04-29 12:30:00,49.92,49.92,49.92,49.92,500.0,42.2453,42.2453,42.2453,42.2453,500.0
2020-04-29 13:00:00,49.92,49.92,49.92,49.92,0.0,42.2453,42.2453,42.2453,42.2453,0.0
2020-04-29 13:30:00,49.92,49.94,49.92,49.94,3300.0,42.2453,42.2622,42.2453,42.2622,3300.0
2020-04-29 14:00:00,49.94,49.94,49.92,49.93,2174.0,42.2622,42.2622,42.2453,42.2537,2174.0
2020-04-29 14:30:00,49.94,49.95,49.94,49.94,9550.0,42.2622,42.2707,42.2622,42.2622,9550.0
2020-04-29 15:00:00,49.94,49.94,49.93,49.93,9100.0,42.2622,42.2622,42.2537,42.2537,9100.0
2020-04-29 15:30:00,49.93,49.94,49.93,49.93,4015.0,42.2537,42.2622,42.2537,42.2537,4015.0
2020-04-30 09:30:00,49.92,49.94,49.92,49.94,5300.0,42.2453,42.2622,42.2453,42.2622,5300.0
2020-04-30 10:00:00,49.97,49.97,49.96,49.96,1826.0,42.2876,42.2876,42.2791,42.2791,1826.0
2020-04-30 10:30:00,49.96,49.96,49.96,49.96,700.0,42.2791,42.2791,42.2791,42.2791,700.0
2020-04-30 11:00:00,49.96,49.96,49.96,49.96,0.0,42.2791,42.2791,42.2791,42.2791,0.0
2020-04-30 11:30:00,49.95,49.95,49.94,49.94,8900.0,42.2707,42.2707,42.2622,42.2622,8900.0
2020-04-30 12:00:00,49.94,49.94,49.94,49.94,2119.0,42.2622,42.2622,42.2622,42.2622,2119.0
2020-04-30 12:30:00,49.95,49.96,49.95,49.96,6182.0,42.2707,42.2791,42.2707,42.2791,6182.0
2020-04-30 13:00:00,49.96,49.96,49.96,49.96,0.0,42.2791,42.2791,42.2791,42.2791,0.0
2020-04-30 13:30:00,49.96,49.96,49.96,49.96,0.0,42.2791,42.2791,42.2791,42.2791,0.0
2020-04-30 14:00:00,49.95,49.96,49.95,49.96,4201.0,42.2707,42.2791,42.2707,42.2791,4201.0
2020-04-30 14:30:00,49.96,49.97,49.96,49.97,3919.0,42.2791,42.2876,42.2791,42.2876,3919.0
2020-04-30 15:00:00,49.97,49.97,49.96,49.97,1377.0,42.2876,42.2876,42.2791,42.2876,1377.0
2020-04-30 15:30:00,49.97,49.98,49.97,49.98,6690.0,42.2876,42.296,42.2876,42.296,6690.0
2020-05-01 09:30:00,49.92,49.92,49.9,49.9,1647.0,42.3243,42.3243,42.3074,42.3074,1647.0
2020-05-01 10:00:00,49.87,49.87,49.86,49.87,3000.0,42.282,42.282,42.2735,42.282,3000.0
2020-05-01 10:30:00,49.86,49.87,49.86,49.87,3870.0,42.2735,42.282,42.2735,42.282,3870.0
2020-05-01 11:00:00,49.87,49.87,49.86,49.87,5850.0,42.282,42.282,42.2735,42.282,5850.0
2020-05-01 11:30:00,49.88,49.88,49.86,49.87,900.0,42.2904,42.2904,42.2735,42.282,900.0
2020-05-01 12:00:00,49.86,49.87,49.86,49.87,1600.0,42.2735,42.282,42.2735,42.282,1600.0
2020-05-01 12:30:00,49.87,49.87,49.87,49.87,1732.0,42.282,42.282,42.282,42.282,1732.0
2020-05-01 13:00:00,49.87,49.87,49.87,49.87,2475.0,42.282,42.282,42.282,42.282,2475.0
2020-05-01 13:30:00,49.87,49.87,49.87,49.87,3668.0,42.282,42.282,42.282,42.282,3668.0
2020-05-01 14:00:00,49.88,49.89,49.88,49.89,5900.0,42.2904,42.2989,42.2904,42.2989,5900.0
2020-05-01 14:30:00,49.88,49.88,49.88,49.88,1400.0,42.2904,42.2904,42.2904,42.2904,1400.0
2020-05-01 15:00:00,49.88,49.88,49.88,49.88,1800.0,42.2904,42.2904,42.2904,42.2904,1800.0
2020-05-01 15:30:00,49.88,49.88,49.86,49.87,18078.0,42.2904,42.2904,42.2735,42.282,18078.0
2020-05-04 09:30:00,49.91,49.92,49.91,49.92,18100.0,42.3159,42.3243,42.3159,42.3243,18100.0
2020-05-04 10:00:00,49.91,49.91,49.91,49.91,200.0,42.3159,42.3159,42.3159,42.3159,200.0
2020-05-04 10:30:00,49.9,49.9,49.9,49.9,200.0,42.3074,42.3074,42.3074,42.3074,200.0
2020-05-04 11:00:00,49.9,49.9,49.9,49.9,500.0,42.3074,42.3074,42.3074,42.3074,500.0
2020-05-04 11:30:00,49.9,49.9,49.9,49.9,0.0,42.3074,42.3074,42.3074,42.3074,0.0
2020-05-04 12:00:00,49.9,49.91,49.9,49.9,1700.0,42.3074,42.3159,42.3074,42.3074,1700.0
2020-05-04 12:30:00,49.9,49.9,49.9,49.9,900.0,42.3074,42.3074,42.3074,42.3074,900.0
2020-05-04 13:00:00,49.9,49.9,49.9,49.9,1889.0,42.3074,42.3074,42.3074,42.3074,1889.0
2020-05-04 13:30:00,49.9,49.91,49.9,49.9,1370.0,42.3074,42.3159,42.3074,42.3074,1370.0
2020-05-04 14:00:00,49.91,49.91,49.91,49.91,283.0,42.3159,42.3159,42.3159,42.3159,283.0
2020-05-04 14:30:00,49.9,49.91,49.9,49.91,3732.0,42.3074,42.3159,42.3074,42.3159,3732.0
2020-05-04 15:00:00,49.91,49.91,49.9,49.9,1200.0,42.3159,42.3159,42.3074,42.3074,1200.0
2020-05-04 15:30:00,49.92,49.92,49.91,49.91,1500.0,42.3243,42.3243,42.3159,42.3159,1500.0
2020-05-05 09:30:00,49.93,49.94,49.93,49.94,200.0,42.3328,42.3413,42.3328,42.3413,200.0
2020-05-05 10:00:00,49.94,49.94,49.94,49.94,300.0,42.3413,42.3413,42.3413,42.3413,300.0
2020-05-05 10:30:00,49.94,49.94,49.93,49.94,2830.0,42.3413,42.3413,42.3328,42.3413,2830.0
2020-05-05 11:00:00,49.94,49.94,49.93,49.93,1300.0,42.3413,42.3413,42.3328,42.3328,1300.0
2020-05-05 11:30:00,49.94,49.94,49.93,49.93,1200.0,42.3413,42.3413,42.3328,42.3328,1200.0
2020-05-05 12:00:00,49.92,49.92,49.92,49.92,4084.0,42.3243,42.3243,42.3243,42.3243,4084.0
2020-05-05 12:30:00,49.92,49.92,49.9,49.91,13500.0,42.3243,42.3243,42.3074,42.3159,13500.0
2020-05-05 13:00:00,49.9,49.91,49.9,49.91,1048.0,42.3074,42.3159,42.3074,42.3159,1048.0
2020-05-05 13:30:00,49.91,49.91,49.9,49.9,1091.0,42.3159,42.3159,42.3074,42.3074,1091.0
2020-05-05 14:00:00,49.9,49.9,49.9,49.9,100.0,42.3074,42.3074,42.3074,42.3074,100.0
2020-05-05 14:30:00,49.9,49.91,49.9,49.9,2144.0,42.3074,42.3159,42.3074,42.3074,2144.0
2020-05-05 15:00:00,49.9,49.91,49.9,49.91,1600.0,42.3074,42.3159,42.3074,42.3159,1600.0
2020-05-05 15:30:00,49.9,49.91,49.9,49.91,6180.0,42.3074,42.3159,42.3074,42.3159,6180.0
2020-05-06 10:00:00,49.92,49.92,49.92,49.92,577.0,42.3243,42.3243,42.3243,42.3243,577.0
2020-05-06 10:30:00,49.92,49.92,49.91,49.91,600.0,42.3243,42.3243,42.3159,42.3159,600.0
2020-05-06 11:00:00,49.92,49.92,49.91,49.91,1000.0,42.3243,42.3243,42.3159,42.3159,1000.0
2020-05-06 11:30:00,49.92,49.93,49.92,49.93,700.0,42.3243,42.3328,42.3243,42.3328,700.0
2020-05-06 12:00:00,49.93,49.93,49.93,49.93,100.0,42.3328,42.3328,42.3328,42.3328,100.0
2020-05-06 12:30:00,49.93,49.93,49.93,49.93,0.0,42.3328,42.3328,42.3328,42.3328,0.0
2020-05-06 13:00:00,49.93,49.93,49.93,49.93,0.0,42.3328,42.3328,42.3328,42.3328,0.0
2020-05-06 13:30:00,49.93,49.94,49.93,49.94,802.0,42.3328,42.3413,42.3328,42.3413,802.0
2020-05-06 14:00:00,49.94,49.94,49.92,49.92,3546.0,42.3413,42.3413,42.3243,42.3243,3546.0
2020-05-06 14:30:00,49.92,49.93,49.92,49.92,4880.0,42.3243,42.3328,42.3243,42.3243,4880.0
2020-05-06 15:00:00,49.92,49.94,49.92,49.93,2399.0,42.3243,42.3413,42.3243,42.3328,2399.0
2020-05-06 15:30:00,49.92,49.92,49.92,49.92,1120.0,42.3243,42.3243,42.3243,42.3243,1120.0
2020-05-07 09:30:00,49.94,49.97,49.94,49.97,1589.0,42.3413,42.3667,42.3413,42.3667,1589.0
2020-05-07 10:00:00,49.97,49.97,49.97,49.97,400.0,42.3667,42.3667,42.3667,42.3667,400.0
2020-05-07 10:30:00,49.96,49.96,49.96,49.96,300.0,42.3583,42.3583,42.3583,42.3583,300.0
2020-05-07 11:00:00,49.95,49.95,49.95,49.95,2362.0,42.3498,42.3498,42.3498,42.3498,2362.0
2020-05-07 11:30:00,49.96,49.96,49.96,49.96,300.0,42.3583,42.3583,42.3583,42.3583,300.0
2020-05-07 12:00:00,49.96,49.96,49.96,49.96,2050.0,42.3583,42.3583,42.3583,42.3583,2050.0
2020-05-07 12:30:00,49.95,49.95,49.95,49.95,1281.0,42.3498,42.3498,42.3498,42.3498,1281.0
2020-05-07 13:00:00,49.95,49.95,49.95,49.95,200.0,42.3498,42.3498,42.3498,42.3498,200.0
2020-05-07 13:30:00,49.95,49.95,49.94,49.94,760.0,42.3498,42.3498,42.3413,42.3413,760.0
2020-05-07 14:00:00,49.94,49.94,49.94,49.94,100.0,42.3413,42.3413,42.3413,42.3413,100.0
2020-05-07 14:30:00,49.94,49.94,49.94,49.94,100.0,42.3413,42.3413,42.3413,42.3413,100.0
2020-05-07 15:00:00,49.94,49.94,49.94,49.94,356.0,42.3413,42.3413,42.3413,42.3413,356.0
2020-05-07 15:30:00,49.94,49.94,49.94,49.94,700.0,42.3413,42.3413,42.3413,42.3413,700.0
2020-05-08 09:30:00,49.97,49.98,49.97,49.98,200.0,42.3667,42.3752,42.3667,42.3752,200.0
2020-05-08 10:00:00,49.97,49.97,49.97,49.97,200.0,42.3667,42.3667,42.3667,42.3667,200.0
2020-05-08 10:30:00,49.97,49.97,49.97,49.97,400.0,42.3667,42.3667,42.3667,42.3667,400.0
2020-05-08 11:00:00,49.97,49.97,49.97,49.97,500.0,42.3667,42.3667,42.3667,42.3667,500.0
2020-05-08 11:30:00,49.97,49.97,49.97,49.97,100.0,42.3667,42.3667,42.3667,42.3667,100.0
2020-05-08 12:00:00,49.97,49.98,49.96,49.96,14642.0,42.3667,42.3752,42.3583,42.3583,14642.0
2020-05-08 12:30:00,49.97,49.97,49.97,49.97,7600.0,42.3667,42.3667,42.3667,42.3667,7600.0
2020-05-08 13:00:00,49.97,49.98,49.97,49.98,1400.0,42.3667,42.3752,42.3667,42.3752,1400.0
2020-05-08 13:30:00,49.97,49.97,49.97,49.97,789.0,42.3667,42.3667,42.3667,42.3667,789.0
2020-05-08 14:00:00,49.97,49.97,49.97,49.97,0.0,42.3667,42.3667,42.3667,42.3667,0.0
2020-05-08 14:30:00,49.97,49.97,49.97,49.97,200.0,42.3667,42.3667,42.3667,42.3667,200.0
2020-05-08 15:00:00,49.97,49.97,49.97,49.97,2500.0,42.3667,42.3667,42.3667,42.3667,2500.0
2020-05-08 15:30:00,49.97,49.97,49.97,49.97,416.0,42.3667,42.3667,42.3667,42.3667,416.0
2020-05-11 09:30:00,49.99,49.99,49.99,49.99,0.0,42.3837,42.3837,42.3837,42.3837,0.0
2020-05-11 10:00:00,49.99,49.99,49.99,49.99,300.0,42.3837,42.3837,42.3837,42.3837,300.0
2020-05-11 10:30:00,49.98,49.98,49.97,49.97,2000.0,42.3752,42.3752,42.3667,42.3667,2000.0
2020-05-11 11:00:00,49.97,49.97,49.97,49.97,0.0,42.3667,42.3667,42.3667,42.3667,0.0
2020-05-11 11:30:00,49.97,49.97,49.97,49.97,0.0,42.3667,42.3667,42.3667,42.3667,0.0
2020-05-11 12:00:00,49.98,49.98,49.98,49.98,299.0,42.3752,42.3752,42.3752,42.3752,299.0
2020-05-11 12:30:00,49.99,49.99,49.99,49.99,100.0,42.3837,42.3837,42.3837,42.3837,100.0
2020-05-11 13:00:00,49.99,49.99,49.98,49.99,3400.0,42.3837,42.3837,42.3752,42.3837,3400.0
2020-05-11 13:30:00,49.99,49.99,49.99,49.99,1500.0,42.3837,42.3837,42.3837,42.3837,1500.0
2020-05-11 14:00:00,49.99,49.99,49.99,49.99,1938.0,42.3837,42.3837,42.3837,42.3837,1938.0
2020-05-11 14:30:00,49.99,49.99,49.99,49.99,0.0,42.3837,42.3837,42.3837,42.3837,0.0
2020-05-11 15:00:00,49.99,49.99,49.99,49.99,0.0,42.3837,42.3837,42.3837,42.3837,0.0
2020-05-11 15:30:00,49.99,49.99,49.99,49.99,600.0,42.3837,42.3837,42.3837,42.3837,600.0
2020-05-12 09:30:00,50.01,50.05,50.01,50.02,3941.0,42.4007,42.4346,42.4007,42.4091,3941.0
2020-05-12 10:00:00,50.02,50.02,50.02,50.02,100.0,42.4091,42.4091,42.4091,42.4091,100.0
2020-05-12 10:30:00,50.02,50.02,50.02,50.02,0.0,42.4091,42.4091,42.4091,42.4091,0.0
2020-05-12 11:00:00,50.03,50.03,50.02,50.02,4800.0,42.4176,42.4176,42.4091,42.4091,4800.0
2020-05-12 11:30:00,50.02,50.02,50.01,50.01,7246.0,42.4091,42.4091,42.4007,42.4007,7246.0
2020-05-12 12:00:00,50.03,50.03,50.03,50.03,100.0,42.4176,42.4176,42.4176,42.4176,100.0
2020-05-12 12:30:00,50.03,50.03,50.03,50.03,3600.0,42.4176,42.4176,42.4176,42.4176,3600.0
2020-05-12 13:00:00,50.03,50.03,50.03,50.03,600.0,42.4176,42.4176,42.4176,42.4176,600.0
2020-05-12 13:30:00,50.03,50.03,50.03,50.03,0.0,42.4176,42.4176,42.4176,42.4176,0.0
2020-05-12 14:00:00,50.03,50.03,50.03,50.03,570.0,42.4176,42.4176,42.4176,42.4176,570.0
2020-05-12 14:30:00,50.03,50.03,50.03,50.03,12179.0,42.4176,42.4176,42.4176,42.4176,12179.0
2020-05-12 15:00:00,50.04,50.04,50.03,50.03,4045.0,42.4261,42.4261,42.4176,42.4176,4045.0
2020-05-12 15:30:00,50.03,50.03,50.02,50.02,2225.0,42.4176,42.4176,42.4091,42.4091,2225.0
2020-05-13 09:30:00,50.07,50.07,50.06,50.06,2701.0,42.4515,42.4515,42.443,42.443,2701.0
2020-05-13 10:00:00,50.07,50.08,50.07,50.08,8700.0,42.4515,42.46,42.4515,42.46,8700.0
2020-05-13 10:30:00,50.08,50.08,50.07,50.08,2100.0,42.46,42.46,42.4515,42.46,2100.0
2020-05-13 11:00:00,50.07,50.07,50.06,50.06,1230.0,42.4515,42.4515,42.443,42.443,1230.0
2020-05-13 11:30:00,50.06,50.06,50.06,50.06,600.0,42.443,42.443,42.443,42.443,600.0
2020-05-13 12:00:00,50.05,50.06,50.04,50.06,1500.0,42.4346,42.443,42.4261,42.443,1500.0
2020-05-13 12:30:00,50.06,50.06,50.06,50.06,0.0,42.443,42.443,42.443,42.443,0.0
2020-05-13 13:00:00,50.05,50.06,50.05,50.05,4900.0,42.4346,42.443,42.4346,42.4346,4900.0
2020-05-13 13:30:00,50.05,50.05,50.05,50.05,421.0,42.4346,42.4346,42.4346,42.4346,421.0
2020-05-13 14:00:00,50.05,50.05,50.05,50.05,0.0,42.4346,42.4346,42.4346,42.4346,0.0
2020-05-13 14:30:00,50.04,50.04,50.03,50.03,661.0,42.4261,42.4261,42.4176,42.4176,661.0
2020-05-13 15:00:00,50.03,50.04,50.03,50.03,1639.0,42.4176,42.4261,42.4176,42.4176,1639.0
2020-05-13 15:30:00,50.03,50.04,50.03,50.04,3859.0,42.4176,42.4261,42.4176,42.4261,3859.0
2020-05-14 09:30:00,50.05,50.07,50.04,50.07,1250.0,42.4346,42.4515,42.4261,42.4515,1250.0
2020-05-14 10:00:00,50.06,50.06,50.06,50.06,1800.0,42.443,42.443,42.443,42.443,1800.0
2020-05-14 10:30:00,50.06,50.06,50.06,50.06,349.0,42.443,42.443,42.443,42.443,349.0
2020-05-14 11:00:00,50.06,50.06,50.06,50.06,200.0,42.443,42.443,42.443,42.443,200.0
2020-05-14 11:30:00,50.06,50.06,50.06,50.06,2000.0,42.443,42.443,42.443,42.443,2000.0
2020-05-14 12:00:00,50.06,50.06,50.06,50.06,0.0,42.443,42.443,42.443,42.443,0.0
2020-05-14 12:30:00,50.06,50.06,50.06,50.06,0.0,42.443,42.443,42.443,42.443,0.0
2020-05-14 13:00:00,50.06,50.06,50.06,50.06,3995.0,42.443,42.443,42.443,42.443,3995.0
2020-05-14 13:30:00,50.06,50.06,50.06,50.06,0.0,42.443,42.443,42.443,42.443,0.0
2020-05-14 14:00:00,50.06,50.07,50.06,50.07,2079.0,42.443,42.4515,42.443,42.4515,2079.0
2020-05-14 14:30:00,50.06,50.07,50.06,50.07,219.0,42.443,42.4515,42.443,42.4515,219.0
2020-05-14 15:00:00,50.06,50.06,50.05,50.05,10500.0,42.443,42.443,42.4346,42.4346,10500.0
2020-05-14 15:30:00,50.04,50.04,50.04,50.04,1300.0,42.4261,42.4261,42.4261,42.4261,1300.0
2020-05-15 09:30:00,50.07,50.07,50.07,50.07,1100.0,42.4515,42.4515,42.4515,42.4515,1100.0
2020-05-15 10:00:00,50.08,50.08,50.08,50.08,2599.0,42.46,42.46,42.46,42.46,2599.0
2020-05-15 10:30:00,50.08,50.08,50.08,50.08,4721.0,42.46,42.46,42.46,42.46,4721.0
2020-05-15 11:00:00,50.08,50.08,50.08,50.08,100.0,42.46,42.46,42.46,42.46,100.0
2020-05-15 11:30:00,50.08,50.08,50.07,50.07,865.0,42.46,42.46,42.4515,42.4515,865.0
2020-05-15 12:00:00,50.08,50.08,50.06,50.06,4035.0,42.46,42.46,42.443,42.443,4035.0
2020-05-15 12:30:00,50.06,50.06,50.06,50.06,3000.0,42.443,42.443,42.443,42.443,3000.0
2020-05-15 13:00:00,50.06,50.06,50.06,50.06,0.0,42.443,42.443,42.443,42.443,0.0
2020-05-15 13:30:00,50.06,50.06,50.06,50.06,300.0,42.443,42.443,42.443,42.443,300.0
2020-05-15 14:00:00,50.06,50.06,50.06,50.06,3700.0,42.443,42.443,42.443,42.443,3700.0
2020-05-15 14:30:00,50.06,50.06,50.06,50.06,6297.0,42.443,42.443,42.443,42.443,6297.0
2020-05-15 15:00:00,50.06,50.06,50.06,50.06,1886.0,42.443,42.443,42.443,42.443,1886.0
2020-05-15 15:30:00,50.07,50.07,50.06,50.07,4601.0,42.4515,42.4515,42.443,42.4515,4601.0
2020-05-18 09:30:00,50.08,50.1,50.08,50.1,1800.0,42.46,42.477,42.46,42.477,1800.0
2020-05-18 10:00:00,50.1,50.1,50.1,50.1,3800.0,42.477,42.477,42.477,42.477,3800.0
2020-05-18 10:30:00,50.1,50.1,50.1,50.1,0.0,42.477,42.477,42.477,42.477,0.0
2020-05-18 11:00:00,50.1,50.1,50.1,50.1,2000.0,42.477,42.477,42.477,42.477,2000.0
2020-05-18 11:30:00,50.1,50.1,50.1,50.1,1700.0,42.477,42.477,42.477,42.477,1700.0
2020-05-18 12:00:00,50.1,50.1,50.1,50.1,1600.0,42.477,42.477,42.477,42.477,1600.0
2020-05-18 12:30:00,50.1,50.1,50.1,50.1,2339.0,42.477,42.477,42.477,42.477,2339.0
2020-05-18 13:00:00,50.1,50.1,50.1,50.1,200.0,42.477,42.477,42.477,42.477,200.0
2020-05-18 13:30:00,50.1,50.1,50.1,50.1,300.0,42.477,42.477,42.477,42.477,300.0
2020-05-18 14:00:00,50.1,50.1,50.1,50.1,8745.0,42.477,42.477,42.477,42.477,8745.0
2020-05-18 14:30:00,50.1,50.1,50.1,50.1,7786.0,42.477,42.477,42.477,42.477,7786.0
2020-05-18 15:00:00,50.1,50.1,50.09,50.09,2400.0,42.477,42.477,42.4685,42.4685,2400.0
2020-05-18 15:30:00,50.1,50.1,50.08,50.08,9408.0,42.477,42.477,42.46,42.46,9408.0
2020-05-19 09:30:00,50.11,50.11,50.11,50.11,1065.0,42.4854,42.4854,42.4854,42.4854,1065.0
2020-05-19 10:00:00,50.11,50.11,50.11,50.11,400.0,42.4854,42.4854,42.4854,42.4854,400.0
2020-05-19 10:30:00,50.11,50.11,50.11,50.11,3399.0,42.4854,42.4854,42.4854,42.4854,3399.0
2020-05-19 11:00:00,50.12,50.12,50.12,50.12,610.0,42.4939,42.4939,42.4939,42.4939,610.0
2020-05-19 11:30:00,50.12,50.12,50.12,50.12,0.0,42.4939,42.4939,42.4939,42.4939,0.0
2020-05-19 12:00:00,50.12,50.12,50.12,50.12,500.0,42.4939,42.4939,42.4939,42.4939,500.0
2020-05-19 12:30:00,50.12,50.12,50.12,50.12,200.0,42.4939,42.4939,42.4939,42.4939,200.0
2020-05-19 13:00:00,50.12,50.12,50.12,50.12,1740.0,42.4939,42.4939,42.4939,42.4939,1740.0
2020-05-19 13:30:00,50.12,50.12,50.12,50.12,100.0,42.4939,42.4939,42.4939,42.4939,100.0
2020-05-19 14:00:00,50.12,50.12,50.12,50.12,200.0,42.4939,42.4939,42.4939,42.4939,200.0
2020-05-19 14:30:00,50.12,50.12,50.11,50.11,4516.0,42.4939,42.4939,42.4854,42.4854,4516.0
2020-05-19 15:00:00,50.1,50.11,50.1,50.11,7336.0,42.477,42.4854,42.477,42.4854,7336.0
2020-05-19 15:30:00,50.11,50.11,50.1,50.1,1399.0,42.4854,42.4854,42.477,42.477,1399.0
2020-05-20 09:30:00,50.13,50.13,50.13,50.13,3021.0,42.5024,42.5024,42.5024,42.5024,3021.0
2020-05-20 10:00:00,50.13,50.13,50.12,50.12,3857.0,42.5024,42.5024,42.4939,42.4939,3857.0
2020-05-20 10:30:00,50.13,50.13,50.13,50.13,2400.0,42.5024,42.5024,42.5024,42.5024,2400.0
2020-05-20 11:00:00,50.13,50.13,50.13,50.13,182.0,42.5024,42.5024,42.5024,42.5024,182.0
2020-05-20 11:30:00,50.13,50.13,50.13,50.13,363.0,42.5024,42.5024,42.5024,42.5024,363.0
2020-05-20 12:00:00,50.13,50.13,50.13,50.13,400.0,42.5024,42.5024,42.5024,42.5024,400.0
2020-05-20 12:30:00,50.13,50.13,50.13,50.13,1200.0,42.5024,42.5024,42.5024,42.5024,1200.0
2020-05-20 13:00:00,50.13,50.13,50.13,50.13,300.0,42.5024,42.5024,42.5024,42.5024,300.0
2020-05-20 13:30:00,50.13,50.13,50.13,50.13,0.0,42.5024,42.5024,42.5024,42.5024,0.0
2020-05-20 14:00:00,50.13,50.13,50.13,50.13,566.0,42.5024,42.5024,42.5024,42.5024,566.0
2020-05-20 14:30:00,50.13,50.13,50.13,50.13,811.0,42.5024,42.5024,42.5024,42.5024,811.0
2020-05-20 15:00:00,50.12,50.14,50.12,50.14,7813.0,42.4939,42.5109,42.4939,42.5109,7813.0
2020-05-20 15:30:00,50.15,50.15,50.15,50.15,3500.0,42.5193,42.5193,42.5193,42.5193,3500.0
2020-05-21 09:30:00,50.15,50.15,50.13,50.14,1900.0,42.5193,42.5193,42.5024,42.5109,1900.0
2020-05-21 10:00:00,50.13,50.14,50.13,50.14,10045.0,42.5024,42.5109,42.5024,42.5109,10045.0
2020-05-21 10:30:00,50.14,50.14,50.14,50.14,500.0,42.5109,42.5109,42.5109,42.5109,500.0
2020-05-21 11:00:00,50.13,50.13,50.13,50.13,400.0,42.5024,42.5024,42.5024,42.5024,400.0
2020-05-21 11:30:00,50.13,50.13,50.13,50.13,0.0,42.5024,42.5024,42.5024,42.5024,0.0
2020-05-21 12:00:00,50.13,50.13,50.13,50.13,0.0,42.5024,42.5024,42.5024,42.5024,0.0
2020-05-21 12:30:00,50.13,50.14,50.13,50.14,769.0,42.5024,42.5109,42.5024,42.5109,769.0
2020-05-21 13:00:00,50.14,50.14,50.13,50.14,2792.0,42.5109,42.5109,42.5024,42.5109,2792.0
2020-05-21 13:30:00,50.14,50.15,50.14,50.15,4299.0,42.5109,42.5193,42.5109,42.5193,4299.0
2020-05-21 14:00:00,50.15,50.16,50.15,50.15,18766.0,42.5193,42.5278,42.5193,42.5193,18766.0
2020-05-21 14:30:00,50.15,50.15,50.15,50.15,4900.0,42.5193,42.5193,42.5193,42.5193,4900.0
2020-05-21 15:00:00,50.15,50.16,50.15,50.15,13057.0,42.5193,42.5278,42.5193,42.5193,13057.0
2020-05-21 15:30:00,50.15,50.16,50.15,50.16,4140.0,42.5193,42.5278,42.5193,42.5278,4140.0
2020-05-22 09:30:00,50.17,50.21,50.17,50.18,4925.0,42.5363,42.5702,42.5363,42.5448,4925.0
2020-05-22 10:00:00,50.17,50.17,50.17,50.17,307.0,42.5363,42.5363,42.5363,42.5363,307.0
2020-05-22 10:30:00,50.17,50.17,50.17,50.17,0.0,42.5363,42.5363,42.5363,42.5363,0.0
2020-05-22 11:00:00,50.17,50.17,50.17,50.17,0.0,42.5363,42.5363,42.5363,42.5363,0.0
2020-05-22 11:30:00,50.17,50.17,50.17,50.17,0.0,42.5363,42.5363,42.5363,42.5363,0.0
2020-05-22 12:00:00,50.17,50.17,50.17,50.17,1028.0,42.5363,42.5363,42.5363,42.5363,1028.0
2020-05-22 12:30:00,50.17,50.17,50.16,50.17,3598.0,42.5363,42.5363,42.5278,42.5363,3598.0
2020-05-22 13:00:00,50.17,50.17,50.17,50.17,300.0,42.5363,42.5363,42.5363,42.5363,300.0
2020-05-22 13:30:00,50.17,50.17,50.17,50.17,708.0,42.5363,42.5363,42.5363,42.5363,708.0
2020-05-22 14:00:00,50.17,50.17,50.17,50.17,100.0,42.5363,42.5363,42.5363,42.5363,100.0
2020-05-22 14:30:00,50.17,50.17,50.17,50.17,2804.0,42.5363,42.5363,42.5363,42.5363,2804.0
2020-05-22 15:00:00,50.17,50.17,50.17,50.17,1200.0,42.5363,42.5363,42.5363,42.5363,1200.0
2020-05-22 15:30:00,50.16,50.17,50.16,50.17,4901.0,42.5278,42.5363,42.5278,42.5363,4901.0
2020-05-26 09:30:00,50.2,50.2,50.19,50.19,7217.0,42.5617,42.5617,42.5533,42.5533,7217.0
2020-05-26 10:00:00,50.19,50.2,50.19,50.2,1800.0,42.5533,42.5617,42.5533,42.5617,1800.0
2020-05-26 10:30:00,50.2,50.21,50.2,50.2,4641.0,42.5617,42.5702,42.5617,42.5617,4641.0
2020-05-26 11:00:00,50.2,50.2,50.2,50.2,0.0,42.5617,42.5617,42.5617,42.5617,0.0
2020-05-26 11:30:00,50.21,50.21,50.21,50.21,20208.0,42.5702,42.5702,42.5702,42.5702,20208.0
2020-05-26 12:00:00,50.21,50.21,50.21,50.21,0.0,42.5702,42.5702,42.5702,42.5702,0.0
2020-05-26 12:30:00,50.2,50.2,50.2,50.2,400.0,42.5617,42.5617,42.5617,42.5617,400.0
2020-05-26 13:00:00,50.2,50.2,50.2,50.2,0.0,42.5617,42.5617,42.5617,42.5617,0.0
2020-05-26 13:30:00,50.2,50.2,50.2,50.2,0.0,42.5617,42.5617,42.5617,42.5617,0.0
2020-05-26 14:00:00,50.21,50.21,50.2,50.2,18392.0,42.5702,42.5702,42.5617,42.5617,18392.0
2020-05-26 14:30:00,50.2,50.2,50.2,50.2,946.0,42.5617,42.5617,42.5617,42.5617,946.0
2020-05-26 15:00:00,50.2,50.21,50.2,50.21,1436.0,42.5617,42.5702,42.5617,42.5702,1436.0
2020-05-26 15:30:00,50.2,50.2,50.19,50.19,3243.0,42.5617,42.5617,42.5533,42.5533,3243.0
2020-05-27 09:30:00,50.21,50.22,50.21,50.22,6910.0,42.5702,42.5787,42.5702,42.5787,6910.0
2020-05-27 10:00:00,50.22,50.22,50.22,50.22,2000.0,42.5787,42.5787,42.5787,42.5787,2000.0
2020-05-27 10:30:00,50.22,50.22,50.21,50.21,4172.0,42.5787,42.5787,42.5702,42.5702,4172.0
2020-05-27 11:00:00,50.21,50.21,50.21,50.21,0.0,42.5702,42.5702,42.5702,42.5702,0.0
2020-05-27 11:30:00,50.21,50.21,50.21,50.21,8007.0,42.5702,42.5702,42.5702,42.5702,8007.0
2020-05-27 12:00:00,50.21,50.21,50.21,50.21,1920.0,42.5702,42.5702,42.5702,42.5702,1920.0
2020-05-27 12:30:00,50.21,50.21,50.19,50.19,7162.0,42.5702,42.5702,42.5533,42.5533,7162.0
2020-05-27 13:00:00,50.19,50.21,50.19,50.21,6115.0,42.5533,42.5702,42.5533,42.5702,6115.0
2020-05-27 13:30:00,50.21,50.21,50.21,50.21,300.0,42.5702,42.5702,42.5702,42.5702,300.0
2020-05-27 14:00:00,50.21,50.21,50.21,50.21,100.0,42.5702,42.5702,42.5702,42.5702,100.0
2020-05-27 14:30:00,50.21,50.22,50.21,50.22,2618.0,42.5702,42.5787,42.5702,42.5787,2618.0
2020-05-27 15:00:00,50.22,50.22,50.21,50.21,500.0,42.5787,42.5787,42.5702,42.5702,500.0
2020-05-27 15:30:00,50.22,50.23,50.22,50.23,9800.0,42.5787,42.5872,42.5787,42.5872,9800.0
2020-05-28 09:30:00,50.23,50.24,50.23,50.24,3527.0,42.5872,42.5957,42.5872,42.5957,3527.0
2020-05-28 10:00:00,50.24,50.26,50.24,50.25,4879.0,42.5957,42.6126,42.5957,42.6041,4879.0
2020-05-28 10:30:00,50.25,50.25,50.25,50.25,0.0,42.6041,42.6041,42.6041,42.6041,0.0
2020-05-28 11:00:00,50.25,50.26,50.25,50.26,900.0,42.6041,42.6126,42.6041,42.6126,900.0
2020-05-28 11:30:00,50.26,50.26,50.26,50.26,2249.0,42.6126,42.6126,42.6126,42.6126,2249.0
2020-05-28 12:00:00,50.26,50.27,50.26,50.26,1480.0,42.6126,42.6211,42.6126,42.6126,1480.0
2020-05-28 12:30:00,50.26,50.27,50.26,50.27,420.0,42.6126,42.6211,42.6126,42.6211,420.0
2020-05-28 13:00:00,50.27,50.27,50.27,50.27,0.0,42.6211,42.6211,42.6211,42.6211,0.0
2020-05-28 13:30:00,50.27,50.27,50.27,50.27,0.0,42.6211,42.6211,42.6211,42.6211,0.0
2020-05-28 14:00:00,50.26,50.26,50.26,50.26,1138.0,42.6126,42.6126,42.6126,42.6126,1138.0
2020-05-28 14:30:00,50.26,50.28,50.26,50.26,8665.0,42.6126,42.6296,42.6126,42.6126,8665.0
2020-05-28 15:00:00,50.26,50.26,50.26,50.26,500.0,42.6126,42.6126,42.6126,42.6126,500.0
2020-05-28 15:30:00,50.26,50.28,50.25,50.28,21134.0,42.6126,42.6296,42.6041,42.6296,21134.0
2020-05-29 09:30:00,50.3,50.31,50.3,50.31,600.0,42.6465,42.655,42.6465,42.655,600.0
2020-05-29 10:00:00,50.31,50.31,50.31,50.31,0.0,42.655,42.655,42.655,42.655,0.0
2020-05-29 10:30:00,50.3,50.3,50.3,50.3,2200.0,42.6465,42.6465,42.6465,42.6465,2200.0
2020-05-29 11:00:00,50.29,50.29,50.29,50.29,200.0,42.638,42.638,42.638,42.638,200.0
2020-05-29 11:30:00,50.29,50.29,50.29,50.29,1700.0,42.638,42.638,42.638,42.638,1700.0
2020-05-29 12:00:00,50.29,50.29,50.29,50.29,500.0,42.638,42.638,42.638,42.638,500.0
2020-05-29 12:30:00,50.29,50.3,50.29,50.29,700.0,42.638,42.6465,42.638,42.638,700.0
2020-05-29 13:00:00,50.29,50.29,50.29,50.29,200.0,42.638,42.638,42.638,42.638,200.0
2020-05-29 13:30:00,50.28,50.28,50.28,50.28,100.0,42.6296,42.6296,42.6296,42.6296,100.0
2020-05-29 14:00:00,50.28,50.31,50.28,50.29,23858.0,42.6296,42.655,42.6296,42.638,23858.0
2020-05-29 14:30:00,50.28,50.28,50.26,50.26,1401.0,42.6296,42.6296,42.6126,42.6126,1401.0
2020-05-29 15:00:00,50.28,50.28,50.26,50.27,21589.0,42.6296,42.6296,42.6126,42.6211,21589.0
2020-05-29 15:30:00,50.28,50.3,50.28,50.29,7712.0,42.6296,42.6465,42.6296,42.638,7712.0
2020-06-01 09:30:00,50.22,50.22,50.22,50.22,3100.0,42.6442,42.6442,42.6442,42.6442,3100.0
2020-06-01 10:00:00,50.22,50.22,50.22,50.22,400.0,42.6442,42.6442,42.6442,42.6442,400.0
2020-06-01 10:30:00,50.22,50.22,50.22,50.22,5000.0,42.6442,42.6442,42.6442,42.6442,5000.0
2020-06-01 11:00:00,50.22,50.22,50.22,50.22,0.0,42.6442,42.6442,42.6442,42.6442,0.0
2020-06-01 11:30:00,50.22,50.22,50.22,50.22,600.0,42.6442,42.6442,42.6442,42.6442,600.0
2020-06-01 12:00:00,50.22,50.22,50.22,50.22,0.0,42.6442,42.6442,42.6442,42.6442,0.0
2020-06-01 12:30:00,50.22,50.22,50.22,50.22,0.0,42.6442,42.6442,42.6442,42.6442,0.0
2020-06-01 13:00:00,50.22,50.22,50.22,50.22,0.0,42.6442,42.6442,42.6442,42.6442,0.0
2020-06-01 13:30:00,50.22,50.22,50.22,50.22,1901.0,42.6442,42.6442,42.6442,42.6442,1901.0
2020-06-01 14:00:00,50.22,50.22,50.22,50.22,2400.0,42.6442,42.6442,42.6442,42.6442,2400.0
2020-06-01 14:30:00,50.23,50.23,50.23,50.23,1400.0,42.6527,42.6527,42.6527,42.6527,1400.0
2020-06-01 15:00:00,50.23,50.23,50.23,50.23,1837.0,42.6527,42.6527,42.6527,42.6527,1837.0
2020-06-01 15:30:00,50.24,50.24,50.23,50.23,2700.0,42.6612,42.6612,42.6527,42.6527,2700.0
2020-06-02 09:30:00,50.25,50.27,50.25,50.27,3220.0,42.6696,42.6866,42.6696,42.6866,3220.0
2020-06-02 10:00:00,50.27,50.27,50.27,50.27,1500.0,42.6866,42.6866,42.6866,42.6866,1500.0
2020-06-02 10:30:00,50.28,50.28,50.28,50.28,100.0,42.6951,42.6951,42.6951,42.6951,100.0
2020-06-02 11:00:00,50.27,50.27,50.27,50.27,600.0,42.6866,42.6866,42.6866,42.6866,600.0
2020-06-02 11:30:00,50.27,50.27,50.27,50.27,0.0,42.6866,42.6866,42.6866,42.6866,0.0
2020-06-02 12:00:00,50.27,50.27,50.27,50.27,717.0,42.6866,42.6866,42.6866,42.6866,717.0
2020-06-02 12:30:00,50.27,50.27,50.27,50.27,100.0,42.6866,42.6866,42.6866,42.6866,100.0
2020-06-02 13:00:00,50.27,50.28,50.27,50.27,2610.0,42.6866,42.6951,42.6866,42.6866,2610.0
2020-06-02 13:30:00,50.27,50.27,50.27,50.27,0.0,42.6866,42.6866,42.6866,42.6866,0.0
2020-06-02 14:00:00,50.27,50.27,50.27,50.27,1000.0,42.6866,42.6866,42.6866,42.6866,1000.0
2020-06-02 14:30:00,50.27,50.27,50.27,50.27,0.0,42.6866,42.6866,42.6866,42.6866,0.0
2020-06-02 15:00:00,50.27,50.27,50.26,50.26,3500.0,42.6866,42.6866,42.6781,42.6781,3500.0
2020-06-02 15:30:00,50.27,50.28,50.27,50.28,2679.0,42.6866,42.6951,42.6866,42.6951,2679.0
2020-06-03 09:30:00,50.27,50.28,50.27,50.28,2842.0,42.6866,42.6951,42.6866,42.6951,2842.0
2020-06-03 10:00:00,50.29,50.29,50.28,50.28,2000.0,42.7036,42.7036,42.6951,42.6951,2000.0
2020-06-03 10:30:00,50.28,50.3,50.28,50.29,3790.0,42.6951,42.7121,42.6951,42.7036,3790.0
2020-06-03 11:00:00,50.31,50.31,50.31,50.31,4192.0,42.7206,42.7206,42.7206,42.7206,4192.0
2020-06-03 11:30:00,50.31,50.31,50.3,50.31,2291.0,42.7206,42.7206,42.7121,42.7206,2291.0
2020-06-03 12:00:00,50.3,50.31,50.3,50.31,300.0,42.7121,42.7206,42.7121,42.7206,300.0
2020-06-03 12:30:00,50.3,50.31,50.3,50.3,7187.0,42.7121,42.7206,42.7121,42.7121,7187.0
2020-06-03 13:00:00,50.3,50.34,50.3,50.33,9867.0,42.7121,42.7461,42.7121,42.7376,9867.0
2020-06-03 13:30:00,50.33,50.34,50.33,50.33,6800.0,42.7376,42.7461,42.7376,42.7376,6800.0
2020-06-03 14:00:00,50.33,50.33,50.3,50.3,10110.0,42.7376,42.7376,42.7121,42.7121,10110.0
2020-06-03 14:30:00,50.3,50.3,50.29,50.29,1417.0,42.7121,42.7121,42.7036,42.7036,1417.0
2020-06-03 15:00:00,50.29,50.29,50.26,50.28,10713.0,42.7036,42.7036,42.6781,42.6951,10713.0
2020-06-03 15:30:00,50.28,50.28,50.26,50.26,10197.0,42.6951,42.6951,42.6781,42.6781,10197.0
2020-06-04 09:30:00,50.28,50.31,50.28,50.31,14600.0,42.6951,42.7206,42.6951,42.7206,14600.0
2020-06-04 10:00:00,50.31,50.32,50.31,50.31,8200.0,42.7206,42.7291,42.7206,42.7206,8200.0
2020-06-04 10:30:00,50.31,50.32,50.31,50.32,5800.0,42.7206,42.7291,42.7206,42.7291,5800.0
2020-06-04 11:00:00,50.31,50.31,50.3,50.31,2388.0,42.7206,42.7206,42.7121,42.7206,2388.0
2020-06-04 11:30:00,50.31,50.31,50.3,50.3,14649.0,42.7206,42.7206,42.7121,42.7121,14649.0
2020-06-04 12:00:00,50.31,50.31,50.31,50.31,100.0,42.7206,42.7206,42.7206,42.7206,100.0
2020-06-04 12:30:00,50.31,50.31,50.31,50.31,200.0,42.7206,42.7206,42.7206,42.7206,200.0
2020-06-04 13:00:00,50.3,50.3,50.3,50.3,1860.0,42.7121,42.7121,42.7121,42.7121,1860.0
2020-06-04 13:30:00,50.31,50.31,50.31,50.31,2900.0,42.7206,42.7206,42.7206,42.7206,2900.0
2020-06-04 14:00:00,50.31,50.31,50.3,50.3,2979.0,42.7206,42.7206,42.7121,42.7121,2979.0
2020-06-04 14:30:00,50.3,50.3,50.3,50.3,1313.0,42.7121,42.7121,42.7121,42.7121,1313.0
2020-06-04 15:00:00,50.31,50.31,50.29,50.29,2645.0,42.7206,42.7206,42.7036,42.7036,2645.0
2020-06-04 15:30:00,50.29,50.3,50.29,50.3,4000.0,42.7036,42.7121,42.7036,42.7121,4000.0
2020-06-05 09:30:00,50.36,50.36,50.33,50.35,10600.0,42.7631,42.7631,42.7376,42.7546,10600.0
2020-06-05 10:00:00,50.35,50.35,50.35,50.35,500.0,42.7546,42.7546,42.7546,42.7546,500.0
2020-06-05 10:30:00,50.35,50.35,50.35,50.35,0.0,42.7546,42.7546,42.7546,42.7546,0.0
2020-06-05 11:00:00,50.36,50.37,50.36,50.36,7692.0,42.7631,42.7715,42.7631,42.7631,7692.0
2020-06-05 11:30:00,50.37,50.37,50.37,50.37,500.0,42.7715,42.7715,42.7715,42.7715,500.0
2020-06-05 12:00:00,50.37,50.37,50.37,50.37,0.0,42.7715,42.7715,42.7715,42.7715,0.0
2020-06-05 12:30:00,50.37,50.38,50.36,50.38,12400.0,42.7715,42.78,42.7631,42.78,12400.0
2020-06-05 13:00:00,50.38,50.38,50.35,50.35,12453.0,42.78,42.78,42.7546,42.7546,12453.0
2020-06-05 13:30:00,50.38,50.38,50.38,50.38,3500.0,42.78,42.78,42.78,42.78,3500.0
2020-06-05 14:00:00,50.38,50.38,50.38,50.38,0.0,42.78,42.78,42.78,42.78,0.0
2020-06-05 14:30:00,50.38,50.38,50.38,50.38,2303.0,42.78,42.78,42.78,42.78,2303.0
2020-06-05 15:00:00,50.38,50.39,50.38,50.39,2900.0,42.78,42.7885,42.78,42.7885,2900.0
2020-06-05 15:30:00,50.39,50.4,50.38,50.4,16220.0,42.7885,42.797,42.78,42.797,16220.0
2020-06-08 09:30:00,50.4,50.4,50.38,50.38,2400.0,42.797,42.797,42.78,42.78,2400.0
2020-06-08 10:00:00,50.39,50.4,50.39,50.4,2320.0,42.7885,42.797,42.7885,42.797,2320.0
2020-06-08 10:30:00,50.4,50.4,50.4,50.4,500.0,42.797,42.797,42.797,42.797,500.0
2020-06-08 11:00:00,50.4,50.4,50.4,50.4,1300.0,42.797,42.797,42.797,42.797,1300.0
2020-06-08 11:30:00,50.4,50.41,50.4,50.4,2761.0,42.797,42.8055,42.797,42.797,2761.0
2020-06-08 12:00:00,50.4,50.4,50.4,50.4,5400.0,42.797,42.797,42.797,42.797,5400.0
2020-06-08 12:30:00,50.4,50.42,50.4,50.42,3300.0,42.797,42.814,42.797,42.814,3300.0
2020-06-08 13:00:00,50.42,50.42,50.41,50.42,3455.0,42.814,42.814,42.8055,42.814,3455.0
2020-06-08 13:30:00,50.42,50.42,50.41,50.41,7088.0,42.814,42.814,42.8055,42.8055,7088.0
2020-06-08 14:00:00,50.42,50.42,50.42,50.42,3200.0,42.814,42.814,42.814,42.814,3200.0
2020-06-08 14:30:00,50.42,50.42,50.41,50.42,7800.0,42.814,42.814,42.8055,42.814,7800.0
2020-06-08 15:00:00,50.42,50.42,50.41,50.42,11800.0,42.814,42.814,42.8055,42.814,11800.0
2020-06-08 15:30:00,50.42,50.42,50.41,50.41,19094.0,42.814,42.814,42.8055,42.8055,19094.0
2020-06-09 10:00:00,50.41,50.41,50.41,50.41,400.0,42.8055,42.8055,42.8055,42.8055,400.0
2020-06-09 10:30:00,50.41,50.41,50.41,50.41,0.0,42.8055,42.8055,42.8055,42.8055,0.0
2020-06-09 11:00:00,50.42,50.42,50.42,50.42,800.0,42.814,42.814,42.814,42.814,800.0
2020-06-09 11:30:00,50.42,50.43,50.42,50.43,1500.0,42.814,42.8225,42.814,42.8225,1500.0
2020-06-09 12:00:00,50.43,50.43,50.41,50.41,4600.0,42.8225,42.8225,42.8055,42.8055,4600.0
2020-06-09 12:30:00,50.41,50.41,50.4,50.41,3755.0,42.8055,42.8055,42.797,42.8055,3755.0
2020-06-09 13:00:00,50.41,50.42,50.41,50.42,10180.0,42.8055,42.814,42.8055,42.814,10180.0
2020-06-09 13:30:00,50.42,50.42,50.41,50.41,5609.0,42.814,42.814,42.8055,42.8055,5609.0
2020-06-09 14:00:00,50.41,50.41,50.4,50.41,4928.0,42.8055,42.8055,42.797,42.8055,4928.0
2020-06-09 14:30:00,50.42,50.42,50.4,50.4,12160.0,42.814,42.814,42.797,42.797,12160.0
2020-06-09 15:00:00,50.4,50.42,50.4,50.42,5503.0,42.797,42.814,42.797,42.814,5503.0
2020-06-09 15:30:00,50.42,50.42,50.41,50.41,2775.0,42.814,42.814,42.8055,42.8055,2775.0
2020-06-10 09:30:00,50.42,50.42,50.42,50.42,300.0,42.814,42.814,42.814,42.814,300.0
2020-06-10 10:00:00,50.42,50.42,50.42,50.42,600.0,42.814,42.814,42.814,42.814,600.0
2020-06-10 10:30:00,50.42,50.42,50.41,50.41,2911.0,42.814,42.814,42.8055,42.8055,2911.0
2020-06-10 11:00:00,50.42,50.42,50.41,50.41,2593.0,42.814,42.814,42.8055,42.8055,2593.0
2020-06-10 11:30:00,50.41,50.41,50.41,50.41,0.0,42.8055,42.8055,42.8055,42.8055,0.0
2020-06-10 12:00:00,50.41,50.42,50.41,50.42,200.0,42.8055,42.814,42.8055,42.814,200.0
2020-06-10 12:30:00,50.42,50.42,50.42,50.42,3500.0,42.814,42.814,42.814,42.814,3500.0
2020-06-10 13:00:00,50.42,50.42,50.42,50.42,0.0,42.814,42.814,42.814,42.814,0.0
2020-06-10 13:30:00,50.42,50.42,50.42,50.42,100.0,42.814,42.814,42.814,42.814,100.0
2020-06-10 14:00:00,50.43,50.43,50.43,50.43,800.0,42.8225,42.8225,42.8225,42.8225,800.0
2020-06-10 14:30:00,50.43,50.43,50.42,50.43,1160.0,42.8225,42.8225,42.814,42.8225,1160.0
2020-06-10 15:00:00,50.42,50.42,50.42,50.42,2220.0,42.814,42.814,42.814,42.814,2220.0
2020-06-10 15:30:00,50.42,50.44,50.41,50.44,2446.0,42.814,42.831,42.8055,42.831,2446.0
2020-06-11 09:30:00,50.42,50.42,50.4,50.41,1456.0,42.814,42.814,42.797,42.8055,1456.0
2020-06-11 10:00:00,50.43,50.43,50.43,50.43,200.0,42.8225,42.8225,42.8225,42.8225,200.0
2020-06-11 10:30:00,50.42,50.42,50.41,50.41,1800.0,42.814,42.814,42.8055,42.8055,1800.0
2020-06-11 11:00:00,50.4,50.41,50.4,50.41,700.0,42.797,42.8055,42.797,42.8055,700.0
2020-06-11 11:30:00,50.41,50.41,50.39,50.39,1732.0,42.8055,42.8055,42.7885,42.7885,1732.0
2020-06-11 12:00:00,50.4,50.4,50.38,50.38,2700.0,42.797,42.797,42.78,42.78,2700.0
2020-06-11 12:30:00,50.38,50.38,50.38,50.38,2200.0,42.78,42.78,42.78,42.78,2200.0
2020-06-11 13:00:00,50.37,50.38,50.36,50.36,4500.0,42.7715,42.78,42.7631,42.7631,4500.0
2020-06-11 13:30:00,50.36,50.36,50.35,50.36,21971.0,42.7631,42.7631,42.7546,42.7631,21971.0
2020-06-11 14:00:00,50.35,50.35,50.34,50.35,7175.0,42.7546,42.7546,42.7461,42.7546,7175.0
2020-06-11 14:30:00,50.35,50.35,50.34,50.34,600.0,42.7546,42.7546,42.7461,42.7461,600.0
2020-06-11 15:00:00,50.35,50.35,50.34,50.34,4669.0,42.7546,42.7546,42.7461,42.7461,4669.0
2020-06-11 15:30:00,50.34,50.34,50.33,50.34,9106.0,42.7461,42.7461,42.7376,42.7461,9106.0
2020-06-12 09:30:00,50.38,50.39,50.38,50.38,7145.0,42.78,42.7885,42.78,42.78,7145.0
2020-06-12 10:00:00,50.38,50.38,50.36,50.36,2200.0,42.78,42.78,42.7631,42.7631,2200.0
2020-06-12 10:30:00,50.37,50.37,50.37,50.37,1800.0,42.7715,42.7715,42.7715,42.7715,1800.0
2020-06-12 11:00:00,50.37,50.37,50.36,50.36,2100.0,42.7715,42.7715,42.7631,42.7631,2100.0
2020-06-12 11:30:00,50.36,50.37,50.36,50.37,2000.0,42.7631,42.7715,42.7631,42.7715,2000.0
2020-06-12 12:00:00,50.36,50.37,50.36,50.37,500.0,42.7631,42.7715,42.7631,42.7715,500.0
2020-06-12 12:30:00,50.36,50.36,50.36,50.36,3321.0,42.7631,42.7631,42.7631,42.7631,3321.0
2020-06-12 13:00:00,50.36,50.36,50.36,50.36,0.0,42.7631,42.7631,42.7631,42.7631,0.0
2020-06-12 13:30:00,50.35,50.35,50.35,50.35,400.0,42.7546,42.7546,42.7546,42.7546,400.0
2020-06-12 14:00:00,50.35,50.35,50.34,50.35,500.0,42.7546,42.7546,42.7461,42.7546,500.0
2020-06-12 14:30:00,50.34,50.34,50.34,50.34,4600.0,42.7461,42.7461,42.7461,42.7461,4600.0
2020-06-12 15:00:00,50.35,50.35,50.34,50.34,1655.0,42.7546,42.7546,42.7461,42.7461,1655.0
2020-06-12 15:30:00,50.34,50.35,50.34,50.35,2100.0,42.7461,42.7546,42.7461,42.7546,2100.0
2020-06-15 09:30:00,50.33,50.33,50.31,50.31,4200.0,42.7376,42.7376,42.7206,42.7206,4200.0
2020-06-15 10:00:00,50.32,50.33,50.32,50.32,4720.0,42.7291,42.7376,42.7291,42.7291,4720.0
2020-06-15 10:30:00,50.32,50.32,50.31,50.32,2197.0,42.7291,42.7291,42.7206,42.7291,2197.0
2020-06-15 11:00:00,50.32,50.32,50.32,50.32,100.0,42.7291,42.7291,42.7291,42.7291,100.0
2020-06-15 11:30:00,50.32,50.32,50.32,50.32,200.0,42.7291,42.7291,42.7291,42.7291,200.0
2020-06-15 12:00:00,50.32,50.32,50.32,50.32,500.0,42.7291,42.7291,42.7291,42.7291,500.0
2020-06-15 12:30:00,50.33,50.33,50.33,50.33,175.0,42.7376,42.7376,42.7376,42.7376,175.0
2020-06-15 13:00:00,50.33,50.34,50.33,50.34,4187.0,42.7376,42.7461,42.7376,42.7461,4187.0
2020-06-15 13:30:00,50.34,50.35,50.34,50.35,6400.0,42.7461,42.7546,42.7461,42.7546,6400.0
2020-06-15 14:00:00,50.35,50.38,50.35,50.38,9300.0,42.7546,42.78,42.7546,42.78,9300.0
2020-06-15 14:30:00,50.39,50.39,50.39,50.39,1000.0,42.7885,42.7885,42.7885,42.7885,1000.0
2020-06-15 15:00:00,50.39,50.39,50.39,50.39,0.0,42.7885,42.7885,42.7885,42.7885,0.0
2020-06-15 15:30:00,50.4,50.42,50.4,50.41,3007.0,42.797,42.814,42.797,42.8055,3007.0
2020-06-16 09:30:00,50.42,50.42,50.42,50.42,200.0,42.814,42.814,42.814,42.814,200.0
2020-06-16 10:00:00,50.42,50.42,50.42,50.42,1000.0,42.814,42.814,42.814,42.814,1000.0
2020-06-16 10:30:00,50.42,50.42,50.42,50.42,1112.0,42.814,42.814,42.814,42.814,1112.0
2020-06-16 11:00:00,50.41,50.41,50.41,50.41,3000.0,42.8055,42.8055,42.8055,42.8055,3000.0
2020-06-16 11:30:00,50.42,50.42,50.41,50.42,7642.0,42.814,42.814,42.8055,42.814,7642.0
2020-06-16 12:00:00,50.41,50.41,50.41,50.41,1034.0,42.8055,42.8055,42.8055,42.8055,1034.0
2020-06-16 12:30:00,50.41,50.41,50.41,50.41,301.0,42.8055,42.8055,42.8055,42.8055,301.0
2020-06-16 13:00:00,50.4,50.42,50.4,50.42,1700.0,42.797,42.814,42.797,42.814,1700.0
2020-06-16 13:30:00,50.42,50.42,50.42,50.42,0.0,42.814,42.814,42.814,42.814,0.0
2020-06-16 14:00:00,50.42,50.44,50.42,50.43,1700.0,42.814,42.831,42.814,42.8225,1700.0
2020-06-16 14:30:00,50.44,50.44,50.44,50.44,600.0,42.831,42.831,42.831,42.831,600.0
2020-06-16 15:00:00,50.43,50.43,50.42,50.42,4945.0,42.8225,42.8225,42.814,42.814,4945.0
2020-06-16 15:30:00,50.42,50.44,50.41,50.43,17962.0,42.814,42.831,42.8055,42.8225,17962.0
2020-06-17 09:30:00,50.45,50.47,50.43,50.43,3546.0,42.8395,42.8565,42.8225,42.8225,3546.0
2020-06-17 10:00:00,50.44,50.44,50.43,50.43,5808.0,42.831,42.831,42.8225,42.8225,5808.0
2020-06-17 10:30:00,50.43,50.43,50.43,50.43,8200.0,42.8225,42.8225,42.8225,42.8225,8200.0
2020-06-17 11:00:00,50.43,50.44,50.43,50.44,7459.0,42.8225,42.831,42.8225,42.831,7459.0
2020-06-17 11:30:00,50.44,50.44,50.44,50.44,347.0,42.831,42.831,42.831,42.831,347.0
2020-06-17 12:00:00,50.44,50.44,50.42,50.42,6900.0,42.831,42.831,42.814,42.814,6900.0
2020-06-17 12:30:00,50.42,50.42,50.42,50.42,5600.0,42.814,42.814,42.814,42.814,5600.0
2020-06-17 13:00:00,50.43,50.46,50.43,50.46,10341.0,42.8225,42.848,42.8225,42.848,10341.0
2020-06-17 13:30:00,50.46,50.46,50.46,50.46,300.0,42.848,42.848,42.848,42.848,300.0
2020-06-17 14:00:00,50.46,50.46,50.46,50.46,0.0,42.848,42.848,42.848,42.848,0.0
2020-06-17 14:30:00,50.46,50.46,50.46,50.46,775.0,42.848,42.848,42.848,42.848,775.0
2020-06-17 15:00:00,50.46,50.46,50.46,50.46,730.0,42.848,42.848,42.848,42.848,730.0
2020-06-17 15:30:00,50.46,50.46,50.46,50.46,5500.0,42.848,42.848,42.848,42.848,5500.0
2020-06-18 09:30:00,50.48,50.48,50.48,50.48,200.0,42.8649,42.8649,42.8649,42.8649,200.0
2020-06-18 10:00:00,50.47,50.47,50.47,50.47,300.0,42.8565,42.8565,42.8565,42.8565,300.0
2020-06-18 10:30:00,50.47,50.47,50.47,50.47,500.0,42.8565,42.8565,42.8565,42.8565,500.0
2020-06-18 11:00:00,50.47,50.47,50.47,50.47,0.0,42.8565,42.8565,42.8565,42.8565,0.0
2020-06-18 11:30:00,50.47,50.47,50.47,50.47,3078.0,42.8565,42.8565,42.8565,42.8565,3078.0
2020-06-18 12:00:00,50.47,50.47,50.47,50.47,400.0,42.8565,42.8565,42.8565,42.8565,400.0
2020-06-18 12:30:00,50.47,50.47,50.47,50.47,400.0,42.8565,42.8565,42.8565,42.8565,400.0
2020-06-18 13:00:00,50.47,50.47,50.47,50.47,0.0,42.8565,42.8565,42.8565,42.8565,0.0
2020-06-18 13:30:00,50.47,50.47,50.47,50.47,397.0,42.8565,42.8565,42.8565,42.8565,397.0
2020-06-18 14:00:00,50.47,50.47,50.47,50.47,10204.0,42.8565,42.8565,42.8565,42.8565,10204.0
2020-06-18 14:30:00,50.47,50.47,50.47,50.47,600.0,42.8565,42.8565,42.8565,42.8565,600.0
2020-06-18 15:00:00,50.47,50.47,50.47,50.47,200.0,42.8565,42.8565,42.8565,42.8565,200.0
2020-06-18 15:30:00,50.47,50.48,50.47,50.48,1700.0,42.8565,42.8649,42.8565,42.8649,1700.0
2020-06-19 09:30:00,50.5,50.5,50.49,50.49,3100.0,42.8819,42.8819,42.8734,42.8734,3100.0
2020-06-19 10:00:00,50.49,50.49,50.49,50.49,1400.0,42.8734,42.8734,42.8734,42.8734,1400.0
2020-06-19 10:30:00,50.49,50.49,50.48,50.49,10733.0,42.8734,42.8734,42.8649,42.8734,10733.0
2020-06-19 11:00:00,50.49,50.49,50.47,50.47,13397.0,42.8734,42.8734,42.8565,42.8565,13397.0
2020-06-19 11:30:00,50.47,50.48,50.47,50.48,5700.0,42.8565,42.8649,42.8565,42.8649,5700.0
2020-06-19 12:00:00,50.47,50.47,50.47,50.47,6149.0,42.8565,42.8565,42.8565,42.8565,6149.0
2020-06-19 12:30:00,50.47,50.47,50.47,50.47,3600.0,42.8565,42.8565,42.8565,42.8565,3600.0
2020-06-19 13:00:00,50.47,50.47,50.47,50.47,176.0,42.8565,42.8565,42.8565,42.8565,176.0
2020-06-19 13:30:00,50.47,50.47,50.47,50.47,100.0,42.8565,42.8565,42.8565,42.8565,100.0
2020-06-19 14:00:00,50.47,50.47,50.47,50.47,0.0,42.8565,42.8565,42.8565,42.8565,0.0
2020-06-19 14:30:00,50.47,50.47,50.47,50.47,500.0,42.8565,42.8565,42.8565,42.8565,500.0
2020-06-19 15:00:00,50.47,50.47,50.47,50.47,1400.0,42.8565,42.8565,42.8565,42.8565,1400.0
2020-06-19 15:30:00,50.47,50.49,50.47,50.47,5076.0,42.8565,42.8734,42.8565,42.8565,5076.0
2020-06-22 09:30:00,50.49,50.49,50.49,50.49,100.0,42.8734,42.8734,42.8734,42.8734,100.0
2020-06-22 10:00:00,50.49,50.49,50.49,50.49,0.0,42.8734,42.8734,42.8734,42.8734,0.0
2020-06-22 10:30:00,50.49,50.49,50.49,50.49,800.0,42.8734,42.8734,42.8734,42.8734,800.0
2020-06-22 11:00:00,50.49,50.49,50.49,50.49,200.0,42.8734,42.8734,42.8734,42.8734,200.0
2020-06-22 11:30:00,50.49,50.49,50.49,50.49,6100.0,42.8734,42.8734,42.8734,42.8734,6100.0
2020-06-22 12:00:00,50.49,50.49,50.49,50.49,400.0,42.8734,42.8734,42.8734,42.8734,400.0
2020-06-22 12:30:00,50.49,50.49,50.49,50.49,1100.0,42.8734,42.8734,42.8734,42.8734,1100.0
2020-06-22 13:00:00,50.49,50.49,50.49,50.49,400.0,42.8734,42.8734,42.8734,42.8734,400.0
2020-06-22 13:30:00,50.49,50.49,50.49,50.49,300.0,42.8734,42.8734,42.8734,42.8734,300.0
2020-06-22 14:00:00,50.49,50.49,50.49,50.49,438.0,42.8734,42.8734,42.8734,42.8734,438.0
2020-06-22 14:30:00,50.49,50.49,50.49,50.49,261.0,42.8734,42.8734,42.8734,42.8734,261.0
2020-06-22 15:00:00,50.5,50.5,50.49,50.49,1674.0,42.8819,42.8819,42.8734,42.8734,1674.0
2020-06-22 15:30:00,50.49,50.49,50.48,50.48,15943.0,42.8734,42.8734,42.8649,42.8649,15943.0
2020-06-23 09:30:00,50.5,50.51,50.5,50.51,4181.0,42.8819,42.8904,42.8819,42.8904,4181.0
2020-06-23 10:00:00,50.51,50.51,50.5,50.5,1800.0,42.8904,42.8904,42.8819,42.8819,1800.0
2020-06-23 10:30:00,50.51,50.51,50.5,50.5,400.0,42.8904,42.8904,42.8819,42.8819,400.0
2020-06-23 11:00:00,50.5,50.5,50.5,50.5,100.0,42.8819,42.8819,42.8819,42.8819,100.0
2020-06-23 11:30:00,50.51,50.51,50.5,50.5,1200.0,42.8904,42.8904,42.8819,42.8819,1200.0
2020-06-23 12:00:00,50.5,50.5,50.5,50.5,752.0,42.8819,42.8819,42.8819,42.8819,752.0
2020-06-23 12:30:00,50.5,50.5,50.5,50.5,318.0,42.8819,42.8819,42.8819,42.8819,318.0
2020-06-23 13:00:00,50.51,50.51,50.51,50.51,3300.0,42.8904,42.8904,42.8904,42.8904,3300.0
2020-06-23 13:30:00,50.51,50.51,50.51,50.51,0.0,42.8904,42.8904,42.8904,42.8904,0.0
2020-06-23 14:00:00,50.51,50.51,50.51,50.51,2100.0,42.8904,42.8904,42.8904,42.8904,2100.0
2020-06-23 14:30:00,50.51,50.51,50.51,50.51,0.0,42.8904,42.8904,42.8904,42.8904,0.0
2020-06-23 15:00:00,50.5,50.5,50.5,50.5,297.0,42.8819,42.8819,42.8819,42.8819,297.0
2020-06-23 15:30:00,50.51,50.51,50.49,50.49,6300.0,42.8904,42.8904,42.8734,42.8734,6300.0
2020-06-24 09:30:00,50.51,50.53,50.51,50.51,7380.0,42.8904,42.9074,42.8904,42.8904,7380.0
2020-06-24 10:00:00,50.51,50.52,50.51,50.51,1500.0,42.8904,42.8989,42.8904,42.8904,1500.0
2020-06-24 10:30:00,50.51,50.51,50.51,50.51,1200.0,42.8904,42.8904,42.8904,42.8904,1200.0
2020-06-24 11:00:00,50.51,50.51,50.51,50.51,100.0,42.8904,42.8904,42.8904,42.8904,100.0
2020-06-24 11:30:00,50.5,50.5,50.5,50.5,100.0,42.8819,42.8819,42.8819,42.8819,100.0
2020-06-24 12:00:00,50.49,50.51,50.49,50.51,2300.0,42.8734,42.8904,42.8734,42.8904,2300.0
2020-06-24 12:30:00,50.51,50.51,50.51,50.51,200.0,42.8904,42.8904,42.8904,42.8904,200.0
2020-06-24 13:00:00,50.51,50.51,50.51,50.51,1600.0,42.8904,42.8904,42.8904,42.8904,1600.0
2020-06-24 13:30:00,50.51,50.51,50.51,50.51,100.0,42.8904,42.8904,42.8904,42.8904,100.0
2020-06-24 14:00:00,50.51,50.52,50.51,50.51,1586.0,42.8904,42.8989,42.8904,42.8904,1586.0
2020-06-24 14:30:00,50.52,50.52,50.51,50.52,1100.0,42.8989,42.8989,42.8904,42.8989,1100.0
2020-06-24 15:00:00,50.53,50.53,50.53,50.53,694.0,42.9074,42.9074,42.9074,42.9074,694.0
2020-06-24 15:30:00,50.54,50.55,50.53,50.55,4600.0,42.9159,42.9244,42.9074,42.9244,4600.0
2020-06-25 09:30:00,50.53,50.53,50.5,50.52,15720.0,42.9074,42.9074,42.8819,42.8989,15720.0
2020-06-25 10:00:00,50.52,50.52,50.52,50.52,1000.0,42.8989,42.8989,42.8989,42.8989,1000.0
2020-06-25 10:30:00,50.52,50.53,50.52,50.53,3364.0,42.8989,42.9074,42.8989,42.9074,3364.0
2020-06-25 11:00:00,50.53,50.53,50.53,50.53,0.0,42.9074,42.9074,42.9074,42.9074,0.0
2020-06-25 11:30:00,50.53,50.53,50.53,50.53,1300.0,42.9074,42.9074,42.9074,42.9074,1300.0
2020-06-25 12:00:00,50.53,50.53,50.53,50.53,100.0,42.9074,42.9074,42.9074,42.9074,100.0
2020-06-25 12:30:00,50.53,50.53,50.53,50.53,700.0,42.9074,42.9074,42.9074,42.9074,700.0
2020-06-25 13:00:00,50.53,50.53,50.53,50.53,400.0,42.9074,42.9074,42.9074,42.9074,400.0
2020-06-25 13:30:00,50.53,50.53,50.53,50.53,0.0,42.9074,42.9074,42.9074,42.9074,0.0
2020-06-25 14:00:00,50.53,50.53,50.53,50.53,100.0,42.9074,42.9074,42.9074,42.9074,100.0
2020-06-25 14:30:00,50.53,50.53,50.53,50.53,200.0,42.9074,42.9074,42.9074,42.9074,200.0
2020-06-25 15:00:00,50.53,50.53,50.53,50.53,3539.0,42.9074,42.9074,42.9074,42.9074,3539.0
2020-06-25 15:30:00,50.53,50.54,50.53,50.54,16740.0,42.9074,42.9159,42.9074,42.9159,16740.0
2020-06-26 09:30:00,50.54,50.56,50.54,50.56,18142.0,42.9159,42.9329,42.9159,42.9329,18142.0
2020-06-26 10:00:00,50.56,50.56,50.55,50.55,220.0,42.9329,42.9329,42.9244,42.9244,220.0
2020-06-26 10:30:00,50.55,50.55,50.55,50.55,1236.0,42.9244,42.9244,42.9244,42.9244,1236.0
2020-06-26 11:00:00,50.55,50.55,50.55,50.55,0.0,42.9244,42.9244,42.9244,42.9244,0.0
2020-06-26 11:30:00,50.54,50.54,50.54,50.54,8600.0,42.9159,42.9159,42.9159,42.9159,8600.0
2020-06-26 12:00:00,50.53,50.53,50.53,50.53,500.0,42.9074,42.9074,42.9074,42.9074,500.0
2020-06-26 12:30:00,50.53,50.53,50.53,50.53,400.0,42.9074,42.9074,42.9074,42.9074,400.0
2020-06-26 13:00:00,50.53,50.53,50.53,50.53,2200.0,42.9074,42.9074,42.9074,42.9074,2200.0
2020-06-26 13:30:00,50.53,50.53,50.53,50.53,200.0,42.9074,42.9074,42.9074,42.9074,200.0
2020-06-26 14:00:00,50.53,50.53,50.52,50.52,1999.0,42.9074,42.9074,42.8989,42.8989,1999.0
2020-06-26 14:30:00,50.53,50.53,50.53,50.53,2600.0,42.9074,42.9074,42.9074,42.9074,2600.0
2020-06-26 15:00:00,50.53,50.53,50.52,50.52,1000.0,42.9074,42.9074,42.8989,42.8989,1000.0
2020-06-26 15:30:00,50.53,50.53,50.53,50.53,2500.0,42.9074,42.9074,42.9074,42.9074,2500.0
2020-06-29 09:30:00,50.53,50.53,50.53,50.53,200.0,42.9074,42.9074,42.9074,42.9074,200.0
2020-06-29 10:00:00,50.54,50.54,50.54,50.54,100.0,42.9159,42.9159,42.9159,42.9159,100.0
2020-06-29 10:30:00,50.55,50.55,50.54,50.54,500.0,42.9244,42.9244,42.9159,42.9159,500.0
2020-06-29 11:00:00,50.54,50.54,50.53,50.53,1400.0,42.9159,42.9159,42.9074,42.9074,1400.0
2020-06-29 11:30:00,50.53,50.54,50.53,50.54,2682.0,42.9074,42.9159,42.9074,42.9159,2682.0
2020-06-29 12:00:00,50.54,50.55,50.54,50.55,8410.0,42.9159,42.9244,42.9159,42.9244,8410.0
2020-06-29 12:30:00,50.54,50.54,50.54,50.54,1588.0,42.9159,42.9159,42.9159,42.9159,1588.0
2020-06-29 13:00:00,50.54,50.55,50.54,50.55,215.0,42.9159,42.9244,42.9159,42.9244,215.0
2020-06-29 13:30:00,50.55,50.55,50.54,50.54,1056.0,42.9244,42.9244,42.9159,42.9159,1056.0
2020-06-29 14:00:00,50.54,50.54,50.54,50.54,1462.0,42.9159,42.9159,42.9159,42.9159,1462.0
2020-06-29 14:30:00,50.54,50.55,50.54,50.54,2065.0,42.9159,42.9244,42.9159,42.9159,2065.0
2020-06-29 15:00:00,50.54,50.55,50.54,50.54,9265.0,42.9159,42.9244,42.9159,42.9159,9265.0
2020-06-29 15:30:00,50.54,50.56,50.54,50.55,13590.0,42.9159,42.9329,42.9159,42.9244,13590.0
2020-06-30 09:30:00,50.56,50.56,50.56,50.56,1700.0,42.9329,42.9329,42.9329,42.9329,1700.0
2020-06-30 10:00:00,50.56,50.56,50.56,50.56,0.0,42.9329,42.9329,42.9329,42.9329,0.0
2020-06-30 10:30:00,50.56,50.56,50.56,50.56,130.0,42.9329,42.9329,42.9329,42.9329,130.0
2020-06-30 11:00:00,50.56,50.56,50.56,50.56,1700.0,42.9329,42.9329,42.9329,42.9329,1700.0
2020-06-30 11:30:00,50.57,50.57,50.57,50.57,2000.0,42.9414,42.9414,42.9414,42.9414,2000.0
2020-06-30 12:00:00,50.57,50.57,50.57,50.57,0.0,42.9414,42.9414,42.9414,42.9414,0.0
2020-06-30 12:30:00,50.57,50.57,50.57,50.57,0.0,42.9414,42.9414,42.9414,42.9414,0.0
2020-06-30 13:00:00,50.58,50.58,50.58,50.58,100.0,42.9499,42.9499,42.9499,42.9499,100.0
2020-06-30 13:30:00,50.57,50.58,50.57,50.58,324.0,42.9414,42.9499,42.9414,42.9499,324.0
2020-06-30 14:00:00,50.58,50.58,50.58,50.58,0.0,42.9499,42.9499,42.9499,42.9499,0.0
2020-06-30 14:30:00,50.58,50.58,50.58,50.58,2702.0,42.9499,42.9499,42.9499,42.9499,2702.0
2020-06-30 15:00:00,50.58,50.58,50.57,50.58,1000.0,42.9499,42.9499,42.9414,42.9499,1000.0
2020-06-30 15:30:00,50.58,50.58,50.58,50.58,11310.0,42.9499,42.9499,42.9499,42.9499,11310.0
2020-07-01 09:30:00,50.55,50.55,50.53,50.53,802.0,42.9619,42.9619,42.9449,42.9449,802.0
2020-07-01 10:00:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-01 10:30:00,50.53,50.53,50.52,50.52,6800.0,42.9449,42.9449,42.9364,42.9364,6800.0
2020-07-01 11:00:00,50.52,50.54,50.52,50.54,43762.0,42.9364,42.9534,42.9364,42.9534,43762.0
2020-07-01 11:30:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-01 12:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-01 12:30:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-01 13:00:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-01 13:30:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-01 14:00:00,50.54,50.54,50.53,50.53,20435.0,42.9534,42.9534,42.9449,42.9449,20435.0
2020-07-01 14:30:00,50.54,50.55,50.54,50.54,20450.0,42.9534,42.9619,42.9534,42.9534,20450.0
2020-07-01 15:00:00,50.54,50.54,50.54,50.54,800.0,42.9534,42.9534,42.9534,42.9534,800.0
2020-07-01 15:30:00,50.54,50.54,50.54,50.54,10867.0,42.9534,42.9534,42.9534,42.9534,10867.0
2020-07-02 09:30:00,50.55,50.55,50.55,50.55,1900.0,42.9619,42.9619,42.9619,42.9619,1900.0
2020-07-02 10:00:00,50.54,50.54,50.54,50.54,1899.0,42.9534,42.9534,42.9534,42.9534,1899.0
2020-07-02 10:30:00,50.54,50.54,50.54,50.54,3399.0,42.9534,42.9534,42.9534,42.9534,3399.0
2020-07-02 11:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-02 11:30:00,50.54,50.54,50.54,50.54,2979.0,42.9534,42.9534,42.9534,42.9534,2979.0
2020-07-02 12:00:00,50.54,50.54,50.54,50.54,3500.0,42.9534,42.9534,42.9534,42.9534,3500.0
2020-07-02 12:30:00,50.54,50.54,50.54,50.54,1000.0,42.9534,42.9534,42.9534,42.9534,1000.0
2020-07-02 13:00:00,50.54,50.54,50.54,50.54,1000.0,42.9534,42.9534,42.9534,42.9534,1000.0
2020-07-02 13:30:00,50.54,50.54,50.54,50.54,304.0,42.9534,42.9534,42.9534,42.9534,304.0
2020-07-02 14:00:00,50.54,50.54,50.54,50.54,3712.0,42.9534,42.9534,42.9534,42.9534,3712.0
2020-07-02 14:30:00,50.54,50.54,50.54,50.54,818.0,42.9534,42.9534,42.9534,42.9534,818.0
2020-07-02 15:00:00,50.54,50.54,50.54,50.54,2557.0,42.9534,42.9534,42.9534,42.9534,2557.0
2020-07-02 15:30:00,50.54,50.54,50.53,50.54,6464.0,42.9534,42.9534,42.9449,42.9534,6464.0
2020-07-06 09:30:00,50.55,50.55,50.53,50.53,4900.0,42.9619,42.9619,42.9449,42.9449,4900.0
2020-07-06 10:00:00,50.53,50.53,50.53,50.53,1500.0,42.9449,42.9449,42.9449,42.9449,1500.0
2020-07-06 10:30:00,50.53,50.53,50.53,50.53,200.0,42.9449,42.9449,42.9449,42.9449,200.0
2020-07-06 11:00:00,50.52,50.54,50.52,50.54,9925.0,42.9364,42.9534,42.9364,42.9534,9925.0
2020-07-06 11:30:00,50.53,50.53,50.53,50.53,100.0,42.9449,42.9449,42.9449,42.9449,100.0
2020-07-06 12:00:00,50.53,50.53,50.53,50.53,100.0,42.9449,42.9449,42.9449,42.9449,100.0
2020-07-06 12:30:00,50.53,50.53,50.52,50.52,2900.0,42.9449,42.9449,42.9364,42.9364,2900.0
2020-07-06 13:00:00,50.53,50.53,50.51,50.51,1900.0,42.9449,42.9449,42.9279,42.9279,1900.0
2020-07-06 13:30:00,50.51,50.51,50.51,50.51,0.0,42.9279,42.9279,42.9279,42.9279,0.0
2020-07-06 14:00:00,50.51,50.51,50.51,50.51,200.0,42.9279,42.9279,42.9279,42.9279,200.0
2020-07-06 14:30:00,50.51,50.51,50.51,50.51,600.0,42.9279,42.9279,42.9279,42.9279,600.0
2020-07-06 15:00:00,50.51,50.51,50.51,50.51,0.0,42.9279,42.9279,42.9279,42.9279,0.0
2020-07-06 15:30:00,50.51,50.51,50.51,50.51,1596.0,42.9279,42.9279,42.9279,42.9279,1596.0
2020-07-07 09:30:00,50.52,50.53,50.52,50.53,1200.0,42.9364,42.9449,42.9364,42.9449,1200.0
2020-07-07 10:00:00,50.53,50.53,50.52,50.53,1309.0,42.9449,42.9449,42.9364,42.9449,1309.0
2020-07-07 10:30:00,50.53,50.53,50.53,50.53,0.0,42.9449,42.9449,42.9449,42.9449,0.0
2020-07-07 11:00:00,50.53,50.53,50.53,50.53,0.0,42.9449,42.9449,42.9449,42.9449,0.0
2020-07-07 11:30:00,50.53,50.53,50.53,50.53,300.0,42.9449,42.9449,42.9449,42.9449,300.0
2020-07-07 12:00:00,50.53,50.53,50.53,50.53,1200.0,42.9449,42.9449,42.9449,42.9449,1200.0
2020-07-07 12:30:00,50.53,50.53,50.53,50.53,400.0,42.9449,42.9449,42.9449,42.9449,400.0
2020-07-07 13:00:00,50.53,50.53,50.53,50.53,0.0,42.9449,42.9449,42.9449,42.9449,0.0
2020-07-07 13:30:00,50.52,50.52,50.52,50.52,400.0,42.9364,42.9364,42.9364,42.9364,400.0
2020-07-07 14:00:00,50.52,50.52,50.52,50.52,280.0,42.9364,42.9364,42.9364,42.9364,280.0
2020-07-07 14:30:00,50.53,50.53,50.51,50.52,2400.0,42.9449,42.9449,42.9279,42.9364,2400.0
2020-07-07 15:00:00,50.51,50.51,50.51,50.51,700.0,42.9279,42.9279,42.9279,42.9279,700.0
2020-07-07 15:30:00,50.51,50.53,50.51,50.52,7930.0,42.9279,42.9449,42.9279,42.9364,7930.0
2020-07-08 09:30:00,50.53,50.54,50.53,50.54,1104.0,42.9449,42.9534,42.9449,42.9534,1104.0
2020-07-08 10:00:00,50.54,50.54,50.54,50.54,400.0,42.9534,42.9534,42.9534,42.9534,400.0
2020-07-08 10:30:00,50.54,50.56,50.54,50.55,990.0,42.9534,42.9704,42.9534,42.9619,990.0
2020-07-08 11:00:00,50.54,50.55,50.54,50.54,1071.0,42.9534,42.9619,42.9534,42.9534,1071.0
2020-07-08 11:30:00,50.54,50.54,50.54,50.54,200.0,42.9534,42.9534,42.9534,42.9534,200.0
2020-07-08 12:00:00,50.54,50.54,50.54,50.54,1078.0,42.9534,42.9534,42.9534,42.9534,1078.0
2020-07-08 12:30:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-08 13:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-08 13:30:00,50.54,50.54,50.53,50.53,2100.0,42.9534,42.9534,42.9449,42.9449,2100.0
2020-07-08 14:00:00,50.53,50.53,50.53,50.53,1898.0,42.9449,42.9449,42.9449,42.9449,1898.0
2020-07-08 14:30:00,50.53,50.53,50.53,50.53,4102.0,42.9449,42.9449,42.9449,42.9449,4102.0
2020-07-08 15:00:00,50.53,50.54,50.53,50.53,6970.0,42.9449,42.9534,42.9449,42.9449,6970.0
2020-07-08 15:30:00,50.53,50.56,50.53,50.56,18081.0,42.9449,42.9704,42.9449,42.9704,18081.0
2020-07-09 09:30:00,50.56,50.56,50.56,50.56,600.0,42.9704,42.9704,42.9704,42.9704,600.0
2020-07-09 10:00:00,50.58,50.58,50.58,50.58,200.0,42.9874,42.9874,42.9874,42.9874,200.0
2020-07-09 10:30:00,50.57,50.57,50.56,50.56,3460.0,42.9789,42.9789,42.9704,42.9704,3460.0
2020-07-09 11:00:00,50.56,50.56,50.56,50.56,1100.0,42.9704,42.9704,42.9704,42.9704,1100.0
2020-07-09 11:30:00,50.56,50.56,50.56,50.56,300.0,42.9704,42.9704,42.9704,42.9704,300.0
2020-07-09 12:00:00,50.56,50.56,50.56,50.56,0.0,42.9704,42.9704,42.9704,42.9704,0.0
2020-07-09 12:30:00,50.56,50.56,50.56,50.56,600.0,42.9704,42.9704,42.9704,42.9704,600.0
2020-07-09 13:00:00,50.56,50.56,50.56,50.56,0.0,42.9704,42.9704,42.9704,42.9704,0.0
2020-07-09 13:30:00,50.56,50.56,50.56,50.56,1384.0,42.9704,42.9704,42.9704,42.9704,1384.0
2020-07-09 14:00:00,50.56,50.56,50.56,50.56,1690.0,42.9704,42.9704,42.9704,42.9704,1690.0
2020-07-09 14:30:00,50.56,50.56,50.56,50.56,3246.0,42.9704,42.9704,42.9704,42.9704,3246.0
2020-07-09 15:00:00,50.56,50.56,50.55,50.56,2461.0,42.9704,42.9704,42.9619,42.9704,2461.0
2020-07-09 15:30:00,50.56,50.56,50.55,50.55,613.0,42.9704,42.9704,42.9619,42.9619,613.0
2020-07-10 09:30:00,50.54,50.54,50.54,50.54,360.0,42.9534,42.9534,42.9534,42.9534,360.0
2020-07-10 10:00:00,50.54,50.54,50.53,50.53,2100.0,42.9534,42.9534,42.9449,42.9449,2100.0
2020-07-10 10:30:00,50.54,50.54,50.54,50.54,700.0,42.9534,42.9534,42.9534,42.9534,700.0
2020-07-10 11:00:00,50.53,50.53,50.53,50.53,200.0,42.9449,42.9449,42.9449,42.9449,200.0
2020-07-10 11:30:00,50.53,50.54,50.53,50.54,2000.0,42.9449,42.9534,42.9449,42.9534,2000.0
2020-07-10 12:00:00,50.53,50.53,50.53,50.53,3825.0,42.9449,42.9449,42.9449,42.9449,3825.0
2020-07-10 12:30:00,50.53,50.53,50.53,50.53,5000.0,42.9449,42.9449,42.9449,42.9449,5000.0
2020-07-10 13:00:00,50.53,50.53,50.53,50.53,12400.0,42.9449,42.9449,42.9449,42.9449,12400.0
2020-07-10 13:30:00,50.53,50.53,50.52,50.52,2200.0,42.9449,42.9449,42.9364,42.9364,2200.0
2020-07-10 14:00:00,50.52,50.52,50.52,50.52,0.0,42.9364,42.9364,42.9364,42.9364,0.0
2020-07-10 14:30:00,50.52,50.52,50.52,50.52,0.0,42.9364,42.9364,42.9364,42.9364,0.0
2020-07-10 15:00:00,50.52,50.52,50.52,50.52,0.0,42.9364,42.9364,42.9364,42.9364,0.0
2020-07-10 15:30:00,50.52,50.53,50.51,50.53,3792.0,42.9364,42.9449,42.9279,42.9449,3792.0
2020-07-13 09:30:00,50.53,50.53,50.53,50.53,6164.0,42.9449,42.9449,42.9449,42.9449,6164.0
2020-07-13 10:00:00,50.53,50.53,50.53,50.53,2623.0,42.9449,42.9449,42.9449,42.9449,2623.0
2020-07-13 10:30:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-13 11:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-13 11:30:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-13 12:00:00,50.54,50.54,50.54,50.54,1122.0,42.9534,42.9534,42.9534,42.9534,1122.0
2020-07-13 12:30:00,50.54,50.54,50.54,50.54,500.0,42.9534,42.9534,42.9534,42.9534,500.0
2020-07-13 13:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-13 13:30:00,50.54,50.55,50.54,50.55,3256.0,42.9534,42.9619,42.9534,42.9619,3256.0
2020-07-13 14:00:00,50.55,50.55,50.55,50.55,250.0,42.9619,42.9619,42.9619,42.9619,250.0
2020-07-13 14:30:00,50.55,50.55,50.55,50.55,4200.0,42.9619,42.9619,42.9619,42.9619,4200.0
2020-07-13 15:00:00,50.55,50.56,50.55,50.55,4085.0,42.9619,42.9704,42.9619,42.9619,4085.0
2020-07-13 15:30:00,50.55,50.55,50.53,50.53,2807.0,42.9619,42.9619,42.9449,42.9449,2807.0
2020-07-14 09:30:00,50.54,50.54,50.54,50.54,692.0,42.9534,42.9534,42.9534,42.9534,692.0
2020-07-14 10:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-14 10:30:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-14 11:00:00,50.54,50.54,50.54,50.54,0.0,42.9534,42.9534,42.9534,42.9534,0.0
2020-07-14 11:30:00,50.54,50.54,50.54,50.54,575.0,42.9534,42.9534,42.9534,42.9534,575.0
2020-07-14 12:00:00,50.54,50.55,50.54,50.55,1725.0,42.9534,42.9619,42.9534,42.9619,1725.0
2020-07-14 12:30:00,50.55,50.55,50.55,50.55,0.0,42.9619,42.9619,42.9619,42.9619,0.0
2020-07-14 13:00:00,50.55,50.55,50.55,50.55,0.0,42.9619,42.9619,42.9619,42.9619,0.0
2020-07-14 13:30:00,50.54,50.54,50.54,50.54,100.0,42.9534,42.9534,42.9534,42.9534,100.0
2020-07-14 14:00:00,50.54,50.54,50.53,50.53,1700.0,42.9534,42.9534,42.9449,42.9449,1700.0
2020-07-14 14:30:00,50.53,50.53,50.53,50.53,2235.0,42.9449,42.9449,42.9449,42.9449,2235.0
2020-07-14 15:00:00,50.53,50.53,50.53,50.53,4146.0,42.9449,42.9449,42.9449,42.9449,4146.0
2020-07-14 15:30:00,50.53,50.53,50.53,50.53,2772.0,42.9449,42.9449,42.9449,42.9449,2772.0
2020-07-15 09:30:00,50.55,50.56,50.55,50.56,2600.0,42.9619,42.9704,42.9619,42.9704,2600.0
2020-07-15 10:00:00,50.55,50.56,50.55,50.56,5257.0,42.9619,42.9704,42.9619,42.9704,5257.0
2020-07-15 10:30:00,50.57,50.57,50.57,50.57,1200.0,42.9789,42.9789,42.9789,42.9789,1200.0
2020-07-15 11:00:00,50.57,50.57,50.55,50.55,2036.0,42.9789,42.9789,42.9619,42.9619,2036.0
2020-07-15 11:30:00,50.56,50.56,50.56,50.56,215.0,42.9704,42.9704,42.9704,42.9704,215.0
2020-07-15 12:00:00,50.56,50.56,50.56,50.56,0.0,42.9704,42.9704,42.9704,42.9704,0.0
2020-07-15 12:30:00,50.56,50.56,50.56,50.56,100.0,42.9704,42.9704,42.9704,42.9704,100.0
2020-07-15 13:00:00,50.56,50.56,50.56,50.56,1100.0,42.9704,42.9704,42.9704,42.9704,1100.0
2020-07-15 13:30:00,50.55,50.55,50.55,50.55,1400.0,42.9619,42.9619,42.9619,42.9619,1400.0
2020-07-15 14:00:00,50.55,50.56,50.55,50.55,1874.0,42.9619,42.9704,42.9619,42.9619,1874.0
2020-07-15 14:30:00,50.55,50.55,50.55,50.55,0.0,42.9619,42.9619,42.9619,42.9619,0.0
2020-07-15 15:00:00,50.55,50.55,50.55,50.55,0.0,42.9619,42.9619,42.9619,42.9619,0.0
2020-07-15 15:30:00,50.56,50.56,50.56,50.56,3524.0,42.9704,42.9704,42.9704,42.9704,3524.0
2020-07-16 10:30:00,50.56,50.58,50.56,50.56,2000.0,42.9704,42.9874,42.9704,42.9704,2000.0
2020-07-16 11:00:00,50.56,50.56,50.56,50.56,0.0,42.9704,42.9704,42.9704,42.9704,0.0
2020-07-16 11:30:00,50.56,50.56,50.56,50.56,0.0,42.9704,42.9704,42.9704,42.9704,0.0
2020-07-16 12:00:00,50.57,50.57,50.57,50.57,600.0,42.9789,42.9789,42.9789,42.9789,600.0
2020-07-16 12:30:00,50.57,50.57,50.57,50.57,0.0,42.9789,42.9789,42.9789,42.9789,0.0
2020-07-16 13:00:00,50.57,50.57,50.57,50.57,0.0,42.9789,42.9789,42.9789,42.9789,0.0
2020-07-16 13:30:00,50.57,50.57,50.57,50.57,938.0,42.9789,42.9789,42.9789,42.9789,938.0
2020-07-16 14:00:00,50.58,50.58,50.58,50.58,3600.0,42.9874,42.9874,42.9874,42.9874,3600.0
2020-07-16 14:30:00,50.58,50.58,50.58,50.58,2600.0,42.9874,42.9874,42.9874,42.9874,2600.0
2020-07-16 15:00:00,50.59,50.59,50.58,50.58,1170.0,42.9959,42.9959,42.9874,42.9874,1170.0
2020-07-16 15:30:00,50.58,50.59,50.58,50.59,1640.0,42.9874,42.9959,42.9874,42.9959,1640.0
2020-07-17 09:30:00,50.59,50.59,50.58,50.59,1751.0,42.9959,42.9959,42.9874,42.9959,1751.0
2020-07-17 10:00:00,50.59,50.59,50.59,50.59,0.0,42.9959,42.9959,42.9959,42.9959,0.0
2020-07-17 10:30:00,50.58,50.58,50.58,50.58,100.0,42.9874,42.9874,42.9874,42.9874,100.0
2020-07-17 11:00:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-17 11:30:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-17 12:00:00,50.59,50.59,50.59,50.59,100.0,42.9959,42.9959,42.9959,42.9959,100.0
2020-07-17 12:30:00,50.59,50.59,50.59,50.59,0.0,42.9959,42.9959,42.9959,42.9959,0.0
2020-07-17 13:00:00,50.58,50.59,50.58,50.59,1000.0,42.9874,42.9959,42.9874,42.9959,1000.0
2020-07-17 13:30:00,50.58,50.58,50.58,50.58,400.0,42.9874,42.9874,42.9874,42.9874,400.0
2020-07-17 14:00:00,50.58,50.58,50.58,50.58,1548.0,42.9874,42.9874,42.9874,42.9874,1548.0
2020-07-17 14:30:00,50.58,50.58,50.57,50.58,3602.0,42.9874,42.9874,42.9789,42.9874,3602.0
2020-07-17 15:00:00,50.58,50.58,50.58,50.58,403.0,42.9874,42.9874,42.9874,42.9874,403.0
2020-07-17 15:30:00,50.58,50.58,50.58,50.58,8746.0,42.9874,42.9874,42.9874,42.9874,8746.0
2020-07-20 09:30:00,50.58,50.58,50.58,50.58,6800.0,42.9874,42.9874,42.9874,42.9874,6800.0
2020-07-20 10:00:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-20 10:30:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-20 11:00:00,50.58,50.59,50.58,50.58,2515.0,42.9874,42.9959,42.9874,42.9874,2515.0
2020-07-20 11:30:00,50.59,50.59,50.59,50.59,1400.0,42.9959,42.9959,42.9959,42.9959,1400.0
2020-07-20 12:00:00,50.59,50.59,50.59,50.59,0.0,42.9959,42.9959,42.9959,42.9959,0.0
2020-07-20 12:30:00,50.58,50.58,50.58,50.58,500.0,42.9874,42.9874,42.9874,42.9874,500.0
2020-07-20 13:00:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-20 13:30:00,50.58,50.59,50.58,50.58,1186.0,42.9874,42.9959,42.9874,42.9874,1186.0
2020-07-20 14:00:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-20 14:30:00,50.58,50.58,50.58,50.58,2179.0,42.9874,42.9874,42.9874,42.9874,2179.0
2020-07-20 15:00:00,50.58,50.58,50.58,50.58,0.0,42.9874,42.9874,42.9874,42.9874,0.0
2020-07-20 15:30:00,50.58,50.58,50.57,50.57,7675.0,42.9874,42.9874,42.9789,42.9789,7675.0
2020-07-21 09:30:00,50.59,50.59,50.59,50.59,600.0,42.9959,42.9959,42.9959,42.9959,600.0
2020-07-21 10:00:00,50.59,50.59,50.59,50.59,0.0,42.9959,42.9959,42.9959,42.9959,0.0
2020-07-21 10:30:00,50.6,50.6,50.6,50.6,100.0,43.0044,43.0044,43.0044,43.0044,100.0
2020-07-21 11:00:00,50.6,50.6,50.6,50.6,100.0,43.0044,43.0044,43.0044,43.0044,100.0
2020-07-21 11:30:00,50.6,50.6,50.6,50.6,0.0,43.0044,43.0044,43.0044,43.0044,0.0
2020-07-21 12:00:00,50.6,50.6,50.6,50.6,0.0,43.0044,43.0044,43.0044,43.0044,0.0
2020-07-21 12:30:00,50.6,50.6,50.6,50.6,300.0,43.0044,43.0044,43.0044,43.0044,300.0
2020-07-21 13:00:00,50.6,50.6,50.6,50.6,0.0,43.0044,43.0044,43.0044,43.0044,0.0
2020-07-21 13:30:00,50.6,50.6,50.59,50.59,5030.0,43.0044,43.0044,42.9959,42.9959,5030.0
2020-07-21 14:00:00,50.6,50.6,50.59,50.59,400.0,43.0044,43.0044,42.9959,42.9959,400.0
2020-07-21 14:30:00,50.59,50.59,50.59,50.59,700.0,42.9959,42.9959,42.9959,42.9959,700.0
2020-07-21 15:00:00,50.58,50.58,50.58,50.58,1300.0,42.9874,42.9874,42.9874,42.9874,1300.0
2020-07-21 15:30:00,50.58,50.58,50.58,50.58,200.0,42.9874,42.9874,42.9874,42.9874,200.0
2020-07-22 09:30:00,50.6,50.6,50.6,50.6,591.0,43.0044,43.0044,43.0044,43.0044,591.0
2020-07-22 10:00:00,50.6,50.6,50.6,50.6,300.0,43.0044,43.0044,43.0044,43.0044,300.0
2020-07-22 10:30:00,50.6,50.6,50.6,50.6,200.0,43.0044,43.0044,43.0044,43.0044,200.0
2020-07-22 11:00:00,50.6,50.6,50.6,50.6,0.0,43.0044,43.0044,43.0044,43.0044,0.0
2020-07-22 11:30:00,50.6,50.61,50.6,50.61,680.0,43.0044,43.0129,43.0044,43.0129,680.0
2020-07-22 12:00:00,50.61,50.61,50.6,50.6,1899.0,43.0129,43.0129,43.0044,43.0044,1899.0
2020-07-22 12:30:00,50.6,50.6,50.6,50.6,500.0,43.0044,43.0044,43.0044,43.0044,500.0
2020-07-22 13:00:00,50.6,50.6,50.6,50.6,300.0,43.0044,43.0044,43.0044,43.0044,300.0
2020-07-22 13:30:00,50.61,50.61,50.61,50.61,3990.0,43.0129,43.0129,43.0129,43.0129,3990.0
2020-07-22 14:00:00,50.61,50.61,50.61,50.61,0.0,43.0129,43.0129,43.0129,43.0129,0.0
2020-07-22 14:30:00,50.61,50.61,50.61,50.61,0.0,43.0129,43.0129,43.0129,43.0129,0.0
2020-07-22 15:00:00,50.62,50.62,50.62,50.62,100.0,43.0214,43.0214,43.0214,43.0214,100.0
2020-07-22 15:30:00,50.62,50.62,50.61,50.61,300.0,43.0214,43.0214,43.0129,43.0129,300.0
2020-07-23 09:30:00,50.62,50.62,50.62,50.62,896.0,43.0214,43.0214,43.0214,43.0214,896.0
2020-07-23 10:00:00,50.62,50.62,50.61,50.62,1800.0,43.0214,43.0214,43.0129,43.0214,1800.0
2020-07-23 10:30:00,50.62,50.62,50.62,50.62,600.0,43.0214,43.0214,43.0214,43.0214,600.0
2020-07-23 11:00:00,50.62,50.62,50.62,50.62,3000.0,43.0214,43.0214,43.0214,43.0214,3000.0
2020-07-23 11:30:00,50.62,50.62,50.62,50.62,1403.0,43.0214,43.0214,43.0214,43.0214,1403.0
2020-07-23 12:00:00,50.62,50.62,50.61,50.62,4740.0,43.0214,43.0214,43.0129,43.0214,4740.0
2020-07-23 12:30:00,50.62,50.62,50.62,50.62,1114.0,43.0214,43.0214,43.0214,43.0214,1114.0
2020-07-23 13:00:00,50.62,50.62,50.61,50.62,2410.0,43.0214,43.0214,43.0129,43.0214,2410.0
2020-07-23 13:30:00,50.62,50.62,50.62,50.62,700.0,43.0214,43.0214,43.0214,43.0214,700.0
2020-07-23 14:00:00,50.62,50.62,50.61,50.62,6700.0,43.0214,43.0214,43.0129,43.0214,6700.0
2020-07-23 14:30:00,50.62,50.62,50.62,50.62,100.0,43.0214,43.0214,43.0214,43.0214,100.0
2020-07-23 15:00:00,50.62,50.62,50.62,50.62,0.0,43.0214,43.0214,43.0214,43.0214,0.0
2020-07-23 15:30:00,50.61,50.62,50.61,50.61,1416.0,43.0129,43.0214,43.0129,43.0129,1416.0
2020-07-24 11:00:00,50.63,50.63,50.63,50.63,400.0,43.0299,43.0299,43.0299,43.0299,400.0
2020-07-24 11:30:00,50.63,50.63,50.63,50.63,0.0,43.0299,43.0299,43.0299,43.0299,0.0
2020-07-24 12:00:00,50.63,50.63,50.63,50.63,200.0,43.0299,43.0299,43.0299,43.0299,200.0
2020-07-24 12:30:00,50.62,50.62,50.62,50.62,2500.0,43.0214,43.0214,43.0214,43.0214,2500.0
2020-07-24 13:00:00,50.62,50.62,50.62,50.62,0.0,43.0214,43.0214,43.0214,43.0214,0.0
2020-07-24 13:30:00,50.63,50.63,50.63,50.63,761.0,43.0299,43.0299,43.0299,43.0299,761.0
2020-07-24 14:00:00,50.63,50.63,50.62,50.63,4536.0,43.0299,43.0299,43.0214,43.0299,4536.0
2020-07-24 14:30:00,50.62,50.63,50.62,50.63,1100.0,43.0214,43.0299,43.0214,43.0299,1100.0
2020-07-24 15:00:00,50.63,50.63,50.63,50.63,0.0,43.0299,43.0299,43.0299,43.0299,0.0
2020-07-24 15:30:00,50.62,50.63,50.62,50.62,8155.0,43.0214,43.0299,43.0214,43.0214,8155.0
2020-07-27 10:30:00,50.62,50.62,50.62,50.62,2066.0,43.0214,43.0214,43.0214,43.0214,2066.0
2020-07-27 11:00:00,50.62,50.62,50.62,50.62,700.0,43.0214,43.0214,43.0214,43.0214,700.0
2020-07-27 11:30:00,50.62,50.62,50.62,50.62,742.0,43.0214,43.0214,43.0214,43.0214,742.0
2020-07-27 12:00:00,50.62,50.62,50.62,50.62,500.0,43.0214,43.0214,43.0214,43.0214,500.0
2020-07-27 12:30:00,50.62,50.62,50.62,50.62,400.0,43.0214,43.0214,43.0214,43.0214,400.0
2020-07-27 13:00:00,50.62,50.62,50.62,50.62,1361.0,43.0214,43.0214,43.0214,43.0214,1361.0
2020-07-27 13:30:00,50.62,50.62,50.62,50.62,4454.0,43.0214,43.0214,43.0214,43.0214,4454.0
2020-07-27 14:00:00,50.62,50.62,50.62,50.62,800.0,43.0214,43.0214,43.0214,43.0214,800.0
2020-07-27 14:30:00,50.62,50.62,50.62,50.62,1000.0,43.0214,43.0214,43.0214,43.0214,1000.0
2020-07-27 15:00:00,50.62,50.62,50.62,50.62,5720.0,43.0214,43.0214,43.0214,43.0214,5720.0
2020-07-27 15:30:00,50.62,50.62,50.62,50.62,1600.0,43.0214,43.0214,43.0214,43.0214,1600.0
2020-07-28 10:30:00,50.62,50.62,50.62,50.62,2800.0,43.0214,43.0214,43.0214,43.0214,2800.0
2020-07-28 11:00:00,50.63,50.63,50.62,50.62,600.0,43.0299,43.0299,43.0214,43.0214,600.0
2020-07-28 11:30:00,50.62,50.62,50.62,50.62,0.0,43.0214,43.0214,43.0214,43.0214,0.0
2020-07-28 12:00:00,50.62,50.62,50.61,50.61,16761.0,43.0214,43.0214,43.0129,43.0129,16761.0
2020-07-28 12:30:00,50.61,50.61,50.61,50.61,0.0,43.0129,43.0129,43.0129,43.0129,0.0
2020-07-28 13:00:00,50.6,50.62,50.6,50.62,3400.0,43.0044,43.0214,43.0044,43.0214,3400.0
2020-07-28 13:30:00,50.63,50.63,50.63,50.63,1000.0,43.0299,43.0299,43.0299,43.0299,1000.0
2020-07-28 14:00:00,50.63,50.63,50.63,50.63,300.0,43.0299,43.0299,43.0299,43.0299,300.0
2020-07-28 14:30:00,50.64,50.64,50.64,50.64,1800.0,43.0384,43.0384,43.0384,43.0384,1800.0
2020-07-28 15:00:00,50.63,50.63,50.63,50.63,400.0,43.0299,43.0299,43.0299,43.0299,400.0
2020-07-28 15:30:00,50.63,50.63,50.63,50.63,3475.0,43.0299,43.0299,43.0299,43.0299,3475.0
2020-07-29 09:30:00,50.63,50.63,50.63,50.63,200.0,43.0299,43.0299,43.0299,43.0299,200.0
2020-07-29 10:00:00,50.63,50.63,50.63,50.63,4800.0,43.0299,43.0299,43.0299,43.0299,4800.0
2020-07-29 10:30:00,50.63,50.63,50.63,50.63,4500.0,43.0299,43.0299,43.0299,43.0299,4500.0
2020-07-29 11:00:00,50.63,50.63,50.63,50.63,100.0,43.0299,43.0299,43.0299,43.0299,100.0
2020-07-29 11:30:00,50.63,50.63,50.63,50.63,1000.0,43.0299,43.0299,43.0299,43.0299,1000.0
2020-07-29 12:00:00,50.63,50.63,50.63,50.63,300.0,43.0299,43.0299,43.0299,43.0299,300.0
2020-07-29 12:30:00,50.63,50.63,50.63,50.63,4900.0,43.0299,43.0299,43.0299,43.0299,4900.0
2020-07-29 13:00:00,50.63,50.63,50.63,50.63,400.0,43.0299,43.0299,43.0299,43.0299,400.0
2020-07-29 13:30:00,50.63,50.63,50.63,50.63,300.0,43.0299,43.0299,43.0299,43.0299,300.0
2020-07-29 14:00:00,50.63,50.63,50.63,50.63,400.0,43.0299,43.0299,43.0299,43.0299,400.0
2020-07-29 14:30:00,50.63,50.64,50.63,50.63,1500.0,43.0299,43.0384,43.0299,43.0299,1500.0
2020-07-29 15:00:00,50.63,50.63,50.63,50.63,0.0,43.0299,43.0299,43.0299,43.0299,0.0
2020-07-29 15:30:00,50.63,50.63,50.62,50.62,13280.0,43.0299,43.0299,43.0214,43.0214,13280.0
2020-07-30 09:30:00,50.63,50.63,50.63,50.63,9417.0,43.0299,43.0299,43.0299,43.0299,9417.0
2020-07-30 10:00:00,50.63,50.63,50.63,50.63,200.0,43.0299,43.0299,43.0299,43.0299,200.0
2020-07-30 10:30:00,50.64,50.64,50.64,50.64,8600.0,43.0384,43.0384,43.0384,43.0384,8600.0
2020-07-30 11:00:00,50.63,50.63,50.63,50.63,400.0,43.0299,43.0299,43.0299,43.0299,400.0
2020-07-30 11:30:00,50.63,50.63,50.63,50.63,200.0,43.0299,43.0299,43.0299,43.0299,200.0
2020-07-30 12:00:00,50.63,50.63,50.63,50.63,0.0,43.0299,43.0299,43.0299,43.0299,0.0
2020-07-30 12:30:00,50.64,50.64,50.63,50.63,1400.0,43.0384,43.0384,43.0299,43.0299,1400.0
2020-07-30 13:00:00,50.63,50.63,50.63,50.63,800.0,43.0299,43.0299,43.0299,43.0299,800.0
2020-07-30 13:30:00,50.63,50.65,50.63,50.65,6481.0,43.0299,43.0469,43.0299,43.0469,6481.0
2020-07-30 14:00:00,50.65,50.65,50.65,50.65,0.0,43.0469,43.0469,43.0469,43.0469,0.0
2020-07-30 14:30:00,50.64,50.64,50.64,50.64,600.0,43.0384,43.0384,43.0384,43.0384,600.0
2020-07-30 15:00:00,50.64,50.64,50.64,50.64,0.0,43.0384,43.0384,43.0384,43.0384,0.0
2020-07-30 15:30:00,50.64,50.64,50.64,50.64,0.0,43.0384,43.0384,43.0384,43.0384,0.0
2020-07-31 09:30:00,50.64,50.65,50.64,50.65,4255.0,43.0384,43.0469,43.0384,43.0469,4255.0
2020-07-31 10:00:00,50.65,50.65,50.65,50.65,200.0,43.0469,43.0469,43.0469,43.0469,200.0
2020-07-31 10:30:00,50.65,50.65,50.65,50.65,0.0,43.0469,43.0469,43.0469,43.0469,0.0
2020-07-31 11:00:00,50.65,50.65,50.65,50.65,171.0,43.0469,43.0469,43.0469,43.0469,171.0
2020-07-31 11:30:00,50.65,50.65,50.65,50.65,159.0,43.0469,43.0469,43.0469,43.0469,159.0
2020-07-31 12:00:00,50.64,50.64,50.64,50.64,2432.0,43.0384,43.0384,43.0384,43.0384,2432.0
2020-07-31 12:30:00,50.64,50.64,50.64,50.64,0.0,43.0384,43.0384,43.0384,43.0384,0.0
2020-07-31 13:00:00,50.64,50.64,50.64,50.64,700.0,43.0384,43.0384,43.0384,43.0384,700.0
2020-07-31 13:30:00,50.64,50.64,50.64,50.64,0.0,43.0384,43.0384,43.0384,43.0384,0.0
2020-07-31 14:00:00,50.64,50.64,50.64,50.64,0.0,43.0384,43.0384,43.0384,43.0384,0.0
2020-07-31 14:30:00,50.64,50.64,50.64,50.64,122.0,43.0384,43.0384,43.0384,43.0384,122.0
2020-07-31 15:00:00,50.64,50.64,50.64,50.64,509.0,43.0384,43.0384,43.0384,43.0384,509.0
2020-07-31 15:30:00,50.65,50.65,50.65,50.65,2740.0,43.0469,43.0469,43.0469,43.0469,2740.0
2020-08-03 09:30:00,50.62,50.62,50.62,50.62,1300.0,43.0528,43.0528,43.0528,43.0528,1300.0
2020-08-03 10:00:00,50.62,50.62,50.6,50.61,8100.0,43.0528,43.0528,43.0358,43.0443,8100.0
2020-08-03 10:30:00,50.61,50.61,50.61,50.61,3700.0,43.0443,43.0443,43.0443,43.0443,3700.0
2020-08-03 11:00:00,50.61,50.61,50.6,50.6,800.0,43.0443,43.0443,43.0358,43.0358,800.0
2020-08-03 11:30:00,50.6,50.61,50.6,50.61,1100.0,43.0358,43.0443,43.0358,43.0443,1100.0
2020-08-03 12:00:00,50.61,50.61,50.6,50.6,2431.0,43.0443,43.0443,43.0358,43.0358,2431.0
2020-08-03 12:30:00,50.61,50.61,50.61,50.61,242.0,43.0443,43.0443,43.0443,43.0443,242.0
2020-08-03 13:00:00,50.6,50.6,50.6,50.6,2768.0,43.0358,43.0358,43.0358,43.0358,2768.0
2020-08-03 13:30:00,50.6,50.6,50.6,50.6,0.0,43.0358,43.0358,43.0358,43.0358,0.0
2020-08-03 14:00:00,50.6,50.6,50.6,50.6,700.0,43.0358,43.0358,43.0358,43.0358,700.0
2020-08-03 14:30:00,50.6,50.6,50.6,50.6,2100.0,43.0358,43.0358,43.0358,43.0358,2100.0
2020-08-03 15:00:00,50.6,50.6,50.6,50.6,0.0,43.0358,43.0358,43.0358,43.0358,0.0
2020-08-03 15:30:00,50.61,50.61,50.61,50.61,575.0,43.0443,43.0443,43.0443,43.0443,575.0
2020-08-04 09:30:00,50.62,50.62,50.62,50.62,3660.0,43.0528,43.0528,43.0528,43.0528,3660.0
2020-08-04 10:00:00,50.62,50.62,50.62,50.62,0.0,43.0528,43.0528,43.0528,43.0528,0.0
2020-08-04 10:30:00,50.62,50.62,50.62,50.62,21700.0,43.0528,43.0528,43.0528,43.0528,21700.0
2020-08-04 11:00:00,50.62,50.62,50.62,50.62,14000.0,43.0528,43.0528,43.0528,43.0528,14000.0
2020-08-04 11:30:00,50.62,50.62,50.61,50.62,6650.0,43.0528,43.0528,43.0443,43.0528,6650.0
2020-08-04 12:00:00,50.62,50.62,50.62,50.62,1441.0,43.0528,43.0528,43.0528,43.0528,1441.0
2020-08-04 12:30:00,50.62,50.62,50.62,50.62,0.0,43.0528,43.0528,43.0528,43.0528,0.0
2020-08-04 13:00:00,50.62,50.62,50.62,50.62,0.0,43.0528,43.0528,43.0528,43.0528,0.0
2020-08-04 13:30:00,50.62,50.62,50.62,50.62,3400.0,43.0528,43.0528,43.0528,43.0528,3400.0
2020-08-04 14:00:00,50.62,50.62,50.62,50.62,19745.0,43.0528,43.0528,43.0528,43.0528,19745.0
2020-08-04 14:30:00,50.62,50.62,50.62,50.62,100.0,43.0528,43.0528,43.0528,43.0528,100.0
2020-08-04 15:00:00,50.62,50.62,50.62,50.62,4565.0,43.0528,43.0528,43.0528,43.0528,4565.0
2020-08-04 15:30:00,50.62,50.62,50.62,50.62,5861.0,43.0528,43.0528,43.0528,43.0528,5861.0
2020-08-05 09:30:00,50.63,50.63,50.63,50.63,600.0,43.0613,43.0613,43.0613,43.0613,600.0
2020-08-05 10:00:00,50.63,50.63,50.63,50.63,0.0,43.0613,43.0613,43.0613,43.0613,0.0
2020-08-05 10:30:00,50.64,50.64,50.63,50.63,9000.0,43.0699,43.0699,43.0613,43.0613,9000.0
2020-08-05 11:00:00,50.63,50.63,50.63,50.63,11493.0,43.0613,43.0613,43.0613,43.0613,11493.0
2020-08-05 11:30:00,50.63,50.63,50.63,50.63,300.0,43.0613,43.0613,43.0613,43.0613,300.0
2020-08-05 12:00:00,50.63,50.63,50.63,50.63,0.0,43.0613,43.0613,43.0613,43.0613,0.0
2020-08-05 12:30:00,50.63,50.63,50.63,50.63,30176.0,43.0613,43.0613,43.0613,43.0613,30176.0
2020-08-05 13:00:00,50.63,50.63,50.63,50.63,46000.0,43.0613,43.0613,43.0613,43.0613,46000.0
2020-08-05 13:30:00,50.64,50.64,50.64,50.64,5493.0,43.0699,43.0699,43.0699,43.0699,5493.0
2020-08-05 14:00:00,50.65,50.65,50.65,50.65,200.0,43.0784,43.0784,43.0784,43.0784,200.0
2020-08-05 14:30:00,50.65,50.65,50.65,50.65,100.0,43.0784,43.0784,43.0784,43.0784,100.0
2020-08-05 15:00:00,50.65,50.65,50.65,50.65,2100.0,43.0784,43.0784,43.0784,43.0784,2100.0
2020-08-05 15:30:00,50.65,50.65,50.64,50.65,14806.0,43.0784,43.0784,43.0699,43.0784,14806.0
2020-08-06 10:00:00,50.64,50.64,50.64,50.64,4202.0,43.0699,43.0699,43.0699,43.0699,4202.0
2020-08-06 10:30:00,50.64,50.65,50.64,50.65,6199.0,43.0699,43.0784,43.0699,43.0784,6199.0
2020-08-06 11:00:00,50.65,50.65,50.65,50.65,900.0,43.0784,43.0784,43.0784,43.0784,900.0
2020-08-06 11:30:00,50.64,50.65,50.64,50.65,213.0,43.0699,43.0784,43.0699,43.0784,213.0
2020-08-06 12:00:00,50.65,50.65,50.65,50.65,100.0,43.0784,43.0784,43.0784,43.0784,100.0
2020-08-06 12:30:00,50.65,50.65,50.65,50.65,100.0,43.0784,43.0784,43.0784,43.0784,100.0
2020-08-06 13:00:00,50.65,50.65,50.64,50.64,500.0,43.0784,43.0784,43.0699,43.0699,500.0
2020-08-06 13:30:00,50.65,50.66,50.65,50.65,6496.0,43.0784,43.0869,43.0784,43.0784,6496.0
2020-08-06 14:00:00,50.65,50.66,50.65,50.65,1193.0,43.0784,43.0869,43.0784,43.0784,1193.0
2020-08-06 14:30:00,50.65,50.66,50.65,50.66,5395.0,43.0784,43.0869,43.0784,43.0869,5395.0
2020-08-06 15:00:00,50.66,50.66,50.66,50.66,0.0,43.0869,43.0869,43.0869,43.0869,0.0
2020-08-06 15:30:00,50.65,50.66,50.65,50.65,17866.0,43.0784,43.0869,43.0784,43.0784,17866.0
2020-08-07 09:30:00,50.66,50.66,50.66,50.66,5100.0,43.0869,43.0869,43.0869,43.0869,5100.0
2020-08-07 10:00:00,50.67,50.67,50.67,50.67,6835.0,43.0954,43.0954,43.0954,43.0954,6835.0
2020-08-07 10:30:00,50.67,50.67,50.67,50.67,1600.0,43.0954,43.0954,43.0954,43.0954,1600.0
2020-08-07 11:00:00,50.66,50.66,50.65,50.65,9829.0,43.0869,43.0869,43.0784,43.0784,9829.0
2020-08-07 11:30:00,50.65,50.65,50.65,50.65,401.0,43.0784,43.0784,43.0784,43.0784,401.0
2020-08-07 12:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-07 12:30:00,50.65,50.65,50.64,50.64,2100.0,43.0784,43.0784,43.0699,43.0699,2100.0
2020-08-07 13:00:00,50.65,50.65,50.65,50.65,365.0,43.0784,43.0784,43.0784,43.0784,365.0
2020-08-07 13:30:00,50.65,50.65,50.64,50.64,1045.0,43.0784,43.0784,43.0699,43.0699,1045.0
2020-08-07 14:00:00,50.64,50.64,50.63,50.63,2200.0,43.0699,43.0699,43.0613,43.0613,2200.0
2020-08-07 14:30:00,50.63,50.67,50.63,50.67,5825.0,43.0613,43.0954,43.0613,43.0954,5825.0
2020-08-07 15:00:00,50.65,50.65,50.65,50.65,1206.0,43.0784,43.0784,43.0784,43.0784,1206.0
2020-08-07 15:30:00,50.65,50.67,50.65,50.67,8469.0,43.0784,43.0954,43.0784,43.0954,8469.0
2020-08-10 10:00:00,50.65,50.65,50.65,50.65,900.0,43.0784,43.0784,43.0784,43.0784,900.0
2020-08-10 10:30:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-10 11:00:00,50.65,50.65,50.65,50.65,2100.0,43.0784,43.0784,43.0784,43.0784,2100.0
2020-08-10 11:30:00,50.65,50.65,50.65,50.65,259.0,43.0784,43.0784,43.0784,43.0784,259.0
2020-08-10 12:00:00,50.65,50.65,50.64,50.64,3298.0,43.0784,43.0784,43.0699,43.0699,3298.0
2020-08-10 12:30:00,50.65,50.65,50.65,50.65,1355.0,43.0784,43.0784,43.0784,43.0784,1355.0
2020-08-10 13:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-10 13:30:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-10 14:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-10 14:30:00,50.65,50.65,50.65,50.65,610.0,43.0784,43.0784,43.0784,43.0784,610.0
2020-08-10 15:00:00,50.65,50.65,50.65,50.65,700.0,43.0784,43.0784,43.0784,43.0784,700.0
2020-08-10 15:30:00,50.64,50.64,50.64,50.64,6200.0,43.0699,43.0699,43.0699,43.0699,6200.0
2020-08-11 09:30:00,50.65,50.65,50.65,50.65,600.0,43.0784,43.0784,43.0784,43.0784,600.0
2020-08-11 10:00:00,50.65,50.66,50.65,50.66,4086.0,43.0784,43.0869,43.0784,43.0869,4086.0
2020-08-11 10:30:00,50.66,50.66,50.66,50.66,0.0,43.0869,43.0869,43.0869,43.0869,0.0
2020-08-11 11:00:00,50.66,50.66,50.65,50.65,1184.0,43.0869,43.0869,43.0784,43.0784,1184.0
2020-08-11 11:30:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-11 12:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-11 12:30:00,50.65,50.66,50.65,50.66,2360.0,43.0784,43.0869,43.0784,43.0869,2360.0
2020-08-11 13:00:00,50.66,50.66,50.66,50.66,200.0,43.0869,43.0869,43.0869,43.0869,200.0
2020-08-11 13:30:00,50.65,50.65,50.65,50.65,400.0,43.0784,43.0784,43.0784,43.0784,400.0
2020-08-11 14:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-11 14:30:00,50.66,50.66,50.64,50.64,4500.0,43.0869,43.0869,43.0699,43.0699,4500.0
2020-08-11 15:00:00,50.64,50.64,50.64,50.64,0.0,43.0699,43.0699,43.0699,43.0699,0.0
2020-08-11 15:30:00,50.65,50.65,50.65,50.65,400.0,43.0784,43.0784,43.0784,43.0784,400.0
2020-08-12 09:30:00,50.66,50.66,50.65,50.65,1000.0,43.0869,43.0869,43.0784,43.0784,1000.0
2020-08-12 10:00:00,50.65,50.65,50.65,50.65,2700.0,43.0784,43.0784,43.0784,43.0784,2700.0
2020-08-12 10:30:00,50.65,50.65,50.65,50.65,7229.0,43.0784,43.0784,43.0784,43.0784,7229.0
2020-08-12 11:00:00,50.65,50.65,50.65,50.65,16671.0,43.0784,43.0784,43.0784,43.0784,16671.0
2020-08-12 11:30:00,50.65,50.65,50.64,50.64,2300.0,43.0784,43.0784,43.0699,43.0699,2300.0
2020-08-12 12:00:00,50.64,50.64,50.64,50.64,4249.0,43.0699,43.0699,43.0699,43.0699,4249.0
2020-08-12 12:30:00,50.64,50.64,50.64,50.64,23330.0,43.0699,43.0699,43.0699,43.0699,23330.0
2020-08-12 13:00:00,50.63,50.63,50.63,50.63,31000.0,43.0613,43.0613,43.0613,43.0613,31000.0
2020-08-12 13:30:00,50.63,50.63,50.63,50.63,19180.0,43.0613,43.0613,43.0613,43.0613,19180.0
2020-08-12 14:00:00,50.63,50.64,50.63,50.63,47331.0,43.0613,43.0699,43.0613,43.0613,47331.0
2020-08-12 14:30:00,50.63,50.63,50.63,50.63,13400.0,43.0613,43.0613,43.0613,43.0613,13400.0
2020-08-12 15:00:00,50.63,50.64,50.63,50.64,2717.0,43.0613,43.0699,43.0613,43.0699,2717.0
2020-08-12 15:30:00,50.64,50.65,50.64,50.65,4917.0,43.0699,43.0784,43.0699,43.0784,4917.0
2020-08-13 10:00:00,50.66,50.66,50.66,50.66,700.0,43.0869,43.0869,43.0869,43.0869,700.0
2020-08-13 10:30:00,50.66,50.66,50.66,50.66,7494.0,43.0869,43.0869,43.0869,43.0869,7494.0
2020-08-13 11:00:00,50.66,50.66,50.65,50.65,17803.0,43.0869,43.0869,43.0784,43.0784,17803.0
2020-08-13 11:30:00,50.65,50.65,50.65,50.65,893.0,43.0784,43.0784,43.0784,43.0784,893.0
2020-08-13 12:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-13 12:30:00,50.65,50.65,50.65,50.65,400.0,43.0784,43.0784,43.0784,43.0784,400.0
2020-08-13 13:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-13 13:30:00,50.65,50.65,50.63,50.63,7500.0,43.0784,43.0784,43.0613,43.0613,7500.0
2020-08-13 14:00:00,50.63,50.63,50.63,50.63,36614.0,43.0613,43.0613,43.0613,43.0613,36614.0
2020-08-13 14:30:00,50.63,50.63,50.63,50.63,43500.0,43.0613,43.0613,43.0613,43.0613,43500.0
2020-08-13 15:00:00,50.63,50.64,50.63,50.63,8957.0,43.0613,43.0699,43.0613,43.0613,8957.0
2020-08-13 15:30:00,50.63,50.63,50.63,50.63,30450.0,43.0613,43.0613,43.0613,43.0613,30450.0
2020-08-14 09:30:00,50.63,50.63,50.63,50.63,1600.0,43.0613,43.0613,43.0613,43.0613,1600.0
2020-08-14 10:00:00,50.63,50.63,50.63,50.63,0.0,43.0613,43.0613,43.0613,43.0613,0.0
2020-08-14 10:30:00,50.64,50.64,50.63,50.63,6000.0,43.0699,43.0699,43.0613,43.0613,6000.0
2020-08-14 11:00:00,50.63,50.63,50.63,50.63,2100.0,43.0613,43.0613,43.0613,43.0613,2100.0
2020-08-14 11:30:00,50.63,50.63,50.63,50.63,8627.0,43.0613,43.0613,43.0613,43.0613,8627.0
2020-08-14 12:00:00,50.63,50.63,50.63,50.63,0.0,43.0613,43.0613,43.0613,43.0613,0.0
2020-08-14 12:30:00,50.63,50.63,50.63,50.63,600.0,43.0613,43.0613,43.0613,43.0613,600.0
2020-08-14 13:00:00,50.63,50.63,50.63,50.63,7900.0,43.0613,43.0613,43.0613,43.0613,7900.0
2020-08-14 13:30:00,50.63,50.63,50.62,50.62,15400.0,43.0613,43.0613,43.0528,43.0528,15400.0
2020-08-14 14:00:00,50.63,50.63,50.63,50.63,1300.0,43.0613,43.0613,43.0613,43.0613,1300.0
2020-08-14 14:30:00,50.63,50.63,50.63,50.63,536.0,43.0613,43.0613,43.0613,43.0613,536.0
2020-08-14 15:00:00,50.63,50.63,50.62,50.63,18100.0,43.0613,43.0613,43.0528,43.0613,18100.0
2020-08-14 15:30:00,50.63,50.63,50.63,50.63,19494.0,43.0613,43.0613,43.0613,43.0613,19494.0
2020-08-17 09:30:00,50.63,50.63,50.63,50.63,4100.0,43.0613,43.0613,43.0613,43.0613,4100.0
2020-08-17 10:00:00,50.64,50.64,50.64,50.64,800.0,43.0699,43.0699,43.0699,43.0699,800.0
2020-08-17 10:30:00,50.64,50.64,50.64,50.64,200.0,43.0699,43.0699,43.0699,43.0699,200.0
2020-08-17 11:00:00,50.63,50.64,50.63,50.64,1420.0,43.0613,43.0699,43.0613,43.0699,1420.0
2020-08-17 11:30:00,50.65,50.65,50.65,50.65,200.0,43.0784,43.0784,43.0784,43.0784,200.0
2020-08-17 12:00:00,50.65,50.65,50.65,50.65,600.0,43.0784,43.0784,43.0784,43.0784,600.0
2020-08-17 12:30:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-17 13:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-17 13:30:00,50.65,50.65,50.65,50.65,500.0,43.0784,43.0784,43.0784,43.0784,500.0
2020-08-17 14:00:00,50.65,50.65,50.65,50.65,0.0,43.0784,43.0784,43.0784,43.0784,0.0
2020-08-17 14:30:00,50.65,50.65,50.64,50.65,8700.0,43.0784,43.0784,43.0699,43.0784,8700.0
2020-08-17 15:00:00,50.65,50.65,50.65,50.65,302.0,43.0784,43.0784,43.0784,43.0784,302.0
2020-08-17 15:30:00,50.65,50.65,50.64,50.65,13950.0,43.0784,43.0784,43.0699,43.0784,13950.0
2020-08-18 09:30:00,50.65,50.65,50.65,50.65,200.0,43.0784,43.0784,43.0784,43.0784,200.0
2020-08-18 10:00:00,50.66,50.66,50.66,50.66,445.0,43.0869,43.0869,43.0869,43.0869,445.0
2020-08-18 10:30:00,50.66,50.66,50.66,50.66,2000.0,43.0869,43.0869,43.0869,43.0869,2000.0
2020-08-18 11:00:00,50.66,50.66,50.66,50.66,0.0,43.0869,43.0869,43.0869,43.0869,0.0
2020-08-18 11:30:00,50.66,50.66,50.66,50.66,0.0,43.0869,43.0869,43.0869,43.0869,0.0
2020-08-18 12:00:00,50.66,50.66,50.66,50.66,121.0,43.0869,43.0869,43.0869,43.0869,121.0
2020-08-18 12:30:00,50.66,50.66,50.66,50.66,200.0,43.0869,43.0869,43.0869,43.0869,200.0
2020-08-18 13:00:00,50.66,50.66,50.66,50.66,200.0,43.0869,43.0869,43.0869,43.0869,200.0
2020-08-18 13:30:00,50.67,50.67,50.67,50.67,1502.0,43.0954,43.0954,43.0954,43.0954,1502.0
2020-08-18 14:00:00,50.66,50.66,50.66,50.66,200.0,43.0869,43.0869,43.0869,43.0869,200.0
2020-08-18 14:30:00,50.66,50.66,50.66,50.66,0.0,43.0869,43.0869,43.0869,43.0869,0.0
2020-08-18 15:00:00,50.67,50.67,50.67,50.67,10300.0,43.0954,43.0954,43.0954,43.0954,10300.0
2020-08-18 15:30:00,50.67,50.67,50.67,50.67,4000.0,43.0954,43.0954,43.0954,43.0954,4000.0
2020-08-19 09:30:00,50.67,50.67,50.67,50.67,100.0,43.0954,43.0954,43.0954,43.0954,100.0
2020-08-19 10:00:00,50.67,50.69,50.67,50.68,9900.0,43.0954,43.1124,43.0954,43.1039,9900.0
2020-08-19 10:30:00,50.69,50.69,50.68,50.68,3300.0,43.1124,43.1124,43.1039,43.1039,3300.0
2020-08-19 11:00:00,50.68,50.68,50.68,50.68,0.0,43.1039,43.1039,43.1039,43.1039,0.0
2020-08-19 11:30:00,50.68,50.68,50.68,50.68,0.0,43.1039,43.1039,43.1039,43.1039,0.0
2020-08-19 12:00:00,50.67,50.67,50.67,50.67,2000.0,43.0954,43.0954,43.0954,43.0954,2000.0
2020-08-19 12:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-19 13:00:00,50.67,50.67,50.67,50.67,1400.0,43.0954,43.0954,43.0954,43.0954,1400.0
2020-08-19 13:30:00,50.67,50.67,50.67,50.67,800.0,43.0954,43.0954,43.0954,43.0954,800.0
2020-08-19 14:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-19 14:30:00,50.68,50.68,50.67,50.68,2356.0,43.1039,43.1039,43.0954,43.1039,2356.0
2020-08-19 15:00:00,50.67,50.67,50.67,50.67,200.0,43.0954,43.0954,43.0954,43.0954,200.0
2020-08-19 15:30:00,50.68,50.69,50.68,50.68,2800.0,43.1039,43.1124,43.1039,43.1039,2800.0
2020-08-20 10:00:00,50.67,50.67,50.67,50.67,4800.0,43.0954,43.0954,43.0954,43.0954,4800.0
2020-08-20 10:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-20 11:00:00,50.67,50.67,50.67,50.67,200.0,43.0954,43.0954,43.0954,43.0954,200.0
2020-08-20 11:30:00,50.67,50.67,50.67,50.67,440.0,43.0954,43.0954,43.0954,43.0954,440.0
2020-08-20 12:00:00,50.67,50.67,50.67,50.67,496.0,43.0954,43.0954,43.0954,43.0954,496.0
2020-08-20 12:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-20 13:00:00,50.67,50.67,50.66,50.66,3800.0,43.0954,43.0954,43.0869,43.0869,3800.0
2020-08-20 13:30:00,50.67,50.67,50.67,50.67,2700.0,43.0954,43.0954,43.0954,43.0954,2700.0
2020-08-20 14:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-20 14:30:00,50.67,50.67,50.67,50.67,1263.0,43.0954,43.0954,43.0954,43.0954,1263.0
2020-08-20 15:00:00,50.67,50.67,50.67,50.67,802.0,43.0954,43.0954,43.0954,43.0954,802.0
2020-08-20 15:30:00,50.67,50.67,50.67,50.67,6926.0,43.0954,43.0954,43.0954,43.0954,6926.0
2020-08-21 09:30:00,50.68,50.68,50.67,50.67,5900.0,43.1039,43.1039,43.0954,43.0954,5900.0
2020-08-21 10:00:00,50.67,50.67,50.67,50.67,700.0,43.0954,43.0954,43.0954,43.0954,700.0
2020-08-21 10:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 11:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 11:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 12:00:00,50.67,50.67,50.67,50.67,166.0,43.0954,43.0954,43.0954,43.0954,166.0
2020-08-21 12:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 13:00:00,50.67,50.67,50.67,50.67,100.0,43.0954,43.0954,43.0954,43.0954,100.0
2020-08-21 13:30:00,50.67,50.67,50.67,50.67,600.0,43.0954,43.0954,43.0954,43.0954,600.0
2020-08-21 14:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 14:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-21 15:00:00,50.68,50.68,50.67,50.68,1039.0,43.1039,43.1039,43.0954,43.1039,1039.0
2020-08-21 15:30:00,50.68,50.68,50.67,50.67,3400.0,43.1039,43.1039,43.0954,43.0954,3400.0
2020-08-24 10:00:00,50.67,50.67,50.67,50.67,200.0,43.0954,43.0954,43.0954,43.0954,200.0
2020-08-24 10:30:00,50.67,50.67,50.67,50.67,1056.0,43.0954,43.0954,43.0954,43.0954,1056.0
2020-08-24 11:00:00,50.67,50.67,50.67,50.67,400.0,43.0954,43.0954,43.0954,43.0954,400.0
2020-08-24 11:30:00,50.67,50.67,50.67,50.67,4828.0,43.0954,43.0954,43.0954,43.0954,4828.0
2020-08-24 12:00:00,50.67,50.67,50.67,50.67,772.0,43.0954,43.0954,43.0954,43.0954,772.0
2020-08-24 12:30:00,50.67,50.67,50.67,50.67,200.0,43.0954,43.0954,43.0954,43.0954,200.0
2020-08-24 13:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-24 13:30:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-24 14:00:00,50.67,50.67,50.67,50.67,647.0,43.0954,43.0954,43.0954,43.0954,647.0
2020-08-24 14:30:00,50.67,50.67,50.67,50.67,884.0,43.0954,43.0954,43.0954,43.0954,884.0
2020-08-24 15:00:00,50.67,50.67,50.67,50.67,4895.0,43.0954,43.0954,43.0954,43.0954,4895.0
2020-08-24 15:30:00,50.67,50.67,50.67,50.67,3520.0,43.0954,43.0954,43.0954,43.0954,3520.0
2020-08-25 09:30:00,50.68,50.68,50.68,50.68,1530.0,43.1039,43.1039,43.1039,43.1039,1530.0
2020-08-25 10:00:00,50.68,50.69,50.68,50.68,1094.0,43.1039,43.1124,43.1039,43.1039,1094.0
2020-08-25 10:30:00,50.68,50.69,50.68,50.68,556.0,43.1039,43.1124,43.1039,43.1039,556.0
2020-08-25 11:00:00,50.68,50.68,50.68,50.68,1481.0,43.1039,43.1039,43.1039,43.1039,1481.0
2020-08-25 11:30:00,50.68,50.68,50.68,50.68,1600.0,43.1039,43.1039,43.1039,43.1039,1600.0
2020-08-25 12:00:00,50.68,50.68,50.68,50.68,1081.0,43.1039,43.1039,43.1039,43.1039,1081.0
2020-08-25 12:30:00,50.68,50.68,50.68,50.68,400.0,43.1039,43.1039,43.1039,43.1039,400.0
2020-08-25 13:00:00,50.68,50.68,50.68,50.68,492.0,43.1039,43.1039,43.1039,43.1039,492.0
2020-08-25 13:30:00,50.68,50.69,50.68,50.69,418.0,43.1039,43.1124,43.1039,43.1124,418.0
2020-08-25 14:00:00,50.68,50.68,50.68,50.68,400.0,43.1039,43.1039,43.1039,43.1039,400.0
2020-08-25 14:30:00,50.68,50.68,50.68,50.68,200.0,43.1039,43.1039,43.1039,43.1039,200.0
2020-08-25 15:00:00,50.68,50.68,50.68,50.68,2077.0,43.1039,43.1039,43.1039,43.1039,2077.0
2020-08-25 15:30:00,50.68,50.68,50.67,50.68,2800.0,43.1039,43.1039,43.0954,43.1039,2800.0
2020-08-26 09:30:00,50.68,50.68,50.68,50.68,1398.0,43.1039,43.1039,43.1039,43.1039,1398.0
2020-08-26 10:00:00,50.68,50.68,50.67,50.67,5953.0,43.1039,43.1039,43.0954,43.0954,5953.0
2020-08-26 10:30:00,50.68,50.68,50.67,50.67,1900.0,43.1039,43.1039,43.0954,43.0954,1900.0
2020-08-26 11:00:00,50.67,50.67,50.67,50.67,0.0,43.0954,43.0954,43.0954,43.0954,0.0
2020-08-26 11:30:00,50.68,50.68,50.68,50.68,1000.0,43.1039,43.1039,43.1039,43.1039,1000.0
2020-08-26 12:00:00,50.68,50.69,50.67,50.68,2350.0,43.1039,43.1124,43.0954,43.1039,2350.0
2020-08-26 12:30:00,50.68,50.68,50.68,50.68,0.0,43.1039,43.1039,43.1039,43.1039,0.0
2020-08-26 13:00:00,50.68,50.68,50.68,50.68,0.0,43.1039,43.1039,43.1039,43.1039,0.0
2020-08-26 13:30:00,50.68,50.68,50.68,50.68,521.0,43.1039,43.1039,43.1039,43.1039,521.0
2020-08-26 14:00:00,50.69,50.69,50.69,50.69,450.0,43.1124,43.1124,43.1124,43.1124,450.0
2020-08-26 14:30:00,50.69,50.69,50.68,50.68,9700.0,43.1124,43.1124,43.1039,43.1039,9700.0
2020-08-26 15:00:00,50.68,50.69,50.68,50.69,16500.0,43.1039,43.1124,43.1039,43.1124,16500.0
2020-08-26 15:30:00,50.69,50.69,50.69,50.69,100.0,43.1124,43.1124,43.1124,43.1124,100.0
2020-08-27 09:30:00,50.69,50.7,50.66,50.69,25900.0,43.1124,43.1209,43.0869,43.1124,25900.0
2020-08-27 10:00:00,50.69,50.69,50.69,50.69,700.0,43.1124,43.1124,43.1124,43.1124,700.0
2020-08-27 10:30:00,50.69,50.69,50.68,50.69,11869.0,43.1124,43.1124,43.1039,43.1124,11869.0
2020-08-27 11:00:00,50.69,50.69,50.69,50.69,218.0,43.1124,43.1124,43.1124,43.1124,218.0
2020-08-27 11:30:00,50.69,50.69,50.69,50.69,0.0,43.1124,43.1124,43.1124,43.1124,0.0
2020-08-27 12:00:00,50.69,50.69,50.69,50.69,0.0,43.1124,43.1124,43.1124,43.1124,0.0
2020-08-27 12:30:00,50.69,50.69,50.69,50.69,1431.0,43.1124,43.1124,43.1124,43.1124,1431.0
2020-08-27 13:00:00,50.69,50.69,50.69,50.69,200.0,43.1124,43.1124,43.1124,43.1124,200.0
2020-08-27 13:30:00,50.69,50.69,50.69,50.69,1000.0,43.1124,43.1124,43.1124,43.1124,1000.0
2020-08-27 14:00:00,50.69,50.69,50.68,50.68,4048.0,43.1124,43.1124,43.1039,43.1039,4048.0
2020-08-27 14:30:00,50.68,50.68,50.68,50.68,0.0,43.1039,43.1039,43.1039,43.1039,0.0
2020-08-27 15:00:00,50.68,50.69,50.68,50.69,1600.0,43.1039,43.1124,43.1039,43.1124,1600.0
2020-08-27 15:30:00,50.69,50.69,50.68,50.68,3098.0,43.1124,43.1124,43.1039,43.1039,3098.0
2020-08-28 09:30:00,50.69,50.69,50.69,50.69,1509.0,43.1124,43.1124,43.1124,43.1124,1509.0
2020-08-28 10:00:00,50.69,50.69,50.69,50.69,100.0,43.1124,43.1124,43.1124,43.1124,100.0
2020-08-28 10:30:00,50.69,50.69,50.69,50.69,2400.0,43.1124,43.1124,43.1124,43.1124,2400.0
2020-08-28 11:00:00,50.69,50.7,50.69,50.7,7300.0,43.1124,43.1209,43.1124,43.1209,7300.0
2020-08-28 11:30:00,50.71,50.71,50.71,50.71,1134.0,43.1294,43.1294,43.1294,43.1294,1134.0
2020-08-28 12:00:00,50.71,50.71,50.71,50.71,1708.0,43.1294,43.1294,43.1294,43.1294,1708.0
2020-08-28 12:30:00,50.71,50.71,50.71,50.71,1796.0,43.1294,43.1294,43.1294,43.1294,1796.0
2020-08-28 13:00:00,50.71,50.71,50.69,50.69,4309.0,43.1294,43.1294,43.1124,43.1124,4309.0
2020-08-28 13:30:00,50.69,50.69,50.69,50.69,0.0,43.1124,43.1124,43.1124,43.1124,0.0
2020-08-28 14:00:00,50.7,50.7,50.7,50.7,147.0,43.1209,43.1209,43.1209,43.1209,147.0
2020-08-28 14:30:00,50.7,50.7,50.7,50.7,228.0,43.1209,43.1209,43.1209,43.1209,228.0
2020-08-28 15:00:00,50.71,50.71,50.7,50.7,9044.0,43.1294,43.1294,43.1209,43.1209,9044.0
2020-08-28 15:30:00,50.7,50.7,50.7,50.7,1188.0,43.1209,43.1209,43.1209,43.1209,1188.0
2020-08-31 09:30:00,50.72,50.72,50.72,50.72,1016.0,43.1379,43.1379,43.1379,43.1379,1016.0
2020-08-31 10:00:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 10:30:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 11:00:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 11:30:00,50.71,50.71,50.71,50.71,118.0,43.1294,43.1294,43.1294,43.1294,118.0
2020-08-31 12:00:00,50.71,50.71,50.71,50.71,204.0,43.1294,43.1294,43.1294,43.1294,204.0
2020-08-31 12:30:00,50.72,50.72,50.72,50.72,9275.0,43.1379,43.1379,43.1379,43.1379,9275.0
2020-08-31 13:00:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 13:30:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 14:00:00,50.72,50.72,50.72,50.72,7600.0,43.1379,43.1379,43.1379,43.1379,7600.0
2020-08-31 14:30:00,50.72,50.72,50.72,50.72,100.0,43.1379,43.1379,43.1379,43.1379,100.0
2020-08-31 15:00:00,50.72,50.72,50.72,50.72,0.0,43.1379,43.1379,43.1379,43.1379,0.0
2020-08-31 15:30:00,50.72,50.73,50.72,50.72,8024.0,43.1379,43.1464,43.1379,43.1379,8024.0
2020-09-01 09:30:00,50.67,50.67,50.67,50.67,2800.0,43.1183,43.1183,43.1183,43.1183,2800.0
2020-09-01 10:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-01 10:30:00,50.67,50.67,50.67,50.67,300.0,43.1183,43.1183,43.1183,43.1183,300.0
2020-09-01 11:00:00,50.67,50.68,50.67,50.68,2000.0,43.1183,43.1268,43.1183,43.1268,2000.0
2020-09-01 11:30:00,50.67,50.67,50.67,50.67,100.0,43.1183,43.1183,43.1183,43.1183,100.0
2020-09-01 12:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-01 12:30:00,50.67,50.68,50.67,50.68,3800.0,43.1183,43.1268,43.1183,43.1268,3800.0
2020-09-01 13:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-01 13:30:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-01 14:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-01 14:30:00,50.68,50.68,50.67,50.68,829.0,43.1268,43.1268,43.1183,43.1268,829.0
2020-09-01 15:00:00,50.67,50.68,50.67,50.68,22900.0,43.1183,43.1268,43.1183,43.1268,22900.0
2020-09-01 15:30:00,50.68,50.68,50.68,50.68,1268.0,43.1268,43.1268,43.1268,43.1268,1268.0
2020-09-02 09:30:00,50.69,50.69,50.69,50.69,703.0,43.1353,43.1353,43.1353,43.1353,703.0
2020-09-02 10:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 10:30:00,50.69,50.7,50.69,50.7,2100.0,43.1353,43.1439,43.1353,43.1439,2100.0
2020-09-02 11:00:00,50.69,50.69,50.69,50.69,850.0,43.1353,43.1353,43.1353,43.1353,850.0
2020-09-02 11:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 12:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 12:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 13:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 13:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 14:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 14:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-02 15:00:00,50.69,50.69,50.69,50.69,2518.0,43.1353,43.1353,43.1353,43.1353,2518.0
2020-09-02 15:30:00,50.69,50.69,50.69,50.69,1178.0,43.1353,43.1353,43.1353,43.1353,1178.0
2020-09-03 09:30:00,50.7,50.7,50.7,50.7,700.0,43.1439,43.1439,43.1439,43.1439,700.0
2020-09-03 10:00:00,50.7,50.7,50.69,50.69,2100.0,43.1439,43.1439,43.1353,43.1353,2100.0
2020-09-03 10:30:00,50.69,50.69,50.69,50.69,200.0,43.1353,43.1353,43.1353,43.1353,200.0
2020-09-03 11:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-03 11:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-03 12:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-03 12:30:00,50.69,50.69,50.68,50.68,9200.0,43.1353,43.1353,43.1268,43.1268,9200.0
2020-09-03 13:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-03 13:30:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-03 14:00:00,50.68,50.68,50.67,50.67,4595.0,43.1268,43.1268,43.1183,43.1183,4595.0
2020-09-03 14:30:00,50.67,50.67,50.67,50.67,10550.0,43.1183,43.1183,43.1183,43.1183,10550.0
2020-09-03 15:00:00,50.67,50.67,50.67,50.67,4000.0,43.1183,43.1183,43.1183,43.1183,4000.0
2020-09-03 15:30:00,50.68,50.69,50.67,50.67,15644.0,43.1268,43.1353,43.1183,43.1183,15644.0
2020-09-04 09:30:00,50.68,50.68,50.67,50.67,7050.0,43.1268,43.1268,43.1183,43.1183,7050.0
2020-09-04 10:00:00,50.67,50.68,50.67,50.68,2700.0,43.1183,43.1268,43.1183,43.1268,2700.0
2020-09-04 10:30:00,50.67,50.69,50.67,50.69,3054.0,43.1183,43.1353,43.1183,43.1353,3054.0
2020-09-04 11:00:00,50.69,50.69,50.69,50.69,400.0,43.1353,43.1353,43.1353,43.1353,400.0
2020-09-04 11:30:00,50.69,50.69,50.69,50.69,200.0,43.1353,43.1353,43.1353,43.1353,200.0
2020-09-04 12:00:00,50.68,50.68,50.68,50.68,400.0,43.1268,43.1268,43.1268,43.1268,400.0
2020-09-04 12:30:00,50.68,50.68,50.67,50.67,2900.0,43.1268,43.1268,43.1183,43.1183,2900.0
2020-09-04 13:00:00,50.67,50.67,50.67,50.67,4284.0,43.1183,43.1183,43.1183,43.1183,4284.0
2020-09-04 13:30:00,50.67,50.67,50.67,50.67,6680.0,43.1183,43.1183,43.1183,43.1183,6680.0
2020-09-04 14:00:00,50.67,50.67,50.67,50.67,100.0,43.1183,43.1183,43.1183,43.1183,100.0
2020-09-04 14:30:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-04 15:00:00,50.67,50.67,50.67,50.67,3703.0,43.1183,43.1183,43.1183,43.1183,3703.0
2020-09-04 15:30:00,50.67,50.67,50.67,50.67,470.0,43.1183,43.1183,43.1183,43.1183,470.0
2020-09-08 09:30:00,50.67,50.68,50.67,50.68,2000.0,43.1183,43.1268,43.1183,43.1268,2000.0
2020-09-08 10:00:00,50.67,50.67,50.67,50.67,400.0,43.1183,43.1183,43.1183,43.1183,400.0
2020-09-08 10:30:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-08 11:00:00,50.67,50.67,50.67,50.67,2500.0,43.1183,43.1183,43.1183,43.1183,2500.0
2020-09-08 11:30:00,50.67,50.67,50.67,50.67,200.0,43.1183,43.1183,43.1183,43.1183,200.0
2020-09-08 12:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-08 12:30:00,50.67,50.67,50.67,50.67,600.0,43.1183,43.1183,43.1183,43.1183,600.0
2020-09-08 13:00:00,50.67,50.67,50.67,50.67,500.0,43.1183,43.1183,43.1183,43.1183,500.0
2020-09-08 13:30:00,50.67,50.67,50.67,50.67,100.0,43.1183,43.1183,43.1183,43.1183,100.0
2020-09-08 14:00:00,50.68,50.69,50.68,50.69,2470.0,43.1268,43.1353,43.1268,43.1353,2470.0
2020-09-08 14:30:00,50.68,50.68,50.68,50.68,531.0,43.1268,43.1268,43.1268,43.1268,531.0
2020-09-08 15:00:00,50.69,50.69,50.69,50.69,1000.0,43.1353,43.1353,43.1353,43.1353,1000.0
2020-09-08 15:30:00,50.68,50.71,50.68,50.71,22394.0,43.1268,43.1524,43.1268,43.1524,22394.0
2020-09-09 11:00:00,50.69,50.69,50.69,50.69,200.0,43.1353,43.1353,43.1353,43.1353,200.0
2020-09-09 11:30:00,50.7,50.7,50.7,50.7,1400.0,43.1439,43.1439,43.1439,43.1439,1400.0
2020-09-09 12:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-09 12:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-09 13:00:00,50.7,50.7,50.69,50.69,11882.0,43.1439,43.1439,43.1353,43.1353,11882.0
2020-09-09 13:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-09 14:00:00,50.69,50.69,50.67,50.68,16100.0,43.1353,43.1353,43.1183,43.1268,16100.0
2020-09-09 14:30:00,50.67,50.67,50.67,50.67,2000.0,43.1183,43.1183,43.1183,43.1183,2000.0
2020-09-09 15:00:00,50.67,50.67,50.67,50.67,1000.0,43.1183,43.1183,43.1183,43.1183,1000.0
2020-09-09 15:30:00,50.67,50.67,50.67,50.67,2843.0,43.1183,43.1183,43.1183,43.1183,2843.0
2020-09-10 09:30:00,50.68,50.69,50.68,50.69,886.0,43.1268,43.1353,43.1268,43.1353,886.0
2020-09-10 10:00:00,50.69,50.69,50.69,50.69,1657.0,43.1353,43.1353,43.1353,43.1353,1657.0
2020-09-10 10:30:00,50.69,50.7,50.69,50.69,1300.0,43.1353,43.1439,43.1353,43.1353,1300.0
2020-09-10 11:00:00,50.7,50.7,50.7,50.7,300.0,43.1439,43.1439,43.1439,43.1439,300.0
2020-09-10 11:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-10 12:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-10 12:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-10 13:00:00,50.69,50.71,50.69,50.7,2600.0,43.1353,43.1524,43.1353,43.1439,2600.0
2020-09-10 13:30:00,50.7,50.7,50.7,50.7,699.0,43.1439,43.1439,43.1439,43.1439,699.0
2020-09-10 14:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-10 14:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-10 15:00:00,50.7,50.71,50.69,50.71,6700.0,43.1439,43.1524,43.1353,43.1524,6700.0
2020-09-10 15:30:00,50.71,50.71,50.7,50.7,3000.0,43.1524,43.1524,43.1439,43.1439,3000.0
2020-09-11 09:30:00,50.71,50.71,50.69,50.69,400.0,43.1524,43.1524,43.1353,43.1353,400.0
2020-09-11 10:00:00,50.71,50.71,50.71,50.71,200.0,43.1524,43.1524,43.1524,43.1524,200.0
2020-09-11 10:30:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-11 11:00:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-11 11:30:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-11 12:00:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-11 12:30:00,50.7,50.7,50.7,50.7,1700.0,43.1439,43.1439,43.1439,43.1439,1700.0
2020-09-11 13:00:00,50.69,50.69,50.69,50.69,1948.0,43.1353,43.1353,43.1353,43.1353,1948.0
2020-09-11 13:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-11 14:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-11 14:30:00,50.69,50.69,50.69,50.69,1200.0,43.1353,43.1353,43.1353,43.1353,1200.0
2020-09-11 15:00:00,50.69,50.69,50.69,50.69,4900.0,43.1353,43.1353,43.1353,43.1353,4900.0
2020-09-11 15:30:00,50.69,50.69,50.68,50.69,10850.0,43.1353,43.1353,43.1268,43.1353,10850.0
2020-09-14 10:00:00,50.71,50.71,50.71,50.71,882.0,43.1524,43.1524,43.1524,43.1524,882.0
2020-09-14 10:30:00,50.7,50.7,50.7,50.7,500.0,43.1439,43.1439,43.1439,43.1439,500.0
2020-09-14 11:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-14 11:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-14 12:00:00,50.69,50.69,50.69,50.69,200.0,43.1353,43.1353,43.1353,43.1353,200.0
2020-09-14 12:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-14 13:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-14 13:30:00,50.7,50.7,50.7,50.7,106.0,43.1439,43.1439,43.1439,43.1439,106.0
2020-09-14 14:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-14 14:30:00,50.7,50.7,50.7,50.7,389.0,43.1439,43.1439,43.1439,43.1439,389.0
2020-09-14 15:00:00,50.7,50.7,50.69,50.7,3277.0,43.1439,43.1439,43.1353,43.1439,3277.0
2020-09-14 15:30:00,50.69,50.7,50.69,50.7,2390.0,43.1353,43.1439,43.1353,43.1439,2390.0
2020-09-15 09:30:00,50.7,50.7,50.7,50.7,1000.0,43.1439,43.1439,43.1439,43.1439,1000.0
2020-09-15 10:00:00,50.7,50.7,50.7,50.7,2700.0,43.1439,43.1439,43.1439,43.1439,2700.0
2020-09-15 10:30:00,50.7,50.71,50.7,50.71,10500.0,43.1439,43.1524,43.1439,43.1524,10500.0
2020-09-15 11:00:00,50.71,50.71,50.71,50.71,200.0,43.1524,43.1524,43.1524,43.1524,200.0
2020-09-15 11:30:00,50.71,50.71,50.71,50.71,1400.0,43.1524,43.1524,43.1524,43.1524,1400.0
2020-09-15 12:00:00,50.71,50.71,50.71,50.71,800.0,43.1524,43.1524,43.1524,43.1524,800.0
2020-09-15 12:30:00,50.71,50.72,50.71,50.71,3393.0,43.1524,43.1609,43.1524,43.1524,3393.0
2020-09-15 13:00:00,50.72,50.72,50.72,50.72,10400.0,43.1609,43.1609,43.1609,43.1609,10400.0
2020-09-15 13:30:00,50.72,50.72,50.72,50.72,0.0,43.1609,43.1609,43.1609,43.1609,0.0
2020-09-15 14:00:00,50.72,50.72,50.72,50.72,1500.0,43.1609,43.1609,43.1609,43.1609,1500.0
2020-09-15 14:30:00,50.72,50.72,50.72,50.72,1500.0,43.1609,43.1609,43.1609,43.1609,1500.0
2020-09-15 15:00:00,50.72,50.72,50.72,50.72,1200.0,43.1609,43.1609,43.1609,43.1609,1200.0
2020-09-15 15:30:00,50.72,50.72,50.71,50.72,10400.0,43.1609,43.1609,43.1524,43.1609,10400.0
2020-09-16 09:30:00,50.72,50.72,50.7,50.71,5100.0,43.1609,43.1609,43.1439,43.1524,5100.0
2020-09-16 10:00:00,50.71,50.71,50.71,50.71,600.0,43.1524,43.1524,43.1524,43.1524,600.0
2020-09-16 10:30:00,50.71,50.71,50.7,50.71,4000.0,43.1524,43.1524,43.1439,43.1524,4000.0
2020-09-16 11:00:00,50.71,50.71,50.71,50.71,100.0,43.1524,43.1524,43.1524,43.1524,100.0
2020-09-16 11:30:00,50.71,50.72,50.71,50.72,2790.0,43.1524,43.1609,43.1524,43.1609,2790.0
2020-09-16 12:00:00,50.72,50.72,50.71,50.71,1900.0,43.1609,43.1609,43.1524,43.1524,1900.0
2020-09-16 12:30:00,50.72,50.72,50.71,50.72,3200.0,43.1609,43.1609,43.1524,43.1609,3200.0
2020-09-16 13:00:00,50.72,50.72,50.72,50.72,1800.0,43.1609,43.1609,43.1609,43.1609,1800.0
2020-09-16 13:30:00,50.72,50.72,50.72,50.72,9680.0,43.1609,43.1609,43.1609,43.1609,9680.0
2020-09-16 14:00:00,50.72,50.72,50.72,50.72,6139.0,43.1609,43.1609,43.1609,43.1609,6139.0
2020-09-16 14:30:00,50.72,50.72,50.7,50.71,22262.0,43.1609,43.1609,43.1439,43.1524,22262.0
2020-09-16 15:00:00,50.71,50.72,50.7,50.72,5809.0,43.1524,43.1609,43.1439,43.1609,5809.0
2020-09-16 15:30:00,50.72,50.72,50.71,50.71,3883.0,43.1609,43.1609,43.1524,43.1524,3883.0
2020-09-17 09:30:00,50.71,50.73,50.71,50.73,6398.0,43.1524,43.1694,43.1524,43.1694,6398.0
2020-09-17 10:00:00,50.72,50.73,50.72,50.72,4795.0,43.1609,43.1694,43.1609,43.1609,4795.0
2020-09-17 10:30:00,50.72,50.72,50.72,50.72,600.0,43.1609,43.1609,43.1609,43.1609,600.0
2020-09-17 11:00:00,50.72,50.72,50.72,50.72,3298.0,43.1609,43.1609,43.1609,43.1609,3298.0
2020-09-17 11:30:00,50.72,50.72,50.71,50.72,8102.0,43.1609,43.1609,43.1524,43.1609,8102.0
2020-09-17 12:00:00,50.72,50.72,50.72,50.72,3699.0,43.1609,43.1609,43.1609,43.1609,3699.0
2020-09-17 12:30:00,50.72,50.72,50.72,50.72,3700.0,43.1609,43.1609,43.1609,43.1609,3700.0
2020-09-17 13:00:00,50.72,50.72,50.71,50.71,1745.0,43.1609,43.1609,43.1524,43.1524,1745.0
2020-09-17 13:30:00,50.71,50.72,50.71,50.72,6021.0,43.1524,43.1609,43.1524,43.1609,6021.0
2020-09-17 14:00:00,50.72,50.72,50.71,50.71,7891.0,43.1609,43.1609,43.1524,43.1524,7891.0
2020-09-17 14:30:00,50.71,50.71,50.71,50.71,2200.0,43.1524,43.1524,43.1524,43.1524,2200.0
2020-09-17 15:00:00,50.72,50.72,50.72,50.72,1883.0,43.1609,43.1609,43.1609,43.1609,1883.0
2020-09-17 15:30:00,50.71,50.71,50.71,50.71,5368.0,43.1524,43.1524,43.1524,43.1524,5368.0
2020-09-18 09:30:00,50.72,50.73,50.71,50.71,12000.0,43.1609,43.1694,43.1524,43.1524,12000.0
2020-09-18 10:00:00,50.72,50.72,50.71,50.71,12000.0,43.1609,43.1609,43.1524,43.1524,12000.0
2020-09-18 10:30:00,50.71,50.71,50.7,50.71,14580.0,43.1524,43.1524,43.1439,43.1524,14580.0
2020-09-18 11:00:00,50.71,50.72,50.71,50.71,20379.0,43.1524,43.1609,43.1524,43.1524,20379.0
2020-09-18 11:30:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-18 12:00:00,50.71,50.71,50.71,50.71,18800.0,43.1524,43.1524,43.1524,43.1524,18800.0
2020-09-18 12:30:00,50.71,50.71,50.7,50.71,13747.0,43.1524,43.1524,43.1439,43.1524,13747.0
2020-09-18 13:00:00,50.71,50.71,50.7,50.71,10299.0,43.1524,43.1524,43.1439,43.1524,10299.0
2020-09-18 13:30:00,50.71,50.71,50.71,50.71,5900.0,43.1524,43.1524,43.1524,43.1524,5900.0
2020-09-18 14:00:00,50.71,50.72,50.7,50.71,18599.0,43.1524,43.1609,43.1439,43.1524,18599.0
2020-09-18 14:30:00,50.71,50.72,50.71,50.71,15800.0,43.1524,43.1609,43.1524,43.1524,15800.0
2020-09-18 15:00:00,50.71,50.71,50.71,50.71,11600.0,43.1524,43.1524,43.1524,43.1524,11600.0
2020-09-18 15:30:00,50.71,50.72,50.71,50.72,11100.0,43.1524,43.1609,43.1524,43.1609,11100.0
2020-09-21 09:30:00,50.72,50.72,50.72,50.72,300.0,43.1609,43.1609,43.1609,43.1609,300.0
2020-09-21 10:00:00,50.72,50.72,50.71,50.72,7660.0,43.1609,43.1609,43.1524,43.1609,7660.0
2020-09-21 10:30:00,50.72,50.72,50.72,50.72,2091.0,43.1609,43.1609,43.1609,43.1609,2091.0
2020-09-21 11:00:00,50.72,50.72,50.72,50.72,2169.0,43.1609,43.1609,43.1609,43.1609,2169.0
2020-09-21 11:30:00,50.72,50.73,50.72,50.72,5587.0,43.1609,43.1694,43.1609,43.1609,5587.0
2020-09-21 12:00:00,50.72,50.72,50.72,50.72,2400.0,43.1609,43.1609,43.1609,43.1609,2400.0
2020-09-21 12:30:00,50.72,50.72,50.72,50.72,2000.0,43.1609,43.1609,43.1609,43.1609,2000.0
2020-09-21 13:00:00,50.72,50.72,50.72,50.72,1800.0,43.1609,43.1609,43.1609,43.1609,1800.0
2020-09-21 13:30:00,50.72,50.72,50.72,50.72,1989.0,43.1609,43.1609,43.1609,43.1609,1989.0
2020-09-21 14:00:00,50.72,50.72,50.72,50.72,2500.0,43.1609,43.1609,43.1609,43.1609,2500.0
2020-09-21 14:30:00,50.72,50.72,50.72,50.72,13011.0,43.1609,43.1609,43.1609,43.1609,13011.0
2020-09-21 15:00:00,50.72,50.72,50.72,50.72,7200.0,43.1609,43.1609,43.1609,43.1609,7200.0
2020-09-21 15:30:00,50.72,50.73,50.72,50.73,20561.0,43.1609,43.1694,43.1609,43.1694,20561.0
2020-09-22 10:00:00,50.71,50.71,50.71,50.71,1929.0,43.1524,43.1524,43.1524,43.1524,1929.0
2020-09-22 10:30:00,50.71,50.71,50.71,50.71,2569.0,43.1524,43.1524,43.1524,43.1524,2569.0
2020-09-22 11:00:00,50.71,50.71,50.71,50.71,1400.0,43.1524,43.1524,43.1524,43.1524,1400.0
2020-09-22 11:30:00,50.71,50.71,50.7,50.71,900.0,43.1524,43.1524,43.1439,43.1524,900.0
2020-09-22 12:00:00,50.71,50.71,50.71,50.71,1800.0,43.1524,43.1524,43.1524,43.1524,1800.0
2020-09-22 12:30:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-22 13:00:00,50.71,50.71,50.71,50.71,2100.0,43.1524,43.1524,43.1524,43.1524,2100.0
2020-09-22 13:30:00,50.71,50.71,50.71,50.71,100.0,43.1524,43.1524,43.1524,43.1524,100.0
2020-09-22 14:00:00,50.71,50.71,50.7,50.7,2841.0,43.1524,43.1524,43.1439,43.1439,2841.0
2020-09-22 14:30:00,50.71,50.72,50.71,50.72,13674.0,43.1524,43.1609,43.1524,43.1609,13674.0
2020-09-22 15:00:00,50.72,50.72,50.72,50.72,5200.0,43.1609,43.1609,43.1609,43.1609,5200.0
2020-09-22 15:30:00,50.72,50.72,50.72,50.72,3450.0,43.1609,43.1609,43.1609,43.1609,3450.0
2020-09-23 09:30:00,50.71,50.71,50.71,50.71,500.0,43.1524,43.1524,43.1524,43.1524,500.0
2020-09-23 10:00:00,50.71,50.71,50.71,50.71,2100.0,43.1524,43.1524,43.1524,43.1524,2100.0
2020-09-23 10:30:00,50.71,50.71,50.71,50.71,0.0,43.1524,43.1524,43.1524,43.1524,0.0
2020-09-23 11:00:00,50.71,50.71,50.71,50.71,100.0,43.1524,43.1524,43.1524,43.1524,100.0
2020-09-23 11:30:00,50.71,50.71,50.71,50.71,3550.0,43.1524,43.1524,43.1524,43.1524,3550.0
2020-09-23 12:00:00,50.71,50.71,50.7,50.71,1302.0,43.1524,43.1524,43.1439,43.1524,1302.0
2020-09-23 12:30:00,50.71,50.71,50.71,50.71,100.0,43.1524,43.1524,43.1524,43.1524,100.0
2020-09-23 13:00:00,50.71,50.71,50.71,50.71,100.0,43.1524,43.1524,43.1524,43.1524,100.0
2020-09-23 13:30:00,50.71,50.71,50.71,50.71,1650.0,43.1524,43.1524,43.1524,43.1524,1650.0
2020-09-23 14:00:00,50.7,50.71,50.7,50.71,3842.0,43.1439,43.1524,43.1439,43.1524,3842.0
2020-09-23 14:30:00,50.71,50.71,50.71,50.71,200.0,43.1524,43.1524,43.1524,43.1524,200.0
2020-09-23 15:00:00,50.7,50.71,50.7,50.7,1918.0,43.1439,43.1524,43.1439,43.1439,1918.0
2020-09-23 15:30:00,50.7,50.7,50.7,50.7,2870.0,43.1439,43.1439,43.1439,43.1439,2870.0
2020-09-24 09:30:00,50.7,50.7,50.69,50.69,2500.0,43.1439,43.1439,43.1353,43.1353,2500.0
2020-09-24 10:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-24 10:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-24 11:00:00,50.69,50.7,50.69,50.7,335.0,43.1353,43.1439,43.1353,43.1439,335.0
2020-09-24 11:30:00,50.69,50.69,50.69,50.69,206.0,43.1353,43.1353,43.1353,43.1353,206.0
2020-09-24 12:00:00,50.69,50.69,50.67,50.67,1800.0,43.1353,43.1353,43.1183,43.1183,1800.0
2020-09-24 12:30:00,50.67,50.67,50.67,50.67,225.0,43.1183,43.1183,43.1183,43.1183,225.0
2020-09-24 13:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-24 13:30:00,50.67,50.67,50.67,50.67,600.0,43.1183,43.1183,43.1183,43.1183,600.0
2020-09-24 14:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-24 14:30:00,50.67,50.67,50.67,50.67,6600.0,43.1183,43.1183,43.1183,43.1183,6600.0
2020-09-24 15:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-24 15:30:00,50.67,50.7,50.67,50.7,10100.0,43.1183,43.1439,43.1183,43.1439,10100.0
2020-09-25 09:30:00,50.68,50.68,50.67,50.68,6834.0,43.1268,43.1268,43.1183,43.1268,6834.0
2020-09-25 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-25 10:30:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-25 11:00:00,50.68,50.69,50.68,50.69,1981.0,43.1268,43.1353,43.1268,43.1353,1981.0
2020-09-25 11:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-25 12:00:00,50.69,50.69,50.69,50.69,200.0,43.1353,43.1353,43.1353,43.1353,200.0
2020-09-25 12:30:00,50.69,50.69,50.67,50.68,5000.0,43.1353,43.1353,43.1183,43.1268,5000.0
2020-09-25 13:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-25 13:30:00,50.68,50.68,50.68,50.68,1516.0,43.1268,43.1268,43.1268,43.1268,1516.0
2020-09-25 14:00:00,50.68,50.69,50.68,50.68,2800.0,43.1268,43.1353,43.1268,43.1268,2800.0
2020-09-25 14:30:00,50.68,50.68,50.67,50.67,300.0,43.1268,43.1268,43.1183,43.1183,300.0
2020-09-25 15:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-25 15:30:00,50.67,50.68,50.67,50.68,6400.0,43.1183,43.1268,43.1183,43.1268,6400.0
2020-09-28 09:30:00,50.67,50.68,50.67,50.68,1600.0,43.1183,43.1268,43.1183,43.1268,1600.0
2020-09-28 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1268,43.1268,43.1268,43.1268,0.0
2020-09-28 10:30:00,50.67,50.67,50.67,50.67,1100.0,43.1183,43.1183,43.1183,43.1183,1100.0
2020-09-28 11:00:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-28 11:30:00,50.67,50.67,50.67,50.67,100.0,43.1183,43.1183,43.1183,43.1183,100.0
2020-09-28 12:00:00,50.67,50.67,50.67,50.67,100.0,43.1183,43.1183,43.1183,43.1183,100.0
2020-09-28 12:30:00,50.67,50.67,50.67,50.67,0.0,43.1183,43.1183,43.1183,43.1183,0.0
2020-09-28 13:00:00,50.68,50.68,50.68,50.68,5214.0,43.1268,43.1268,43.1268,43.1268,5214.0
2020-09-28 13:30:00,50.68,50.68,50.68,50.68,1500.0,43.1268,43.1268,43.1268,43.1268,1500.0
2020-09-28 14:00:00,50.68,50.69,50.68,50.69,1804.0,43.1268,43.1353,43.1268,43.1353,1804.0
2020-09-28 14:30:00,50.68,50.68,50.68,50.68,2170.0,43.1268,43.1268,43.1268,43.1268,2170.0
2020-09-28 15:00:00,50.68,50.69,50.68,50.69,3800.0,43.1268,43.1353,43.1268,43.1353,3800.0
2020-09-28 15:30:00,50.69,50.69,50.69,50.69,1000.0,43.1353,43.1353,43.1353,43.1353,1000.0
2020-09-29 09:30:00,50.69,50.69,50.69,50.69,1830.0,43.1353,43.1353,43.1353,43.1353,1830.0
2020-09-29 10:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 10:30:00,50.69,50.69,50.69,50.69,1800.0,43.1353,43.1353,43.1353,43.1353,1800.0
2020-09-29 11:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 11:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 12:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 12:30:00,50.69,50.69,50.69,50.69,400.0,43.1353,43.1353,43.1353,43.1353,400.0
2020-09-29 13:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 13:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 14:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 14:30:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-29 15:00:00,50.69,50.7,50.69,50.7,800.0,43.1353,43.1439,43.1353,43.1439,800.0
2020-09-29 15:30:00,50.69,50.69,50.69,50.69,8792.0,43.1353,43.1353,43.1353,43.1353,8792.0
2020-09-30 09:30:00,50.68,50.68,50.67,50.67,2400.0,43.1268,43.1268,43.1183,43.1183,2400.0
2020-09-30 10:00:00,50.68,50.68,50.68,50.68,1200.0,43.1268,43.1268,43.1268,43.1268,1200.0
2020-09-30 10:30:00,50.69,50.71,50.69,50.7,10927.0,43.1353,43.1524,43.1353,43.1439,10927.0
2020-09-30 11:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-30 11:30:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-30 12:00:00,50.7,50.7,50.7,50.7,0.0,43.1439,43.1439,43.1439,43.1439,0.0
2020-09-30 12:30:00,50.69,50.69,50.69,50.69,700.0,43.1353,43.1353,43.1353,43.1353,700.0
2020-09-30 13:00:00,50.69,50.69,50.69,50.69,1218.0,43.1353,43.1353,43.1353,43.1353,1218.0
2020-09-30 13:30:00,50.69,50.69,50.69,50.69,100.0,43.1353,43.1353,43.1353,43.1353,100.0
2020-09-30 14:00:00,50.7,50.7,50.7,50.7,553.0,43.1439,43.1439,43.1439,43.1439,553.0
2020-09-30 14:30:00,50.7,50.7,50.69,50.69,394.0,43.1439,43.1439,43.1353,43.1353,394.0
2020-09-30 15:00:00,50.69,50.69,50.69,50.69,0.0,43.1353,43.1353,43.1353,43.1353,0.0
2020-09-30 15:30:00,50.69,50.7,50.69,50.7,1200.0,43.1353,43.1439,43.1353,43.1439,1200.0
2020-10-01 09:30:00,50.67,50.67,50.67,50.67,948.0,43.137,43.137,43.137,43.137,948.0
2020-10-01 10:00:00,50.67,50.68,50.66,50.68,10450.0,43.137,43.1455,43.1285,43.1455,10450.0
2020-10-01 10:30:00,50.67,50.68,50.67,50.68,1377.0,43.137,43.1455,43.137,43.1455,1377.0
2020-10-01 11:00:00,50.67,50.67,50.67,50.67,100.0,43.137,43.137,43.137,43.137,100.0
2020-10-01 11:30:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-01 12:00:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-01 12:30:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-01 13:00:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-01 13:30:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-01 14:00:00,50.67,50.67,50.67,50.67,2500.0,43.137,43.137,43.137,43.137,2500.0
2020-10-01 14:30:00,50.67,50.67,50.67,50.67,2600.0,43.137,43.137,43.137,43.137,2600.0
2020-10-01 15:00:00,50.67,50.68,50.67,50.68,20370.0,43.137,43.1455,43.137,43.1455,20370.0
2020-10-01 15:30:00,50.68,50.68,50.68,50.68,34700.0,43.1455,43.1455,43.1455,43.1455,34700.0
2020-10-02 09:30:00,50.67,50.67,50.67,50.67,1800.0,43.137,43.137,43.137,43.137,1800.0
2020-10-02 10:00:00,50.67,50.67,50.67,50.67,900.0,43.137,43.137,43.137,43.137,900.0
2020-10-02 10:30:00,50.67,50.67,50.67,50.67,100.0,43.137,43.137,43.137,43.137,100.0
2020-10-02 11:00:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-02 11:30:00,50.67,50.67,50.67,50.67,1530.0,43.137,43.137,43.137,43.137,1530.0
2020-10-02 12:00:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-02 12:30:00,50.67,50.67,50.67,50.67,300.0,43.137,43.137,43.137,43.137,300.0
2020-10-02 13:00:00,50.67,50.67,50.67,50.67,400.0,43.137,43.137,43.137,43.137,400.0
2020-10-02 13:30:00,50.67,50.67,50.67,50.67,300.0,43.137,43.137,43.137,43.137,300.0
2020-10-02 14:00:00,50.67,50.67,50.67,50.67,715.0,43.137,43.137,43.137,43.137,715.0
2020-10-02 14:30:00,50.67,50.67,50.67,50.67,1124.0,43.137,43.137,43.137,43.137,1124.0
2020-10-02 15:00:00,50.67,50.68,50.67,50.68,13700.0,43.137,43.1455,43.137,43.1455,13700.0
2020-10-02 15:30:00,50.68,50.69,50.67,50.69,24679.0,43.1455,43.154,43.137,43.154,24679.0
2020-10-05 09:30:00,50.67,50.67,50.67,50.67,600.0,43.137,43.137,43.137,43.137,600.0
2020-10-05 10:00:00,50.67,50.67,50.67,50.67,2203.0,43.137,43.137,43.137,43.137,2203.0
2020-10-05 10:30:00,50.67,50.67,50.67,50.67,1500.0,43.137,43.137,43.137,43.137,1500.0
2020-10-05 11:00:00,50.67,50.67,50.67,50.67,1200.0,43.137,43.137,43.137,43.137,1200.0
2020-10-05 11:30:00,50.67,50.67,50.67,50.67,1000.0,43.137,43.137,43.137,43.137,1000.0
2020-10-05 12:00:00,50.67,50.67,50.67,50.67,1200.0,43.137,43.137,43.137,43.137,1200.0
2020-10-05 12:30:00,50.67,50.67,50.67,50.67,959.0,43.137,43.137,43.137,43.137,959.0
2020-10-05 13:00:00,50.67,50.67,50.67,50.67,3000.0,43.137,43.137,43.137,43.137,3000.0
2020-10-05 13:30:00,50.67,50.69,50.67,50.69,7700.0,43.137,43.154,43.137,43.154,7700.0
2020-10-05 14:00:00,50.69,50.69,50.69,50.69,3000.0,43.154,43.154,43.154,43.154,3000.0
2020-10-05 14:30:00,50.69,50.69,50.69,50.69,2900.0,43.154,43.154,43.154,43.154,2900.0
2020-10-05 15:00:00,50.69,50.69,50.69,50.69,5080.0,43.154,43.154,43.154,43.154,5080.0
2020-10-05 15:30:00,50.69,50.71,50.69,50.71,14933.0,43.154,43.171,43.154,43.171,14933.0
2020-10-06 09:30:00,50.7,50.71,50.7,50.7,600.0,43.1625,43.171,43.1625,43.1625,600.0
2020-10-06 10:00:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-06 10:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-06 11:00:00,50.69,50.69,50.69,50.69,1500.0,43.154,43.154,43.154,43.154,1500.0
2020-10-06 11:30:00,50.68,50.68,50.68,50.68,2590.0,43.1455,43.1455,43.1455,43.1455,2590.0
2020-10-06 12:00:00,50.68,50.68,50.68,50.68,0.0,43.1455,43.1455,43.1455,43.1455,0.0
2020-10-06 12:30:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-06 13:00:00,50.69,50.71,50.69,50.71,6400.0,43.154,43.171,43.154,43.171,6400.0
2020-10-06 13:30:00,50.71,50.71,50.71,50.71,4491.0,43.171,43.171,43.171,43.171,4491.0
2020-10-06 14:00:00,50.71,50.71,50.7,50.71,8000.0,43.171,43.171,43.1625,43.171,8000.0
2020-10-06 14:30:00,50.71,50.71,50.7,50.71,10000.0,43.171,43.171,43.1625,43.171,10000.0
2020-10-06 15:00:00,50.71,50.71,50.71,50.71,11358.0,43.171,43.171,43.171,43.171,11358.0
2020-10-06 15:30:00,50.71,50.72,50.71,50.71,1300.0,43.171,43.1795,43.171,43.171,1300.0
2020-10-07 09:30:00,50.69,50.7,50.69,50.7,2000.0,43.154,43.1625,43.154,43.1625,2000.0
2020-10-07 10:00:00,50.69,50.69,50.69,50.69,473.0,43.154,43.154,43.154,43.154,473.0
2020-10-07 10:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-07 11:00:00,50.69,50.69,50.69,50.69,1850.0,43.154,43.154,43.154,43.154,1850.0
2020-10-07 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-07 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-07 12:30:00,50.69,50.69,50.69,50.69,2689.0,43.154,43.154,43.154,43.154,2689.0
2020-10-07 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-07 13:30:00,50.69,50.69,50.69,50.69,2876.0,43.154,43.154,43.154,43.154,2876.0
2020-10-07 14:00:00,50.69,50.69,50.69,50.69,8500.0,43.154,43.154,43.154,43.154,8500.0
2020-10-07 14:30:00,50.69,50.69,50.68,50.69,10738.0,43.154,43.154,43.1455,43.154,10738.0
2020-10-07 15:00:00,50.69,50.69,50.69,50.69,7400.0,43.154,43.154,43.154,43.154,7400.0
2020-10-07 15:30:00,50.68,50.69,50.68,50.69,11100.0,43.1455,43.154,43.1455,43.154,11100.0
2020-10-08 09:30:00,50.69,50.69,50.68,50.68,3496.0,43.154,43.154,43.1455,43.1455,3496.0
2020-10-08 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1455,43.1455,43.1455,43.1455,0.0
2020-10-08 10:30:00,50.68,50.68,50.67,50.67,5000.0,43.1455,43.1455,43.137,43.137,5000.0
2020-10-08 11:00:00,50.68,50.68,50.67,50.67,400.0,43.1455,43.1455,43.137,43.137,400.0
2020-10-08 11:30:00,50.67,50.67,50.67,50.67,7300.0,43.137,43.137,43.137,43.137,7300.0
2020-10-08 12:00:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-08 12:30:00,50.67,50.67,50.67,50.67,0.0,43.137,43.137,43.137,43.137,0.0
2020-10-08 13:00:00,50.67,50.67,50.66,50.67,18959.0,43.137,43.137,43.1285,43.137,18959.0
2020-10-08 13:30:00,50.67,50.67,50.67,50.67,800.0,43.137,43.137,43.137,43.137,800.0
2020-10-08 14:00:00,50.67,50.67,50.67,50.67,1703.0,43.137,43.137,43.137,43.137,1703.0
2020-10-08 14:30:00,50.67,50.67,50.67,50.67,2125.0,43.137,43.137,43.137,43.137,2125.0
2020-10-08 15:00:00,50.67,50.67,50.67,50.67,4800.0,43.137,43.137,43.137,43.137,4800.0
2020-10-08 15:30:00,50.68,50.7,50.68,50.7,12593.0,43.1455,43.1625,43.1455,43.1625,12593.0
2020-10-09 09:30:00,50.69,50.69,50.68,50.68,1100.0,43.154,43.154,43.1455,43.1455,1100.0
2020-10-09 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1455,43.1455,43.1455,43.1455,0.0
2020-10-09 10:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-09 11:00:00,50.69,50.69,50.69,50.69,1000.0,43.154,43.154,43.154,43.154,1000.0
2020-10-09 11:30:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-09 12:00:00,50.68,50.68,50.68,50.68,1900.0,43.1455,43.1455,43.1455,43.1455,1900.0
2020-10-09 12:30:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-09 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-09 13:30:00,50.69,50.69,50.69,50.69,3000.0,43.154,43.154,43.154,43.154,3000.0
2020-10-09 14:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-09 14:30:00,50.69,50.69,50.67,50.67,8493.0,43.154,43.154,43.137,43.137,8493.0
2020-10-09 15:00:00,50.67,50.67,50.67,50.67,20517.0,43.137,43.137,43.137,43.137,20517.0
2020-10-09 15:30:00,50.67,50.69,50.67,50.69,20853.0,43.137,43.154,43.137,43.154,20853.0
2020-10-12 09:30:00,50.68,50.68,50.68,50.68,100.0,43.1455,43.1455,43.1455,43.1455,100.0
2020-10-12 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1455,43.1455,43.1455,43.1455,0.0
2020-10-12 10:30:00,50.68,50.68,50.68,50.68,0.0,43.1455,43.1455,43.1455,43.1455,0.0
2020-10-12 11:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-12 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-12 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-12 12:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-12 13:00:00,50.69,50.7,50.69,50.7,7726.0,43.154,43.1625,43.154,43.1625,7726.0
2020-10-12 13:30:00,50.71,50.71,50.71,50.71,7300.0,43.171,43.171,43.171,43.171,7300.0
2020-10-12 14:00:00,50.71,50.71,50.71,50.71,300.0,43.171,43.171,43.171,43.171,300.0
2020-10-12 14:30:00,50.71,50.71,50.69,50.69,11481.0,43.171,43.171,43.154,43.154,11481.0
2020-10-12 15:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-12 15:30:00,50.69,50.69,50.68,50.69,3465.0,43.154,43.154,43.1455,43.154,3465.0
2020-10-13 10:00:00,50.69,50.7,50.69,50.7,4100.0,43.154,43.1625,43.154,43.1625,4100.0
2020-10-13 10:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-13 11:00:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-13 11:30:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-13 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-13 12:30:00,50.69,50.69,50.69,50.69,221.0,43.154,43.154,43.154,43.154,221.0
2020-10-13 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-13 13:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-13 14:00:00,50.69,50.7,50.69,50.7,1725.0,43.154,43.1625,43.154,43.1625,1725.0
2020-10-13 14:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-13 15:00:00,50.7,50.71,50.7,50.71,485.0,43.1625,43.171,43.1625,43.171,485.0
2020-10-13 15:30:00,50.71,50.71,50.71,50.71,3648.0,43.171,43.171,43.171,43.171,3648.0
2020-10-14 10:00:00,50.7,50.7,50.7,50.7,3473.0,43.1625,43.1625,43.1625,43.1625,3473.0
2020-10-14 10:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-14 11:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-14 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-14 12:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-14 12:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-14 13:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-14 13:30:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-14 14:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-14 14:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-14 15:00:00,50.69,50.69,50.69,50.69,3100.0,43.154,43.154,43.154,43.154,3100.0
2020-10-14 15:30:00,50.69,50.69,50.69,50.69,5200.0,43.154,43.154,43.154,43.154,5200.0
2020-10-15 09:30:00,50.69,50.69,50.69,50.69,1200.0,43.154,43.154,43.154,43.154,1200.0
2020-10-15 10:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 10:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 11:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-15 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 12:30:00,50.69,50.69,50.69,50.69,3660.0,43.154,43.154,43.154,43.154,3660.0
2020-10-15 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 13:30:00,50.69,50.69,50.69,50.69,1404.0,43.154,43.154,43.154,43.154,1404.0
2020-10-15 14:00:00,50.69,50.69,50.69,50.69,150.0,43.154,43.154,43.154,43.154,150.0
2020-10-15 14:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-15 15:00:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-15 15:30:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-16 09:30:00,50.69,50.69,50.69,50.69,800.0,43.154,43.154,43.154,43.154,800.0
2020-10-16 10:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-16 10:30:00,50.69,50.69,50.69,50.69,850.0,43.154,43.154,43.154,43.154,850.0
2020-10-16 11:00:00,50.69,50.69,50.69,50.69,18158.0,43.154,43.154,43.154,43.154,18158.0
2020-10-16 11:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-16 12:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-16 12:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-16 13:00:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-16 13:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-16 14:00:00,50.69,50.69,50.68,50.69,26100.0,43.154,43.154,43.1455,43.154,26100.0
2020-10-16 14:30:00,50.69,50.69,50.69,50.69,3200.0,43.154,43.154,43.154,43.154,3200.0
2020-10-16 15:00:00,50.69,50.69,50.69,50.69,900.0,43.154,43.154,43.154,43.154,900.0
2020-10-16 15:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-19 10:30:00,50.69,50.69,50.69,50.69,4000.0,43.154,43.154,43.154,43.154,4000.0
2020-10-19 11:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-19 11:30:00,50.69,50.69,50.69,50.69,4500.0,43.154,43.154,43.154,43.154,4500.0
2020-10-19 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-19 12:30:00,50.69,50.69,50.69,50.69,500.0,43.154,43.154,43.154,43.154,500.0
2020-10-19 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-19 13:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-19 14:00:00,50.69,50.69,50.69,50.69,3874.0,43.154,43.154,43.154,43.154,3874.0
2020-10-19 14:30:00,50.69,50.69,50.69,50.69,474.0,43.154,43.154,43.154,43.154,474.0
2020-10-19 15:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-19 15:30:00,50.69,50.69,50.68,50.68,8000.0,43.154,43.154,43.1455,43.1455,8000.0
2020-10-20 10:00:00,50.69,50.69,50.69,50.69,2500.0,43.154,43.154,43.154,43.154,2500.0
2020-10-20 10:30:00,50.69,50.69,50.69,50.69,500.0,43.154,43.154,43.154,43.154,500.0
2020-10-20 11:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-20 11:30:00,50.69,50.69,50.69,50.69,2994.0,43.154,43.154,43.154,43.154,2994.0
2020-10-20 12:00:00,50.69,50.69,50.69,50.69,500.0,43.154,43.154,43.154,43.154,500.0
2020-10-20 12:30:00,50.69,50.69,50.69,50.69,3094.0,43.154,43.154,43.154,43.154,3094.0
2020-10-20 13:00:00,50.69,50.69,50.69,50.69,900.0,43.154,43.154,43.154,43.154,900.0
2020-10-20 13:30:00,50.69,50.69,50.69,50.69,1200.0,43.154,43.154,43.154,43.154,1200.0
2020-10-20 14:00:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-20 14:30:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-20 15:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-20 15:30:00,50.69,50.69,50.68,50.68,6977.0,43.154,43.154,43.1455,43.1455,6977.0
2020-10-21 09:30:00,50.69,50.69,50.69,50.69,3392.0,43.154,43.154,43.154,43.154,3392.0
2020-10-21 10:00:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-21 10:30:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-21 11:00:00,50.69,50.69,50.69,50.69,1200.0,43.154,43.154,43.154,43.154,1200.0
2020-10-21 11:30:00,50.69,50.69,50.69,50.69,2700.0,43.154,43.154,43.154,43.154,2700.0
2020-10-21 12:00:00,50.69,50.7,50.69,50.7,600.0,43.154,43.1625,43.154,43.1625,600.0
2020-10-21 12:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-21 13:00:00,50.69,50.69,50.69,50.69,197.0,43.154,43.154,43.154,43.154,197.0
2020-10-21 13:30:00,50.69,50.69,50.69,50.69,4500.0,43.154,43.154,43.154,43.154,4500.0
2020-10-21 14:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-21 14:30:00,50.7,50.7,50.7,50.7,2341.0,43.1625,43.1625,43.1625,43.1625,2341.0
2020-10-21 15:00:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-21 15:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-22 09:30:00,50.7,50.7,50.7,50.7,1300.0,43.1625,43.1625,43.1625,43.1625,1300.0
2020-10-22 10:00:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-22 10:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-22 11:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-22 11:30:00,50.69,50.69,50.69,50.69,800.0,43.154,43.154,43.154,43.154,800.0
2020-10-22 12:00:00,50.69,50.7,50.69,50.7,6564.0,43.154,43.1625,43.154,43.1625,6564.0
2020-10-22 12:30:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-22 13:00:00,50.7,50.7,50.7,50.7,0.0,43.1625,43.1625,43.1625,43.1625,0.0
2020-10-22 13:30:00,50.7,50.7,50.7,50.7,9335.0,43.1625,43.1625,43.1625,43.1625,9335.0
2020-10-22 14:00:00,50.7,50.7,50.69,50.69,901.0,43.1625,43.1625,43.154,43.154,901.0
2020-10-22 14:30:00,50.7,50.7,50.7,50.7,710.0,43.1625,43.1625,43.1625,43.1625,710.0
2020-10-22 15:00:00,50.7,50.7,50.7,50.7,281.0,43.1625,43.1625,43.1625,43.1625,281.0
2020-10-22 15:30:00,50.69,50.7,50.69,50.69,49620.0,43.154,43.1625,43.154,43.154,49620.0
2020-10-23 09:30:00,50.69,50.69,50.69,50.69,2900.0,43.154,43.154,43.154,43.154,2900.0
2020-10-23 10:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-23 10:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 11:00:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-23 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 12:00:00,50.69,50.7,50.69,50.7,1663.0,43.154,43.1625,43.154,43.1625,1663.0
2020-10-23 12:30:00,50.69,50.69,50.69,50.69,5600.0,43.154,43.154,43.154,43.154,5600.0
2020-10-23 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 13:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 14:00:00,50.69,50.69,50.69,50.69,16900.0,43.154,43.154,43.154,43.154,16900.0
2020-10-23 14:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 15:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-23 15:30:00,50.69,50.69,50.69,50.69,5300.0,43.154,43.154,43.154,43.154,5300.0
2020-10-26 09:30:00,50.69,50.69,50.69,50.69,7400.0,43.154,43.154,43.154,43.154,7400.0
2020-10-26 10:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-26 10:30:00,50.69,50.69,50.69,50.69,600.0,43.154,43.154,43.154,43.154,600.0
2020-10-26 11:00:00,50.69,50.69,50.69,50.69,1400.0,43.154,43.154,43.154,43.154,1400.0
2020-10-26 11:30:00,50.69,50.69,50.69,50.69,1700.0,43.154,43.154,43.154,43.154,1700.0
2020-10-26 12:00:00,50.69,50.69,50.69,50.69,1733.0,43.154,43.154,43.154,43.154,1733.0
2020-10-26 12:30:00,50.69,50.69,50.69,50.69,1500.0,43.154,43.154,43.154,43.154,1500.0
2020-10-26 13:00:00,50.69,50.69,50.69,50.69,500.0,43.154,43.154,43.154,43.154,500.0
2020-10-26 13:30:00,50.69,50.69,50.69,50.69,700.0,43.154,43.154,43.154,43.154,700.0
2020-10-26 14:00:00,50.69,50.69,50.69,50.69,3900.0,43.154,43.154,43.154,43.154,3900.0
2020-10-26 14:30:00,50.69,50.69,50.69,50.69,1100.0,43.154,43.154,43.154,43.154,1100.0
2020-10-26 15:00:00,50.69,50.69,50.69,50.69,1700.0,43.154,43.154,43.154,43.154,1700.0
2020-10-26 15:30:00,50.69,50.69,50.69,50.69,46600.0,43.154,43.154,43.154,43.154,46600.0
2020-10-27 09:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-27 10:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-27 10:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-27 11:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-27 11:30:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-27 12:00:00,50.69,50.69,50.69,50.69,700.0,43.154,43.154,43.154,43.154,700.0
2020-10-27 12:30:00,50.69,50.69,50.69,50.69,935.0,43.154,43.154,43.154,43.154,935.0
2020-10-27 13:00:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-27 13:30:00,50.69,50.69,50.69,50.69,800.0,43.154,43.154,43.154,43.154,800.0
2020-10-27 14:00:00,50.69,50.69,50.69,50.69,1000.0,43.154,43.154,43.154,43.154,1000.0
2020-10-27 14:30:00,50.69,50.69,50.69,50.69,1155.0,43.154,43.154,43.154,43.154,1155.0
2020-10-27 15:00:00,50.69,50.69,50.68,50.69,54200.0,43.154,43.154,43.1455,43.154,54200.0
2020-10-27 15:30:00,50.69,50.69,50.69,50.69,2941.0,43.154,43.154,43.154,43.154,2941.0
2020-10-28 09:30:00,50.69,50.69,50.69,50.69,1200.0,43.154,43.154,43.154,43.154,1200.0
2020-10-28 10:00:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-28 10:30:00,50.69,50.69,50.69,50.69,100.0,43.154,43.154,43.154,43.154,100.0
2020-10-28 11:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 11:30:00,50.69,50.69,50.69,50.69,500.0,43.154,43.154,43.154,43.154,500.0
2020-10-28 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 12:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 13:00:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-28 13:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 14:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 14:30:00,50.69,50.69,50.69,50.69,1216.0,43.154,43.154,43.154,43.154,1216.0
2020-10-28 15:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-28 15:30:00,50.68,50.69,50.68,50.69,4656.0,43.1455,43.154,43.1455,43.154,4656.0
2020-10-29 09:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-29 10:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 10:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 11:00:00,50.69,50.69,50.69,50.69,300.0,43.154,43.154,43.154,43.154,300.0
2020-10-29 11:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-29 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 12:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 13:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-29 14:00:00,50.69,50.69,50.69,50.69,219.0,43.154,43.154,43.154,43.154,219.0
2020-10-29 14:30:00,50.69,50.69,50.69,50.69,400.0,43.154,43.154,43.154,43.154,400.0
2020-10-29 15:00:00,50.69,50.69,50.69,50.69,1500.0,43.154,43.154,43.154,43.154,1500.0
2020-10-29 15:30:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-30 10:00:00,50.69,50.69,50.69,50.69,1100.0,43.154,43.154,43.154,43.154,1100.0
2020-10-30 10:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-30 11:00:00,50.69,50.69,50.69,50.69,578.0,43.154,43.154,43.154,43.154,578.0
2020-10-30 11:30:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-30 12:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-30 12:30:00,50.69,50.69,50.69,50.69,200.0,43.154,43.154,43.154,43.154,200.0
2020-10-30 13:00:00,50.69,50.69,50.69,50.69,0.0,43.154,43.154,43.154,43.154,0.0
2020-10-30 13:30:00,50.69,50.7,50.69,50.7,4576.0,43.154,43.1625,43.154,43.1625,4576.0
2020-10-30 14:00:00,50.7,50.7,50.7,50.7,1872.0,43.1625,43.1625,43.1625,43.1625,1872.0
2020-10-30 14:30:00,50.7,50.7,50.7,50.7,2038.0,43.1625,43.1625,43.1625,43.1625,2038.0
2020-10-30 15:00:00,50.7,50.7,50.7,50.7,2555.0,43.1625,43.1625,43.1625,43.1625,2555.0
2020-10-30 15:30:00,50.7,50.7,50.7,50.7,3577.0,43.1625,43.1625,43.1625,43.1625,3577.0
2020-11-02 10:00:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-02 10:30:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-02 11:00:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-02 11:30:00,50.68,50.68,50.68,50.68,295.0,43.1627,43.1627,43.1627,43.1627,295.0
2020-11-02 12:00:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-02 12:30:00,50.68,50.68,50.68,50.68,2786.0,43.1627,43.1627,43.1627,43.1627,2786.0
2020-11-02 13:00:00,50.69,50.69,50.69,50.69,900.0,43.1712,43.1712,43.1712,43.1712,900.0
2020-11-02 13:30:00,50.69,50.69,50.68,50.69,3400.0,43.1712,43.1712,43.1627,43.1712,3400.0
2020-11-02 14:00:00,50.69,50.69,50.66,50.66,25698.0,43.1712,43.1712,43.1456,43.1456,25698.0
2020-11-02 14:30:00,50.65,50.65,50.65,50.65,24179.0,43.1371,43.1371,43.1371,43.1371,24179.0
2020-11-02 15:00:00,50.65,50.65,50.65,50.65,800.0,43.1371,43.1371,43.1371,43.1371,800.0
2020-11-02 15:30:00,50.65,50.67,50.65,50.65,21739.0,43.1371,43.1541,43.1371,43.1371,21739.0
2020-11-03 09:30:00,50.67,50.67,50.67,50.67,200.0,43.1541,43.1541,43.1541,43.1541,200.0
2020-11-03 10:00:00,50.67,50.67,50.67,50.67,700.0,43.1541,43.1541,43.1541,43.1541,700.0
2020-11-03 10:30:00,50.67,50.67,50.67,50.67,177.0,43.1541,43.1541,43.1541,43.1541,177.0
2020-11-03 11:00:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-03 11:30:00,50.67,50.67,50.66,50.66,20000.0,43.1541,43.1541,43.1456,43.1456,20000.0
2020-11-03 12:00:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-03 12:30:00,50.67,50.67,50.67,50.67,14385.0,43.1541,43.1541,43.1541,43.1541,14385.0
2020-11-03 13:00:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-03 13:30:00,50.67,50.67,50.67,50.67,3000.0,43.1541,43.1541,43.1541,43.1541,3000.0
2020-11-03 14:00:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-03 14:30:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-03 15:00:00,50.67,50.68,50.67,50.67,9391.0,43.1541,43.1627,43.1541,43.1541,9391.0
2020-11-03 15:30:00,50.67,50.67,50.67,50.67,24308.0,43.1541,43.1541,43.1541,43.1541,24308.0
2020-11-04 09:30:00,50.67,50.68,50.67,50.67,2429.0,43.1541,43.1627,43.1541,43.1541,2429.0
2020-11-04 10:00:00,50.67,50.67,50.67,50.67,300.0,43.1541,43.1541,43.1541,43.1541,300.0
2020-11-04 10:30:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-04 11:00:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-04 11:30:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-04 12:00:00,50.67,50.67,50.67,50.67,600.0,43.1541,43.1541,43.1541,43.1541,600.0
2020-11-04 12:30:00,50.67,50.67,50.67,50.67,4652.0,43.1541,43.1541,43.1541,43.1541,4652.0
2020-11-04 13:00:00,50.67,50.67,50.67,50.67,100.0,43.1541,43.1541,43.1541,43.1541,100.0
2020-11-04 13:30:00,50.67,50.67,50.67,50.67,1200.0,43.1541,43.1541,43.1541,43.1541,1200.0
2020-11-04 14:00:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-04 14:30:00,50.67,50.67,50.67,50.67,0.0,43.1541,43.1541,43.1541,43.1541,0.0
2020-11-04 15:00:00,50.67,50.67,50.67,50.67,6401.0,43.1541,43.1541,43.1541,43.1541,6401.0
2020-11-04 15:30:00,50.67,50.67,50.67,50.67,9100.0,43.1541,43.1541,43.1541,43.1541,9100.0
2020-11-05 09:30:00,50.68,50.69,50.68,50.68,8083.0,43.1627,43.1712,43.1627,43.1627,8083.0
2020-11-05 10:00:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-05 10:30:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-05 11:00:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-05 11:30:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-05 12:00:00,50.68,50.68,50.68,50.68,0.0,43.1627,43.1627,43.1627,43.1627,0.0
2020-11-05 12:30:00,50.69,50.69,50.69,50.69,3208.0,43.1712,43.1712,43.1712,43.1712,3208.0
2020-11-05 13:00:00,50.69,50.69,50.69,50.69,0.0,43.1712,43.1712,43.1712,43.1712,0.0
2020-11-05 13:30:00,50.69,50.69,50.69,50.69,700.0,43.1712,43.1712,43.1712,43.1712,700.0
2020-11-05 14:00:00,50.69,50.69,50.69,50.69,9700.0,43.1712,43.1712,43.1712,43.1712,9700.0
2020-11-05 14:30:00,50.69,50.69,50.69,50.69,0.0,43.1712,43.1712,43.1712,43.1712,0.0
2020-11-05 15:00:00,50.69,50.69,50.69,50.69,0.0,43.1712,43.1712,43.1712,43.1712,0.0
2020-11-05 15:30:00,50.69,50.69,50.69,50.69,10662.0,43.1712,43.1712,43.1712,43.1712,10662.0
2020-11-06 09:30:00,50.68,50.69,50.68,50.69,400.0,43.1627,43.1712,43.1627,43.1712,400.0
2020-11-06 10:00:00,50.69,50.69,50.69,50.69,200.0,43.1712,43.1712,43.1712,43.1712,200.0
2020-11-06 10:30:00,50.69,50.69,50.69,50.69,1600.0,43.1712,43.1712,43.1712,43.1712,1600.0
2020-11-06 11:00:00,50.69,50.69,50.69,50.69,1600.0,43.1712,43.1712,43.1712,43.1712,1600.0
2020-11-06 11:30:00,50.69,50.69,50.69,50.69,1500.0,43.1712,43.1712,43.1712,43.1712,1500.0
2020-11-06 12:00:00,50.69,50.69,50.69,50.69,2664.0,43.1712,43.1712,43.1712,43.1712,2664.0
2020-11-06 12:30:00,50.69,50.69,50.69,50.69,480.0,43.1712,43.1712,43.1712,43.1712,480.0
2020-11-06 13:00:00,50.69,50.69,50.69,50.69,0.0,43.1712,43.1712,43.1712,43.1712,0.0
2020-11-06 13:30:00,50.69,50.69,50.69,50.69,698.0,43.1712,43.1712,43.1712,43.1712,698.0
2020-11-06 14:00:00,50.69,50.69,50.69,50.69,926.0,43.1712,43.1712,43.1712,43.1712,926.0
2020-11-06 14:30:00,50.69,50.69,50.69,50.69,6200.0,43.1712,43.1712,43.1712,43.1712,6200.0
2020-11-06 15:00:00,50.69,50.69,50.69,50.69,2800.0,43.1712,43.1712,43.1712,43.1712,2800.0
2020-11-06 15:30:00,50.69,50.69,50.69,50.69,865.0,43.1712,43.1712,43.1712,43.1712,865.0
2020-11-09 09:30:00,50.69,50.72,50.69,50.72,6712.0,43.1712,43.1967,43.1712,43.1967,6712.0
2020-11-09 10:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-09 10:30:00,50.72,50.72,50.72,50.72,400.0,43.1967,43.1967,43.1967,43.1967,400.0
2020-11-09 11:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-09 11:30:00,50.72,50.72,50.72,50.72,4935.0,43.1967,43.1967,43.1967,43.1967,4935.0
2020-11-09 12:00:00,50.72,50.72,50.72,50.72,1278.0,43.1967,43.1967,43.1967,43.1967,1278.0
2020-11-09 12:30:00,50.72,50.72,50.72,50.72,3996.0,43.1967,43.1967,43.1967,43.1967,3996.0
2020-11-09 13:00:00,50.72,50.72,50.72,50.72,7148.0,43.1967,43.1967,43.1967,43.1967,7148.0
2020-11-09 13:30:00,50.72,50.72,50.72,50.72,900.0,43.1967,43.1967,43.1967,43.1967,900.0
2020-11-09 14:00:00,50.72,50.72,50.72,50.72,800.0,43.1967,43.1967,43.1967,43.1967,800.0
2020-11-09 14:30:00,50.72,50.72,50.72,50.72,2095.0,43.1967,43.1967,43.1967,43.1967,2095.0
2020-11-09 15:00:00,50.72,50.72,50.72,50.72,2000.0,43.1967,43.1967,43.1967,43.1967,2000.0
2020-11-09 15:30:00,50.72,50.73,50.72,50.73,25643.0,43.1967,43.2052,43.1967,43.2052,25643.0
2020-11-10 09:30:00,50.73,50.74,50.73,50.74,2100.0,43.2052,43.2138,43.2052,43.2138,2100.0
2020-11-10 10:00:00,50.73,50.73,50.73,50.73,112.0,43.2052,43.2052,43.2052,43.2052,112.0
2020-11-10 10:30:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-10 11:00:00,50.72,50.72,50.72,50.72,900.0,43.1967,43.1967,43.1967,43.1967,900.0
2020-11-10 11:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-10 12:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-10 12:30:00,50.73,50.73,50.73,50.73,1109.0,43.2052,43.2052,43.2052,43.2052,1109.0
2020-11-10 13:00:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-10 13:30:00,50.73,50.74,50.73,50.74,3784.0,43.2052,43.2138,43.2052,43.2138,3784.0
2020-11-10 14:00:00,50.73,50.73,50.73,50.73,1900.0,43.2052,43.2052,43.2052,43.2052,1900.0
2020-11-10 14:30:00,50.73,50.73,50.73,50.73,421.0,43.2052,43.2052,43.2052,43.2052,421.0
2020-11-10 15:00:00,50.73,50.73,50.73,50.73,3000.0,43.2052,43.2052,43.2052,43.2052,3000.0
2020-11-10 15:30:00,50.72,50.72,50.71,50.71,15304.0,43.1967,43.1967,43.1882,43.1882,15304.0
2020-11-11 10:00:00,50.72,50.72,50.72,50.72,344.0,43.1967,43.1967,43.1967,43.1967,344.0
2020-11-11 10:30:00,50.72,50.72,50.72,50.72,100.0,43.1967,43.1967,43.1967,43.1967,100.0
2020-11-11 11:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-11 11:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-11 12:00:00,50.71,50.72,50.71,50.72,3807.0,43.1882,43.1967,43.1882,43.1967,3807.0
2020-11-11 12:30:00,50.71,50.72,50.71,50.71,720.0,43.1882,43.1967,43.1882,43.1882,720.0
2020-11-11 13:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-11 13:30:00,50.72,50.72,50.71,50.71,429.0,43.1967,43.1967,43.1882,43.1882,429.0
2020-11-11 14:00:00,50.71,50.71,50.71,50.71,200.0,43.1882,43.1882,43.1882,43.1882,200.0
2020-11-11 14:30:00,50.71,50.72,50.71,50.71,747.0,43.1882,43.1967,43.1882,43.1882,747.0
2020-11-11 15:00:00,50.72,50.72,50.71,50.71,1038.0,43.1967,43.1967,43.1882,43.1882,1038.0
2020-11-11 15:30:00,50.71,50.72,50.7,50.7,38290.0,43.1882,43.1967,43.1797,43.1797,38290.0
2020-11-12 09:30:00,50.71,50.71,50.71,50.71,5037.0,43.1882,43.1882,43.1882,43.1882,5037.0
2020-11-12 10:00:00,50.71,50.71,50.71,50.71,4719.0,43.1882,43.1882,43.1882,43.1882,4719.0
2020-11-12 10:30:00,50.72,50.72,50.71,50.71,600.0,43.1967,43.1967,43.1882,43.1882,600.0
2020-11-12 11:00:00,50.71,50.72,50.71,50.72,2446.0,43.1882,43.1967,43.1882,43.1967,2446.0
2020-11-12 11:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-12 12:00:00,50.71,50.71,50.71,50.71,6572.0,43.1882,43.1882,43.1882,43.1882,6572.0
2020-11-12 12:30:00,50.71,50.71,50.71,50.71,1000.0,43.1882,43.1882,43.1882,43.1882,1000.0
2020-11-12 13:00:00,50.71,50.71,50.71,50.71,100.0,43.1882,43.1882,43.1882,43.1882,100.0
2020-11-12 13:30:00,50.71,50.71,50.7,50.7,14044.0,43.1882,43.1882,43.1797,43.1797,14044.0
2020-11-12 14:00:00,50.71,50.71,50.71,50.71,8700.0,43.1882,43.1882,43.1882,43.1882,8700.0
2020-11-12 14:30:00,50.71,50.71,50.68,50.68,30514.0,43.1882,43.1882,43.1627,43.1627,30514.0
2020-11-12 15:00:00,50.68,50.69,50.68,50.69,3900.0,43.1627,43.1712,43.1627,43.1712,3900.0
2020-11-12 15:30:00,50.69,50.69,50.69,50.69,900.0,43.1712,43.1712,43.1712,43.1712,900.0
2020-11-13 09:30:00,50.71,50.71,50.71,50.71,700.0,43.1882,43.1882,43.1882,43.1882,700.0
2020-11-13 10:00:00,50.71,50.71,50.71,50.71,400.0,43.1882,43.1882,43.1882,43.1882,400.0
2020-11-13 10:30:00,50.71,50.71,50.71,50.71,1400.0,43.1882,43.1882,43.1882,43.1882,1400.0
2020-11-13 11:00:00,50.71,50.72,50.71,50.72,1443.0,43.1882,43.1967,43.1882,43.1967,1443.0
2020-11-13 11:30:00,50.72,50.72,50.71,50.71,1000.0,43.1967,43.1967,43.1882,43.1882,1000.0
2020-11-13 12:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-13 12:30:00,50.71,50.71,50.71,50.71,130.0,43.1882,43.1882,43.1882,43.1882,130.0
2020-11-13 13:00:00,50.71,50.72,50.71,50.72,366.0,43.1882,43.1967,43.1882,43.1967,366.0
2020-11-13 13:30:00,50.72,50.72,50.71,50.71,8770.0,43.1967,43.1967,43.1882,43.1882,8770.0
2020-11-13 14:00:00,50.71,50.71,50.7,50.71,3400.0,43.1882,43.1882,43.1797,43.1882,3400.0
2020-11-13 14:30:00,50.71,50.71,50.71,50.71,1500.0,43.1882,43.1882,43.1882,43.1882,1500.0
2020-11-13 15:00:00,50.71,50.71,50.71,50.71,4100.0,43.1882,43.1882,43.1882,43.1882,4100.0
2020-11-13 15:30:00,50.71,50.71,50.7,50.7,11200.0,43.1882,43.1882,43.1797,43.1797,11200.0
2020-11-16 09:30:00,50.71,50.72,50.71,50.72,2600.0,43.1882,43.1967,43.1882,43.1967,2600.0
2020-11-16 10:00:00,50.72,50.72,50.71,50.72,1600.0,43.1967,43.1967,43.1882,43.1967,1600.0
2020-11-16 10:30:00,50.72,50.72,50.72,50.72,1000.0,43.1967,43.1967,43.1967,43.1967,1000.0
2020-11-16 11:00:00,50.72,50.72,50.71,50.71,2500.0,43.1967,43.1967,43.1882,43.1882,2500.0
2020-11-16 11:30:00,50.72,50.72,50.71,50.71,3290.0,43.1967,43.1967,43.1882,43.1882,3290.0
2020-11-16 12:00:00,50.71,50.71,50.71,50.71,100.0,43.1882,43.1882,43.1882,43.1882,100.0
2020-11-16 12:30:00,50.71,50.71,50.71,50.71,260.0,43.1882,43.1882,43.1882,43.1882,260.0
2020-11-16 13:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-16 13:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-16 14:00:00,50.71,50.71,50.71,50.71,100.0,43.1882,43.1882,43.1882,43.1882,100.0
2020-11-16 14:30:00,50.71,50.71,50.71,50.71,100.0,43.1882,43.1882,43.1882,43.1882,100.0
2020-11-16 15:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-16 15:30:00,50.71,50.71,50.7,50.7,2828.0,43.1882,43.1882,43.1797,43.1797,2828.0
2020-11-17 10:30:00,50.71,50.71,50.71,50.71,100.0,43.1882,43.1882,43.1882,43.1882,100.0
2020-11-17 11:00:00,50.71,50.71,50.71,50.71,500.0,43.1882,43.1882,43.1882,43.1882,500.0
2020-11-17 11:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 12:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 12:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 13:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 13:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 14:00:00,50.71,50.71,50.71,50.71,125.0,43.1882,43.1882,43.1882,43.1882,125.0
2020-11-17 14:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-17 15:00:00,50.71,50.71,50.71,50.71,300.0,43.1882,43.1882,43.1882,43.1882,300.0
2020-11-17 15:30:00,50.71,50.71,50.71,50.71,1069.0,43.1882,43.1882,43.1882,43.1882,1069.0
2020-11-18 12:30:00,50.72,50.72,50.72,50.72,100.0,43.1967,43.1967,43.1967,43.1967,100.0
2020-11-18 13:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-18 13:30:00,50.72,50.72,50.72,50.72,520.0,43.1967,43.1967,43.1967,43.1967,520.0
2020-11-18 14:00:00,50.72,50.72,50.72,50.72,2080.0,43.1967,43.1967,43.1967,43.1967,2080.0
2020-11-18 14:30:00,50.72,50.72,50.72,50.72,4962.0,43.1967,43.1967,43.1967,43.1967,4962.0
2020-11-18 15:00:00,50.72,50.72,50.71,50.71,3156.0,43.1967,43.1967,43.1882,43.1882,3156.0
2020-11-18 15:30:00,50.72,50.72,50.72,50.72,3255.0,43.1967,43.1967,43.1967,43.1967,3255.0
2020-11-19 10:00:00,50.72,50.72,50.71,50.71,923.0,43.1967,43.1967,43.1882,43.1882,923.0
2020-11-19 10:30:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-19 11:00:00,50.72,50.72,50.71,50.71,900.0,43.1967,43.1967,43.1882,43.1882,900.0
2020-11-19 11:30:00,50.71,50.71,50.71,50.71,740.0,43.1882,43.1882,43.1882,43.1882,740.0
2020-11-19 12:00:00,50.71,50.71,50.71,50.71,500.0,43.1882,43.1882,43.1882,43.1882,500.0
2020-11-19 12:30:00,50.72,50.72,50.72,50.72,800.0,43.1967,43.1967,43.1967,43.1967,800.0
2020-11-19 13:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-19 13:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-19 14:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-19 14:30:00,50.72,50.72,50.71,50.71,1110.0,43.1967,43.1967,43.1882,43.1882,1110.0
2020-11-19 15:00:00,50.71,50.71,50.71,50.71,0.0,43.1882,43.1882,43.1882,43.1882,0.0
2020-11-19 15:30:00,50.71,50.72,50.71,50.72,3544.0,43.1882,43.1967,43.1882,43.1967,3544.0
2020-11-20 09:30:00,50.72,50.72,50.72,50.72,200.0,43.1967,43.1967,43.1967,43.1967,200.0
2020-11-20 10:00:00,50.72,50.72,50.72,50.72,700.0,43.1967,43.1967,43.1967,43.1967,700.0
2020-11-20 10:30:00,50.72,50.72,50.72,50.72,1100.0,43.1967,43.1967,43.1967,43.1967,1100.0
2020-11-20 11:00:00,50.72,50.72,50.72,50.72,800.0,43.1967,43.1967,43.1967,43.1967,800.0
2020-11-20 11:30:00,50.72,50.72,50.72,50.72,300.0,43.1967,43.1967,43.1967,43.1967,300.0
2020-11-20 12:00:00,50.72,50.72,50.72,50.72,2074.0,43.1967,43.1967,43.1967,43.1967,2074.0
2020-11-20 12:30:00,50.72,50.72,50.72,50.72,500.0,43.1967,43.1967,43.1967,43.1967,500.0
2020-11-20 13:00:00,50.72,50.72,50.72,50.72,800.0,43.1967,43.1967,43.1967,43.1967,800.0
2020-11-20 13:30:00,50.72,50.72,50.72,50.72,6383.0,43.1967,43.1967,43.1967,43.1967,6383.0
2020-11-20 14:00:00,50.72,50.72,50.72,50.72,1100.0,43.1967,43.1967,43.1967,43.1967,1100.0
2020-11-20 14:30:00,50.72,50.72,50.72,50.72,2788.0,43.1967,43.1967,43.1967,43.1967,2788.0
2020-11-20 15:00:00,50.72,50.72,50.72,50.72,1100.0,43.1967,43.1967,43.1967,43.1967,1100.0
2020-11-20 15:30:00,50.72,50.72,50.72,50.72,3180.0,43.1967,43.1967,43.1967,43.1967,3180.0
2020-11-23 09:30:00,50.72,50.73,50.71,50.73,5802.0,43.1967,43.2052,43.1882,43.2052,5802.0
2020-11-23 10:00:00,50.72,50.72,50.72,50.72,100.0,43.1967,43.1967,43.1967,43.1967,100.0
2020-11-23 10:30:00,50.73,50.73,50.72,50.72,498.0,43.2052,43.2052,43.1967,43.1967,498.0
2020-11-23 11:00:00,50.72,50.72,50.72,50.72,600.0,43.1967,43.1967,43.1967,43.1967,600.0
2020-11-23 11:30:00,50.72,50.72,50.72,50.72,831.0,43.1967,43.1967,43.1967,43.1967,831.0
2020-11-23 12:00:00,50.72,50.72,50.72,50.72,1500.0,43.1967,43.1967,43.1967,43.1967,1500.0
2020-11-23 12:30:00,50.72,50.72,50.72,50.72,300.0,43.1967,43.1967,43.1967,43.1967,300.0
2020-11-23 13:00:00,50.72,50.72,50.72,50.72,1400.0,43.1967,43.1967,43.1967,43.1967,1400.0
2020-11-23 13:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-23 14:00:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-23 14:30:00,50.72,50.72,50.72,50.72,0.0,43.1967,43.1967,43.1967,43.1967,0.0
2020-11-23 15:00:00,50.72,50.72,50.72,50.72,4074.0,43.1967,43.1967,43.1967,43.1967,4074.0
2020-11-23 15:30:00,50.72,50.72,50.72,50.72,500.0,43.1967,43.1967,43.1967,43.1967,500.0
2020-11-24 09:30:00,50.73,50.73,50.73,50.73,990.0,43.2052,43.2052,43.2052,43.2052,990.0
2020-11-24 10:00:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-24 10:30:00,50.73,50.73,50.73,50.73,516.0,43.2052,43.2052,43.2052,43.2052,516.0
2020-11-24 11:00:00,50.74,50.74,50.74,50.74,400.0,43.2138,43.2138,43.2138,43.2138,400.0
2020-11-24 11:30:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-24 12:00:00,50.73,50.73,50.73,50.73,261.0,43.2052,43.2052,43.2052,43.2052,261.0
2020-11-24 12:30:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-24 13:00:00,50.74,50.74,50.74,50.74,200.0,43.2138,43.2138,43.2138,43.2138,200.0
2020-11-24 13:30:00,50.74,50.74,50.72,50.72,5890.0,43.2138,43.2138,43.1967,43.1967,5890.0
2020-11-24 14:00:00,50.72,50.72,50.72,50.72,307.0,43.1967,43.1967,43.1967,43.1967,307.0
2020-11-24 14:30:00,50.73,50.73,50.72,50.72,600.0,43.2052,43.2052,43.1967,43.1967,600.0
2020-11-24 15:00:00,50.73,50.74,50.73,50.73,4760.0,43.2052,43.2138,43.2052,43.2052,4760.0
2020-11-24 15:30:00,50.74,50.74,50.73,50.74,5513.0,43.2138,43.2138,43.2052,43.2138,5513.0
2020-11-25 09:30:00,50.73,50.73,50.73,50.73,600.0,43.2052,43.2052,43.2052,43.2052,600.0
2020-11-25 10:00:00,50.73,50.74,50.73,50.74,4700.0,43.2052,43.2138,43.2052,43.2138,4700.0
2020-11-25 10:30:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-25 11:00:00,50.74,50.74,50.73,50.73,2553.0,43.2138,43.2138,43.2052,43.2052,2553.0
2020-11-25 11:30:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-25 12:00:00,50.72,50.72,50.72,50.72,100.0,43.1967,43.1967,43.1967,43.1967,100.0
2020-11-25 12:30:00,50.73,50.73,50.73,50.73,3144.0,43.2052,43.2052,43.2052,43.2052,3144.0
2020-11-25 13:00:00,50.73,50.73,50.73,50.73,900.0,43.2052,43.2052,43.2052,43.2052,900.0
2020-11-25 13:30:00,50.74,50.74,50.74,50.74,200.0,43.2138,43.2138,43.2138,43.2138,200.0
2020-11-25 14:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-25 14:30:00,50.74,50.74,50.74,50.74,500.0,43.2138,43.2138,43.2138,43.2138,500.0
2020-11-25 15:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-25 15:30:00,50.74,50.74,50.74,50.74,200.0,43.2138,43.2138,43.2138,43.2138,200.0
2020-11-27 09:30:00,50.73,50.73,50.72,50.72,4442.0,43.2052,43.2052,43.1967,43.1967,4442.0
2020-11-27 10:00:00,50.73,50.73,50.73,50.73,1032.0,43.2052,43.2052,43.2052,43.2052,1032.0
2020-11-27 10:30:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-27 11:00:00,50.74,50.74,50.74,50.74,534.0,43.2138,43.2138,43.2138,43.2138,534.0
2020-11-27 11:30:00,50.74,50.74,50.74,50.74,200.0,43.2138,43.2138,43.2138,43.2138,200.0
2020-11-27 12:00:00,50.74,50.74,50.74,50.74,3051.0,43.2138,43.2138,43.2138,43.2138,3051.0
2020-11-27 12:30:00,50.74,50.74,50.74,50.74,4000.0,43.2138,43.2138,43.2138,43.2138,4000.0
2020-11-30 10:30:00,50.74,50.74,50.74,50.74,300.0,43.2138,43.2138,43.2138,43.2138,300.0
2020-11-30 11:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-30 11:30:00,50.74,50.74,50.73,50.73,1188.0,43.2138,43.2138,43.2052,43.2052,1188.0
2020-11-30 12:00:00,50.73,50.73,50.73,50.73,0.0,43.2052,43.2052,43.2052,43.2052,0.0
2020-11-30 12:30:00,50.74,50.74,50.74,50.74,2554.0,43.2138,43.2138,43.2138,43.2138,2554.0
2020-11-30 13:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-30 13:30:00,50.73,50.74,50.73,50.74,2640.0,43.2052,43.2138,43.2052,43.2138,2640.0
2020-11-30 14:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-30 14:30:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-30 15:00:00,50.74,50.74,50.74,50.74,0.0,43.2138,43.2138,43.2138,43.2138,0.0
2020-11-30 15:30:00,50.74,50.74,50.74,50.74,1080.0,43.2138,43.2138,43.2138,43.2138,1080.0
2020-12-01 09:30:00,50.73,50.73,50.73,50.73,100.0,43.2237,43.2237,43.2237,43.2237,100.0
2020-12-01 10:00:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 10:30:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 11:00:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 11:30:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 12:00:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 12:30:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-01 13:00:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-01 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-01 14:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-01 14:30:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-01 15:00:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-01 15:30:00,50.72,50.72,50.72,50.72,2800.0,43.2152,43.2152,43.2152,43.2152,2800.0
2020-12-02 09:30:00,50.74,50.74,50.72,50.72,3100.0,43.2322,43.2322,43.2152,43.2152,3100.0
2020-12-02 10:00:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-02 10:30:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-02 11:00:00,50.72,50.72,50.72,50.72,2000.0,43.2152,43.2152,43.2152,43.2152,2000.0
2020-12-02 11:30:00,50.72,50.72,50.72,50.72,600.0,43.2152,43.2152,43.2152,43.2152,600.0
2020-12-02 12:00:00,50.72,50.72,50.72,50.72,1900.0,43.2152,43.2152,43.2152,43.2152,1900.0
2020-12-02 12:30:00,50.72,50.72,50.72,50.72,300.0,43.2152,43.2152,43.2152,43.2152,300.0
2020-12-02 13:00:00,50.72,50.72,50.72,50.72,8235.0,43.2152,43.2152,43.2152,43.2152,8235.0
2020-12-02 13:30:00,50.72,50.72,50.72,50.72,5029.0,43.2152,43.2152,43.2152,43.2152,5029.0
2020-12-02 14:00:00,50.72,50.72,50.72,50.72,700.0,43.2152,43.2152,43.2152,43.2152,700.0
2020-12-02 14:30:00,50.72,50.72,50.72,50.72,1055.0,43.2152,43.2152,43.2152,43.2152,1055.0
2020-12-02 15:00:00,50.72,50.72,50.72,50.72,3234.0,43.2152,43.2152,43.2152,43.2152,3234.0
2020-12-02 15:30:00,50.72,50.72,50.72,50.72,3789.0,43.2152,43.2152,43.2152,43.2152,3789.0
2020-12-03 09:30:00,50.73,50.74,50.73,50.74,300.0,43.2237,43.2322,43.2237,43.2322,300.0
2020-12-03 10:00:00,50.73,50.73,50.72,50.72,300.0,43.2237,43.2237,43.2152,43.2152,300.0
2020-12-03 10:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 11:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 11:30:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-03 12:00:00,50.72,50.72,50.72,50.72,300.0,43.2152,43.2152,43.2152,43.2152,300.0
2020-12-03 12:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 14:00:00,50.72,50.72,50.72,50.72,191.0,43.2152,43.2152,43.2152,43.2152,191.0
2020-12-03 14:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 15:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-03 15:30:00,50.72,50.72,50.72,50.72,1238.0,43.2152,43.2152,43.2152,43.2152,1238.0
2020-12-04 09:30:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-04 10:00:00,50.72,50.73,50.72,50.73,1600.0,43.2152,43.2237,43.2152,43.2237,1600.0
2020-12-04 10:30:00,50.72,50.73,50.72,50.73,2525.0,43.2152,43.2237,43.2152,43.2237,2525.0
2020-12-04 11:00:00,50.73,50.73,50.72,50.72,1707.0,43.2237,43.2237,43.2152,43.2152,1707.0
2020-12-04 11:30:00,50.72,50.72,50.72,50.72,700.0,43.2152,43.2152,43.2152,43.2152,700.0
2020-12-04 12:00:00,50.72,50.72,50.72,50.72,2500.0,43.2152,43.2152,43.2152,43.2152,2500.0
2020-12-04 12:30:00,50.72,50.72,50.72,50.72,4500.0,43.2152,43.2152,43.2152,43.2152,4500.0
2020-12-04 13:00:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-04 13:30:00,50.72,50.72,50.72,50.72,170.0,43.2152,43.2152,43.2152,43.2152,170.0
2020-12-04 14:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-04 14:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-04 15:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-04 15:30:00,50.72,50.72,50.72,50.72,1700.0,43.2152,43.2152,43.2152,43.2152,1700.0
2020-12-07 09:30:00,50.72,50.72,50.72,50.72,1260.0,43.2152,43.2152,43.2152,43.2152,1260.0
2020-12-07 10:00:00,50.72,50.72,50.72,50.72,900.0,43.2152,43.2152,43.2152,43.2152,900.0
2020-12-07 10:30:00,50.72,50.72,50.72,50.72,500.0,43.2152,43.2152,43.2152,43.2152,500.0
2020-12-07 11:00:00,50.72,50.72,50.72,50.72,1000.0,43.2152,43.2152,43.2152,43.2152,1000.0
2020-12-07 11:30:00,50.72,50.72,50.72,50.72,1988.0,43.2152,43.2152,43.2152,43.2152,1988.0
2020-12-07 12:00:00,50.72,50.72,50.72,50.72,500.0,43.2152,43.2152,43.2152,43.2152,500.0
2020-12-07 12:30:00,50.72,50.72,50.72,50.72,500.0,43.2152,43.2152,43.2152,43.2152,500.0
2020-12-07 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-07 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-07 14:00:00,50.72,50.72,50.72,50.72,1000.0,43.2152,43.2152,43.2152,43.2152,1000.0
2020-12-07 14:30:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-07 15:00:00,50.72,50.72,50.72,50.72,24148.0,43.2152,43.2152,43.2152,43.2152,24148.0
2020-12-07 15:30:00,50.72,50.74,50.72,50.72,42801.0,43.2152,43.2322,43.2152,43.2152,42801.0
2020-12-08 09:30:00,50.74,50.74,50.74,50.74,100.0,43.2322,43.2322,43.2322,43.2322,100.0
2020-12-08 10:00:00,50.74,50.74,50.74,50.74,800.0,43.2322,43.2322,43.2322,43.2322,800.0
2020-12-08 10:30:00,50.74,50.74,50.74,50.74,0.0,43.2322,43.2322,43.2322,43.2322,0.0
2020-12-08 11:00:00,50.74,50.74,50.74,50.74,600.0,43.2322,43.2322,43.2322,43.2322,600.0
2020-12-08 11:30:00,50.74,50.74,50.74,50.74,7500.0,43.2322,43.2322,43.2322,43.2322,7500.0
2020-12-08 12:00:00,50.73,50.73,50.72,50.72,9712.0,43.2237,43.2237,43.2152,43.2152,9712.0
2020-12-08 12:30:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-08 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-08 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-08 14:00:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-08 14:30:00,50.72,50.72,50.72,50.72,700.0,43.2152,43.2152,43.2152,43.2152,700.0
2020-12-08 15:00:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-08 15:30:00,50.72,50.72,50.72,50.72,1400.0,43.2152,43.2152,43.2152,43.2152,1400.0
2020-12-09 09:30:00,50.73,50.73,50.72,50.72,1300.0,43.2237,43.2237,43.2152,43.2152,1300.0
2020-12-09 10:00:00,50.72,50.72,50.72,50.72,3951.0,43.2152,43.2152,43.2152,43.2152,3951.0
2020-12-09 10:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-09 11:00:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-09 11:30:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-09 12:00:00,50.72,50.72,50.72,50.72,1600.0,43.2152,43.2152,43.2152,43.2152,1600.0
2020-12-09 12:30:00,50.72,50.72,50.72,50.72,1600.0,43.2152,43.2152,43.2152,43.2152,1600.0
2020-12-09 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-09 13:30:00,50.71,50.71,50.71,50.71,400.0,43.2067,43.2067,43.2067,43.2067,400.0
2020-12-09 14:00:00,50.72,50.72,50.72,50.72,1300.0,43.2152,43.2152,43.2152,43.2152,1300.0
2020-12-09 14:30:00,50.72,50.72,50.72,50.72,7500.0,43.2152,43.2152,43.2152,43.2152,7500.0
2020-12-09 15:00:00,50.72,50.72,50.72,50.72,600.0,43.2152,43.2152,43.2152,43.2152,600.0
2020-12-09 15:30:00,50.72,50.72,50.71,50.71,8950.0,43.2152,43.2152,43.2067,43.2067,8950.0
2020-12-10 10:00:00,50.72,50.72,50.72,50.72,2500.0,43.2152,43.2152,43.2152,43.2152,2500.0
2020-12-10 10:30:00,50.72,50.72,50.72,50.72,1100.0,43.2152,43.2152,43.2152,43.2152,1100.0
2020-12-10 11:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-10 11:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-10 12:00:00,50.72,50.72,50.72,50.72,871.0,43.2152,43.2152,43.2152,43.2152,871.0
2020-12-10 12:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-10 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-10 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-10 14:00:00,50.72,50.72,50.72,50.72,706.0,43.2152,43.2152,43.2152,43.2152,706.0
2020-12-10 14:30:00,50.72,50.72,50.72,50.72,800.0,43.2152,43.2152,43.2152,43.2152,800.0
2020-12-10 15:00:00,50.72,50.72,50.72,50.72,6700.0,43.2152,43.2152,43.2152,43.2152,6700.0
2020-12-10 15:30:00,50.72,50.72,50.72,50.72,9233.0,43.2152,43.2152,43.2152,43.2152,9233.0
2020-12-11 10:00:00,50.72,50.72,50.72,50.72,3099.0,43.2152,43.2152,43.2152,43.2152,3099.0
2020-12-11 10:30:00,50.72,50.72,50.72,50.72,200.0,43.2152,43.2152,43.2152,43.2152,200.0
2020-12-11 11:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-11 11:30:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-11 12:00:00,50.72,50.72,50.72,50.72,1197.0,43.2152,43.2152,43.2152,43.2152,1197.0
2020-12-11 12:30:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-11 13:00:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-11 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-11 14:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-11 14:30:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-11 15:00:00,50.72,50.72,50.72,50.72,11000.0,43.2152,43.2152,43.2152,43.2152,11000.0
2020-12-11 15:30:00,50.72,50.72,50.72,50.72,900.0,43.2152,43.2152,43.2152,43.2152,900.0
2020-12-14 09:30:00,50.73,50.73,50.73,50.73,400.0,43.2237,43.2237,43.2237,43.2237,400.0
2020-12-14 10:00:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-14 10:30:00,50.72,50.72,50.72,50.72,600.0,43.2152,43.2152,43.2152,43.2152,600.0
2020-12-14 11:00:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-14 11:30:00,50.72,50.72,50.72,50.72,0.0,43.2152,43.2152,43.2152,43.2152,0.0
2020-12-14 12:00:00,50.72,50.72,50.72,50.72,100.0,43.2152,43.2152,43.2152,43.2152,100.0
2020-12-14 12:30:00,50.72,50.72,50.72,50.72,300.0,43.2152,43.2152,43.2152,43.2152,300.0
2020-12-14 13:00:00,50.72,50.72,50.72,50.72,500.0,43.2152,43.2152,43.2152,43.2152,500.0
2020-12-14 13:30:00,50.72,50.72,50.72,50.72,400.0,43.2152,43.2152,43.2152,43.2152,400.0
2020-12-14 14:00:00,50.72,50.72,50.72,50.72,800.0,43.2152,43.2152,43.2152,43.2152,800.0
2020-12-14 14:30:00,50.72,50.72,50.72,50.72,4100.0,43.2152,43.2152,43.2152,43.2152,4100.0
2020-12-14 15:00:00,50.72,50.72,50.72,50.72,3438.0,43.2152,43.2152,43.2152,43.2152,3438.0
2020-12-14 15:30:00,50.72,50.73,50.72,50.73,1985.0,43.2152,43.2237,43.2152,43.2237,1985.0
2020-12-15 09:30:00,50.74,50.74,50.74,50.74,400.0,43.2322,43.2322,43.2322,43.2322,400.0
2020-12-15 10:00:00,50.74,50.74,50.74,50.74,0.0,43.2322,43.2322,43.2322,43.2322,0.0
2020-12-15 10:30:00,50.74,50.74,50.74,50.74,2000.0,43.2322,43.2322,43.2322,43.2322,2000.0
2020-12-15 11:00:00,50.74,50.74,50.74,50.74,150.0,43.2322,43.2322,43.2322,43.2322,150.0
2020-12-15 11:30:00,50.75,50.75,50.75,50.75,280.0,43.2408,43.2408,43.2408,43.2408,280.0
2020-12-15 12:00:00,50.75,50.75,50.75,50.75,1100.0,43.2408,43.2408,43.2408,43.2408,1100.0
2020-12-15 12:30:00,50.75,50.75,50.75,50.75,0.0,43.2408,43.2408,43.2408,43.2408,0.0
2020-12-15 13:00:00,50.75,50.75,50.75,50.75,0.0,43.2408,43.2408,43.2408,43.2408,0.0
2020-12-15 13:30:00,50.74,50.76,50.74,50.76,700.0,43.2322,43.2493,43.2322,43.2493,700.0
2020-12-15 14:00:00,50.75,50.75,50.75,50.75,712.0,43.2408,43.2408,43.2408,43.2408,712.0
2020-12-15 14:30:00,50.75,50.75,50.75,50.75,0.0,43.2408,43.2408,43.2408,43.2408,0.0
2020-12-15 15:00:00,50.75,50.75,50.75,50.75,1600.0,43.2408,43.2408,43.2408,43.2408,1600.0
2020-12-15 15:30:00,50.76,50.76,50.76,50.76,100.0,43.2493,43.2493,43.2493,43.2493,100.0
2020-12-16 09:30:00,50.74,50.74,50.74,50.74,200.0,43.2322,43.2322,43.2322,43.2322,200.0
2020-12-16 10:00:00,50.74,50.74,50.74,50.74,0.0,43.2322,43.2322,43.2322,43.2322,0.0
2020-12-16 10:30:00,50.74,50.75,50.74,50.75,13987.0,43.2322,43.2408,43.2322,43.2408,13987.0
2020-12-16 11:00:00,50.75,50.75,50.75,50.75,200.0,43.2408,43.2408,43.2408,43.2408,200.0
2020-12-16 11:30:00,50.75,50.75,50.75,50.75,0.0,43.2408,43.2408,43.2408,43.2408,0.0
2020-12-16 12:00:00,50.75,50.75,50.75,50.75,0.0,43.2408,43.2408,43.2408,43.2408,0.0
2020-12-16 12:30:00,50.75,50.76,50.75,50.76,3865.0,43.2408,43.2493,43.2408,43.2493,3865.0
2020-12-16 13:00:00,50.76,50.76,50.76,50.76,0.0,43.2493,43.2493,43.2493,43.2493,0.0
2020-12-16 13:30:00,50.75,50.75,50.74,50.74,5122.0,43.2408,43.2408,43.2322,43.2322,5122.0
2020-12-16 14:00:00,50.74,50.74,50.74,50.74,238.0,43.2322,43.2322,43.2322,43.2322,238.0
2020-12-16 14:30:00,50.74,50.74,50.73,50.73,845.0,43.2322,43.2322,43.2237,43.2237,845.0
2020-12-16 15:00:00,50.73,50.73,50.73,50.73,233.0,43.2237,43.2237,43.2237,43.2237,233.0
2020-12-16 15:30:00,50.73,50.73,50.73,50.73,0.0,43.2237,43.2237,43.2237,43.2237,0.0
2020-12-17 09:30:00,50.72,50.72,50.72,50.72,600.0,43.2362,43.2362,43.2362,43.2362,600.0
2020-12-17 10:00:00,50.72,50.72,50.72,50.72,1150.0,43.2362,43.2362,43.2362,43.2362,1150.0
2020-12-17 10:30:00,50.72,50.72,50.72,50.72,2100.0,43.2362,43.2362,43.2362,43.2362,2100.0
2020-12-17 11:00:00,50.72,50.72,50.72,50.72,200.0,43.2362,43.2362,43.2362,43.2362,200.0
2020-12-17 11:30:00,50.72,50.72,50.72,50.72,4613.0,43.2362,43.2362,43.2362,43.2362,4613.0
2020-12-17 12:00:00,50.73,50.73,50.73,50.73,1900.0,43.2448,43.2448,43.2448,43.2448,1900.0
2020-12-17 12:30:00,50.72,50.72,50.72,50.72,300.0,43.2362,43.2362,43.2362,43.2362,300.0
2020-12-17 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-17 13:30:00,50.72,50.72,50.72,50.72,300.0,43.2362,43.2362,43.2362,43.2362,300.0
2020-12-17 14:00:00,50.72,50.72,50.72,50.72,622.0,43.2362,43.2362,43.2362,43.2362,622.0
2020-12-17 14:30:00,50.72,50.72,50.72,50.72,2646.0,43.2362,43.2362,43.2362,43.2362,2646.0
2020-12-17 15:00:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-17 15:30:00,50.71,50.72,50.71,50.72,5200.0,43.2277,43.2362,43.2277,43.2362,5200.0
2020-12-18 10:00:00,50.71,50.72,50.71,50.72,3973.0,43.2277,43.2362,43.2277,43.2362,3973.0
2020-12-18 10:30:00,50.72,50.72,50.71,50.71,12184.0,43.2362,43.2362,43.2277,43.2277,12184.0
2020-12-18 11:00:00,50.71,50.71,50.71,50.71,700.0,43.2277,43.2277,43.2277,43.2277,700.0
2020-12-18 11:30:00,50.71,50.71,50.71,50.71,0.0,43.2277,43.2277,43.2277,43.2277,0.0
2020-12-18 12:00:00,50.72,50.72,50.72,50.72,100.0,43.2362,43.2362,43.2362,43.2362,100.0
2020-12-18 12:30:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-18 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-18 13:30:00,50.72,50.72,50.71,50.72,700.0,43.2362,43.2362,43.2277,43.2362,700.0
2020-12-18 14:00:00,50.72,50.72,50.71,50.71,1500.0,43.2362,43.2362,43.2277,43.2277,1500.0
2020-12-18 14:30:00,50.71,50.71,50.71,50.71,0.0,43.2277,43.2277,43.2277,43.2277,0.0
2020-12-18 15:00:00,50.71,50.71,50.71,50.71,800.0,43.2277,43.2277,43.2277,43.2277,800.0
2020-12-18 15:30:00,50.71,50.71,50.71,50.71,500.0,43.2277,43.2277,43.2277,43.2277,500.0
2020-12-21 09:30:00,50.71,50.71,50.7,50.7,4500.0,43.2277,43.2277,43.2192,43.2192,4500.0
2020-12-21 10:00:00,50.7,50.7,50.7,50.7,0.0,43.2192,43.2192,43.2192,43.2192,0.0
2020-12-21 10:30:00,50.71,50.71,50.71,50.71,100.0,43.2277,43.2277,43.2277,43.2277,100.0
2020-12-21 11:00:00,50.71,50.71,50.71,50.71,100.0,43.2277,43.2277,43.2277,43.2277,100.0
2020-12-21 11:30:00,50.71,50.71,50.71,50.71,0.0,43.2277,43.2277,43.2277,43.2277,0.0
2020-12-21 12:00:00,50.71,50.71,50.71,50.71,0.0,43.2277,43.2277,43.2277,43.2277,0.0
2020-12-21 12:30:00,50.71,50.71,50.71,50.71,131.0,43.2277,43.2277,43.2277,43.2277,131.0
2020-12-21 13:00:00,50.71,50.71,50.71,50.71,3576.0,43.2277,43.2277,43.2277,43.2277,3576.0
2020-12-21 13:30:00,50.71,50.71,50.71,50.71,300.0,43.2277,43.2277,43.2277,43.2277,300.0
2020-12-21 14:00:00,50.71,50.71,50.71,50.71,0.0,43.2277,43.2277,43.2277,43.2277,0.0
2020-12-21 14:30:00,50.71,50.71,50.71,50.71,1500.0,43.2277,43.2277,43.2277,43.2277,1500.0
2020-12-21 15:00:00,50.71,50.71,50.71,50.71,1000.0,43.2277,43.2277,43.2277,43.2277,1000.0
2020-12-21 15:30:00,50.71,50.71,50.71,50.71,928.0,43.2277,43.2277,43.2277,43.2277,928.0
2020-12-22 09:30:00,50.72,50.72,50.72,50.72,400.0,43.2362,43.2362,43.2362,43.2362,400.0
2020-12-22 10:00:00,50.72,50.72,50.72,50.72,1500.0,43.2362,43.2362,43.2362,43.2362,1500.0
2020-12-22 10:30:00,50.72,50.72,50.72,50.72,1360.0,43.2362,43.2362,43.2362,43.2362,1360.0
2020-12-22 11:00:00,50.72,50.72,50.72,50.72,900.0,43.2362,43.2362,43.2362,43.2362,900.0
2020-12-22 11:30:00,50.72,50.72,50.72,50.72,1925.0,43.2362,43.2362,43.2362,43.2362,1925.0
2020-12-22 12:00:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-22 12:30:00,50.72,50.72,50.72,50.72,200.0,43.2362,43.2362,43.2362,43.2362,200.0
2020-12-22 13:00:00,50.72,50.72,50.72,50.72,500.0,43.2362,43.2362,43.2362,43.2362,500.0
2020-12-22 13:30:00,50.72,50.72,50.72,50.72,1000.0,43.2362,43.2362,43.2362,43.2362,1000.0
2020-12-22 14:00:00,50.72,50.72,50.72,50.72,600.0,43.2362,43.2362,43.2362,43.2362,600.0
2020-12-22 14:30:00,50.73,50.73,50.73,50.73,3609.0,43.2448,43.2448,43.2448,43.2448,3609.0
2020-12-22 15:00:00,50.73,50.74,50.73,50.74,1600.0,43.2448,43.2533,43.2448,43.2533,1600.0
2020-12-22 15:30:00,50.74,50.74,50.74,50.74,400.0,43.2533,43.2533,43.2533,43.2533,400.0
2020-12-23 09:30:00,50.72,50.72,50.72,50.72,100.0,43.2362,43.2362,43.2362,43.2362,100.0
2020-12-23 10:00:00,50.72,50.72,50.72,50.72,900.0,43.2362,43.2362,43.2362,43.2362,900.0
2020-12-23 10:30:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-23 11:00:00,50.72,50.72,50.72,50.72,225.0,43.2362,43.2362,43.2362,43.2362,225.0
2020-12-23 11:30:00,50.73,50.73,50.73,50.73,131.0,43.2448,43.2448,43.2448,43.2448,131.0
2020-12-23 12:00:00,50.72,50.73,50.72,50.73,3100.0,43.2362,43.2448,43.2362,43.2448,3100.0
2020-12-23 12:30:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2020-12-23 13:00:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2020-12-23 13:30:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2020-12-23 14:00:00,50.72,50.72,50.72,50.72,600.0,43.2362,43.2362,43.2362,43.2362,600.0
2020-12-23 14:30:00,50.72,50.72,50.72,50.72,1200.0,43.2362,43.2362,43.2362,43.2362,1200.0
2020-12-23 15:00:00,50.73,50.73,50.73,50.73,15093.0,43.2448,43.2448,43.2448,43.2448,15093.0
2020-12-23 15:30:00,50.73,50.73,50.72,50.72,13274.0,43.2448,43.2448,43.2362,43.2362,13274.0
2020-12-24 09:30:00,50.73,50.73,50.73,50.73,1730.0,43.2448,43.2448,43.2448,43.2448,1730.0
2020-12-24 10:00:00,50.74,50.74,50.74,50.74,1710.0,43.2533,43.2533,43.2533,43.2533,1710.0
2020-12-24 10:30:00,50.74,50.74,50.73,50.73,295.0,43.2533,43.2533,43.2448,43.2448,295.0
2020-12-24 11:00:00,50.73,50.73,50.72,50.72,300.0,43.2448,43.2448,43.2362,43.2362,300.0
2020-12-24 11:30:00,50.72,50.73,50.72,50.73,900.0,43.2362,43.2448,43.2362,43.2448,900.0
2020-12-24 12:00:00,50.72,50.73,50.72,50.72,3760.0,43.2362,43.2448,43.2362,43.2362,3760.0
2020-12-24 12:30:00,50.73,50.74,50.72,50.74,5039.0,43.2448,43.2533,43.2362,43.2533,5039.0
2020-12-28 09:30:00,50.74,50.74,50.74,50.74,100.0,43.2533,43.2533,43.2533,43.2533,100.0
2020-12-28 10:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-28 10:30:00,50.74,50.76,50.74,50.76,18674.0,43.2533,43.2703,43.2533,43.2703,18674.0
2020-12-28 11:00:00,50.76,50.76,50.76,50.76,0.0,43.2703,43.2703,43.2703,43.2703,0.0
2020-12-28 11:30:00,50.76,50.76,50.76,50.76,0.0,43.2703,43.2703,43.2703,43.2703,0.0
2020-12-28 12:00:00,50.75,50.75,50.75,50.75,500.0,43.2618,43.2618,43.2618,43.2618,500.0
2020-12-28 12:30:00,50.74,50.74,50.74,50.74,6600.0,43.2533,43.2533,43.2533,43.2533,6600.0
2020-12-28 13:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-28 13:30:00,50.74,50.74,50.74,50.74,2290.0,43.2533,43.2533,43.2533,43.2533,2290.0
2020-12-28 14:00:00,50.74,50.74,50.73,50.73,3900.0,43.2533,43.2533,43.2448,43.2448,3900.0
2020-12-28 14:30:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2020-12-28 15:00:00,50.74,50.74,50.72,50.72,4096.0,43.2533,43.2533,43.2362,43.2362,4096.0
2020-12-28 15:30:00,50.72,50.73,50.72,50.72,3928.0,43.2362,43.2448,43.2362,43.2362,3928.0
2020-12-29 09:30:00,50.73,50.73,50.73,50.73,1600.0,43.2448,43.2448,43.2448,43.2448,1600.0
2020-12-29 10:00:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2020-12-29 10:30:00,50.73,50.73,50.73,50.73,380.0,43.2448,43.2448,43.2448,43.2448,380.0
2020-12-29 11:00:00,50.73,50.74,50.73,50.74,1100.0,43.2448,43.2533,43.2448,43.2533,1100.0
2020-12-29 11:30:00,50.74,50.74,50.74,50.74,900.0,43.2533,43.2533,43.2533,43.2533,900.0
2020-12-29 12:00:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2020-12-29 12:30:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-29 13:00:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2020-12-29 13:30:00,50.74,50.74,50.74,50.74,100.0,43.2533,43.2533,43.2533,43.2533,100.0
2020-12-29 14:00:00,50.74,50.74,50.74,50.74,3800.0,43.2533,43.2533,43.2533,43.2533,3800.0
2020-12-29 14:30:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2020-12-29 15:00:00,50.74,50.74,50.74,50.74,567.0,43.2533,43.2533,43.2533,43.2533,567.0
2020-12-29 15:30:00,50.74,50.74,50.74,50.74,1400.0,43.2533,43.2533,43.2533,43.2533,1400.0
2020-12-30 09:30:00,50.74,50.74,50.74,50.74,390.0,43.2533,43.2533,43.2533,43.2533,390.0
2020-12-30 10:00:00,50.74,50.74,50.74,50.74,1500.0,43.2533,43.2533,43.2533,43.2533,1500.0
2020-12-30 10:30:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 11:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 11:30:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 12:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 12:30:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2020-12-30 13:00:00,50.74,50.74,50.74,50.74,1290.0,43.2533,43.2533,43.2533,43.2533,1290.0
2020-12-30 13:30:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 14:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2020-12-30 14:30:00,50.74,50.74,50.74,50.74,8497.0,43.2533,43.2533,43.2533,43.2533,8497.0
2020-12-30 15:00:00,50.74,50.74,50.73,50.73,2797.0,43.2533,43.2533,43.2448,43.2448,2797.0
2020-12-30 15:30:00,50.73,50.74,50.73,50.73,3125.0,43.2448,43.2533,43.2448,43.2448,3125.0
2020-12-31 09:30:00,50.74,50.74,50.73,50.73,850.0,43.2533,43.2533,43.2448,43.2448,850.0
2020-12-31 10:00:00,50.73,50.73,50.73,50.73,585.0,43.2448,43.2448,43.2448,43.2448,585.0
2020-12-31 10:30:00,50.74,50.74,50.74,50.74,967.0,43.2533,43.2533,43.2533,43.2533,967.0
2020-12-31 11:00:00,50.73,50.73,50.73,50.73,1758.0,43.2448,43.2448,43.2448,43.2448,1758.0
2020-12-31 11:30:00,50.73,50.73,50.73,50.73,385.0,43.2448,43.2448,43.2448,43.2448,385.0
2020-12-31 12:00:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2020-12-31 12:30:00,50.74,50.74,50.72,50.72,5535.0,43.2533,43.2533,43.2362,43.2362,5535.0
2020-12-31 13:00:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-31 13:30:00,50.72,50.72,50.72,50.72,0.0,43.2362,43.2362,43.2362,43.2362,0.0
2020-12-31 14:00:00,50.73,50.74,50.73,50.74,7472.0,43.2448,43.2533,43.2448,43.2533,7472.0
2020-12-31 14:30:00,50.74,50.74,50.74,50.74,1390.0,43.2533,43.2533,43.2533,43.2533,1390.0
2020-12-31 15:00:00,50.74,50.74,50.74,50.74,2890.0,43.2533,43.2533,43.2533,43.2533,2890.0
2020-12-31 15:30:00,50.74,50.74,50.74,50.74,1466.0,43.2533,43.2533,43.2533,43.2533,1466.0
2021-01-04 09:30:00,50.73,50.73,50.73,50.73,701.0,43.2448,43.2448,43.2448,43.2448,701.0
2021-01-04 10:00:00,50.73,50.73,50.72,50.72,300.0,43.2448,43.2448,43.2362,43.2362,300.0
2021-01-04 10:30:00,50.73,50.73,50.73,50.73,199.0,43.2448,43.2448,43.2448,43.2448,199.0
2021-01-04 11:00:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2021-01-04 11:30:00,50.73,50.74,50.73,50.74,9341.0,43.2448,43.2533,43.2448,43.2533,9341.0
2021-01-04 12:00:00,50.74,50.74,50.74,50.74,0.0,43.2533,43.2533,43.2533,43.2533,0.0
2021-01-04 12:30:00,50.73,50.73,50.73,50.73,397.0,43.2448,43.2448,43.2448,43.2448,397.0
2021-01-04 13:00:00,50.73,50.74,50.73,50.74,5306.0,43.2448,43.2533,43.2448,43.2533,5306.0
2021-01-04 13:30:00,50.73,50.74,50.73,50.74,10908.0,43.2448,43.2533,43.2448,43.2533,10908.0
2021-01-04 14:00:00,50.74,50.74,50.74,50.74,2600.0,43.2533,43.2533,43.2533,43.2533,2600.0
2021-01-04 14:30:00,50.74,50.74,50.74,50.74,100.0,43.2533,43.2533,43.2533,43.2533,100.0
2021-01-04 15:00:00,50.74,50.74,50.73,50.73,16619.0,43.2533,43.2533,43.2448,43.2448,16619.0
2021-01-04 15:30:00,50.73,50.73,50.73,50.73,0.0,43.2448,43.2448,43.2448,43.2448,0.0
2021-01-05 10:30:00,50.74,50.74,50.74,50.74,1220.0,43.2533,43.2533,43.2533,43.2533,1220.0
2021-01-05 11:00:00,50.74,50.74,50.74,50.74,100.0,43.2533,43.2533,43.2533,43.2533,100.0
2021-01-05 11:30:00,50.74,50.75,50.74,50.75,1400.0,43.2533,43.2618,43.2533,43.2618,1400.0
2021-01-05 12:00:00,50.75,50.75,50.74,50.74,3800.0,43.2618,43.2618,43.2533,43.2533,3800.0
2021-01-05 12:30:00,50.74,50.74,50.74,50.74,209.0,43.2533,43.2533,43.2533,43.2533,209.0
2021-01-05 13:00:00,50.74,50.74,50.74,50.74,1000.0,43.2533,43.2533,43.2533,43.2533,1000.0
2021-01-05 13:30:00,50.74,50.74,50.74,50.74,200.0,43.2533,43.2533,43.2533,43.2533,200.0
2021-01-05 14:00:00,50.74,50.74,50.74,50.74,1700.0,43.2533,43.2533,43.2533,43.2533,1700.0
2021-01-05 14:30:00,50.74,50.75,50.74,50.75,12000.0,43.2533,43.2618,43.2533,43.2618,12000.0
2021-01-05 15:00:00,50.75,50.75,50.75,50.75,0.0,43.2618,43.2618,43.2618,43.2618,0.0
2021-01-05 15:30:00,50.75,50.75,50.74,50.74,920.0,43.2618,43.2618,43.2533,43.2533,920.0
2021-01-06 10:30:00,50.76,50.76,50.76,50.76,3400.0,43.2703,43.2703,43.2703,43.2703,3400.0
2021-01-06 11:00:00,50.76,50.76,50.76,50.76,4150.0,43.2703,43.2703,43.2703,43.2703,4150.0
2021-01-06 11:30:00,50.76,50.76,50.76,50.76,4975.0,43.2703,43.2703,43.2703,43.2703,4975.0
2021-01-06 12:00:00,50.76,50.76,50.76,50.76,17919.0,43.2703,43.2703,43.2703,43.2703,17919.0
2021-01-06 12:30:00,50.76,50.76,50.76,50.76,4200.0,43.2703,43.2703,43.2703,43.2703,4200.0
2021-01-06 13:00:00,50.76,50.76,50.76,50.76,0.0,43.2703,43.2703,43.2703,43.2703,0.0
2021-01-06 13:30:00,50.76,50.76,50.76,50.76,0.0,43.2703,43.2703,43.2703,43.2703,0.0
2021-01-06 14:00:00,50.76,50.76,50.76,50.76,765.0,43.2703,43.2703,43.2703,43.2703,765.0
2021-01-06 14:30:00,50.76,50.76,50.76,50.76,300.0,43.2703,43.2703,43.2703,43.2703,300.0
2021-01-06 15:00:00,50.76,50.76,50.76,50.76,300.0,43.2703,43.2703,43.2703,43.2703,300.0
2021-01-06 15:30:00,50.76,50.76,50.76,50.76,19284.0,43.2703,43.2703,43.2703,43.2703,19284.0
2021-01-07 10:00:00,50.76,50.76,50.76,50.76,300.0,43.2703,43.2703,43.2703,43.2703,300.0
2021-01-07 10:30:00,50.76,50.76,50.76,50.76,800.0,43.2703,43.2703,43.2703,43.2703,800.0
2021-01-07 11:00:00,50.76,50.76,50.76,50.76,966.0,43.2703,43.2703,43.2703,43.2703,966.0
2021-01-07 11:30:00,50.76,50.76,50.74,50.74,12746.0,43.2703,43.2703,43.2533,43.2533,12746.0
2021-01-07 12:00:00,50.74,50.74,50.74,50.74,14100.0,43.2533,43.2533,43.2533,43.2533,14100.0
2021-01-07 12:30:00,50.74,50.75,50.74,50.75,6283.0,43.2533,43.2618,43.2533,43.2618,6283.0
2021-01-07 13:00:00,50.76,50.76,50.75,50.76,2100.0,43.2703,43.2703,43.2618,43.2703,2100.0
2021-01-07 13:30:00,50.76,50.76,50.76,50.76,200.0,43.2703,43.2703,43.2703,43.2703,200.0
2021-01-07 14:00:00,50.76,50.76,50.76,50.76,500.0,43.2703,43.2703,43.2703,43.2703,500.0
2021-01-07 14:30:00,50.76,50.76,50.76,50.76,7100.0,43.2703,43.2703,43.2703,43.2703,7100.0
2021-01-07 15:00:00,50.77,50.77,50.77,50.77,650.0,43.2788,43.2788,43.2788,43.2788,650.0
2021-01-07 15:30:00,50.77,50.77,50.77,50.77,0.0,43.2788,43.2788,43.2788,43.2788,0.0
2021-01-08 09:30:00,50.76,50.76,50.76,50.76,200.0,43.2703,43.2703,43.2703,43.2703,200.0
2021-01-08 10:00:00,50.77,50.77,50.77,50.77,9300.0,43.2788,43.2788,43.2788,43.2788,9300.0
2021-01-08 10:30:00,50.77,50.77,50.77,50.77,0.0,43.2788,43.2788,43.2788,43.2788,0.0
2021-01-08 11:00:00,50.77,50.77,50.77,50.77,3000.0,43.2788,43.2788,43.2788,43.2788,3000.0
2021-01-08 11:30:00,50.76,50.77,50.76,50.77,10369.0,43.2703,43.2788,43.2703,43.2788,10369.0
2021-01-08 12:00:00,50.76,50.76,50.76,50.76,1200.0,43.2703,43.2703,43.2703,43.2703,1200.0
2021-01-08 12:30:00,50.76,50.76,50.76,50.76,674.0,43.2703,43.2703,43.2703,43.2703,674.0
2021-01-08 13:00:00,50.76,50.76,50.76,50.76,0.0,43.2703,43.2703,43.2703,43.2703,0.0
2021-01-08 13:30:00,50.76,50.76,50.76,50.76,500.0,43.2703,43.2703,43.2703,43.2703,500.0
2021-01-08 14:00:00,50.76,50.76,50.76,50.76,100.0,43.2703,43.2703,43.2703,43.2703,100.0
2021-01-08 14:30:00,50.77,50.77,50.76,50.76,925.0,43.2788,43.2788,43.2703,43.2703,925.0
2021-01-08 15:00:00,50.76,50.78,50.76,50.78,22100.0,43.2703,43.2874,43.2703,43.2874,22100.0
2021-01-08 15:30:00,50.78,50.78,50.77,50.78,3208.0,43.2874,43.2874,43.2788,43.2874,3208.0
2021-01-11 09:30:00,50.78,50.78,50.78,50.78,7759.0,43.2874,43.2874,43.2874,43.2874,7759.0
2021-01-11 10:00:00,50.78,50.78,50.78,50.78,16712.0,43.2874,43.2874,43.2874,43.2874,16712.0
2021-01-11 10:30:00,50.78,50.78,50.78,50.78,460.0,43.2874,43.2874,43.2874,43.2874,460.0
2021-01-11 11:00:00,50.78,50.78,50.78,50.78,100.0,43.2874,43.2874,43.2874,43.2874,100.0
2021-01-11 11:30:00,50.78,50.78,50.78,50.78,100.0,43.2874,43.2874,43.2874,43.2874,100.0
2021-01-11 12:00:00,50.78,50.78,50.78,50.78,200.0,43.2874,43.2874,43.2874,43.2874,200.0
2021-01-11 12:30:00,50.78,50.78,50.78,50.78,400.0,43.2874,43.2874,43.2874,43.2874,400.0
2021-01-11 13:00:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-11 13:30:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-11 14:00:00,50.78,50.78,50.78,50.78,200.0,43.2874,43.2874,43.2874,43.2874,200.0
2021-01-11 14:30:00,50.78,50.78,50.78,50.78,100.0,43.2874,43.2874,43.2874,43.2874,100.0
2021-01-11 15:00:00,50.78,50.78,50.78,50.78,671.0,43.2874,43.2874,43.2874,43.2874,671.0
2021-01-11 15:30:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-12 09:30:00,50.78,50.78,50.78,50.78,300.0,43.2874,43.2874,43.2874,43.2874,300.0
2021-01-12 10:00:00,50.78,50.78,50.78,50.78,1500.0,43.2874,43.2874,43.2874,43.2874,1500.0
2021-01-12 10:30:00,50.78,50.78,50.78,50.78,1800.0,43.2874,43.2874,43.2874,43.2874,1800.0
2021-01-12 11:00:00,50.77,50.78,50.77,50.78,300.0,43.2788,43.2874,43.2788,43.2874,300.0
2021-01-12 11:30:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-12 12:00:00,50.78,50.78,50.78,50.78,400.0,43.2874,43.2874,43.2874,43.2874,400.0
2021-01-12 12:30:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-12 13:00:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-12 13:30:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-12 14:00:00,50.77,50.77,50.77,50.77,333.0,43.2788,43.2788,43.2788,43.2788,333.0
2021-01-12 14:30:00,50.78,50.78,50.78,50.78,1900.0,43.2874,43.2874,43.2874,43.2874,1900.0
2021-01-12 15:00:00,50.78,50.78,50.78,50.78,200.0,43.2874,43.2874,43.2874,43.2874,200.0
2021-01-12 15:30:00,50.78,50.78,50.78,50.78,2634.0,43.2874,43.2874,43.2874,43.2874,2634.0
2021-01-13 09:30:00,50.78,50.78,50.78,50.78,929.0,43.2874,43.2874,43.2874,43.2874,929.0
2021-01-13 10:00:00,50.78,50.78,50.78,50.78,950.0,43.2874,43.2874,43.2874,43.2874,950.0
2021-01-13 10:30:00,50.78,50.79,50.78,50.78,12880.0,43.2874,43.2959,43.2874,43.2874,12880.0
2021-01-13 11:00:00,50.78,50.79,50.78,50.78,29811.0,43.2874,43.2959,43.2874,43.2874,29811.0
2021-01-13 11:30:00,50.78,50.78,50.78,50.78,984.0,43.2874,43.2874,43.2874,43.2874,984.0
2021-01-13 12:00:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-13 12:30:00,50.78,50.78,50.78,50.78,300.0,43.2874,43.2874,43.2874,43.2874,300.0
2021-01-13 13:00:00,50.78,50.78,50.78,50.78,0.0,43.2874,43.2874,43.2874,43.2874,0.0
2021-01-13 13:30:00,50.78,50.78,50.78,50.78,438.0,43.2874,43.2874,43.2874,43.2874,438.0
2021-01-13 14:00:00,50.78,50.78,50.78,50.78,100.0,43.2874,43.2874,43.2874,43.2874,100.0
2021-01-13 14:30:00,50.78,50.78,50.78,50.78,500.0,43.2874,43.2874,43.2874,43.2874,500.0
2021-01-13 15:00:00,50.78,50.78,50.78,50.78,1862.0,43.2874,43.2874,43.2874,43.2874,1862.0
2021-01-13 15:30:00,50.78,50.78,50.78,50.78,905.0,43.2874,43.2874,43.2874,43.2874,905.0
2021-01-14 09:30:00,50.78,50.78,50.77,50.78,8869.0,43.2874,43.2874,43.2788,43.2874,8869.0
2021-01-14 10:00:00,50.78,50.78,50.78,50.78,2500.0,43.2874,43.2874,43.2874,43.2874,2500.0
2021-01-14 10:30:00,50.79,50.79,50.78,50.78,1637.0,43.2959,43.2959,43.2874,43.2874,1637.0
2021-01-14 11:00:00,50.79,50.79,50.79,50.79,5965.0,43.2959,43.2959,43.2959,43.2959,5965.0
2021-01-14 11:30:00,50.8,50.8,50.79,50.79,1278.0,43.3044,43.3044,43.2959,43.2959,1278.0
2021-01-14 12:00:00,50.8,50.8,50.8,50.8,1123.0,43.3044,43.3044,43.3044,43.3044,1123.0
2021-01-14 12:30:00,50.8,50.8,50.8,50.8,586.0,43.3044,43.3044,43.3044,43.3044,586.0
2021-01-14 13:00:00,50.8,50.81,50.8,50.81,30001.0,43.3044,43.3129,43.3044,43.3129,30001.0
2021-01-14 13:30:00,50.81,50.81,50.81,50.81,3600.0,43.3129,43.3129,43.3129,43.3129,3600.0
2021-01-14 14:00:00,50.81,50.81,50.81,50.81,4569.0,43.3129,43.3129,43.3129,43.3129,4569.0
2021-01-14 14:30:00,50.81,50.81,50.81,50.81,7190.0,43.3129,43.3129,43.3129,43.3129,7190.0
2021-01-14 15:00:00,50.81,50.81,50.81,50.81,1546.0,43.3129,43.3129,43.3129,43.3129,1546.0
2021-01-14 15:30:00,50.81,50.83,50.81,50.82,137923.0,43.3129,43.33,43.3129,43.3215,137923.0
2021-01-15 09:30:00,50.79,50.79,50.79,50.79,2400.0,43.2959,43.2959,43.2959,43.2959,2400.0
2021-01-15 10:00:00,50.81,50.81,50.81,50.81,200.0,43.3129,43.3129,43.3129,43.3129,200.0
2021-01-15 10:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-15 11:00:00,50.81,50.81,50.81,50.81,11375.0,43.3129,43.3129,43.3129,43.3129,11375.0
2021-01-15 11:30:00,50.81,50.81,50.81,50.81,1300.0,43.3129,43.3129,43.3129,43.3129,1300.0
2021-01-15 12:00:00,50.81,50.81,50.81,50.81,1100.0,43.3129,43.3129,43.3129,43.3129,1100.0
2021-01-15 12:30:00,50.81,50.81,50.81,50.81,400.0,43.3129,43.3129,43.3129,43.3129,400.0
2021-01-15 13:00:00,50.81,50.81,50.81,50.81,700.0,43.3129,43.3129,43.3129,43.3129,700.0
2021-01-15 13:30:00,50.81,50.81,50.8,50.81,10700.0,43.3129,43.3129,43.3044,43.3129,10700.0
2021-01-15 14:00:00,50.81,50.81,50.81,50.81,300.0,43.3129,43.3129,43.3129,43.3129,300.0
2021-01-15 14:30:00,50.81,50.81,50.81,50.81,14700.0,43.3129,43.3129,43.3129,43.3129,14700.0
2021-01-15 15:00:00,50.81,50.81,50.81,50.81,600.0,43.3129,43.3129,43.3129,43.3129,600.0
2021-01-15 15:30:00,50.8,50.8,50.79,50.79,7533.0,43.3044,43.3044,43.2959,43.2959,7533.0
2021-01-19 09:30:00,50.79,50.8,50.79,50.79,12652.0,43.2959,43.3044,43.2959,43.2959,12652.0
2021-01-19 10:00:00,50.79,50.81,50.79,50.81,15548.0,43.2959,43.3129,43.2959,43.3129,15548.0
2021-01-19 10:30:00,50.81,50.81,50.81,50.81,1400.0,43.3129,43.3129,43.3129,43.3129,1400.0
2021-01-19 11:00:00,50.81,50.81,50.81,50.81,1100.0,43.3129,43.3129,43.3129,43.3129,1100.0
2021-01-19 11:30:00,50.81,50.81,50.81,50.81,41400.0,43.3129,43.3129,43.3129,43.3129,41400.0
2021-01-19 12:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-19 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-19 13:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-19 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-19 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-19 14:30:00,50.81,50.81,50.81,50.81,400.0,43.3129,43.3129,43.3129,43.3129,400.0
2021-01-19 15:00:00,50.81,50.81,50.81,50.81,580.0,43.3129,43.3129,43.3129,43.3129,580.0
2021-01-19 15:30:00,50.81,50.81,50.81,50.81,15200.0,43.3129,43.3129,43.3129,43.3129,15200.0
2021-01-20 09:30:00,50.81,50.81,50.81,50.81,500.0,43.3129,43.3129,43.3129,43.3129,500.0
2021-01-20 10:00:00,50.81,50.81,50.81,50.81,900.0,43.3129,43.3129,43.3129,43.3129,900.0
2021-01-20 10:30:00,50.81,50.82,50.81,50.82,22600.0,43.3129,43.3215,43.3129,43.3215,22600.0
2021-01-20 11:00:00,50.82,50.82,50.82,50.82,431.0,43.3215,43.3215,43.3215,43.3215,431.0
2021-01-20 11:30:00,50.82,50.83,50.82,50.83,2201.0,43.3215,43.33,43.3215,43.33,2201.0
2021-01-20 12:00:00,50.83,50.83,50.83,50.83,1000.0,43.33,43.33,43.33,43.33,1000.0
2021-01-20 12:30:00,50.83,50.83,50.83,50.83,900.0,43.33,43.33,43.33,43.33,900.0
2021-01-20 13:00:00,50.83,50.83,50.83,50.83,1400.0,43.33,43.33,43.33,43.33,1400.0
2021-01-20 13:30:00,50.83,50.83,50.83,50.83,1300.0,43.33,43.33,43.33,43.33,1300.0
2021-01-20 14:00:00,50.83,50.83,50.83,50.83,2050.0,43.33,43.33,43.33,43.33,2050.0
2021-01-20 14:30:00,50.83,50.83,50.83,50.83,1000.0,43.33,43.33,43.33,43.33,1000.0
2021-01-20 15:00:00,50.83,50.83,50.83,50.83,700.0,43.33,43.33,43.33,43.33,700.0
2021-01-20 15:30:00,50.83,50.83,50.83,50.83,44841.0,43.33,43.33,43.33,43.33,44841.0
2021-01-21 10:00:00,50.82,50.82,50.81,50.82,2526.0,43.3215,43.3215,43.3129,43.3215,2526.0
2021-01-21 10:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-21 11:00:00,50.82,50.82,50.81,50.81,2761.0,43.3215,43.3215,43.3129,43.3129,2761.0
2021-01-21 11:30:00,50.82,50.82,50.81,50.81,507.0,43.3215,43.3215,43.3129,43.3129,507.0
2021-01-21 12:00:00,50.82,50.82,50.81,50.81,4813.0,43.3215,43.3215,43.3129,43.3129,4813.0
2021-01-21 12:30:00,50.81,50.81,50.81,50.81,6585.0,43.3129,43.3129,43.3129,43.3129,6585.0
2021-01-21 13:00:00,50.81,50.81,50.81,50.81,200.0,43.3129,43.3129,43.3129,43.3129,200.0
2021-01-21 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-21 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-21 14:30:00,50.81,50.81,50.81,50.81,830.0,43.3129,43.3129,43.3129,43.3129,830.0
2021-01-21 15:00:00,50.81,50.81,50.81,50.81,1262.0,43.3129,43.3129,43.3129,43.3129,1262.0
2021-01-21 15:30:00,50.81,50.82,50.81,50.82,1659.0,43.3129,43.3215,43.3129,43.3215,1659.0
2021-01-22 09:30:00,50.81,50.81,50.81,50.81,5000.0,43.3129,43.3129,43.3129,43.3129,5000.0
2021-01-22 10:00:00,50.81,50.81,50.81,50.81,400.0,43.3129,43.3129,43.3129,43.3129,400.0
2021-01-22 10:30:00,50.81,50.81,50.81,50.81,1556.0,43.3129,43.3129,43.3129,43.3129,1556.0
2021-01-22 11:00:00,50.81,50.81,50.81,50.81,587.0,43.3129,43.3129,43.3129,43.3129,587.0
2021-01-22 11:30:00,50.81,50.81,50.81,50.81,800.0,43.3129,43.3129,43.3129,43.3129,800.0
2021-01-22 12:00:00,50.81,50.81,50.81,50.81,100.0,43.3129,43.3129,43.3129,43.3129,100.0
2021-01-22 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-22 13:00:00,50.81,50.81,50.81,50.81,500.0,43.3129,43.3129,43.3129,43.3129,500.0
2021-01-22 13:30:00,50.81,50.81,50.81,50.81,12596.0,43.3129,43.3129,43.3129,43.3129,12596.0
2021-01-22 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-22 14:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-22 15:00:00,50.81,50.81,50.81,50.81,2000.0,43.3129,43.3129,43.3129,43.3129,2000.0
2021-01-22 15:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 10:00:00,50.81,50.81,50.81,50.81,400.0,43.3129,43.3129,43.3129,43.3129,400.0
2021-01-25 10:30:00,50.81,50.81,50.81,50.81,300.0,43.3129,43.3129,43.3129,43.3129,300.0
2021-01-25 11:00:00,50.81,50.82,50.81,50.81,1783.0,43.3129,43.3215,43.3129,43.3129,1783.0
2021-01-25 11:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 12:00:00,50.81,50.81,50.81,50.81,1000.0,43.3129,43.3129,43.3129,43.3129,1000.0
2021-01-25 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 13:00:00,50.81,50.81,50.81,50.81,2000.0,43.3129,43.3129,43.3129,43.3129,2000.0
2021-01-25 13:30:00,50.81,50.81,50.81,50.81,4700.0,43.3129,43.3129,43.3129,43.3129,4700.0
2021-01-25 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 14:30:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 15:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-25 15:30:00,50.81,50.82,50.81,50.81,14500.0,43.3129,43.3215,43.3129,43.3129,14500.0
2021-01-26 09:30:00,50.81,50.81,50.81,50.81,1200.0,43.3129,43.3129,43.3129,43.3129,1200.0
2021-01-26 10:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-26 10:30:00,50.81,50.81,50.81,50.81,100.0,43.3129,43.3129,43.3129,43.3129,100.0
2021-01-26 11:00:00,50.81,50.81,50.81,50.81,0.0,43.3129,43.3129,43.3129,43.3129,0.0
2021-01-26 11:30:00,50.81,50.82,50.81,50.82,8400.0,43.3129,43.3215,43.3129,43.3215,8400.0
2021-01-26 12:00:00,50.82,50.82,50.82,50.82,185.0,43.3215,43.3215,43.3215,43.3215,185.0
2021-01-26 12:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-26 13:00:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-26 13:30:00,50.82,50.82,50.82,50.82,2541.0,43.3215,43.3215,43.3215,43.3215,2541.0
2021-01-26 14:00:00,50.82,50.82,50.82,50.82,4800.0,43.3215,43.3215,43.3215,43.3215,4800.0
2021-01-26 14:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-26 15:00:00,50.82,50.82,50.82,50.82,7600.0,43.3215,43.3215,43.3215,43.3215,7600.0
2021-01-26 15:30:00,50.82,50.82,50.81,50.82,10697.0,43.3215,43.3215,43.3129,43.3215,10697.0
2021-01-27 09:30:00,50.82,50.82,50.82,50.82,400.0,43.3215,43.3215,43.3215,43.3215,400.0
2021-01-27 10:00:00,50.83,50.83,50.83,50.83,157.0,43.33,43.33,43.33,43.33,157.0
2021-01-27 10:30:00,50.83,50.83,50.83,50.83,333.0,43.33,43.33,43.33,43.33,333.0
2021-01-27 11:00:00,50.83,50.83,50.83,50.83,500.0,43.33,43.33,43.33,43.33,500.0
2021-01-27 11:30:00,50.83,50.83,50.82,50.82,400.0,43.33,43.33,43.3215,43.3215,400.0
2021-01-27 12:00:00,50.82,50.83,50.82,50.83,591.0,43.3215,43.33,43.3215,43.33,591.0
2021-01-27 12:30:00,50.83,50.83,50.83,50.83,6461.0,43.33,43.33,43.33,43.33,6461.0
2021-01-27 13:00:00,50.82,50.82,50.82,50.82,185.0,43.3215,43.3215,43.3215,43.3215,185.0
2021-01-27 13:30:00,50.82,50.82,50.82,50.82,2420.0,43.3215,43.3215,43.3215,43.3215,2420.0
2021-01-27 14:00:00,50.82,50.82,50.82,50.82,324.0,43.3215,43.3215,43.3215,43.3215,324.0
2021-01-27 14:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-27 15:00:00,50.82,50.82,50.82,50.82,4024.0,43.3215,43.3215,43.3215,43.3215,4024.0
2021-01-27 15:30:00,50.82,50.83,50.82,50.83,5897.0,43.3215,43.33,43.3215,43.33,5897.0
2021-01-28 09:30:00,50.82,50.82,50.82,50.82,500.0,43.3215,43.3215,43.3215,43.3215,500.0
2021-01-28 10:00:00,50.82,50.82,50.82,50.82,5100.0,43.3215,43.3215,43.3215,43.3215,5100.0
2021-01-28 10:30:00,50.81,50.82,50.81,50.82,978.0,43.3129,43.3215,43.3129,43.3215,978.0
2021-01-28 11:00:00,50.83,50.83,50.82,50.83,10174.0,43.33,43.33,43.3215,43.33,10174.0
2021-01-28 11:30:00,50.83,50.83,50.83,50.83,947.0,43.33,43.33,43.33,43.33,947.0
2021-01-28 12:00:00,50.83,50.83,50.82,50.82,239.0,43.33,43.33,43.3215,43.3215,239.0
2021-01-28 12:30:00,50.83,50.83,50.82,50.82,817.0,43.33,43.33,43.3215,43.3215,817.0
2021-01-28 13:00:00,50.82,50.82,50.82,50.82,521.0,43.3215,43.3215,43.3215,43.3215,521.0
2021-01-28 13:30:00,50.83,50.83,50.82,50.82,300.0,43.33,43.33,43.3215,43.3215,300.0
2021-01-28 14:00:00,50.82,50.83,50.82,50.82,2018.0,43.3215,43.33,43.3215,43.3215,2018.0
2021-01-28 14:30:00,50.82,50.82,50.82,50.82,593.0,43.3215,43.3215,43.3215,43.3215,593.0
2021-01-28 15:00:00,50.82,50.83,50.82,50.83,2300.0,43.3215,43.33,43.3215,43.33,2300.0
2021-01-28 15:30:00,50.83,50.83,50.81,50.81,30083.0,43.33,43.33,43.3129,43.3129,30083.0
2021-01-29 09:30:00,50.81,50.82,50.81,50.82,2100.0,43.3129,43.3215,43.3129,43.3215,2100.0
2021-01-29 10:00:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-29 10:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-29 11:00:00,50.82,50.83,50.82,50.82,2330.0,43.3215,43.33,43.3215,43.3215,2330.0
2021-01-29 11:30:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-29 12:00:00,50.82,50.82,50.82,50.82,0.0,43.3215,43.3215,43.3215,43.3215,0.0
2021-01-29 12:30:00,50.83,50.83,50.83,50.83,100.0,43.33,43.33,43.33,43.33,100.0
2021-01-29 13:00:00,50.83,50.83,50.83,50.83,0.0,43.33,43.33,43.33,43.33,0.0
2021-01-29 13:30:00,50.83,50.83,50.83,50.83,0.0,43.33,43.33,43.33,43.33,0.0
2021-01-29 14:00:00,50.82,50.82,50.82,50.82,1425.0,43.3215,43.3215,43.3215,43.3215,1425.0
2021-01-29 14:30:00,50.83,50.83,50.82,50.82,600.0,43.33,43.33,43.3215,43.3215,600.0
2021-01-29 15:00:00,50.82,50.83,50.82,50.83,3600.0,43.3215,43.33,43.3215,43.33,3600.0
2021-01-29 15:30:00,50.83,50.83,50.83,50.83,56304.0,43.33,43.33,43.33,43.33,56304.0
2021-02-01 09:30:00,50.82,50.82,50.81,50.81,6499.0,43.34,43.34,43.3314,43.3314,6499.0
2021-02-01 10:00:00,50.81,50.81,50.81,50.81,200.0,43.3314,43.3314,43.3314,43.3314,200.0
2021-02-01 10:30:00,50.81,50.81,50.81,50.81,1000.0,43.3314,43.3314,43.3314,43.3314,1000.0
2021-02-01 11:00:00,50.81,50.81,50.81,50.81,200.0,43.3314,43.3314,43.3314,43.3314,200.0
2021-02-01 11:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-01 12:00:00,50.82,50.82,50.82,50.82,1795.0,43.34,43.34,43.34,43.34,1795.0
2021-02-01 12:30:00,50.83,50.83,50.82,50.82,793.0,43.3485,43.3485,43.34,43.34,793.0
2021-02-01 13:00:00,50.83,50.83,50.83,50.83,800.0,43.3485,43.3485,43.3485,43.3485,800.0
2021-02-01 13:30:00,50.83,50.83,50.83,50.83,2234.0,43.3485,43.3485,43.3485,43.3485,2234.0
2021-02-01 14:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-01 14:30:00,50.83,50.83,50.83,50.83,600.0,43.3485,43.3485,43.3485,43.3485,600.0
2021-02-01 15:00:00,50.83,50.83,50.83,50.83,600.0,43.3485,43.3485,43.3485,43.3485,600.0
2021-02-01 15:30:00,50.83,50.83,50.82,50.83,25868.0,43.3485,43.3485,43.34,43.3485,25868.0
2021-02-02 09:30:00,50.82,50.82,50.82,50.82,100.0,43.34,43.34,43.34,43.34,100.0
2021-02-02 10:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-02 10:30:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-02 11:00:00,50.83,50.83,50.83,50.83,1400.0,43.3485,43.3485,43.3485,43.3485,1400.0
2021-02-02 11:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-02 12:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-02 12:30:00,50.83,50.83,50.83,50.83,200.0,43.3485,43.3485,43.3485,43.3485,200.0
2021-02-02 13:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-02 13:30:00,50.83,50.83,50.82,50.82,206.0,43.3485,43.3485,43.34,43.34,206.0
2021-02-02 14:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-02 14:30:00,50.83,50.83,50.83,50.83,400.0,43.3485,43.3485,43.3485,43.3485,400.0
2021-02-02 15:00:00,50.83,50.83,50.83,50.83,600.0,43.3485,43.3485,43.3485,43.3485,600.0
2021-02-02 15:30:00,50.83,50.83,50.83,50.83,1400.0,43.3485,43.3485,43.3485,43.3485,1400.0
2021-02-03 10:00:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-03 10:30:00,50.83,50.83,50.83,50.83,2100.0,43.3485,43.3485,43.3485,43.3485,2100.0
2021-02-03 11:00:00,50.83,50.83,50.83,50.83,600.0,43.3485,43.3485,43.3485,43.3485,600.0
2021-02-03 11:30:00,50.83,50.83,50.83,50.83,1500.0,43.3485,43.3485,43.3485,43.3485,1500.0
2021-02-03 12:00:00,50.83,50.83,50.83,50.83,3700.0,43.3485,43.3485,43.3485,43.3485,3700.0
2021-02-03 12:30:00,50.83,50.83,50.83,50.83,1000.0,43.3485,43.3485,43.3485,43.3485,1000.0
2021-02-03 13:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-03 13:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-03 14:00:00,50.83,50.84,50.83,50.83,800.0,43.3485,43.357,43.3485,43.3485,800.0
2021-02-03 14:30:00,50.83,50.83,50.83,50.83,2095.0,43.3485,43.3485,43.3485,43.3485,2095.0
2021-02-03 15:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-03 15:30:00,50.83,50.83,50.83,50.83,900.0,43.3485,43.3485,43.3485,43.3485,900.0
2021-02-04 10:00:00,50.83,50.83,50.83,50.83,119.0,43.3485,43.3485,43.3485,43.3485,119.0
2021-02-04 10:30:00,50.83,50.83,50.83,50.83,600.0,43.3485,43.3485,43.3485,43.3485,600.0
2021-02-04 11:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-04 11:30:00,50.83,50.83,50.83,50.83,5700.0,43.3485,43.3485,43.3485,43.3485,5700.0
2021-02-04 12:00:00,50.83,50.83,50.83,50.83,200.0,43.3485,43.3485,43.3485,43.3485,200.0
2021-02-04 12:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-04 13:00:00,50.83,50.83,50.83,50.83,602.0,43.3485,43.3485,43.3485,43.3485,602.0
2021-02-04 13:30:00,50.83,50.83,50.83,50.83,888.0,43.3485,43.3485,43.3485,43.3485,888.0
2021-02-04 14:00:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-04 14:30:00,50.83,50.83,50.83,50.83,500.0,43.3485,43.3485,43.3485,43.3485,500.0
2021-02-04 15:00:00,50.83,50.83,50.83,50.83,1294.0,43.3485,43.3485,43.3485,43.3485,1294.0
2021-02-04 15:30:00,50.83,50.83,50.82,50.83,5380.0,43.3485,43.3485,43.34,43.3485,5380.0
2021-02-05 09:30:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-05 10:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-05 10:30:00,50.83,50.83,50.83,50.83,300.0,43.3485,43.3485,43.3485,43.3485,300.0
2021-02-05 11:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-05 11:30:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-05 12:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-05 12:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-05 13:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-05 13:30:00,50.82,50.82,50.82,50.82,1400.0,43.34,43.34,43.34,43.34,1400.0
2021-02-05 14:00:00,50.82,50.82,50.82,50.82,179.0,43.34,43.34,43.34,43.34,179.0
2021-02-05 14:30:00,50.82,50.82,50.82,50.82,1270.0,43.34,43.34,43.34,43.34,1270.0
2021-02-05 15:00:00,50.82,50.83,50.82,50.82,2000.0,43.34,43.3485,43.34,43.34,2000.0
2021-02-05 15:30:00,50.82,50.83,50.82,50.82,9409.0,43.34,43.3485,43.34,43.34,9409.0
2021-02-08 09:30:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-08 10:00:00,50.83,50.83,50.82,50.82,15750.0,43.3485,43.3485,43.34,43.34,15750.0
2021-02-08 10:30:00,50.82,50.82,50.82,50.82,600.0,43.34,43.34,43.34,43.34,600.0
2021-02-08 11:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-08 11:30:00,50.83,50.83,50.82,50.83,1011.0,43.3485,43.3485,43.34,43.3485,1011.0
2021-02-08 12:00:00,50.83,50.83,50.82,50.83,2685.0,43.3485,43.3485,43.34,43.3485,2685.0
2021-02-08 12:30:00,50.83,50.83,50.83,50.83,200.0,43.3485,43.3485,43.3485,43.3485,200.0
2021-02-08 13:00:00,50.83,50.83,50.83,50.83,300.0,43.3485,43.3485,43.3485,43.3485,300.0
2021-02-08 13:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-08 14:00:00,50.83,50.83,50.82,50.82,1256.0,43.3485,43.3485,43.34,43.34,1256.0
2021-02-08 14:30:00,50.83,50.83,50.82,50.83,1800.0,43.3485,43.3485,43.34,43.3485,1800.0
2021-02-08 15:00:00,50.82,50.83,50.82,50.83,24583.0,43.34,43.3485,43.34,43.3485,24583.0
2021-02-08 15:30:00,50.82,50.83,50.82,50.83,3505.0,43.34,43.3485,43.34,43.3485,3505.0
2021-02-09 09:30:00,50.83,50.83,50.83,50.83,400.0,43.3485,43.3485,43.3485,43.3485,400.0
2021-02-09 10:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-09 10:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-09 11:00:00,50.82,50.82,50.81,50.81,15576.0,43.34,43.34,43.3314,43.3314,15576.0
2021-02-09 11:30:00,50.81,50.82,50.81,50.82,6561.0,43.3314,43.34,43.3314,43.34,6561.0
2021-02-09 12:00:00,50.81,50.81,50.81,50.81,800.0,43.3314,43.3314,43.3314,43.3314,800.0
2021-02-09 12:30:00,50.81,50.81,50.81,50.81,300.0,43.3314,43.3314,43.3314,43.3314,300.0
2021-02-09 13:00:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-09 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-09 14:00:00,50.81,50.81,50.81,50.81,1550.0,43.3314,43.3314,43.3314,43.3314,1550.0
2021-02-09 14:30:00,50.81,50.81,50.81,50.81,2800.0,43.3314,43.3314,43.3314,43.3314,2800.0
2021-02-09 15:00:00,50.81,50.81,50.81,50.81,5600.0,43.3314,43.3314,43.3314,43.3314,5600.0
2021-02-09 15:30:00,50.81,50.81,50.81,50.81,200.0,43.3314,43.3314,43.3314,43.3314,200.0
2021-02-10 09:30:00,50.82,50.83,50.82,50.83,1500.0,43.34,43.3485,43.34,43.3485,1500.0
2021-02-10 10:00:00,50.83,50.84,50.83,50.83,55534.0,43.3485,43.357,43.3485,43.3485,55534.0
2021-02-10 10:30:00,50.83,50.84,50.83,50.83,10804.0,43.3485,43.357,43.3485,43.3485,10804.0
2021-02-10 11:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-10 11:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-10 12:00:00,50.83,50.83,50.83,50.83,9116.0,43.3485,43.3485,43.3485,43.3485,9116.0
2021-02-10 12:30:00,50.83,50.83,50.83,50.83,990.0,43.3485,43.3485,43.3485,43.3485,990.0
2021-02-10 13:00:00,50.83,50.83,50.83,50.83,1894.0,43.3485,43.3485,43.3485,43.3485,1894.0
2021-02-10 13:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-10 14:00:00,50.83,50.83,50.83,50.83,1600.0,43.3485,43.3485,43.3485,43.3485,1600.0
2021-02-10 14:30:00,50.83,50.83,50.83,50.83,42500.0,43.3485,43.3485,43.3485,43.3485,42500.0
2021-02-10 15:00:00,50.83,50.83,50.83,50.83,4700.0,43.3485,43.3485,43.3485,43.3485,4700.0
2021-02-10 15:30:00,50.82,50.82,50.82,50.82,3824.0,43.34,43.34,43.34,43.34,3824.0
2021-02-11 09:30:00,50.82,50.82,50.82,50.82,3260.0,43.34,43.34,43.34,43.34,3260.0
2021-02-11 10:00:00,50.83,50.83,50.82,50.82,7540.0,43.3485,43.3485,43.34,43.34,7540.0
2021-02-11 10:30:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-11 11:00:00,50.82,50.82,50.82,50.82,263.0,43.34,43.34,43.34,43.34,263.0
2021-02-11 11:30:00,50.82,50.82,50.82,50.82,7313.0,43.34,43.34,43.34,43.34,7313.0
2021-02-11 12:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-11 12:30:00,50.81,50.81,50.81,50.81,5092.0,43.3314,43.3314,43.3314,43.3314,5092.0
2021-02-11 13:00:00,50.81,50.82,50.81,50.81,18200.0,43.3314,43.34,43.3314,43.3314,18200.0
2021-02-11 13:30:00,50.81,50.82,50.81,50.82,482.0,43.3314,43.34,43.3314,43.34,482.0
2021-02-11 14:00:00,50.82,50.82,50.81,50.81,742.0,43.34,43.34,43.3314,43.3314,742.0
2021-02-11 14:30:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-11 15:00:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-11 15:30:00,50.82,50.82,50.81,50.82,27960.0,43.34,43.34,43.3314,43.34,27960.0
2021-02-12 10:00:00,50.82,50.82,50.81,50.81,1127.0,43.34,43.34,43.3314,43.3314,1127.0
2021-02-12 10:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-12 11:00:00,50.81,50.82,50.81,50.82,28709.0,43.3314,43.34,43.3314,43.34,28709.0
2021-02-12 11:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-12 12:00:00,50.81,50.82,50.81,50.81,1675.0,43.3314,43.34,43.3314,43.3314,1675.0
2021-02-12 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-12 13:00:00,50.81,50.81,50.81,50.81,300.0,43.3314,43.3314,43.3314,43.3314,300.0
2021-02-12 13:30:00,50.81,50.81,50.81,50.81,3196.0,43.3314,43.3314,43.3314,43.3314,3196.0
2021-02-12 14:00:00,50.81,50.82,50.81,50.82,2054.0,43.3314,43.34,43.3314,43.34,2054.0
2021-02-12 14:30:00,50.81,50.81,50.81,50.81,1200.0,43.3314,43.3314,43.3314,43.3314,1200.0
2021-02-12 15:00:00,50.81,50.81,50.81,50.81,2100.0,43.3314,43.3314,43.3314,43.3314,2100.0
2021-02-12 15:30:00,50.81,50.81,50.81,50.81,2053.0,43.3314,43.3314,43.3314,43.3314,2053.0
2021-02-16 09:30:00,50.83,50.83,50.83,50.83,2900.0,43.3485,43.3485,43.3485,43.3485,2900.0
2021-02-16 10:00:00,50.83,50.83,50.83,50.83,1500.0,43.3485,43.3485,43.3485,43.3485,1500.0
2021-02-16 10:30:00,50.83,50.83,50.83,50.83,24000.0,43.3485,43.3485,43.3485,43.3485,24000.0
2021-02-16 11:00:00,50.83,50.83,50.82,50.83,3183.0,43.3485,43.3485,43.34,43.3485,3183.0
2021-02-16 11:30:00,50.83,50.83,50.83,50.83,2300.0,43.3485,43.3485,43.3485,43.3485,2300.0
2021-02-16 12:00:00,50.83,50.83,50.82,50.83,2400.0,43.3485,43.3485,43.34,43.3485,2400.0
2021-02-16 12:30:00,50.83,50.83,50.82,50.82,2675.0,43.3485,43.3485,43.34,43.34,2675.0
2021-02-16 13:00:00,50.83,50.83,50.83,50.83,2720.0,43.3485,43.3485,43.3485,43.3485,2720.0
2021-02-16 13:30:00,50.83,50.83,50.83,50.83,1800.0,43.3485,43.3485,43.3485,43.3485,1800.0
2021-02-16 14:00:00,50.83,50.83,50.83,50.83,2615.0,43.3485,43.3485,43.3485,43.3485,2615.0
2021-02-16 14:30:00,50.82,50.83,50.82,50.83,7825.0,43.34,43.3485,43.34,43.3485,7825.0
2021-02-16 15:00:00,50.83,50.83,50.82,50.82,6626.0,43.3485,43.3485,43.34,43.34,6626.0
2021-02-16 15:30:00,50.83,50.83,50.82,50.83,16870.0,43.3485,43.3485,43.34,43.3485,16870.0
2021-02-17 09:30:00,50.82,50.83,50.82,50.82,2072.0,43.34,43.3485,43.34,43.34,2072.0
2021-02-17 10:00:00,50.83,50.83,50.82,50.83,414.0,43.3485,43.3485,43.34,43.3485,414.0
2021-02-17 10:30:00,50.82,50.82,50.81,50.81,20124.0,43.34,43.34,43.3314,43.3314,20124.0
2021-02-17 11:00:00,50.81,50.81,50.81,50.81,1900.0,43.3314,43.3314,43.3314,43.3314,1900.0
2021-02-17 11:30:00,50.81,50.81,50.81,50.81,2870.0,43.3314,43.3314,43.3314,43.3314,2870.0
2021-02-17 12:00:00,50.81,50.81,50.81,50.81,1594.0,43.3314,43.3314,43.3314,43.3314,1594.0
2021-02-17 12:30:00,50.81,50.82,50.81,50.82,300.0,43.3314,43.34,43.3314,43.34,300.0
2021-02-17 13:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-17 13:30:00,50.81,50.81,50.81,50.81,3572.0,43.3314,43.3314,43.3314,43.3314,3572.0
2021-02-17 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-17 14:30:00,50.81,50.81,50.81,50.81,4804.0,43.3314,43.3314,43.3314,43.3314,4804.0
2021-02-17 15:00:00,50.81,50.81,50.81,50.81,600.0,43.3314,43.3314,43.3314,43.3314,600.0
2021-02-17 15:30:00,50.81,50.81,50.79,50.8,79502.0,43.3314,43.3314,43.3144,43.3229,79502.0
2021-02-18 09:30:00,50.81,50.81,50.81,50.81,300.0,43.3314,43.3314,43.3314,43.3314,300.0
2021-02-18 10:00:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-18 10:30:00,50.81,50.81,50.81,50.81,21359.0,43.3314,43.3314,43.3314,43.3314,21359.0
2021-02-18 11:00:00,50.81,50.81,50.81,50.81,300.0,43.3314,43.3314,43.3314,43.3314,300.0
2021-02-18 11:30:00,50.81,50.82,50.81,50.82,500.0,43.3314,43.34,43.3314,43.34,500.0
2021-02-18 12:00:00,50.81,50.81,50.81,50.81,3100.0,43.3314,43.3314,43.3314,43.3314,3100.0
2021-02-18 12:30:00,50.81,50.81,50.81,50.81,400.0,43.3314,43.3314,43.3314,43.3314,400.0
2021-02-18 13:00:00,50.81,50.81,50.81,50.81,0.0,43.3314,43.3314,43.3314,43.3314,0.0
2021-02-18 13:30:00,50.81,50.81,50.81,50.81,800.0,43.3314,43.3314,43.3314,43.3314,800.0
2021-02-18 14:00:00,50.81,50.81,50.81,50.81,490.0,43.3314,43.3314,43.3314,43.3314,490.0
2021-02-18 14:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-18 15:00:00,50.81,50.81,50.81,50.81,200.0,43.3314,43.3314,43.3314,43.3314,200.0
2021-02-18 15:30:00,50.81,50.82,50.81,50.82,4264.0,43.3314,43.34,43.3314,43.34,4264.0
2021-02-19 09:30:00,50.81,50.81,50.81,50.81,6810.0,43.3314,43.3314,43.3314,43.3314,6810.0
2021-02-19 10:00:00,50.81,50.81,50.81,50.81,1600.0,43.3314,43.3314,43.3314,43.3314,1600.0
2021-02-19 10:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-19 11:00:00,50.81,50.81,50.81,50.81,445.0,43.3314,43.3314,43.3314,43.3314,445.0
2021-02-19 11:30:00,50.81,50.82,50.81,50.82,4039.0,43.3314,43.34,43.3314,43.34,4039.0
2021-02-19 12:00:00,50.82,50.82,50.82,50.82,400.0,43.34,43.34,43.34,43.34,400.0
2021-02-19 12:30:00,50.82,50.82,50.82,50.82,1500.0,43.34,43.34,43.34,43.34,1500.0
2021-02-19 13:00:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-19 13:30:00,50.81,50.81,50.81,50.81,556.0,43.3314,43.3314,43.3314,43.3314,556.0
2021-02-19 14:00:00,50.81,50.82,50.81,50.82,10700.0,43.3314,43.34,43.3314,43.34,10700.0
2021-02-19 14:30:00,50.81,50.83,50.81,50.83,26753.0,43.3314,43.3485,43.3314,43.3485,26753.0
2021-02-19 15:00:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-19 15:30:00,50.82,50.83,50.82,50.82,6532.0,43.34,43.3485,43.34,43.34,6532.0
2021-02-22 09:30:00,50.81,50.81,50.81,50.81,100.0,43.3314,43.3314,43.3314,43.3314,100.0
2021-02-22 10:00:00,50.83,50.83,50.83,50.83,6592.0,43.3485,43.3485,43.3485,43.3485,6592.0
2021-02-22 10:30:00,50.83,50.83,50.83,50.83,1835.0,43.3485,43.3485,43.3485,43.3485,1835.0
2021-02-22 11:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-22 11:30:00,50.83,50.83,50.83,50.83,400.0,43.3485,43.3485,43.3485,43.3485,400.0
2021-02-22 12:00:00,50.83,50.83,50.83,50.83,1800.0,43.3485,43.3485,43.3485,43.3485,1800.0
2021-02-22 12:30:00,50.83,50.83,50.82,50.83,5473.0,43.3485,43.3485,43.34,43.3485,5473.0
2021-02-22 13:00:00,50.83,50.83,50.83,50.83,800.0,43.3485,43.3485,43.3485,43.3485,800.0
2021-02-22 13:30:00,50.83,50.83,50.82,50.83,1000.0,43.3485,43.3485,43.34,43.3485,1000.0
2021-02-22 14:00:00,50.83,50.83,50.82,50.82,3770.0,43.3485,43.3485,43.34,43.34,3770.0
2021-02-22 14:30:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-22 15:00:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-22 15:30:00,50.81,50.82,50.81,50.82,4700.0,43.3314,43.34,43.3314,43.34,4700.0
2021-02-23 09:30:00,50.83,50.83,50.83,50.83,1990.0,43.3485,43.3485,43.3485,43.3485,1990.0
2021-02-23 10:00:00,50.82,50.82,50.82,50.82,5036.0,43.34,43.34,43.34,43.34,5036.0
2021-02-23 10:30:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-23 11:00:00,50.83,50.83,50.83,50.83,395.0,43.3485,43.3485,43.3485,43.3485,395.0
2021-02-23 11:30:00,50.83,50.83,50.83,50.83,768.0,43.3485,43.3485,43.3485,43.3485,768.0
2021-02-23 12:00:00,50.83,50.83,50.83,50.83,4616.0,43.3485,43.3485,43.3485,43.3485,4616.0
2021-02-23 12:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-23 13:00:00,50.83,50.83,50.83,50.83,1000.0,43.3485,43.3485,43.3485,43.3485,1000.0
2021-02-23 13:30:00,50.83,50.84,50.83,50.84,15279.0,43.3485,43.357,43.3485,43.357,15279.0
2021-02-23 14:00:00,50.84,50.84,50.84,50.84,0.0,43.357,43.357,43.357,43.357,0.0
2021-02-23 14:30:00,50.84,50.85,50.84,50.85,460.0,43.357,43.3655,43.357,43.3655,460.0
2021-02-23 15:00:00,50.85,50.85,50.84,50.84,365.0,43.3655,43.3655,43.357,43.357,365.0
2021-02-23 15:30:00,50.85,50.85,50.84,50.85,10052.0,43.3655,43.3655,43.357,43.3655,10052.0
2021-02-24 09:30:00,50.83,50.83,50.82,50.83,3219.0,43.3485,43.3485,43.34,43.3485,3219.0
2021-02-24 10:00:00,50.82,50.83,50.82,50.83,5260.0,43.34,43.3485,43.34,43.3485,5260.0
2021-02-24 10:30:00,50.83,50.83,50.83,50.83,1900.0,43.3485,43.3485,43.3485,43.3485,1900.0
2021-02-24 11:00:00,50.83,50.83,50.83,50.83,977.0,43.3485,43.3485,43.3485,43.3485,977.0
2021-02-24 11:30:00,50.83,50.83,50.83,50.83,3760.0,43.3485,43.3485,43.3485,43.3485,3760.0
2021-02-24 12:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-24 12:30:00,50.83,50.83,50.83,50.83,1200.0,43.3485,43.3485,43.3485,43.3485,1200.0
2021-02-24 13:00:00,50.83,50.83,50.83,50.83,1400.0,43.3485,43.3485,43.3485,43.3485,1400.0
2021-02-24 13:30:00,50.83,50.83,50.83,50.83,1700.0,43.3485,43.3485,43.3485,43.3485,1700.0
2021-02-24 14:00:00,50.83,50.83,50.83,50.83,900.0,43.3485,43.3485,43.3485,43.3485,900.0
2021-02-24 14:30:00,50.83,50.83,50.83,50.83,7803.0,43.3485,43.3485,43.3485,43.3485,7803.0
2021-02-24 15:00:00,50.83,50.83,50.83,50.83,400.0,43.3485,43.3485,43.3485,43.3485,400.0
2021-02-24 15:30:00,50.83,50.83,50.82,50.83,7500.0,43.3485,43.3485,43.34,43.3485,7500.0
2021-02-25 11:00:00,50.83,50.83,50.83,50.83,300.0,43.3485,43.3485,43.3485,43.3485,300.0
2021-02-25 11:30:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-25 12:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-25 12:30:00,50.82,50.82,50.82,50.82,992.0,43.34,43.34,43.34,43.34,992.0
2021-02-25 13:00:00,50.82,50.82,50.82,50.82,15433.0,43.34,43.34,43.34,43.34,15433.0
2021-02-25 13:30:00,50.82,50.82,50.82,50.82,4100.0,43.34,43.34,43.34,43.34,4100.0
2021-02-25 14:00:00,50.82,50.82,50.82,50.82,1500.0,43.34,43.34,43.34,43.34,1500.0
2021-02-25 14:30:00,50.82,50.82,50.82,50.82,0.0,43.34,43.34,43.34,43.34,0.0
2021-02-25 15:00:00,50.81,50.81,50.81,50.81,2630.0,43.3314,43.3314,43.3314,43.3314,2630.0
2021-02-25 15:30:00,50.81,50.84,50.81,50.84,29439.0,43.3314,43.357,43.3314,43.357,29439.0
2021-02-26 09:30:00,50.82,50.83,50.82,50.83,1700.0,43.34,43.3485,43.34,43.3485,1700.0
2021-02-26 10:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-26 10:30:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-26 11:00:00,50.83,50.83,50.83,50.83,2700.0,43.3485,43.3485,43.3485,43.3485,2700.0
2021-02-26 11:30:00,50.83,50.83,50.83,50.83,100.0,43.3485,43.3485,43.3485,43.3485,100.0
2021-02-26 12:00:00,50.83,50.83,50.83,50.83,826.0,43.3485,43.3485,43.3485,43.3485,826.0
2021-02-26 12:30:00,50.83,50.83,50.83,50.83,13706.0,43.3485,43.3485,43.3485,43.3485,13706.0
2021-02-26 13:00:00,50.83,50.83,50.83,50.83,0.0,43.3485,43.3485,43.3485,43.3485,0.0
2021-02-26 13:30:00,50.83,50.83,50.83,50.83,7100.0,43.3485,43.3485,43.3485,43.3485,7100.0
2021-02-26 14:00:00,50.84,50.84,50.84,50.84,3100.0,43.357,43.357,43.357,43.357,3100.0
2021-02-26 14:30:00,50.85,50.85,50.84,50.84,900.0,43.3655,43.3655,43.357,43.357,900.0
2021-02-26 15:00:00,50.85,50.85,50.85,50.85,725.0,43.3655,43.3655,43.3655,43.3655,725.0
2021-02-26 15:30:00,50.85,50.85,50.84,50.85,1269.0,43.3655,43.3655,43.357,43.3655,1269.0
2021-03-01 09:30:00,50.82,50.83,50.82,50.83,200.0,43.3581,43.3667,43.3581,43.3667,200.0
2021-03-01 10:00:00,50.82,50.82,50.82,50.82,100.0,43.3581,43.3581,43.3581,43.3581,100.0
2021-03-01 10:30:00,50.82,50.82,50.82,50.82,1000.0,43.3581,43.3581,43.3581,43.3581,1000.0
2021-03-01 11:00:00,50.82,50.82,50.82,50.82,300.0,43.3581,43.3581,43.3581,43.3581,300.0
2021-03-01 11:30:00,50.82,50.82,50.82,50.82,100.0,43.3581,43.3581,43.3581,43.3581,100.0
2021-03-01 12:00:00,50.82,50.82,50.82,50.82,0.0,43.3581,43.3581,43.3581,43.3581,0.0
2021-03-01 12:30:00,50.82,50.82,50.82,50.82,100.0,43.3581,43.3581,43.3581,43.3581,100.0
2021-03-01 13:00:00,50.83,50.83,50.83,50.83,2800.0,43.3667,43.3667,43.3667,43.3667,2800.0
2021-03-01 13:30:00,50.83,50.83,50.82,50.82,700.0,43.3667,43.3667,43.3581,43.3581,700.0
2021-03-01 14:00:00,50.82,50.82,50.82,50.82,0.0,43.3581,43.3581,43.3581,43.3581,0.0
2021-03-01 14:30:00,50.82,50.83,50.82,50.83,1500.0,43.3581,43.3667,43.3581,43.3667,1500.0
2021-03-01 15:00:00,50.83,50.83,50.83,50.83,300.0,43.3667,43.3667,43.3667,43.3667,300.0
2021-03-01 15:30:00,50.82,50.82,50.81,50.82,7540.0,43.3581,43.3581,43.3496,43.3581,7540.0
2021-03-02 10:30:00,50.81,50.83,50.81,50.83,15842.0,43.3496,43.3667,43.3496,43.3667,15842.0
2021-03-02 11:00:00,50.83,50.83,50.83,50.83,20700.0,43.3667,43.3667,43.3667,43.3667,20700.0
2021-03-02 11:30:00,50.83,50.83,50.81,50.81,11100.0,43.3667,43.3667,43.3496,43.3496,11100.0
2021-03-02 12:00:00,50.81,50.81,50.81,50.81,2000.0,43.3496,43.3496,43.3496,43.3496,2000.0
2021-03-02 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-02 13:00:00,50.82,50.82,50.82,50.82,300.0,43.3581,43.3581,43.3581,43.3581,300.0
2021-03-02 13:30:00,50.82,50.82,50.82,50.82,0.0,43.3581,43.3581,43.3581,43.3581,0.0
2021-03-02 14:00:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-02 14:30:00,50.81,50.81,50.81,50.81,376.0,43.3496,43.3496,43.3496,43.3496,376.0
2021-03-02 15:00:00,50.81,50.81,50.81,50.81,200.0,43.3496,43.3496,43.3496,43.3496,200.0
2021-03-02 15:30:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-03 09:30:00,50.81,50.81,50.81,50.81,400.0,43.3496,43.3496,43.3496,43.3496,400.0
2021-03-03 10:00:00,50.81,50.81,50.81,50.81,400.0,43.3496,43.3496,43.3496,43.3496,400.0
2021-03-03 10:30:00,50.81,50.82,50.81,50.82,5500.0,43.3496,43.3581,43.3496,43.3581,5500.0
2021-03-03 11:00:00,50.82,50.82,50.82,50.82,7450.0,43.3581,43.3581,43.3581,43.3581,7450.0
2021-03-03 11:30:00,50.82,50.82,50.82,50.82,0.0,43.3581,43.3581,43.3581,43.3581,0.0
2021-03-03 12:00:00,50.82,50.82,50.81,50.81,600.0,43.3581,43.3581,43.3496,43.3496,600.0
2021-03-03 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-03 13:00:00,50.81,50.81,50.81,50.81,300.0,43.3496,43.3496,43.3496,43.3496,300.0
2021-03-03 13:30:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-03 14:00:00,50.82,50.82,50.82,50.82,5597.0,43.3581,43.3581,43.3581,43.3581,5597.0
2021-03-03 14:30:00,50.81,50.81,50.81,50.81,200.0,43.3496,43.3496,43.3496,43.3496,200.0
2021-03-03 15:00:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-03 15:30:00,50.81,50.81,50.8,50.8,2125.0,43.3496,43.3496,43.3411,43.3411,2125.0
2021-03-04 09:30:00,50.81,50.81,50.81,50.81,602.0,43.3496,43.3496,43.3496,43.3496,602.0
2021-03-04 10:00:00,50.81,50.81,50.81,50.81,1147.0,43.3496,43.3496,43.3496,43.3496,1147.0
2021-03-04 10:30:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-04 11:00:00,50.81,50.81,50.81,50.81,5200.0,43.3496,43.3496,43.3496,43.3496,5200.0
2021-03-04 11:30:00,50.81,50.81,50.81,50.81,3700.0,43.3496,43.3496,43.3496,43.3496,3700.0
2021-03-04 12:00:00,50.81,50.81,50.81,50.81,366.0,43.3496,43.3496,43.3496,43.3496,366.0
2021-03-04 12:30:00,50.8,50.8,50.78,50.79,36294.0,43.3411,43.3411,43.324,43.3325,36294.0
2021-03-04 13:00:00,50.79,50.79,50.79,50.79,3600.0,43.3325,43.3325,43.3325,43.3325,3600.0
2021-03-04 13:30:00,50.79,50.79,50.79,50.79,10100.0,43.3325,43.3325,43.3325,43.3325,10100.0
2021-03-04 14:00:00,50.78,50.78,50.78,50.78,200.0,43.324,43.324,43.324,43.324,200.0
2021-03-04 14:30:00,50.78,50.8,50.78,50.8,9007.0,43.324,43.3411,43.324,43.3411,9007.0
2021-03-04 15:00:00,50.8,50.81,50.8,50.81,3293.0,43.3411,43.3496,43.3411,43.3496,3293.0
2021-03-04 15:30:00,50.81,50.81,50.81,50.81,5173.0,43.3496,43.3496,43.3496,43.3496,5173.0
2021-03-05 09:30:00,50.79,50.8,50.79,50.8,2713.0,43.3325,43.3411,43.3325,43.3411,2713.0
2021-03-05 10:00:00,50.79,50.8,50.79,50.79,11375.0,43.3325,43.3411,43.3325,43.3325,11375.0
2021-03-05 10:30:00,50.78,50.78,50.78,50.78,30480.0,43.324,43.324,43.324,43.324,30480.0
2021-03-05 11:00:00,50.78,50.79,50.78,50.79,11432.0,43.324,43.3325,43.324,43.3325,11432.0
2021-03-05 11:30:00,50.79,50.8,50.79,50.8,400.0,43.3325,43.3411,43.3325,43.3411,400.0
2021-03-05 12:00:00,50.8,50.8,50.8,50.8,3215.0,43.3411,43.3411,43.3411,43.3411,3215.0
2021-03-05 12:30:00,50.8,50.81,50.8,50.81,2200.0,43.3411,43.3496,43.3411,43.3496,2200.0
2021-03-05 13:00:00,50.8,50.8,50.8,50.8,2050.0,43.3411,43.3411,43.3411,43.3411,2050.0
2021-03-05 13:30:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-05 14:00:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-05 14:30:00,50.81,50.81,50.81,50.81,1538.0,43.3496,43.3496,43.3496,43.3496,1538.0
2021-03-05 15:00:00,50.81,50.81,50.81,50.81,300.0,43.3496,43.3496,43.3496,43.3496,300.0
2021-03-05 15:30:00,50.81,50.81,50.81,50.81,1100.0,43.3496,43.3496,43.3496,43.3496,1100.0
2021-03-08 09:30:00,50.8,50.81,50.8,50.81,1101.0,43.3411,43.3496,43.3411,43.3496,1101.0
2021-03-08 10:00:00,50.81,50.81,50.79,50.79,11459.0,43.3496,43.3496,43.3325,43.3325,11459.0
2021-03-08 10:30:00,50.79,50.79,50.78,50.78,13100.0,43.3325,43.3325,43.324,43.324,13100.0
2021-03-08 11:00:00,50.78,50.78,50.78,50.78,8006.0,43.324,43.324,43.324,43.324,8006.0
2021-03-08 11:30:00,50.78,50.78,50.78,50.78,100.0,43.324,43.324,43.324,43.324,100.0
2021-03-08 12:00:00,50.78,50.78,50.78,50.78,0.0,43.324,43.324,43.324,43.324,0.0
2021-03-08 12:30:00,50.78,50.78,50.78,50.78,0.0,43.324,43.324,43.324,43.324,0.0
2021-03-08 13:00:00,50.78,50.78,50.78,50.78,2000.0,43.324,43.324,43.324,43.324,2000.0
2021-03-08 13:30:00,50.78,50.78,50.78,50.78,2448.0,43.324,43.324,43.324,43.324,2448.0
2021-03-08 14:00:00,50.78,50.78,50.78,50.78,100.0,43.324,43.324,43.324,43.324,100.0
2021-03-08 14:30:00,50.79,50.79,50.78,50.78,592.0,43.3325,43.3325,43.324,43.324,592.0
2021-03-08 15:00:00,50.78,50.79,50.78,50.78,3464.0,43.324,43.3325,43.324,43.324,3464.0
2021-03-08 15:30:00,50.78,50.78,50.78,50.78,4767.0,43.324,43.324,43.324,43.324,4767.0
2021-03-09 09:30:00,50.78,50.79,50.78,50.79,10697.0,43.324,43.3325,43.324,43.3325,10697.0
2021-03-09 10:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-09 10:30:00,50.79,50.79,50.78,50.79,14771.0,43.3325,43.3325,43.324,43.3325,14771.0
2021-03-09 11:00:00,50.79,50.79,50.78,50.78,19317.0,43.3325,43.3325,43.324,43.324,19317.0
2021-03-09 11:30:00,50.78,50.78,50.78,50.78,2066.0,43.324,43.324,43.324,43.324,2066.0
2021-03-09 12:00:00,50.78,50.78,50.78,50.78,7900.0,43.324,43.324,43.324,43.324,7900.0
2021-03-09 12:30:00,50.78,50.78,50.78,50.78,1000.0,43.324,43.324,43.324,43.324,1000.0
2021-03-09 13:00:00,50.78,50.78,50.78,50.78,200.0,43.324,43.324,43.324,43.324,200.0
2021-03-09 13:30:00,50.78,50.78,50.78,50.78,6500.0,43.324,43.324,43.324,43.324,6500.0
2021-03-09 14:00:00,50.78,50.78,50.78,50.78,100.0,43.324,43.324,43.324,43.324,100.0
2021-03-09 14:30:00,50.78,50.78,50.78,50.78,14000.0,43.324,43.324,43.324,43.324,14000.0
2021-03-09 15:00:00,50.78,50.79,50.78,50.78,800.0,43.324,43.3325,43.324,43.324,800.0
2021-03-09 15:30:00,50.78,50.79,50.78,50.78,3007.0,43.324,43.3325,43.324,43.324,3007.0
2021-03-10 09:30:00,50.77,50.77,50.77,50.77,3960.0,43.3155,43.3155,43.3155,43.3155,3960.0
2021-03-10 10:00:00,50.77,50.77,50.77,50.77,3252.0,43.3155,43.3155,43.3155,43.3155,3252.0
2021-03-10 10:30:00,50.77,50.77,50.77,50.77,3774.0,43.3155,43.3155,43.3155,43.3155,3774.0
2021-03-10 11:00:00,50.78,50.78,50.78,50.78,2950.0,43.324,43.324,43.324,43.324,2950.0
2021-03-10 11:30:00,50.78,50.78,50.78,50.78,500.0,43.324,43.324,43.324,43.324,500.0
2021-03-10 12:00:00,50.78,50.78,50.78,50.78,3160.0,43.324,43.324,43.324,43.324,3160.0
2021-03-10 12:30:00,50.78,50.79,50.78,50.78,8610.0,43.324,43.3325,43.324,43.324,8610.0
2021-03-10 13:00:00,50.78,50.78,50.78,50.78,0.0,43.324,43.324,43.324,43.324,0.0
2021-03-10 13:30:00,50.78,50.78,50.78,50.78,492.0,43.324,43.324,43.324,43.324,492.0
2021-03-10 14:00:00,50.79,50.79,50.78,50.78,1557.0,43.3325,43.3325,43.324,43.324,1557.0
2021-03-10 14:30:00,50.78,50.78,50.78,50.78,9307.0,43.324,43.324,43.324,43.324,9307.0
2021-03-10 15:00:00,50.78,50.78,50.78,50.78,2306.0,43.324,43.324,43.324,43.324,2306.0
2021-03-10 15:30:00,50.78,50.81,50.78,50.8,66426.0,43.324,43.3496,43.324,43.3411,66426.0
2021-03-11 09:30:00,50.79,50.79,50.79,50.79,1300.0,43.3325,43.3325,43.3325,43.3325,1300.0
2021-03-11 10:00:00,50.79,50.79,50.79,50.79,100.0,43.3325,43.3325,43.3325,43.3325,100.0
2021-03-11 10:30:00,50.79,50.79,50.79,50.79,190.0,43.3325,43.3325,43.3325,43.3325,190.0
2021-03-11 11:00:00,50.79,50.81,50.79,50.81,15232.0,43.3325,43.3496,43.3325,43.3496,15232.0
2021-03-11 11:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-11 12:00:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-11 12:30:00,50.8,50.81,50.8,50.8,2100.0,43.3411,43.3496,43.3411,43.3411,2100.0
2021-03-11 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-11 13:30:00,50.8,50.81,50.8,50.8,1773.0,43.3411,43.3496,43.3411,43.3411,1773.0
2021-03-11 14:00:00,50.8,50.8,50.8,50.8,500.0,43.3411,43.3411,43.3411,43.3411,500.0
2021-03-11 14:30:00,50.8,50.8,50.8,50.8,600.0,43.3411,43.3411,43.3411,43.3411,600.0
2021-03-11 15:00:00,50.8,50.8,50.8,50.8,258.0,43.3411,43.3411,43.3411,43.3411,258.0
2021-03-11 15:30:00,50.8,50.81,50.8,50.81,1600.0,43.3411,43.3496,43.3411,43.3496,1600.0
2021-03-12 09:30:00,50.78,50.78,50.78,50.78,1400.0,43.324,43.324,43.324,43.324,1400.0
2021-03-12 10:00:00,50.78,50.79,50.78,50.79,2240.0,43.324,43.3325,43.324,43.3325,2240.0
2021-03-12 10:30:00,50.79,50.79,50.79,50.79,1100.0,43.3325,43.3325,43.3325,43.3325,1100.0
2021-03-12 11:00:00,50.79,50.79,50.79,50.79,500.0,43.3325,43.3325,43.3325,43.3325,500.0
2021-03-12 11:30:00,50.79,50.79,50.79,50.79,3800.0,43.3325,43.3325,43.3325,43.3325,3800.0
2021-03-12 12:00:00,50.79,50.79,50.79,50.79,1400.0,43.3325,43.3325,43.3325,43.3325,1400.0
2021-03-12 12:30:00,50.79,50.79,50.79,50.79,3173.0,43.3325,43.3325,43.3325,43.3325,3173.0
2021-03-12 13:00:00,50.79,50.79,50.79,50.79,779.0,43.3325,43.3325,43.3325,43.3325,779.0
2021-03-12 13:30:00,50.79,50.79,50.79,50.79,1021.0,43.3325,43.3325,43.3325,43.3325,1021.0
2021-03-12 14:00:00,50.79,50.79,50.79,50.79,1800.0,43.3325,43.3325,43.3325,43.3325,1800.0
2021-03-12 14:30:00,50.79,50.79,50.79,50.79,2000.0,43.3325,43.3325,43.3325,43.3325,2000.0
2021-03-12 15:00:00,50.79,50.79,50.79,50.79,200.0,43.3325,43.3325,43.3325,43.3325,200.0
2021-03-12 15:30:00,50.79,50.79,50.79,50.79,7552.0,43.3325,43.3325,43.3325,43.3325,7552.0
2021-03-15 09:30:00,50.77,50.77,50.77,50.77,5040.0,43.3155,43.3155,43.3155,43.3155,5040.0
2021-03-15 10:00:00,50.77,50.77,50.77,50.77,300.0,43.3155,43.3155,43.3155,43.3155,300.0
2021-03-15 10:30:00,50.76,50.77,50.76,50.77,900.0,43.3069,43.3155,43.3069,43.3155,900.0
2021-03-15 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3155,43.3155,43.3155,43.3155,0.0
2021-03-15 11:30:00,50.78,50.78,50.78,50.78,2100.0,43.324,43.324,43.324,43.324,2100.0
2021-03-15 12:00:00,50.78,50.78,50.78,50.78,100.0,43.324,43.324,43.324,43.324,100.0
2021-03-15 12:30:00,50.78,50.78,50.78,50.78,1000.0,43.324,43.324,43.324,43.324,1000.0
2021-03-15 13:00:00,50.78,50.78,50.78,50.78,7500.0,43.324,43.324,43.324,43.324,7500.0
2021-03-15 13:30:00,50.79,50.79,50.79,50.79,5400.0,43.3325,43.3325,43.3325,43.3325,5400.0
2021-03-15 14:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-15 14:30:00,50.79,50.79,50.79,50.79,200.0,43.3325,43.3325,43.3325,43.3325,200.0
2021-03-15 15:00:00,50.79,50.79,50.78,50.78,2233.0,43.3325,43.3325,43.324,43.324,2233.0
2021-03-15 15:30:00,50.79,50.79,50.79,50.79,6059.0,43.3325,43.3325,43.3325,43.3325,6059.0
2021-03-16 09:30:00,50.78,50.78,50.78,50.78,700.0,43.324,43.324,43.324,43.324,700.0
2021-03-16 10:00:00,50.78,50.78,50.78,50.78,0.0,43.324,43.324,43.324,43.324,0.0
2021-03-16 10:30:00,50.78,50.79,50.78,50.79,990.0,43.324,43.3325,43.324,43.3325,990.0
2021-03-16 11:00:00,50.79,50.79,50.79,50.79,3100.0,43.3325,43.3325,43.3325,43.3325,3100.0
2021-03-16 11:30:00,50.79,50.79,50.79,50.79,3236.0,43.3325,43.3325,43.3325,43.3325,3236.0
2021-03-16 12:00:00,50.79,50.79,50.79,50.79,715.0,43.3325,43.3325,43.3325,43.3325,715.0
2021-03-16 12:30:00,50.79,50.79,50.79,50.79,400.0,43.3325,43.3325,43.3325,43.3325,400.0
2021-03-16 13:00:00,50.79,50.79,50.79,50.79,300.0,43.3325,43.3325,43.3325,43.3325,300.0
2021-03-16 13:30:00,50.79,50.79,50.79,50.79,6456.0,43.3325,43.3325,43.3325,43.3325,6456.0
2021-03-16 14:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-16 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-16 15:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-16 15:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 10:30:00,50.79,50.79,50.79,50.79,630.0,43.3325,43.3325,43.3325,43.3325,630.0
2021-03-17 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 12:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 13:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-17 13:30:00,50.78,50.78,50.78,50.78,1600.0,43.324,43.324,43.324,43.324,1600.0
2021-03-17 14:00:00,50.79,50.79,50.79,50.79,4410.0,43.3325,43.3325,43.3325,43.3325,4410.0
2021-03-17 14:30:00,50.79,50.79,50.79,50.79,897.0,43.3325,43.3325,43.3325,43.3325,897.0
2021-03-17 15:00:00,50.79,50.79,50.79,50.79,900.0,43.3325,43.3325,43.3325,43.3325,900.0
2021-03-17 15:30:00,50.79,50.79,50.79,50.79,1800.0,43.3325,43.3325,43.3325,43.3325,1800.0
2021-03-18 09:30:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-18 10:00:00,50.79,50.79,50.79,50.79,8975.0,43.3325,43.3325,43.3325,43.3325,8975.0
2021-03-18 10:30:00,50.79,50.8,50.79,50.79,12595.0,43.3325,43.3411,43.3325,43.3325,12595.0
2021-03-18 11:00:00,50.79,50.79,50.79,50.79,4400.0,43.3325,43.3325,43.3325,43.3325,4400.0
2021-03-18 11:30:00,50.79,50.79,50.79,50.79,6479.0,43.3325,43.3325,43.3325,43.3325,6479.0
2021-03-18 12:00:00,50.79,50.79,50.79,50.79,100.0,43.3325,43.3325,43.3325,43.3325,100.0
2021-03-18 12:30:00,50.79,50.79,50.79,50.79,200.0,43.3325,43.3325,43.3325,43.3325,200.0
2021-03-18 13:00:00,50.8,50.8,50.79,50.79,801.0,43.3411,43.3411,43.3325,43.3325,801.0
2021-03-18 13:30:00,50.8,50.8,50.8,50.8,1884.0,43.3411,43.3411,43.3411,43.3411,1884.0
2021-03-18 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-18 14:30:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-18 15:00:00,50.79,50.79,50.79,50.79,2645.0,43.3325,43.3325,43.3325,43.3325,2645.0
2021-03-18 15:30:00,50.79,50.79,50.79,50.79,1754.0,43.3325,43.3325,43.3325,43.3325,1754.0
2021-03-19 09:30:00,50.78,50.79,50.78,50.79,29460.0,43.324,43.3325,43.324,43.3325,29460.0
2021-03-19 10:00:00,50.79,50.79,50.79,50.79,3474.0,43.3325,43.3325,43.3325,43.3325,3474.0
2021-03-19 10:30:00,50.79,50.79,50.78,50.78,5569.0,43.3325,43.3325,43.324,43.324,5569.0
2021-03-19 11:00:00,50.78,50.78,50.78,50.78,4900.0,43.324,43.324,43.324,43.324,4900.0
2021-03-19 11:30:00,50.78,50.78,50.78,50.78,3252.0,43.324,43.324,43.324,43.324,3252.0
2021-03-19 12:00:00,50.78,50.79,50.78,50.79,59844.0,43.324,43.3325,43.324,43.3325,59844.0
2021-03-19 12:30:00,50.78,50.79,50.78,50.79,2900.0,43.324,43.3325,43.324,43.3325,2900.0
2021-03-19 13:00:00,50.79,50.79,50.79,50.79,700.0,43.3325,43.3325,43.3325,43.3325,700.0
2021-03-19 13:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-19 14:00:00,50.79,50.79,50.79,50.79,400.0,43.3325,43.3325,43.3325,43.3325,400.0
2021-03-19 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-19 15:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-19 15:30:00,50.79,50.8,50.79,50.8,12518.0,43.3325,43.3411,43.3325,43.3411,12518.0
2021-03-22 09:30:00,50.79,50.79,50.78,50.78,496.0,43.3325,43.3325,43.324,43.324,496.0
2021-03-22 10:00:00,50.79,50.79,50.79,50.79,6500.0,43.3325,43.3325,43.3325,43.3325,6500.0
2021-03-22 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-22 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-22 11:30:00,50.79,50.79,50.78,50.78,5700.0,43.3325,43.3325,43.324,43.324,5700.0
2021-03-22 12:00:00,50.79,50.79,50.79,50.79,5600.0,43.3325,43.3325,43.3325,43.3325,5600.0
2021-03-22 12:30:00,50.79,50.79,50.79,50.79,800.0,43.3325,43.3325,43.3325,43.3325,800.0
2021-03-22 13:00:00,50.79,50.79,50.79,50.79,1400.0,43.3325,43.3325,43.3325,43.3325,1400.0
2021-03-22 13:30:00,50.79,50.79,50.79,50.79,1598.0,43.3325,43.3325,43.3325,43.3325,1598.0
2021-03-22 14:00:00,50.79,50.8,50.79,50.79,18122.0,43.3325,43.3411,43.3325,43.3325,18122.0
2021-03-22 14:30:00,50.79,50.79,50.79,50.79,1300.0,43.3325,43.3325,43.3325,43.3325,1300.0
2021-03-22 15:00:00,50.79,50.79,50.79,50.79,2035.0,43.3325,43.3325,43.3325,43.3325,2035.0
2021-03-22 15:30:00,50.79,50.79,50.79,50.79,9289.0,43.3325,43.3325,43.3325,43.3325,9289.0
2021-03-23 09:30:00,50.79,50.8,50.79,50.8,25100.0,43.3325,43.3411,43.3325,43.3411,25100.0
2021-03-23 10:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-23 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-23 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-23 11:30:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-23 12:00:00,50.79,50.79,50.79,50.79,200.0,43.3325,43.3325,43.3325,43.3325,200.0
2021-03-23 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-23 13:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-23 13:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-23 14:00:00,50.79,50.79,50.79,50.79,100.0,43.3325,43.3325,43.3325,43.3325,100.0
2021-03-23 14:30:00,50.79,50.79,50.79,50.79,200.0,43.3325,43.3325,43.3325,43.3325,200.0
2021-03-23 15:00:00,50.79,50.79,50.79,50.79,3707.0,43.3325,43.3325,43.3325,43.3325,3707.0
2021-03-23 15:30:00,50.79,50.79,50.79,50.79,4265.0,43.3325,43.3325,43.3325,43.3325,4265.0
2021-03-24 09:30:00,50.79,50.8,50.79,50.8,26980.0,43.3325,43.3411,43.3325,43.3411,26980.0
2021-03-24 10:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-24 10:30:00,50.79,50.8,50.79,50.8,10850.0,43.3325,43.3411,43.3325,43.3411,10850.0
2021-03-24 11:00:00,50.79,50.81,50.79,50.81,8123.0,43.3325,43.3496,43.3325,43.3496,8123.0
2021-03-24 11:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-24 12:00:00,50.81,50.81,50.81,50.81,700.0,43.3496,43.3496,43.3496,43.3496,700.0
2021-03-24 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-24 13:00:00,50.81,50.81,50.81,50.81,700.0,43.3496,43.3496,43.3496,43.3496,700.0
2021-03-24 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-24 14:00:00,50.81,50.81,50.81,50.81,1912.0,43.3496,43.3496,43.3496,43.3496,1912.0
2021-03-24 14:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-24 15:00:00,50.81,50.81,50.81,50.81,400.0,43.3496,43.3496,43.3496,43.3496,400.0
2021-03-24 15:30:00,50.81,50.81,50.8,50.81,1200.0,43.3496,43.3496,43.3411,43.3496,1200.0
2021-03-25 09:30:00,50.81,50.82,50.81,50.81,31091.0,43.3496,43.3581,43.3496,43.3496,31091.0
2021-03-25 10:00:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-25 10:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-25 11:00:00,50.81,50.81,50.81,50.81,100.0,43.3496,43.3496,43.3496,43.3496,100.0
2021-03-25 11:30:00,50.81,50.81,50.81,50.81,154.0,43.3496,43.3496,43.3496,43.3496,154.0
2021-03-25 12:00:00,50.81,50.81,50.81,50.81,1100.0,43.3496,43.3496,43.3496,43.3496,1100.0
2021-03-25 12:30:00,50.81,50.81,50.81,50.81,211.0,43.3496,43.3496,43.3496,43.3496,211.0
2021-03-25 13:00:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-25 13:30:00,50.81,50.81,50.81,50.81,394.0,43.3496,43.3496,43.3496,43.3496,394.0
2021-03-25 14:00:00,50.81,50.81,50.81,50.81,1757.0,43.3496,43.3496,43.3496,43.3496,1757.0
2021-03-25 14:30:00,50.81,50.81,50.81,50.81,500.0,43.3496,43.3496,43.3496,43.3496,500.0
2021-03-25 15:00:00,50.81,50.81,50.8,50.8,17234.0,43.3496,43.3496,43.3411,43.3411,17234.0
2021-03-25 15:30:00,50.8,50.8,50.78,50.78,2567.0,43.3411,43.3411,43.324,43.324,2567.0
2021-03-26 09:30:00,50.79,50.79,50.79,50.79,500.0,43.3325,43.3325,43.3325,43.3325,500.0
2021-03-26 10:00:00,50.79,50.8,50.79,50.8,9945.0,43.3325,43.3411,43.3325,43.3411,9945.0
2021-03-26 10:30:00,50.8,50.8,50.79,50.8,34488.0,43.3411,43.3411,43.3325,43.3411,34488.0
2021-03-26 11:00:00,50.81,50.81,50.8,50.81,20535.0,43.3496,43.3496,43.3411,43.3496,20535.0
2021-03-26 11:30:00,50.81,50.81,50.81,50.81,6000.0,43.3496,43.3496,43.3496,43.3496,6000.0
2021-03-26 12:00:00,50.81,50.81,50.81,50.81,10140.0,43.3496,43.3496,43.3496,43.3496,10140.0
2021-03-26 12:30:00,50.81,50.81,50.81,50.81,2800.0,43.3496,43.3496,43.3496,43.3496,2800.0
2021-03-26 13:00:00,50.81,50.81,50.81,50.81,2900.0,43.3496,43.3496,43.3496,43.3496,2900.0
2021-03-26 13:30:00,50.81,50.81,50.81,50.81,3850.0,43.3496,43.3496,43.3496,43.3496,3850.0
2021-03-26 14:00:00,50.81,50.81,50.81,50.81,2550.0,43.3496,43.3496,43.3496,43.3496,2550.0
2021-03-26 14:30:00,50.81,50.81,50.81,50.81,1500.0,43.3496,43.3496,43.3496,43.3496,1500.0
2021-03-26 15:00:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-26 15:30:00,50.81,50.81,50.81,50.81,0.0,43.3496,43.3496,43.3496,43.3496,0.0
2021-03-29 09:30:00,50.79,50.8,50.79,50.79,2800.0,43.3325,43.3411,43.3325,43.3325,2800.0
2021-03-29 10:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-29 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-29 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-29 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-29 12:00:00,50.79,50.79,50.79,50.79,980.0,43.3325,43.3325,43.3325,43.3325,980.0
2021-03-29 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-29 13:00:00,50.79,50.79,50.79,50.79,4479.0,43.3325,43.3325,43.3325,43.3325,4479.0
2021-03-29 13:30:00,50.79,50.79,50.79,50.79,350.0,43.3325,43.3325,43.3325,43.3325,350.0
2021-03-29 14:00:00,50.79,50.8,50.79,50.79,3500.0,43.3325,43.3411,43.3325,43.3325,3500.0
2021-03-29 14:30:00,50.79,50.79,50.79,50.79,900.0,43.3325,43.3325,43.3325,43.3325,900.0
2021-03-29 15:00:00,50.79,50.79,50.79,50.79,2500.0,43.3325,43.3325,43.3325,43.3325,2500.0
2021-03-29 15:30:00,50.79,50.8,50.79,50.79,31302.0,43.3325,43.3411,43.3325,43.3325,31302.0
2021-03-30 09:30:00,50.79,50.8,50.79,50.8,1200.0,43.3325,43.3411,43.3325,43.3411,1200.0
2021-03-30 10:00:00,50.8,50.8,50.8,50.8,0.0,43.3411,43.3411,43.3411,43.3411,0.0
2021-03-30 10:30:00,50.79,50.79,50.79,50.79,1900.0,43.3325,43.3325,43.3325,43.3325,1900.0
2021-03-30 11:00:00,50.79,50.79,50.79,50.79,2200.0,43.3325,43.3325,43.3325,43.3325,2200.0
2021-03-30 11:30:00,50.79,50.79,50.79,50.79,12919.0,43.3325,43.3325,43.3325,43.3325,12919.0
2021-03-30 12:00:00,50.79,50.79,50.79,50.79,1200.0,43.3325,43.3325,43.3325,43.3325,1200.0
2021-03-30 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-30 13:00:00,50.79,50.79,50.79,50.79,0.0,43.3325,43.3325,43.3325,43.3325,0.0
2021-03-30 13:30:00,50.79,50.79,50.79,50.79,592.0,43.3325,43.3325,43.3325,43.3325,592.0
2021-03-30 14:00:00,50.79,50.79,50.79,50.79,100.0,43.3325,43.3325,43.3325,43.3325,100.0
2021-03-30 14:30:00,50.79,50.79,50.79,50.79,1256.0,43.3325,43.3325,43.3325,43.3325,1256.0
2021-03-30 15:00:00,50.79,50.79,50.79,50.79,727.0,43.3325,43.3325,43.3325,43.3325,727.0
2021-03-30 15:30:00,50.79,50.8,50.79,50.79,13310.0,43.3325,43.3411,43.3325,43.3325,13310.0
2021-03-31 10:00:00,50.79,50.79,50.79,50.79,500.0,43.3325,43.3325,43.3325,43.3325,500.0
2021-03-31 10:30:00,50.79,50.79,50.78,50.78,15500.0,43.3325,43.3325,43.324,43.324,15500.0
2021-03-31 11:00:00,50.78,50.79,50.78,50.78,7320.0,43.324,43.3325,43.324,43.324,7320.0
2021-03-31 11:30:00,50.78,50.78,50.78,50.78,3700.0,43.324,43.324,43.324,43.324,3700.0
2021-03-31 12:00:00,50.78,50.78,50.78,50.78,10500.0,43.324,43.324,43.324,43.324,10500.0
2021-03-31 12:30:00,50.78,50.78,50.78,50.78,2392.0,43.324,43.324,43.324,43.324,2392.0
2021-03-31 13:00:00,50.78,50.78,50.78,50.78,1500.0,43.324,43.324,43.324,43.324,1500.0
2021-03-31 13:30:00,50.78,50.78,50.78,50.78,1416.0,43.324,43.324,43.324,43.324,1416.0
2021-03-31 14:00:00,50.78,50.79,50.78,50.78,4044.0,43.324,43.3325,43.324,43.324,4044.0
2021-03-31 14:30:00,50.78,50.78,50.78,50.78,3585.0,43.324,43.324,43.324,43.324,3585.0
2021-03-31 15:00:00,50.78,50.78,50.78,50.78,4943.0,43.324,43.324,43.324,43.324,4943.0
2021-03-31 15:30:00,50.78,50.78,50.78,50.78,12140.0,43.324,43.324,43.324,43.324,12140.0
2021-04-01 09:30:00,50.77,50.77,50.76,50.76,5750.0,43.3342,43.3342,43.3256,43.3256,5750.0
2021-04-01 10:00:00,50.76,50.76,50.76,50.76,3543.0,43.3256,43.3256,43.3256,43.3256,3543.0
2021-04-01 10:30:00,50.76,50.76,50.75,50.76,35400.0,43.3256,43.3256,43.3171,43.3256,35400.0
2021-04-01 11:00:00,50.76,50.76,50.76,50.76,3491.0,43.3256,43.3256,43.3256,43.3256,3491.0
2021-04-01 11:30:00,50.76,50.76,50.76,50.76,1000.0,43.3256,43.3256,43.3256,43.3256,1000.0
2021-04-01 12:00:00,50.76,50.76,50.76,50.76,324.0,43.3256,43.3256,43.3256,43.3256,324.0
2021-04-01 12:30:00,50.76,50.76,50.75,50.75,8117.0,43.3256,43.3256,43.3171,43.3171,8117.0
2021-04-01 13:00:00,50.75,50.75,50.74,50.75,18592.0,43.3171,43.3171,43.3086,43.3171,18592.0
2021-04-01 13:30:00,50.74,50.75,50.74,50.75,14201.0,43.3086,43.3171,43.3086,43.3171,14201.0
2021-04-01 14:00:00,50.75,50.75,50.75,50.75,1197.0,43.3171,43.3171,43.3171,43.3171,1197.0
2021-04-01 14:30:00,50.75,50.75,50.75,50.75,10577.0,43.3171,43.3171,43.3171,43.3171,10577.0
2021-04-01 15:00:00,50.75,50.76,50.75,50.75,9843.0,43.3171,43.3256,43.3171,43.3171,9843.0
2021-04-01 15:30:00,50.75,50.75,50.74,50.75,7589.0,43.3171,43.3171,43.3086,43.3171,7589.0
2021-04-05 09:30:00,50.74,50.75,50.74,50.75,2101.0,43.3086,43.3171,43.3086,43.3171,2101.0
2021-04-05 10:00:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-05 10:30:00,50.75,50.75,50.75,50.75,4225.0,43.3171,43.3171,43.3171,43.3171,4225.0
2021-04-05 11:00:00,50.75,50.75,50.74,50.74,3665.0,43.3171,43.3171,43.3086,43.3086,3665.0
2021-04-05 11:30:00,50.75,50.75,50.75,50.75,600.0,43.3171,43.3171,43.3171,43.3171,600.0
2021-04-05 12:00:00,50.74,50.75,50.74,50.75,400.0,43.3086,43.3171,43.3086,43.3171,400.0
2021-04-05 12:30:00,50.74,50.74,50.74,50.74,2793.0,43.3086,43.3086,43.3086,43.3086,2793.0
2021-04-05 13:00:00,50.74,50.75,50.74,50.75,1784.0,43.3086,43.3171,43.3086,43.3171,1784.0
2021-04-05 13:30:00,50.74,50.74,50.74,50.74,100.0,43.3086,43.3086,43.3086,43.3086,100.0
2021-04-05 14:00:00,50.75,50.76,50.75,50.76,13559.0,43.3171,43.3256,43.3171,43.3256,13559.0
2021-04-05 14:30:00,50.75,50.76,50.74,50.74,23130.0,43.3171,43.3256,43.3086,43.3086,23130.0
2021-04-05 15:00:00,50.74,50.74,50.74,50.74,4700.0,43.3086,43.3086,43.3086,43.3086,4700.0
2021-04-05 15:30:00,50.74,50.74,50.74,50.74,1470.0,43.3086,43.3086,43.3086,43.3086,1470.0
2021-04-06 10:00:00,50.74,50.74,50.74,50.74,5424.0,43.3086,43.3086,43.3086,43.3086,5424.0
2021-04-06 10:30:00,50.74,50.74,50.74,50.74,1899.0,43.3086,43.3086,43.3086,43.3086,1899.0
2021-04-06 11:00:00,50.74,50.74,50.73,50.73,3690.0,43.3086,43.3086,43.3,43.3,3690.0
2021-04-06 11:30:00,50.74,50.74,50.73,50.74,9557.0,43.3086,43.3086,43.3,43.3086,9557.0
2021-04-06 12:00:00,50.74,50.74,50.73,50.73,26949.0,43.3086,43.3086,43.3,43.3,26949.0
2021-04-06 12:30:00,50.73,50.74,50.73,50.74,41306.0,43.3,43.3086,43.3,43.3086,41306.0
2021-04-06 13:00:00,50.74,50.74,50.74,50.74,3700.0,43.3086,43.3086,43.3086,43.3086,3700.0
2021-04-06 13:30:00,50.74,50.74,50.74,50.74,1300.0,43.3086,43.3086,43.3086,43.3086,1300.0
2021-04-06 14:00:00,50.74,50.74,50.73,50.74,10111.0,43.3086,43.3086,43.3,43.3086,10111.0
2021-04-06 14:30:00,50.74,50.74,50.74,50.74,2500.0,43.3086,43.3086,43.3086,43.3086,2500.0
2021-04-06 15:00:00,50.74,50.74,50.74,50.74,2800.0,43.3086,43.3086,43.3086,43.3086,2800.0
2021-04-06 15:30:00,50.74,50.74,50.74,50.74,2600.0,43.3086,43.3086,43.3086,43.3086,2600.0
2021-04-07 10:00:00,50.74,50.74,50.74,50.74,276.0,43.3086,43.3086,43.3086,43.3086,276.0
2021-04-07 10:30:00,50.74,50.75,50.74,50.74,10918.0,43.3086,43.3171,43.3086,43.3086,10918.0
2021-04-07 11:00:00,50.74,50.74,50.74,50.74,700.0,43.3086,43.3086,43.3086,43.3086,700.0
2021-04-07 11:30:00,50.74,50.74,50.74,50.74,395.0,43.3086,43.3086,43.3086,43.3086,395.0
2021-04-07 12:00:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-07 12:30:00,50.74,50.74,50.74,50.74,222.0,43.3086,43.3086,43.3086,43.3086,222.0
2021-04-07 13:00:00,50.74,50.74,50.74,50.74,0.0,43.3086,43.3086,43.3086,43.3086,0.0
2021-04-07 13:30:00,50.74,50.74,50.74,50.74,100.0,43.3086,43.3086,43.3086,43.3086,100.0
2021-04-07 14:00:00,50.74,50.74,50.74,50.74,700.0,43.3086,43.3086,43.3086,43.3086,700.0
2021-04-07 14:30:00,50.74,50.74,50.74,50.74,8065.0,43.3086,43.3086,43.3086,43.3086,8065.0
2021-04-07 15:00:00,50.74,50.75,50.74,50.74,2099.0,43.3086,43.3171,43.3086,43.3086,2099.0
2021-04-07 15:30:00,50.75,50.75,50.74,50.74,780.0,43.3171,43.3171,43.3086,43.3086,780.0
2021-04-08 09:30:00,50.76,50.76,50.75,50.75,2700.0,43.3256,43.3256,43.3171,43.3171,2700.0
2021-04-08 10:00:00,50.75,50.76,50.75,50.76,679.0,43.3171,43.3256,43.3171,43.3256,679.0
2021-04-08 10:30:00,50.76,50.76,50.76,50.76,1400.0,43.3256,43.3256,43.3256,43.3256,1400.0
2021-04-08 11:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-08 11:30:00,50.75,50.75,50.75,50.75,355.0,43.3171,43.3171,43.3171,43.3171,355.0
2021-04-08 12:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-08 12:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-08 13:00:00,50.75,50.75,50.75,50.75,4266.0,43.3171,43.3171,43.3171,43.3171,4266.0
2021-04-08 13:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-08 14:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-08 14:30:00,50.75,50.75,50.75,50.75,1800.0,43.3171,43.3171,43.3171,43.3171,1800.0
2021-04-08 15:00:00,50.74,50.74,50.74,50.74,33827.0,43.3086,43.3086,43.3086,43.3086,33827.0
2021-04-08 15:30:00,50.74,50.74,50.74,50.74,1300.0,43.3086,43.3086,43.3086,43.3086,1300.0
2021-04-09 09:30:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-09 10:00:00,50.74,50.74,50.74,50.74,100.0,43.3086,43.3086,43.3086,43.3086,100.0
2021-04-09 10:30:00,50.74,50.74,50.74,50.74,0.0,43.3086,43.3086,43.3086,43.3086,0.0
2021-04-09 11:00:00,50.74,50.74,50.74,50.74,100.0,43.3086,43.3086,43.3086,43.3086,100.0
2021-04-09 11:30:00,50.74,50.74,50.74,50.74,0.0,43.3086,43.3086,43.3086,43.3086,0.0
2021-04-09 12:00:00,50.74,50.74,50.74,50.74,5415.0,43.3086,43.3086,43.3086,43.3086,5415.0
2021-04-09 12:30:00,50.73,50.73,50.73,50.73,100.0,43.3,43.3,43.3,43.3,100.0
2021-04-09 13:00:00,50.74,50.74,50.73,50.74,14335.0,43.3086,43.3086,43.3,43.3086,14335.0
2021-04-09 13:30:00,50.73,50.74,50.73,50.74,202.0,43.3,43.3086,43.3,43.3086,202.0
2021-04-09 14:00:00,50.73,50.73,50.73,50.73,1741.0,43.3,43.3,43.3,43.3,1741.0
2021-04-09 14:30:00,50.73,50.73,50.73,50.73,1100.0,43.3,43.3,43.3,43.3,1100.0
2021-04-09 15:00:00,50.73,50.73,50.73,50.73,1766.0,43.3,43.3,43.3,43.3,1766.0
2021-04-09 15:30:00,50.73,50.74,50.73,50.73,29904.0,43.3,43.3086,43.3,43.3,29904.0
2021-04-12 09:30:00,50.74,50.75,50.74,50.74,700.0,43.3086,43.3171,43.3086,43.3086,700.0
2021-04-12 10:00:00,50.74,50.74,50.74,50.74,2100.0,43.3086,43.3086,43.3086,43.3086,2100.0
2021-04-12 10:30:00,50.74,50.74,50.74,50.74,500.0,43.3086,43.3086,43.3086,43.3086,500.0
2021-04-12 11:00:00,50.74,50.74,50.74,50.74,600.0,43.3086,43.3086,43.3086,43.3086,600.0
2021-04-12 11:30:00,50.74,50.74,50.74,50.74,700.0,43.3086,43.3086,43.3086,43.3086,700.0
2021-04-12 12:00:00,50.74,50.74,50.74,50.74,600.0,43.3086,43.3086,43.3086,43.3086,600.0
2021-04-12 12:30:00,50.75,50.75,50.74,50.74,1220.0,43.3171,43.3171,43.3086,43.3086,1220.0
2021-04-12 13:00:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-12 13:30:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-12 14:00:00,50.74,50.74,50.74,50.74,4114.0,43.3086,43.3086,43.3086,43.3086,4114.0
2021-04-12 14:30:00,50.74,50.74,50.74,50.74,100.0,43.3086,43.3086,43.3086,43.3086,100.0
2021-04-12 15:00:00,50.74,50.74,50.74,50.74,864.0,43.3086,43.3086,43.3086,43.3086,864.0
2021-04-12 15:30:00,50.74,50.74,50.74,50.74,921.0,43.3086,43.3086,43.3086,43.3086,921.0
2021-04-13 09:30:00,50.76,50.76,50.75,50.75,1380.0,43.3256,43.3256,43.3171,43.3171,1380.0
2021-04-13 10:00:00,50.75,50.76,50.75,50.75,3000.0,43.3171,43.3256,43.3171,43.3171,3000.0
2021-04-13 10:30:00,50.76,50.76,50.75,50.75,2497.0,43.3256,43.3256,43.3171,43.3171,2497.0
2021-04-13 11:00:00,50.75,50.76,50.75,50.76,1500.0,43.3171,43.3256,43.3171,43.3256,1500.0
2021-04-13 11:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-13 12:00:00,50.76,50.76,50.75,50.75,7900.0,43.3256,43.3256,43.3171,43.3171,7900.0
2021-04-13 12:30:00,50.75,50.75,50.74,50.74,1090.0,43.3171,43.3171,43.3086,43.3086,1090.0
2021-04-13 13:00:00,50.74,50.74,50.74,50.74,3300.0,43.3086,43.3086,43.3086,43.3086,3300.0
2021-04-13 13:30:00,50.74,50.74,50.74,50.74,4860.0,43.3086,43.3086,43.3086,43.3086,4860.0
2021-04-13 14:00:00,50.74,50.74,50.74,50.74,3843.0,43.3086,43.3086,43.3086,43.3086,3843.0
2021-04-13 14:30:00,50.74,50.74,50.74,50.74,3800.0,43.3086,43.3086,43.3086,43.3086,3800.0
2021-04-13 15:00:00,50.74,50.74,50.74,50.74,2047.0,43.3086,43.3086,43.3086,43.3086,2047.0
2021-04-13 15:30:00,50.74,50.74,50.74,50.74,7992.0,43.3086,43.3086,43.3086,43.3086,7992.0
2021-04-14 09:30:00,50.76,50.76,50.75,50.75,6700.0,43.3256,43.3256,43.3171,43.3171,6700.0
2021-04-14 10:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-14 10:30:00,50.76,50.76,50.76,50.76,100.0,43.3256,43.3256,43.3256,43.3256,100.0
2021-04-14 11:00:00,50.75,50.75,50.75,50.75,15900.0,43.3171,43.3171,43.3171,43.3171,15900.0
2021-04-14 11:30:00,50.74,50.74,50.74,50.74,700.0,43.3086,43.3086,43.3086,43.3086,700.0
2021-04-14 12:00:00,50.74,50.74,50.74,50.74,18300.0,43.3086,43.3086,43.3086,43.3086,18300.0
2021-04-14 12:30:00,50.74,50.74,50.74,50.74,200.0,43.3086,43.3086,43.3086,43.3086,200.0
2021-04-14 13:00:00,50.74,50.74,50.74,50.74,450.0,43.3086,43.3086,43.3086,43.3086,450.0
2021-04-14 13:30:00,50.74,50.74,50.74,50.74,2942.0,43.3086,43.3086,43.3086,43.3086,2942.0
2021-04-14 14:00:00,50.74,50.74,50.74,50.74,592.0,43.3086,43.3086,43.3086,43.3086,592.0
2021-04-14 14:30:00,50.74,50.74,50.74,50.74,1907.0,43.3086,43.3086,43.3086,43.3086,1907.0
2021-04-14 15:00:00,50.74,50.74,50.74,50.74,2673.0,43.3086,43.3086,43.3086,43.3086,2673.0
2021-04-14 15:30:00,50.74,50.74,50.74,50.74,4034.0,43.3086,43.3086,43.3086,43.3086,4034.0
2021-04-15 09:30:00,50.75,50.75,50.75,50.75,4768.0,43.3171,43.3171,43.3171,43.3171,4768.0
2021-04-15 10:00:00,50.74,50.75,50.74,50.75,3584.0,43.3086,43.3171,43.3086,43.3171,3584.0
2021-04-15 10:30:00,50.75,50.75,50.75,50.75,2000.0,43.3171,43.3171,43.3171,43.3171,2000.0
2021-04-15 11:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-15 11:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-15 12:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-15 12:30:00,50.74,50.75,50.74,50.75,388.0,43.3086,43.3171,43.3086,43.3171,388.0
2021-04-15 13:00:00,50.75,50.75,50.75,50.75,1190.0,43.3171,43.3171,43.3171,43.3171,1190.0
2021-04-15 13:30:00,50.75,50.75,50.75,50.75,1013.0,43.3171,43.3171,43.3171,43.3171,1013.0
2021-04-15 14:00:00,50.75,50.75,50.75,50.75,13324.0,43.3171,43.3171,43.3171,43.3171,13324.0
2021-04-15 14:30:00,50.75,50.75,50.75,50.75,1058.0,43.3171,43.3171,43.3171,43.3171,1058.0
2021-04-15 15:00:00,50.74,50.74,50.74,50.74,6520.0,43.3086,43.3086,43.3086,43.3086,6520.0
2021-04-15 15:30:00,50.75,50.75,50.75,50.75,2048.0,43.3171,43.3171,43.3171,43.3171,2048.0
2021-04-16 09:30:00,50.75,50.76,50.75,50.75,430.0,43.3171,43.3256,43.3171,43.3171,430.0
2021-04-16 10:00:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-16 10:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-16 11:00:00,50.76,50.76,50.76,50.76,1987.0,43.3256,43.3256,43.3256,43.3256,1987.0
2021-04-16 11:30:00,50.76,50.76,50.76,50.76,178.0,43.3256,43.3256,43.3256,43.3256,178.0
2021-04-16 12:00:00,50.76,50.76,50.76,50.76,445.0,43.3256,43.3256,43.3256,43.3256,445.0
2021-04-16 12:30:00,50.76,50.76,50.76,50.76,5900.0,43.3256,43.3256,43.3256,43.3256,5900.0
2021-04-16 13:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-16 13:30:00,50.76,50.76,50.76,50.76,200.0,43.3256,43.3256,43.3256,43.3256,200.0
2021-04-16 14:00:00,50.75,50.75,50.75,50.75,200.0,43.3171,43.3171,43.3171,43.3171,200.0
2021-04-16 14:30:00,50.76,50.76,50.76,50.76,2200.0,43.3256,43.3256,43.3256,43.3256,2200.0
2021-04-16 15:00:00,50.76,50.76,50.75,50.76,11267.0,43.3256,43.3256,43.3171,43.3256,11267.0
2021-04-16 15:30:00,50.76,50.76,50.75,50.75,2551.0,43.3256,43.3256,43.3171,43.3171,2551.0
2021-04-19 09:30:00,50.75,50.75,50.74,50.74,10900.0,43.3171,43.3171,43.3086,43.3086,10900.0
2021-04-19 10:00:00,50.74,50.74,50.74,50.74,4220.0,43.3086,43.3086,43.3086,43.3086,4220.0
2021-04-19 10:30:00,50.74,50.74,50.74,50.74,4400.0,43.3086,43.3086,43.3086,43.3086,4400.0
2021-04-19 11:00:00,50.74,50.74,50.74,50.74,1618.0,43.3086,43.3086,43.3086,43.3086,1618.0
2021-04-19 11:30:00,50.73,50.73,50.73,50.73,100.0,43.3,43.3,43.3,43.3,100.0
2021-04-19 12:00:00,50.73,50.73,50.73,50.73,0.0,43.3,43.3,43.3,43.3,0.0
2021-04-19 12:30:00,50.73,50.73,50.73,50.73,0.0,43.3,43.3,43.3,43.3,0.0
2021-04-19 13:00:00,50.73,50.73,50.73,50.73,2600.0,43.3,43.3,43.3,43.3,2600.0
2021-04-19 13:30:00,50.74,50.74,50.74,50.74,149.0,43.3086,43.3086,43.3086,43.3086,149.0
2021-04-19 14:00:00,50.73,50.73,50.73,50.73,138.0,43.3,43.3,43.3,43.3,138.0
2021-04-19 14:30:00,50.74,50.74,50.74,50.74,9072.0,43.3086,43.3086,43.3086,43.3086,9072.0
2021-04-19 15:00:00,50.75,50.75,50.75,50.75,22700.0,43.3171,43.3171,43.3171,43.3171,22700.0
2021-04-19 15:30:00,50.75,50.76,50.74,50.76,25845.0,43.3171,43.3256,43.3086,43.3256,25845.0
2021-04-20 09:30:00,50.76,50.76,50.76,50.76,300.0,43.3256,43.3256,43.3256,43.3256,300.0
2021-04-20 10:00:00,50.76,50.76,50.76,50.76,7050.0,43.3256,43.3256,43.3256,43.3256,7050.0
2021-04-20 10:30:00,50.76,50.77,50.76,50.77,4687.0,43.3256,43.3342,43.3256,43.3342,4687.0
2021-04-20 11:00:00,50.76,50.77,50.76,50.77,382.0,43.3256,43.3342,43.3256,43.3342,382.0
2021-04-20 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-20 12:00:00,50.76,50.76,50.76,50.76,449.0,43.3256,43.3256,43.3256,43.3256,449.0
2021-04-20 12:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-20 13:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-20 13:30:00,50.76,50.76,50.76,50.76,245.0,43.3256,43.3256,43.3256,43.3256,245.0
2021-04-20 14:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-20 14:30:00,50.77,50.77,50.77,50.77,700.0,43.3342,43.3342,43.3342,43.3342,700.0
2021-04-20 15:00:00,50.77,50.77,50.76,50.76,28809.0,43.3342,43.3342,43.3256,43.3256,28809.0
2021-04-20 15:30:00,50.76,50.77,50.76,50.76,8310.0,43.3256,43.3342,43.3256,43.3256,8310.0
2021-04-21 09:30:00,50.76,50.76,50.76,50.76,1300.0,43.3256,43.3256,43.3256,43.3256,1300.0
2021-04-21 10:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-21 10:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-21 11:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-21 11:30:00,50.77,50.77,50.77,50.77,100.0,43.3342,43.3342,43.3342,43.3342,100.0
2021-04-21 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-21 12:30:00,50.77,50.77,50.77,50.77,529.0,43.3342,43.3342,43.3342,43.3342,529.0
2021-04-21 13:00:00,50.77,50.77,50.77,50.77,688.0,43.3342,43.3342,43.3342,43.3342,688.0
2021-04-21 13:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-21 14:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-21 14:30:00,50.77,50.77,50.76,50.77,4295.0,43.3342,43.3342,43.3256,43.3342,4295.0
2021-04-21 15:00:00,50.77,50.77,50.76,50.76,4570.0,43.3342,43.3342,43.3256,43.3256,4570.0
2021-04-21 15:30:00,50.77,50.77,50.77,50.77,3045.0,43.3342,43.3342,43.3342,43.3342,3045.0
2021-04-22 09:30:00,50.77,50.77,50.76,50.76,900.0,43.3342,43.3342,43.3256,43.3256,900.0
2021-04-22 10:00:00,50.76,50.77,50.76,50.77,10380.0,43.3256,43.3342,43.3256,43.3342,10380.0
2021-04-22 10:30:00,50.77,50.77,50.77,50.77,500.0,43.3342,43.3342,43.3342,43.3342,500.0
2021-04-22 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-22 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-22 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-22 12:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-22 13:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-22 13:30:00,50.77,50.77,50.76,50.76,22541.0,43.3342,43.3342,43.3256,43.3256,22541.0
2021-04-22 14:00:00,50.77,50.77,50.77,50.77,1800.0,43.3342,43.3342,43.3342,43.3342,1800.0
2021-04-22 14:30:00,50.77,50.77,50.77,50.77,100.0,43.3342,43.3342,43.3342,43.3342,100.0
2021-04-22 15:00:00,50.76,50.76,50.76,50.76,474.0,43.3256,43.3256,43.3256,43.3256,474.0
2021-04-22 15:30:00,50.77,50.77,50.76,50.76,14199.0,43.3342,43.3342,43.3256,43.3256,14199.0
2021-04-23 09:30:00,50.77,50.77,50.77,50.77,100.0,43.3342,43.3342,43.3342,43.3342,100.0
2021-04-23 10:00:00,50.76,50.76,50.75,50.76,3277.0,43.3256,43.3256,43.3171,43.3256,3277.0
2021-04-23 10:30:00,50.75,50.76,50.75,50.76,1491.0,43.3171,43.3256,43.3171,43.3256,1491.0
2021-04-23 11:00:00,50.76,50.76,50.76,50.76,10041.0,43.3256,43.3256,43.3256,43.3256,10041.0
2021-04-23 11:30:00,50.76,50.76,50.76,50.76,2518.0,43.3256,43.3256,43.3256,43.3256,2518.0
2021-04-23 12:00:00,50.76,50.76,50.76,50.76,200.0,43.3256,43.3256,43.3256,43.3256,200.0
2021-04-23 12:30:00,50.76,50.76,50.76,50.76,100.0,43.3256,43.3256,43.3256,43.3256,100.0
2021-04-23 13:00:00,50.76,50.76,50.76,50.76,1300.0,43.3256,43.3256,43.3256,43.3256,1300.0
2021-04-23 13:30:00,50.76,50.76,50.76,50.76,1270.0,43.3256,43.3256,43.3256,43.3256,1270.0
2021-04-23 14:00:00,50.75,50.75,50.75,50.75,1065.0,43.3171,43.3171,43.3171,43.3171,1065.0
2021-04-23 14:30:00,50.75,50.75,50.75,50.75,300.0,43.3171,43.3171,43.3171,43.3171,300.0
2021-04-23 15:00:00,50.76,50.76,50.76,50.76,200.0,43.3256,43.3256,43.3256,43.3256,200.0
2021-04-23 15:30:00,50.76,50.77,50.76,50.76,21212.0,43.3256,43.3342,43.3256,43.3256,21212.0
2021-04-26 09:30:00,50.76,50.76,50.76,50.76,600.0,43.3256,43.3256,43.3256,43.3256,600.0
2021-04-26 10:00:00,50.76,50.76,50.76,50.76,100.0,43.3256,43.3256,43.3256,43.3256,100.0
2021-04-26 10:30:00,50.77,50.77,50.77,50.77,12730.0,43.3342,43.3342,43.3342,43.3342,12730.0
2021-04-26 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-26 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-26 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-26 12:30:00,50.76,50.76,50.76,50.76,2300.0,43.3256,43.3256,43.3256,43.3256,2300.0
2021-04-26 13:00:00,50.76,50.76,50.76,50.76,6400.0,43.3256,43.3256,43.3256,43.3256,6400.0
2021-04-26 13:30:00,50.76,50.76,50.76,50.76,5400.0,43.3256,43.3256,43.3256,43.3256,5400.0
2021-04-26 14:00:00,50.76,50.76,50.75,50.75,49097.0,43.3256,43.3256,43.3171,43.3171,49097.0
2021-04-26 14:30:00,50.75,50.75,50.75,50.75,10589.0,43.3171,43.3171,43.3171,43.3171,10589.0
2021-04-26 15:00:00,50.75,50.75,50.75,50.75,200.0,43.3171,43.3171,43.3171,43.3171,200.0
2021-04-26 15:30:00,50.75,50.75,50.75,50.75,3400.0,43.3171,43.3171,43.3171,43.3171,3400.0
2021-04-27 09:30:00,50.76,50.76,50.76,50.76,300.0,43.3256,43.3256,43.3256,43.3256,300.0
2021-04-27 10:00:00,50.76,50.76,50.75,50.75,1400.0,43.3256,43.3256,43.3171,43.3171,1400.0
2021-04-27 10:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-27 11:00:00,50.75,50.75,50.75,50.75,2500.0,43.3171,43.3171,43.3171,43.3171,2500.0
2021-04-27 11:30:00,50.75,50.76,50.75,50.75,3400.0,43.3171,43.3256,43.3171,43.3171,3400.0
2021-04-27 12:00:00,50.75,50.75,50.75,50.75,2400.0,43.3171,43.3171,43.3171,43.3171,2400.0
2021-04-27 12:30:00,50.75,50.76,50.75,50.76,3960.0,43.3171,43.3256,43.3171,43.3256,3960.0
2021-04-27 13:00:00,50.76,50.76,50.76,50.76,6900.0,43.3256,43.3256,43.3256,43.3256,6900.0
2021-04-27 13:30:00,50.76,50.76,50.76,50.76,2700.0,43.3256,43.3256,43.3256,43.3256,2700.0
2021-04-27 14:00:00,50.76,50.76,50.76,50.76,800.0,43.3256,43.3256,43.3256,43.3256,800.0
2021-04-27 14:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-27 15:00:00,50.76,50.76,50.76,50.76,500.0,43.3256,43.3256,43.3256,43.3256,500.0
2021-04-27 15:30:00,50.76,50.76,50.76,50.76,7037.0,43.3256,43.3256,43.3256,43.3256,7037.0
2021-04-28 09:30:00,50.76,50.76,50.76,50.76,1100.0,43.3256,43.3256,43.3256,43.3256,1100.0
2021-04-28 10:00:00,50.76,50.76,50.75,50.75,1451.0,43.3256,43.3256,43.3171,43.3171,1451.0
2021-04-28 10:30:00,50.76,50.76,50.76,50.76,300.0,43.3256,43.3256,43.3256,43.3256,300.0
2021-04-28 11:00:00,50.76,50.76,50.75,50.76,1090.0,43.3256,43.3256,43.3171,43.3256,1090.0
2021-04-28 11:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-28 12:00:00,50.76,50.76,50.75,50.75,4542.0,43.3256,43.3256,43.3171,43.3171,4542.0
2021-04-28 12:30:00,50.76,50.76,50.76,50.76,9960.0,43.3256,43.3256,43.3256,43.3256,9960.0
2021-04-28 13:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-28 13:30:00,50.76,50.76,50.76,50.76,100.0,43.3256,43.3256,43.3256,43.3256,100.0
2021-04-28 14:00:00,50.75,50.76,50.75,50.76,5800.0,43.3171,43.3256,43.3171,43.3256,5800.0
2021-04-28 14:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-28 15:00:00,50.76,50.76,50.76,50.76,2987.0,43.3256,43.3256,43.3256,43.3256,2987.0
2021-04-28 15:30:00,50.76,50.76,50.76,50.76,6634.0,43.3256,43.3256,43.3256,43.3256,6634.0
2021-04-29 09:30:00,50.78,50.78,50.76,50.76,1096.0,43.3427,43.3427,43.3256,43.3256,1096.0
2021-04-29 10:00:00,50.77,50.77,50.77,50.77,400.0,43.3342,43.3342,43.3342,43.3342,400.0
2021-04-29 10:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-29 11:00:00,50.77,50.77,50.77,50.77,232.0,43.3342,43.3342,43.3342,43.3342,232.0
2021-04-29 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-29 12:00:00,50.77,50.77,50.77,50.77,1969.0,43.3342,43.3342,43.3342,43.3342,1969.0
2021-04-29 12:30:00,50.77,50.77,50.77,50.77,100.0,43.3342,43.3342,43.3342,43.3342,100.0
2021-04-29 13:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-29 13:30:00,50.76,50.77,50.76,50.77,4202.0,43.3256,43.3342,43.3256,43.3342,4202.0
2021-04-29 14:00:00,50.76,50.76,50.76,50.76,625.0,43.3256,43.3256,43.3256,43.3256,625.0
2021-04-29 14:30:00,50.76,50.77,50.76,50.77,3483.0,43.3256,43.3342,43.3256,43.3342,3483.0
2021-04-29 15:00:00,50.77,50.77,50.77,50.77,0.0,43.3342,43.3342,43.3342,43.3342,0.0
2021-04-29 15:30:00,50.76,50.76,50.76,50.76,4909.0,43.3256,43.3256,43.3256,43.3256,4909.0
2021-04-30 09:30:00,50.77,50.77,50.76,50.76,12670.0,43.3342,43.3342,43.3256,43.3256,12670.0
2021-04-30 10:00:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-30 10:30:00,50.76,50.76,50.76,50.76,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-04-30 11:00:00,50.76,50.76,50.76,50.76,1410.0,43.3256,43.3256,43.3256,43.3256,1410.0
2021-04-30 11:30:00,50.76,50.76,50.76,50.76,2756.0,43.3256,43.3256,43.3256,43.3256,2756.0
2021-04-30 12:00:00,50.75,50.75,50.75,50.75,600.0,43.3171,43.3171,43.3171,43.3171,600.0
2021-04-30 12:30:00,50.76,50.76,50.76,50.76,150.0,43.3256,43.3256,43.3256,43.3256,150.0
2021-04-30 13:00:00,50.75,50.75,50.75,50.75,214.0,43.3171,43.3171,43.3171,43.3171,214.0
2021-04-30 13:30:00,50.75,50.75,50.75,50.75,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-04-30 14:00:00,50.75,50.75,50.75,50.75,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-04-30 14:30:00,50.75,50.75,50.75,50.75,2000.0,43.3171,43.3171,43.3171,43.3171,2000.0
2021-04-30 15:00:00,50.76,50.76,50.76,50.76,600.0,43.3256,43.3256,43.3256,43.3256,600.0
2021-04-30 15:30:00,50.76,50.76,50.76,50.76,300.0,43.3256,43.3256,43.3256,43.3256,300.0
2021-05-03 09:30:00,50.74,50.74,50.74,50.74,8185.0,43.3256,43.3256,43.3256,43.3256,8185.0
2021-05-03 10:00:00,50.73,50.73,50.73,50.73,5457.0,43.3171,43.3171,43.3171,43.3171,5457.0
2021-05-03 10:30:00,50.73,50.73,50.73,50.73,3000.0,43.3171,43.3171,43.3171,43.3171,3000.0
2021-05-03 11:00:00,50.74,50.74,50.74,50.74,1800.0,43.3256,43.3256,43.3256,43.3256,1800.0
2021-05-03 11:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-03 12:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-03 12:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-03 13:00:00,50.73,50.73,50.73,50.73,272.0,43.3171,43.3171,43.3171,43.3171,272.0
2021-05-03 13:30:00,50.74,50.74,50.74,50.74,400.0,43.3256,43.3256,43.3256,43.3256,400.0
2021-05-03 14:00:00,50.75,50.75,50.75,50.75,224.0,43.3341,43.3341,43.3341,43.3341,224.0
2021-05-03 14:30:00,50.75,50.75,50.74,50.74,507.0,43.3341,43.3341,43.3256,43.3256,507.0
2021-05-03 15:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-03 15:30:00,50.74,50.75,50.74,50.75,234.0,43.3256,43.3341,43.3256,43.3341,234.0
2021-05-04 09:30:00,50.74,50.74,50.74,50.74,1400.0,43.3256,43.3256,43.3256,43.3256,1400.0
2021-05-04 10:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-04 10:30:00,50.74,50.74,50.74,50.74,195.0,43.3256,43.3256,43.3256,43.3256,195.0
2021-05-04 11:00:00,50.74,50.74,50.74,50.74,150.0,43.3256,43.3256,43.3256,43.3256,150.0
2021-05-04 11:30:00,50.74,50.74,50.74,50.74,1282.0,43.3256,43.3256,43.3256,43.3256,1282.0
2021-05-04 12:00:00,50.74,50.74,50.74,50.74,600.0,43.3256,43.3256,43.3256,43.3256,600.0
2021-05-04 12:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-04 13:00:00,50.74,50.74,50.74,50.74,444.0,43.3256,43.3256,43.3256,43.3256,444.0
2021-05-04 13:30:00,50.74,50.74,50.74,50.74,230.0,43.3256,43.3256,43.3256,43.3256,230.0
2021-05-04 14:00:00,50.74,50.74,50.74,50.74,300.0,43.3256,43.3256,43.3256,43.3256,300.0
2021-05-04 14:30:00,50.74,50.74,50.74,50.74,953.0,43.3256,43.3256,43.3256,43.3256,953.0
2021-05-04 15:00:00,50.74,50.74,50.74,50.74,2922.0,43.3256,43.3256,43.3256,43.3256,2922.0
2021-05-04 15:30:00,50.74,50.74,50.74,50.74,4901.0,43.3256,43.3256,43.3256,43.3256,4901.0
2021-05-05 10:00:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-05 10:30:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-05 11:00:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-05 11:30:00,50.74,50.74,50.73,50.73,1089.0,43.3256,43.3256,43.3171,43.3171,1089.0
2021-05-05 12:00:00,50.73,50.73,50.73,50.73,700.0,43.3171,43.3171,43.3171,43.3171,700.0
2021-05-05 12:30:00,50.73,50.73,50.73,50.73,300.0,43.3171,43.3171,43.3171,43.3171,300.0
2021-05-05 13:00:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-05 13:30:00,50.73,50.73,50.73,50.73,300.0,43.3171,43.3171,43.3171,43.3171,300.0
2021-05-05 14:00:00,50.73,50.74,50.73,50.74,2080.0,43.3171,43.3256,43.3171,43.3256,2080.0
2021-05-05 14:30:00,50.73,50.73,50.73,50.73,2400.0,43.3171,43.3171,43.3171,43.3171,2400.0
2021-05-05 15:00:00,50.73,50.73,50.73,50.73,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-05-05 15:30:00,50.74,50.74,50.74,50.74,100.0,43.3256,43.3256,43.3256,43.3256,100.0
2021-05-06 09:30:00,50.73,50.74,50.73,50.74,234.0,43.3171,43.3256,43.3171,43.3256,234.0
2021-05-06 10:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 10:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 11:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 11:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 12:00:00,50.73,50.74,50.73,50.74,664.0,43.3171,43.3256,43.3171,43.3256,664.0
2021-05-06 12:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 13:00:00,50.74,50.74,50.73,50.74,3585.0,43.3256,43.3256,43.3171,43.3256,3585.0
2021-05-06 13:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-06 14:00:00,50.73,50.73,50.73,50.73,300.0,43.3171,43.3171,43.3171,43.3171,300.0
2021-05-06 14:30:00,50.73,50.73,50.73,50.73,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-05-06 15:00:00,50.73,50.73,50.73,50.73,0.0,43.3171,43.3171,43.3171,43.3171,0.0
2021-05-06 15:30:00,50.73,50.73,50.73,50.73,22336.0,43.3171,43.3171,43.3171,43.3171,22336.0
2021-05-07 09:30:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-07 10:00:00,50.73,50.74,50.73,50.74,300.0,43.3171,43.3256,43.3171,43.3256,300.0
2021-05-07 10:30:00,50.73,50.73,50.73,50.73,100.0,43.3171,43.3171,43.3171,43.3171,100.0
2021-05-07 11:00:00,50.73,50.73,50.73,50.73,200.0,43.3171,43.3171,43.3171,43.3171,200.0
2021-05-07 11:30:00,50.74,50.74,50.74,50.74,200.0,43.3256,43.3256,43.3256,43.3256,200.0
2021-05-07 12:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 12:30:00,50.74,50.74,50.74,50.74,500.0,43.3256,43.3256,43.3256,43.3256,500.0
2021-05-07 13:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 13:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 14:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 14:30:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 15:00:00,50.74,50.74,50.74,50.74,0.0,43.3256,43.3256,43.3256,43.3256,0.0
2021-05-07 15:30:00,50.74,50.74,50.74,50.74,2400.0,43.3256,43.3256,43.3256,43.3256,2400.0
2021-05-10 09:30:00,50.74,50.76,50.74,50.76,15479.0,43.3256,43.3427,43.3256,43.3427,15479.0
2021-05-10 10:00:00,50.75,50.75,50.75,50.75,1800.0,43.3341,43.3341,43.3341,43.3341,1800.0
2021-05-10 10:30:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-10 11:00:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-10 11:30:00,50.75,50.75,50.75,50.75,200.0,43.3341,43.3341,43.3341,43.3341,200.0
2021-05-10 12:00:00,50.75,50.75,50.75,50.75,300.0,43.3341,43.3341,43.3341,43.3341,300.0
2021-05-10 12:30:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-10 13:00:00,50.75,50.75,50.75,50.75,103.0,43.3341,43.3341,43.3341,43.3341,103.0
2021-05-10 13:30:00,50.75,50.75,50.75,50.75,759.0,43.3341,43.3341,43.3341,43.3341,759.0
2021-05-10 14:00:00,50.75,50.75,50.75,50.75,2705.0,43.3341,43.3341,43.3341,43.3341,2705.0
2021-05-10 14:30:00,50.75,50.76,50.75,50.76,21720.0,43.3341,43.3427,43.3341,43.3427,21720.0
2021-05-10 15:00:00,50.76,50.76,50.75,50.76,18255.0,43.3427,43.3427,43.3341,43.3427,18255.0
2021-05-10 15:30:00,50.76,50.76,50.75,50.76,3734.0,43.3427,43.3427,43.3341,43.3427,3734.0
2021-05-11 09:30:00,50.76,50.76,50.75,50.75,2400.0,43.3427,43.3427,43.3341,43.3341,2400.0
2021-05-11 10:00:00,50.75,50.76,50.75,50.75,4091.0,43.3341,43.3427,43.3341,43.3341,4091.0
2021-05-11 10:30:00,50.76,50.76,50.75,50.75,2375.0,43.3427,43.3427,43.3341,43.3341,2375.0
2021-05-11 11:00:00,50.75,50.75,50.75,50.75,1350.0,43.3341,43.3341,43.3341,43.3341,1350.0
2021-05-11 11:30:00,50.75,50.76,50.75,50.76,800.0,43.3341,43.3427,43.3341,43.3427,800.0
2021-05-11 12:00:00,50.76,50.76,50.75,50.76,1450.0,43.3427,43.3427,43.3341,43.3427,1450.0
2021-05-11 12:30:00,50.76,50.76,50.76,50.76,600.0,43.3427,43.3427,43.3427,43.3427,600.0
2021-05-11 13:00:00,50.76,50.76,50.76,50.76,400.0,43.3427,43.3427,43.3427,43.3427,400.0
2021-05-11 13:30:00,50.75,50.75,50.75,50.75,600.0,43.3341,43.3341,43.3341,43.3341,600.0
2021-05-11 14:00:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-11 14:30:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-11 15:00:00,50.75,50.75,50.75,50.75,0.0,43.3341,43.3341,43.3341,43.3341,0.0
2021-05-11 15:30:00,50.75,50.75,50.75,50.75,473.0,43.3341,43.3341,43.3341,43.3341,473.0
2021-05-12 09:30:00,50.76,50.77,50.76,50.76,6655.0,43.3427,43.3512,43.3427,43.3427,6655.0
2021-05-12 10:00:00,50.76,50.76,50.76,50.76,12951.0,43.3427,43.3427,43.3427,43.3427,12951.0
2021-05-12 10:30:00,50.75,50.75,50.74,50.74,20649.0,43.3341,43.3341,43.3256,43.3256,20649.0
2021-05-12 11:00:00,50.75,50.75,50.75,50.75,3000.0,43.3341,43.3341,43.3341,43.3341,3000.0
2021-05-12 11:30:00,50.76,50.77,50.76,50.77,4924.0,43.3427,43.3512,43.3427,43.3512,4924.0
2021-05-12 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-12 12:30:00,50.76,50.77,50.76,50.77,2726.0,43.3427,43.3512,43.3427,43.3512,2726.0
2021-05-12 13:00:00,50.77,50.77,50.76,50.76,2633.0,43.3512,43.3512,43.3427,43.3427,2633.0
2021-05-12 13:30:00,50.76,50.76,50.76,50.76,0.0,43.3427,43.3427,43.3427,43.3427,0.0
2021-05-12 14:00:00,50.76,50.76,50.76,50.76,0.0,43.3427,43.3427,43.3427,43.3427,0.0
2021-05-12 14:30:00,50.76,50.76,50.76,50.76,5570.0,43.3427,43.3427,43.3427,43.3427,5570.0
2021-05-12 15:00:00,50.76,50.76,50.76,50.76,0.0,43.3427,43.3427,43.3427,43.3427,0.0
2021-05-12 15:30:00,50.77,50.77,50.77,50.77,1800.0,43.3512,43.3512,43.3512,43.3512,1800.0
2021-05-13 10:30:00,50.77,50.77,50.77,50.77,1000.0,43.3512,43.3512,43.3512,43.3512,1000.0
2021-05-13 11:00:00,50.77,50.77,50.77,50.77,100.0,43.3512,43.3512,43.3512,43.3512,100.0
2021-05-13 11:30:00,50.77,50.77,50.77,50.77,13796.0,43.3512,43.3512,43.3512,43.3512,13796.0
2021-05-13 12:00:00,50.77,50.77,50.77,50.77,800.0,43.3512,43.3512,43.3512,43.3512,800.0
2021-05-13 12:30:00,50.77,50.77,50.77,50.77,7400.0,43.3512,43.3512,43.3512,43.3512,7400.0
2021-05-13 13:00:00,50.77,50.77,50.77,50.77,4900.0,43.3512,43.3512,43.3512,43.3512,4900.0
2021-05-13 13:30:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-13 14:00:00,50.77,50.77,50.77,50.77,14000.0,43.3512,43.3512,43.3512,43.3512,14000.0
2021-05-13 14:30:00,50.77,50.77,50.77,50.77,29574.0,43.3512,43.3512,43.3512,43.3512,29574.0
2021-05-13 15:00:00,50.77,50.78,50.77,50.77,7648.0,43.3512,43.3597,43.3512,43.3512,7648.0
2021-05-13 15:30:00,50.77,50.78,50.77,50.78,8464.0,43.3512,43.3597,43.3512,43.3597,8464.0
2021-05-14 09:30:00,50.77,50.77,50.77,50.77,400.0,43.3512,43.3512,43.3512,43.3512,400.0
2021-05-14 10:00:00,50.77,50.78,50.77,50.77,14270.0,43.3512,43.3597,43.3512,43.3512,14270.0
2021-05-14 10:30:00,50.77,50.77,50.77,50.77,12130.0,43.3512,43.3512,43.3512,43.3512,12130.0
2021-05-14 11:00:00,50.77,50.77,50.77,50.77,284.0,43.3512,43.3512,43.3512,43.3512,284.0
2021-05-14 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-14 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-14 12:30:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-14 13:00:00,50.77,50.77,50.77,50.77,692.0,43.3512,43.3512,43.3512,43.3512,692.0
2021-05-14 13:30:00,50.77,50.77,50.77,50.77,500.0,43.3512,43.3512,43.3512,43.3512,500.0
2021-05-14 14:00:00,50.77,50.77,50.77,50.77,100.0,43.3512,43.3512,43.3512,43.3512,100.0
2021-05-14 14:30:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-14 15:00:00,50.77,50.77,50.77,50.77,4865.0,43.3512,43.3512,43.3512,43.3512,4865.0
2021-05-14 15:30:00,50.77,50.78,50.77,50.77,12732.0,43.3512,43.3597,43.3512,43.3512,12732.0
2021-05-17 09:30:00,50.78,50.78,50.77,50.77,14180.0,43.3597,43.3597,43.3512,43.3512,14180.0
2021-05-17 10:00:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-17 10:30:00,50.77,50.77,50.77,50.77,0.0,43.3512,43.3512,43.3512,43.3512,0.0
2021-05-17 11:00:00,50.77,50.78,50.77,50.78,9100.0,43.3512,43.3597,43.3512,43.3597,9100.0
2021-05-17 11:30:00,50.78,50.78,50.78,50.78,1000.0,43.3597,43.3597,43.3597,43.3597,1000.0
2021-05-17 12:00:00,50.78,50.78,50.78,50.78,0.0,43.3597,43.3597,43.3597,43.3597,0.0
2021-05-17 12:30:00,50.78,50.78,50.78,50.78,0.0,43.3597,43.3597,43.3597,43.3597,0.0
2021-05-17 13:00:00,50.78,50.78,50.78,50.78,0.0,43.3597,43.3597,43.3597,43.3597,0.0
2021-05-17 13:30:00,50.78,50.78,50.78,50.78,3700.0,43.3597,43.3597,43.3597,43.3597,3700.0
2021-05-17 14:00:00,50.78,50.79,50.78,50.79,59338.0,43.3597,43.3683,43.3597,43.3683,59338.0
2021-05-17 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3683,43.3683,43.3683,43.3683,0.0
2021-05-17 15:00:00,50.79,50.79,50.79,50.79,0.0,43.3683,43.3683,43.3683,43.3683,0.0
2021-05-17 15:30:00,50.79,50.79,50.78,50.78,502.0,43.3683,43.3683,43.3597,43.3597,502.0
2021-05-18 09:30:00,50.8,50.8,50.8,50.8,1300.0,43.3768,43.3768,43.3768,43.3768,1300.0
2021-05-18 10:00:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-18 10:30:00,50.79,50.79,50.79,50.79,168.0,43.3683,43.3683,43.3683,43.3683,168.0
2021-05-18 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3683,43.3683,43.3683,43.3683,0.0
2021-05-18 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3683,43.3683,43.3683,43.3683,0.0
2021-05-18 12:00:00,50.79,50.79,50.79,50.79,0.0,43.3683,43.3683,43.3683,43.3683,0.0
2021-05-18 12:30:00,50.8,50.8,50.8,50.8,11900.0,43.3768,43.3768,43.3768,43.3768,11900.0
2021-05-18 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-18 13:30:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-18 14:00:00,50.79,50.8,50.79,50.8,2277.0,43.3683,43.3768,43.3683,43.3768,2277.0
2021-05-18 14:30:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-18 15:00:00,50.8,50.8,50.8,50.8,23400.0,43.3768,43.3768,43.3768,43.3768,23400.0
2021-05-18 15:30:00,50.8,50.8,50.8,50.8,12021.0,43.3768,43.3768,43.3768,43.3768,12021.0
2021-05-19 09:30:00,50.79,50.8,50.79,50.8,400.0,43.3683,43.3768,43.3683,43.3768,400.0
2021-05-19 10:00:00,50.8,50.8,50.8,50.8,1230.0,43.3768,43.3768,43.3768,43.3768,1230.0
2021-05-19 10:30:00,50.8,50.8,50.8,50.8,707.0,43.3768,43.3768,43.3768,43.3768,707.0
2021-05-19 11:00:00,50.8,50.8,50.8,50.8,200.0,43.3768,43.3768,43.3768,43.3768,200.0
2021-05-19 11:30:00,50.8,50.8,50.8,50.8,300.0,43.3768,43.3768,43.3768,43.3768,300.0
2021-05-19 12:00:00,50.79,50.8,50.79,50.8,780.0,43.3683,43.3768,43.3683,43.3768,780.0
2021-05-19 12:30:00,50.8,50.8,50.8,50.8,2820.0,43.3768,43.3768,43.3768,43.3768,2820.0
2021-05-19 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-19 13:30:00,50.8,50.8,50.8,50.8,15629.0,43.3768,43.3768,43.3768,43.3768,15629.0
2021-05-19 14:00:00,50.8,50.8,50.8,50.8,1654.0,43.3768,43.3768,43.3768,43.3768,1654.0
2021-05-19 14:30:00,50.8,50.81,50.8,50.8,10480.0,43.3768,43.3854,43.3768,43.3768,10480.0
2021-05-19 15:00:00,50.8,50.8,50.8,50.8,2900.0,43.3768,43.3768,43.3768,43.3768,2900.0
2021-05-19 15:30:00,50.8,50.8,50.8,50.8,2760.0,43.3768,43.3768,43.3768,43.3768,2760.0
2021-05-20 09:30:00,50.8,50.81,50.8,50.8,12392.0,43.3768,43.3854,43.3768,43.3768,12392.0
2021-05-20 10:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-20 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-20 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-20 11:30:00,50.81,50.81,50.81,50.81,10601.0,43.3854,43.3854,43.3854,43.3854,10601.0
2021-05-20 12:00:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-20 12:30:00,50.81,50.81,50.81,50.81,6500.0,43.3854,43.3854,43.3854,43.3854,6500.0
2021-05-20 13:00:00,50.81,50.81,50.81,50.81,100.0,43.3854,43.3854,43.3854,43.3854,100.0
2021-05-20 13:30:00,50.81,50.81,50.81,50.81,5200.0,43.3854,43.3854,43.3854,43.3854,5200.0
2021-05-20 14:00:00,50.81,50.82,50.8,50.82,54287.0,43.3854,43.3939,43.3768,43.3939,54287.0
2021-05-20 14:30:00,50.81,50.83,50.81,50.83,5036.0,43.3854,43.4024,43.3854,43.4024,5036.0
2021-05-20 15:00:00,50.83,50.83,50.83,50.83,0.0,43.4024,43.4024,43.4024,43.4024,0.0
2021-05-20 15:30:00,50.83,50.83,50.82,50.82,6000.0,43.4024,43.4024,43.3939,43.3939,6000.0
2021-05-21 09:30:00,50.83,50.83,50.83,50.83,2100.0,43.4024,43.4024,43.4024,43.4024,2100.0
2021-05-21 10:00:00,50.83,50.83,50.83,50.83,0.0,43.4024,43.4024,43.4024,43.4024,0.0
2021-05-21 10:30:00,50.83,50.83,50.83,50.83,0.0,43.4024,43.4024,43.4024,43.4024,0.0
2021-05-21 11:00:00,50.83,50.83,50.83,50.83,0.0,43.4024,43.4024,43.4024,43.4024,0.0
2021-05-21 11:30:00,50.82,50.82,50.82,50.82,2959.0,43.3939,43.3939,43.3939,43.3939,2959.0
2021-05-21 12:00:00,50.82,50.82,50.82,50.82,13290.0,43.3939,43.3939,43.3939,43.3939,13290.0
2021-05-21 12:30:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 13:00:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 13:30:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 14:00:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 14:30:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 15:00:00,50.82,50.82,50.82,50.82,0.0,43.3939,43.3939,43.3939,43.3939,0.0
2021-05-21 15:30:00,50.82,50.82,50.82,50.82,744.0,43.3939,43.3939,43.3939,43.3939,744.0
2021-05-24 09:30:00,50.8,50.81,50.8,50.81,23002.0,43.3768,43.3854,43.3768,43.3854,23002.0
2021-05-24 10:00:00,50.81,50.81,50.81,50.81,200.0,43.3854,43.3854,43.3854,43.3854,200.0
2021-05-24 10:30:00,50.81,50.81,50.81,50.81,160.0,43.3854,43.3854,43.3854,43.3854,160.0
2021-05-24 11:00:00,50.81,50.81,50.81,50.81,225.0,43.3854,43.3854,43.3854,43.3854,225.0
2021-05-24 11:30:00,50.81,50.81,50.81,50.81,1134.0,43.3854,43.3854,43.3854,43.3854,1134.0
2021-05-24 12:00:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-24 12:30:00,50.81,50.81,50.81,50.81,1900.0,43.3854,43.3854,43.3854,43.3854,1900.0
2021-05-24 13:00:00,50.81,50.81,50.81,50.81,2400.0,43.3854,43.3854,43.3854,43.3854,2400.0
2021-05-24 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-24 14:00:00,50.81,50.81,50.81,50.81,506.0,43.3854,43.3854,43.3854,43.3854,506.0
2021-05-24 14:30:00,50.81,50.81,50.81,50.81,1922.0,43.3854,43.3854,43.3854,43.3854,1922.0
2021-05-24 15:00:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-24 15:30:00,50.81,50.82,50.81,50.82,7400.0,43.3854,43.3939,43.3854,43.3939,7400.0
2021-05-25 09:30:00,50.81,50.81,50.81,50.81,6536.0,43.3854,43.3854,43.3854,43.3854,6536.0
2021-05-25 10:00:00,50.81,50.81,50.81,50.81,5100.0,43.3854,43.3854,43.3854,43.3854,5100.0
2021-05-25 10:30:00,50.81,50.81,50.81,50.81,1736.0,43.3854,43.3854,43.3854,43.3854,1736.0
2021-05-25 11:00:00,50.81,50.81,50.81,50.81,1800.0,43.3854,43.3854,43.3854,43.3854,1800.0
2021-05-25 11:30:00,50.81,50.81,50.81,50.81,4700.0,43.3854,43.3854,43.3854,43.3854,4700.0
2021-05-25 12:00:00,50.81,50.81,50.81,50.81,901.0,43.3854,43.3854,43.3854,43.3854,901.0
2021-05-25 12:30:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-25 13:00:00,50.81,50.81,50.81,50.81,500.0,43.3854,43.3854,43.3854,43.3854,500.0
2021-05-25 13:30:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-25 14:00:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-25 14:30:00,50.81,50.81,50.81,50.81,958.0,43.3854,43.3854,43.3854,43.3854,958.0
2021-05-25 15:00:00,50.81,50.81,50.81,50.81,1367.0,43.3854,43.3854,43.3854,43.3854,1367.0
2021-05-25 15:30:00,50.81,50.81,50.81,50.81,2898.0,43.3854,43.3854,43.3854,43.3854,2898.0
2021-05-26 09:30:00,50.8,50.81,50.8,50.81,2700.0,43.3768,43.3854,43.3768,43.3854,2700.0
2021-05-26 10:00:00,50.81,50.81,50.81,50.81,0.0,43.3854,43.3854,43.3854,43.3854,0.0
2021-05-26 10:30:00,50.8,50.8,50.8,50.8,12900.0,43.3768,43.3768,43.3768,43.3768,12900.0
2021-05-26 11:00:00,50.81,50.81,50.8,50.8,2547.0,43.3854,43.3854,43.3768,43.3768,2547.0
2021-05-26 11:30:00,50.8,50.8,50.8,50.8,1198.0,43.3768,43.3768,43.3768,43.3768,1198.0
2021-05-26 12:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-26 12:30:00,50.8,50.8,50.8,50.8,1592.0,43.3768,43.3768,43.3768,43.3768,1592.0
2021-05-26 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-26 13:30:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-26 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-26 14:30:00,50.8,50.8,50.8,50.8,2493.0,43.3768,43.3768,43.3768,43.3768,2493.0
2021-05-26 15:00:00,50.8,50.8,50.8,50.8,800.0,43.3768,43.3768,43.3768,43.3768,800.0
2021-05-26 15:30:00,50.8,50.8,50.8,50.8,8572.0,43.3768,43.3768,43.3768,43.3768,8572.0
2021-05-27 10:00:00,50.8,50.8,50.8,50.8,16400.0,43.3768,43.3768,43.3768,43.3768,16400.0
2021-05-27 10:30:00,50.8,50.8,50.8,50.8,981.0,43.3768,43.3768,43.3768,43.3768,981.0
2021-05-27 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-27 11:30:00,50.8,50.8,50.8,50.8,2981.0,43.3768,43.3768,43.3768,43.3768,2981.0
2021-05-27 12:00:00,50.8,50.8,50.8,50.8,5412.0,43.3768,43.3768,43.3768,43.3768,5412.0
2021-05-27 12:30:00,50.8,50.8,50.8,50.8,381.0,43.3768,43.3768,43.3768,43.3768,381.0
2021-05-27 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-27 13:30:00,50.8,50.8,50.8,50.8,2900.0,43.3768,43.3768,43.3768,43.3768,2900.0
2021-05-27 14:00:00,50.8,50.8,50.8,50.8,1156.0,43.3768,43.3768,43.3768,43.3768,1156.0
2021-05-27 14:30:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-27 15:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-27 15:30:00,50.8,50.8,50.8,50.8,16400.0,43.3768,43.3768,43.3768,43.3768,16400.0
2021-05-28 09:30:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-28 10:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-28 10:30:00,50.8,50.8,50.8,50.8,400.0,43.3768,43.3768,43.3768,43.3768,400.0
2021-05-28 11:00:00,50.79,50.8,50.79,50.79,10477.0,43.3683,43.3768,43.3683,43.3683,10477.0
2021-05-28 11:30:00,50.8,50.8,50.79,50.79,1947.0,43.3768,43.3768,43.3683,43.3683,1947.0
2021-05-28 12:00:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-28 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-28 13:00:00,50.79,50.79,50.79,50.79,203.0,43.3683,43.3683,43.3683,43.3683,203.0
2021-05-28 13:30:00,50.8,50.8,50.8,50.8,1500.0,43.3768,43.3768,43.3768,43.3768,1500.0
2021-05-28 14:00:00,50.8,50.8,50.8,50.8,100.0,43.3768,43.3768,43.3768,43.3768,100.0
2021-05-28 14:30:00,50.8,50.8,50.8,50.8,763.0,43.3768,43.3768,43.3768,43.3768,763.0
2021-05-28 15:00:00,50.8,50.8,50.8,50.8,0.0,43.3768,43.3768,43.3768,43.3768,0.0
2021-05-28 15:30:00,50.8,50.8,50.79,50.8,7874.0,43.3768,43.3768,43.3683,43.3768,7874.0
2021-06-01 09:30:00,50.78,50.78,50.78,50.78,1800.0,43.3756,43.3756,43.3756,43.3756,1800.0
2021-06-01 10:00:00,50.79,50.79,50.79,50.79,368.0,43.3841,43.3841,43.3841,43.3841,368.0
2021-06-01 10:30:00,50.78,50.78,50.78,50.78,6185.0,43.3756,43.3756,43.3756,43.3756,6185.0
2021-06-01 11:00:00,50.78,50.78,50.78,50.78,300.0,43.3756,43.3756,43.3756,43.3756,300.0
2021-06-01 11:30:00,50.77,50.77,50.77,50.77,600.0,43.367,43.367,43.367,43.367,600.0
2021-06-01 12:00:00,50.77,50.77,50.77,50.77,112.0,43.367,43.367,43.367,43.367,112.0
2021-06-01 12:30:00,50.77,50.77,50.77,50.77,4800.0,43.367,43.367,43.367,43.367,4800.0
2021-06-01 13:00:00,50.77,50.77,50.77,50.77,0.0,43.367,43.367,43.367,43.367,0.0
2021-06-01 13:30:00,50.77,50.77,50.77,50.77,100.0,43.367,43.367,43.367,43.367,100.0
2021-06-01 14:00:00,50.77,50.77,50.77,50.77,14642.0,43.367,43.367,43.367,43.367,14642.0
2021-06-01 14:30:00,50.77,50.77,50.77,50.77,6200.0,43.367,43.367,43.367,43.367,6200.0
2021-06-01 15:00:00,50.77,50.77,50.77,50.77,700.0,43.367,43.367,43.367,43.367,700.0
2021-06-01 15:30:00,50.78,50.78,50.77,50.78,14093.0,43.3756,43.3756,43.367,43.3756,14093.0
2021-06-02 09:30:00,50.77,50.77,50.77,50.77,2400.0,43.367,43.367,43.367,43.367,2400.0
2021-06-02 10:00:00,50.77,50.78,50.77,50.77,2500.0,43.367,43.3756,43.367,43.367,2500.0
2021-06-02 10:30:00,50.77,50.78,50.77,50.78,3932.0,43.367,43.3756,43.367,43.3756,3932.0
2021-06-02 11:00:00,50.78,50.78,50.78,50.78,2300.0,43.3756,43.3756,43.3756,43.3756,2300.0
2021-06-02 11:30:00,50.78,50.78,50.78,50.78,4222.0,43.3756,43.3756,43.3756,43.3756,4222.0
2021-06-02 12:00:00,50.78,50.78,50.78,50.78,3459.0,43.3756,43.3756,43.3756,43.3756,3459.0
2021-06-02 12:30:00,50.78,50.78,50.78,50.78,3300.0,43.3756,43.3756,43.3756,43.3756,3300.0
2021-06-02 13:00:00,50.78,50.78,50.78,50.78,3600.0,43.3756,43.3756,43.3756,43.3756,3600.0
2021-06-02 13:30:00,50.78,50.78,50.78,50.78,3300.0,43.3756,43.3756,43.3756,43.3756,3300.0
2021-06-02 14:00:00,50.78,50.78,50.78,50.78,3900.0,43.3756,43.3756,43.3756,43.3756,3900.0
2021-06-02 14:30:00,50.78,50.78,50.78,50.78,2800.0,43.3756,43.3756,43.3756,43.3756,2800.0
2021-06-02 15:00:00,50.78,50.78,50.78,50.78,2700.0,43.3756,43.3756,43.3756,43.3756,2700.0
2021-06-02 15:30:00,50.78,50.78,50.78,50.78,2378.0,43.3756,43.3756,43.3756,43.3756,2378.0
2021-06-03 09:30:00,50.78,50.79,50.78,50.78,3000.0,43.3756,43.3841,43.3756,43.3756,3000.0
2021-06-03 10:00:00,50.78,50.8,50.78,50.79,7100.0,43.3756,43.3926,43.3756,43.3841,7100.0
2021-06-03 10:30:00,50.79,50.8,50.79,50.8,1700.0,43.3841,43.3926,43.3841,43.3926,1700.0
2021-06-03 11:00:00,50.79,50.8,50.79,50.79,2800.0,43.3841,43.3926,43.3841,43.3841,2800.0
2021-06-03 11:30:00,50.79,50.8,50.79,50.79,2100.0,43.3841,43.3926,43.3841,43.3841,2100.0
2021-06-03 12:00:00,50.79,50.8,50.78,50.78,2697.0,43.3841,43.3926,43.3756,43.3756,2697.0
2021-06-03 12:30:00,50.78,50.8,50.78,50.79,16793.0,43.3756,43.3926,43.3756,43.3841,16793.0
2021-06-03 13:00:00,50.79,50.8,50.79,50.79,1900.0,43.3841,43.3926,43.3841,43.3841,1900.0
2021-06-03 13:30:00,50.79,50.8,50.79,50.79,3000.0,43.3841,43.3926,43.3841,43.3841,3000.0
2021-06-03 14:00:00,50.79,50.8,50.79,50.8,6645.0,43.3841,43.3926,43.3841,43.3926,6645.0
2021-06-03 14:30:00,50.8,50.8,50.79,50.79,2475.0,43.3926,43.3926,43.3841,43.3841,2475.0
2021-06-03 15:00:00,50.79,50.8,50.79,50.79,2000.0,43.3841,43.3926,43.3841,43.3841,2000.0
2021-06-03 15:30:00,50.79,50.8,50.79,50.79,2100.0,43.3841,43.3926,43.3841,43.3841,2100.0
2021-06-04 09:30:00,50.8,50.8,50.79,50.79,1750.0,43.3926,43.3926,43.3841,43.3841,1750.0
2021-06-04 10:00:00,50.8,50.8,50.79,50.79,1500.0,43.3926,43.3926,43.3841,43.3841,1500.0
2021-06-04 10:30:00,50.79,50.8,50.79,50.79,5081.0,43.3841,43.3926,43.3841,43.3841,5081.0
2021-06-04 11:00:00,50.79,50.8,50.79,50.79,2357.0,43.3841,43.3926,43.3841,43.3841,2357.0
2021-06-04 11:30:00,50.79,50.79,50.78,50.78,13205.0,43.3841,43.3841,43.3756,43.3756,13205.0
2021-06-04 12:00:00,50.78,50.78,50.78,50.78,1800.0,43.3756,43.3756,43.3756,43.3756,1800.0
2021-06-04 12:30:00,50.78,50.78,50.78,50.78,1800.0,43.3756,43.3756,43.3756,43.3756,1800.0
2021-06-04 13:00:00,50.78,50.78,50.78,50.78,1881.0,43.3756,43.3756,43.3756,43.3756,1881.0
2021-06-04 13:30:00,50.78,50.78,50.78,50.78,4497.0,43.3756,43.3756,43.3756,43.3756,4497.0
2021-06-04 14:00:00,50.78,50.78,50.78,50.78,1500.0,43.3756,43.3756,43.3756,43.3756,1500.0
2021-06-04 14:30:00,50.78,50.78,50.78,50.78,1625.0,43.3756,43.3756,43.3756,43.3756,1625.0
2021-06-04 15:00:00,50.78,50.78,50.78,50.78,1500.0,43.3756,43.3756,43.3756,43.3756,1500.0
2021-06-04 15:30:00,50.78,50.79,50.78,50.79,3600.0,43.3756,43.3841,43.3756,43.3841,3600.0
2021-06-07 09:30:00,50.79,50.79,50.78,50.78,500.0,43.3841,43.3841,43.3756,43.3756,500.0
2021-06-07 10:00:00,50.79,50.79,50.79,50.79,390.0,43.3841,43.3841,43.3841,43.3841,390.0
2021-06-07 10:30:00,50.79,50.79,50.78,50.79,3369.0,43.3841,43.3841,43.3756,43.3841,3369.0
2021-06-07 11:00:00,50.79,50.79,50.79,50.79,214.0,43.3841,43.3841,43.3841,43.3841,214.0
2021-06-07 11:30:00,50.79,50.79,50.79,50.79,6886.0,43.3841,43.3841,43.3841,43.3841,6886.0
2021-06-07 12:00:00,50.79,50.8,50.79,50.8,2200.0,43.3841,43.3926,43.3841,43.3926,2200.0
2021-06-07 12:30:00,50.8,50.8,50.8,50.8,14632.0,43.3926,43.3926,43.3926,43.3926,14632.0
2021-06-07 13:00:00,50.8,50.8,50.8,50.8,19524.0,43.3926,43.3926,43.3926,43.3926,19524.0
2021-06-07 13:30:00,50.8,50.8,50.8,50.8,21662.0,43.3926,43.3926,43.3926,43.3926,21662.0
2021-06-07 14:00:00,50.8,50.8,50.8,50.8,11462.0,43.3926,43.3926,43.3926,43.3926,11462.0
2021-06-07 14:30:00,50.8,50.8,50.8,50.8,1395.0,43.3926,43.3926,43.3926,43.3926,1395.0
2021-06-07 15:00:00,50.8,50.8,50.79,50.8,8608.0,43.3926,43.3926,43.3841,43.3926,8608.0
2021-06-07 15:30:00,50.8,50.8,50.8,50.8,449.0,43.3926,43.3926,43.3926,43.3926,449.0
2021-06-08 10:00:00,50.8,50.8,50.8,50.8,1700.0,43.3926,43.3926,43.3926,43.3926,1700.0
2021-06-08 10:30:00,50.79,50.8,50.79,50.8,32266.0,43.3841,43.3926,43.3841,43.3926,32266.0
2021-06-08 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 11:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 12:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 13:30:00,50.8,50.8,50.8,50.8,894.0,43.3926,43.3926,43.3926,43.3926,894.0
2021-06-08 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 14:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 15:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-08 15:30:00,50.8,50.8,50.79,50.79,1200.0,43.3926,43.3926,43.3841,43.3841,1200.0
2021-06-09 09:30:00,50.78,50.78,50.78,50.78,100.0,43.3756,43.3756,43.3756,43.3756,100.0
2021-06-09 10:00:00,50.78,50.78,50.78,50.78,1200.0,43.3756,43.3756,43.3756,43.3756,1200.0
2021-06-09 10:30:00,50.79,50.79,50.79,50.79,247.0,43.3841,43.3841,43.3841,43.3841,247.0
2021-06-09 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-09 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-09 12:00:00,50.79,50.79,50.79,50.79,200.0,43.3841,43.3841,43.3841,43.3841,200.0
2021-06-09 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-09 13:00:00,50.78,50.78,50.78,50.78,1100.0,43.3756,43.3756,43.3756,43.3756,1100.0
2021-06-09 13:30:00,50.78,50.78,50.78,50.78,1000.0,43.3756,43.3756,43.3756,43.3756,1000.0
2021-06-09 14:00:00,50.78,50.79,50.78,50.78,2167.0,43.3756,43.3841,43.3756,43.3756,2167.0
2021-06-09 14:30:00,50.78,50.78,50.78,50.78,2119.0,43.3756,43.3756,43.3756,43.3756,2119.0
2021-06-09 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3756,43.3756,43.3756,43.3756,0.0
2021-06-09 15:30:00,50.78,50.78,50.78,50.78,1350.0,43.3756,43.3756,43.3756,43.3756,1350.0
2021-06-10 09:30:00,50.8,50.8,50.8,50.8,3100.0,43.3926,43.3926,43.3926,43.3926,3100.0
2021-06-10 10:00:00,50.8,50.8,50.8,50.8,10068.0,43.3926,43.3926,43.3926,43.3926,10068.0
2021-06-10 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-10 11:00:00,50.8,50.8,50.8,50.8,1000.0,43.3926,43.3926,43.3926,43.3926,1000.0
2021-06-10 11:30:00,50.8,50.81,50.8,50.8,31905.0,43.3926,43.4012,43.3926,43.3926,31905.0
2021-06-10 12:00:00,50.8,50.8,50.8,50.8,400.0,43.3926,43.3926,43.3926,43.3926,400.0
2021-06-10 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-10 13:00:00,50.8,50.8,50.8,50.8,1544.0,43.3926,43.3926,43.3926,43.3926,1544.0
2021-06-10 13:30:00,50.8,50.8,50.8,50.8,568.0,43.3926,43.3926,43.3926,43.3926,568.0
2021-06-10 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-10 14:30:00,50.8,50.8,50.8,50.8,20000.0,43.3926,43.3926,43.3926,43.3926,20000.0
2021-06-10 15:00:00,50.8,50.8,50.8,50.8,2365.0,43.3926,43.3926,43.3926,43.3926,2365.0
2021-06-10 15:30:00,50.8,50.8,50.8,50.8,100.0,43.3926,43.3926,43.3926,43.3926,100.0
2021-06-11 09:30:00,50.8,50.81,50.8,50.8,34505.0,43.3926,43.4012,43.3926,43.3926,34505.0
2021-06-11 10:00:00,50.8,50.8,50.8,50.8,6397.0,43.3926,43.3926,43.3926,43.3926,6397.0
2021-06-11 10:30:00,50.81,50.82,50.81,50.81,30399.0,43.4012,43.4097,43.4012,43.4012,30399.0
2021-06-11 11:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 11:30:00,50.81,50.81,50.81,50.81,767.0,43.4012,43.4012,43.4012,43.4012,767.0
2021-06-11 12:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 12:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 13:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 13:30:00,50.81,50.81,50.81,50.81,100.0,43.4012,43.4012,43.4012,43.4012,100.0
2021-06-11 14:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 14:30:00,50.81,50.81,50.81,50.81,126.0,43.4012,43.4012,43.4012,43.4012,126.0
2021-06-11 15:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-11 15:30:00,50.81,50.81,50.81,50.81,2900.0,43.4012,43.4012,43.4012,43.4012,2900.0
2021-06-14 09:30:00,50.8,50.8,50.8,50.8,200.0,43.3926,43.3926,43.3926,43.3926,200.0
2021-06-14 10:00:00,50.8,50.8,50.79,50.79,15740.0,43.3926,43.3926,43.3841,43.3841,15740.0
2021-06-14 10:30:00,50.79,50.79,50.79,50.79,7400.0,43.3841,43.3841,43.3841,43.3841,7400.0
2021-06-14 11:00:00,50.8,50.8,50.79,50.79,5374.0,43.3926,43.3926,43.3841,43.3841,5374.0
2021-06-14 11:30:00,50.79,50.79,50.78,50.78,4810.0,43.3841,43.3841,43.3756,43.3756,4810.0
2021-06-14 12:00:00,50.78,50.78,50.78,50.78,200.0,43.3756,43.3756,43.3756,43.3756,200.0
2021-06-14 12:30:00,50.78,50.78,50.78,50.78,0.0,43.3756,43.3756,43.3756,43.3756,0.0
2021-06-14 13:00:00,50.78,50.78,50.78,50.78,800.0,43.3756,43.3756,43.3756,43.3756,800.0
2021-06-14 13:30:00,50.78,50.79,50.78,50.78,7902.0,43.3756,43.3841,43.3756,43.3756,7902.0
2021-06-14 14:00:00,50.78,50.79,50.78,50.78,1512.0,43.3756,43.3841,43.3756,43.3756,1512.0
2021-06-14 14:30:00,50.78,50.78,50.78,50.78,1100.0,43.3756,43.3756,43.3756,43.3756,1100.0
2021-06-14 15:00:00,50.78,50.78,50.78,50.78,1000.0,43.3756,43.3756,43.3756,43.3756,1000.0
2021-06-14 15:30:00,50.78,50.79,50.78,50.79,4612.0,43.3756,43.3841,43.3756,43.3841,4612.0
2021-06-15 09:30:00,50.78,50.78,50.78,50.78,163.0,43.3756,43.3756,43.3756,43.3756,163.0
2021-06-15 10:00:00,50.79,50.79,50.79,50.79,3665.0,43.3841,43.3841,43.3841,43.3841,3665.0
2021-06-15 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-15 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-15 11:30:00,50.79,50.79,50.79,50.79,200.0,43.3841,43.3841,43.3841,43.3841,200.0
2021-06-15 12:00:00,50.79,50.79,50.79,50.79,158.0,43.3841,43.3841,43.3841,43.3841,158.0
2021-06-15 12:30:00,50.79,50.79,50.79,50.79,3117.0,43.3841,43.3841,43.3841,43.3841,3117.0
2021-06-15 13:00:00,50.79,50.79,50.79,50.79,194.0,43.3841,43.3841,43.3841,43.3841,194.0
2021-06-15 13:30:00,50.8,50.8,50.79,50.79,800.0,43.3926,43.3926,43.3841,43.3841,800.0
2021-06-15 14:00:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-15 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-15 15:00:00,50.79,50.79,50.79,50.79,0.0,43.3841,43.3841,43.3841,43.3841,0.0
2021-06-15 15:30:00,50.8,50.8,50.8,50.8,11400.0,43.3926,43.3926,43.3926,43.3926,11400.0
2021-06-16 09:30:00,50.8,50.8,50.8,50.8,42032.0,43.3926,43.3926,43.3926,43.3926,42032.0
2021-06-16 10:00:00,50.8,50.8,50.8,50.8,2100.0,43.3926,43.3926,43.3926,43.3926,2100.0
2021-06-16 10:30:00,50.8,50.8,50.8,50.8,500.0,43.3926,43.3926,43.3926,43.3926,500.0
2021-06-16 11:00:00,50.8,50.8,50.8,50.8,777.0,43.3926,43.3926,43.3926,43.3926,777.0
2021-06-16 11:30:00,50.8,50.8,50.8,50.8,445.0,43.3926,43.3926,43.3926,43.3926,445.0
2021-06-16 12:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-16 12:30:00,50.8,50.8,50.8,50.8,1095.0,43.3926,43.3926,43.3926,43.3926,1095.0
2021-06-16 13:00:00,50.8,50.81,50.8,50.8,5450.0,43.3926,43.4012,43.3926,43.3926,5450.0
2021-06-16 13:30:00,50.81,50.81,50.8,50.8,3052.0,43.4012,43.4012,43.3926,43.3926,3052.0
2021-06-16 14:00:00,50.81,50.81,50.8,50.8,2914.0,43.4012,43.4012,43.3926,43.3926,2914.0
2021-06-16 14:30:00,50.81,50.81,50.81,50.81,7143.0,43.4012,43.4012,43.4012,43.4012,7143.0
2021-06-16 15:00:00,50.81,50.81,50.8,50.81,4279.0,43.4012,43.4012,43.3926,43.4012,4279.0
2021-06-16 15:30:00,50.8,50.81,50.8,50.81,646.0,43.3926,43.4012,43.3926,43.4012,646.0
2021-06-17 10:30:00,50.8,50.8,50.8,50.8,100.0,43.3926,43.3926,43.3926,43.3926,100.0
2021-06-17 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-17 11:30:00,50.8,50.8,50.8,50.8,6843.0,43.3926,43.3926,43.3926,43.3926,6843.0
2021-06-17 12:00:00,50.8,50.8,50.8,50.8,2200.0,43.3926,43.3926,43.3926,43.3926,2200.0
2021-06-17 12:30:00,50.8,50.8,50.8,50.8,2500.0,43.3926,43.3926,43.3926,43.3926,2500.0
2021-06-17 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-17 13:30:00,50.8,50.8,50.8,50.8,200.0,43.3926,43.3926,43.3926,43.3926,200.0
2021-06-17 14:00:00,50.81,50.81,50.81,50.81,12606.0,43.4012,43.4012,43.4012,43.4012,12606.0
2021-06-17 14:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-17 15:00:00,50.81,50.81,50.81,50.81,900.0,43.4012,43.4012,43.4012,43.4012,900.0
2021-06-17 15:30:00,50.81,50.81,50.81,50.81,4315.0,43.4012,43.4012,43.4012,43.4012,4315.0
2021-06-18 10:00:00,50.8,50.8,50.8,50.8,1987.0,43.3926,43.3926,43.3926,43.3926,1987.0
2021-06-18 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 11:00:00,50.8,50.8,50.8,50.8,1913.0,43.3926,43.3926,43.3926,43.3926,1913.0
2021-06-18 11:30:00,50.8,50.8,50.8,50.8,400.0,43.3926,43.3926,43.3926,43.3926,400.0
2021-06-18 12:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 13:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 13:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-18 14:30:00,50.8,50.8,50.8,50.8,360.0,43.3926,43.3926,43.3926,43.3926,360.0
2021-06-18 15:00:00,50.8,50.8,50.8,50.8,2675.0,43.3926,43.3926,43.3926,43.3926,2675.0
2021-06-18 15:30:00,50.8,50.8,50.8,50.8,23503.0,43.3926,43.3926,43.3926,43.3926,23503.0
2021-06-21 09:30:00,50.8,50.8,50.8,50.8,1675.0,43.3926,43.3926,43.3926,43.3926,1675.0
2021-06-21 10:00:00,50.8,50.8,50.8,50.8,3341.0,43.3926,43.3926,43.3926,43.3926,3341.0
2021-06-21 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-21 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-21 11:30:00,50.8,50.8,50.8,50.8,7600.0,43.3926,43.3926,43.3926,43.3926,7600.0
2021-06-21 12:00:00,50.8,50.8,50.8,50.8,3200.0,43.3926,43.3926,43.3926,43.3926,3200.0
2021-06-21 12:30:00,50.8,50.8,50.8,50.8,700.0,43.3926,43.3926,43.3926,43.3926,700.0
2021-06-21 13:00:00,50.8,50.8,50.8,50.8,20110.0,43.3926,43.3926,43.3926,43.3926,20110.0
2021-06-21 13:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-21 14:00:00,50.81,50.81,50.81,50.81,4850.0,43.4012,43.4012,43.4012,43.4012,4850.0
2021-06-21 14:30:00,50.8,50.8,50.8,50.8,6200.0,43.3926,43.3926,43.3926,43.3926,6200.0
2021-06-21 15:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-21 15:30:00,50.8,50.81,50.8,50.8,2300.0,43.3926,43.4012,43.3926,43.3926,2300.0
2021-06-22 09:30:00,50.8,50.8,50.8,50.8,1700.0,43.3926,43.3926,43.3926,43.3926,1700.0
2021-06-22 10:00:00,50.8,50.8,50.8,50.8,7040.0,43.3926,43.3926,43.3926,43.3926,7040.0
2021-06-22 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-22 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-22 11:30:00,50.8,50.8,50.8,50.8,154.0,43.3926,43.3926,43.3926,43.3926,154.0
2021-06-22 12:00:00,50.8,50.81,50.8,50.8,19307.0,43.3926,43.4012,43.3926,43.3926,19307.0
2021-06-22 12:30:00,50.81,50.81,50.81,50.81,16190.0,43.4012,43.4012,43.4012,43.4012,16190.0
2021-06-22 13:00:00,50.81,50.81,50.81,50.81,100.0,43.4012,43.4012,43.4012,43.4012,100.0
2021-06-22 13:30:00,50.81,50.81,50.81,50.81,100.0,43.4012,43.4012,43.4012,43.4012,100.0
2021-06-22 14:00:00,50.81,50.81,50.81,50.81,400.0,43.4012,43.4012,43.4012,43.4012,400.0
2021-06-22 14:30:00,50.81,50.81,50.81,50.81,2900.0,43.4012,43.4012,43.4012,43.4012,2900.0
2021-06-22 15:00:00,50.81,50.81,50.81,50.81,500.0,43.4012,43.4012,43.4012,43.4012,500.0
2021-06-22 15:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-23 09:30:00,50.8,50.8,50.8,50.8,200.0,43.3926,43.3926,43.3926,43.3926,200.0
2021-06-23 10:00:00,50.8,50.8,50.8,50.8,300.0,43.3926,43.3926,43.3926,43.3926,300.0
2021-06-23 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-23 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-23 11:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-23 12:00:00,50.8,50.8,50.8,50.8,500.0,43.3926,43.3926,43.3926,43.3926,500.0
2021-06-23 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-23 13:00:00,50.8,50.81,50.8,50.81,4141.0,43.3926,43.4012,43.3926,43.4012,4141.0
2021-06-23 13:30:00,50.81,50.81,50.8,50.8,1348.0,43.4012,43.4012,43.3926,43.3926,1348.0
2021-06-23 14:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-23 14:30:00,50.81,50.81,50.81,50.81,3711.0,43.4012,43.4012,43.4012,43.4012,3711.0
2021-06-23 15:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-23 15:30:00,50.81,50.81,50.81,50.81,968.0,43.4012,43.4012,43.4012,43.4012,968.0
2021-06-24 09:30:00,50.81,50.81,50.81,50.81,2000.0,43.4012,43.4012,43.4012,43.4012,2000.0
2021-06-24 10:00:00,50.81,50.81,50.81,50.81,200.0,43.4012,43.4012,43.4012,43.4012,200.0
2021-06-24 10:30:00,50.81,50.81,50.81,50.81,200.0,43.4012,43.4012,43.4012,43.4012,200.0
2021-06-24 11:00:00,50.81,50.81,50.81,50.81,100.0,43.4012,43.4012,43.4012,43.4012,100.0
2021-06-24 11:30:00,50.81,50.81,50.81,50.81,1000.0,43.4012,43.4012,43.4012,43.4012,1000.0
2021-06-24 12:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-24 12:30:00,50.81,50.81,50.81,50.81,26200.0,43.4012,43.4012,43.4012,43.4012,26200.0
2021-06-24 13:00:00,50.81,50.81,50.81,50.81,5000.0,43.4012,43.4012,43.4012,43.4012,5000.0
2021-06-24 13:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-24 14:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-24 14:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-24 15:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-24 15:30:00,50.81,50.81,50.81,50.81,22034.0,43.4012,43.4012,43.4012,43.4012,22034.0
2021-06-25 11:00:00,50.81,50.81,50.81,50.81,1000.0,43.4012,43.4012,43.4012,43.4012,1000.0
2021-06-25 11:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-25 12:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-25 12:30:00,50.81,50.81,50.81,50.81,12698.0,43.4012,43.4012,43.4012,43.4012,12698.0
2021-06-25 13:00:00,50.81,50.81,50.81,50.81,200.0,43.4012,43.4012,43.4012,43.4012,200.0
2021-06-25 13:30:00,50.81,50.81,50.81,50.81,1950.0,43.4012,43.4012,43.4012,43.4012,1950.0
2021-06-25 14:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-25 14:30:00,50.81,50.81,50.81,50.81,400.0,43.4012,43.4012,43.4012,43.4012,400.0
2021-06-25 15:00:00,50.81,50.81,50.81,50.81,730.0,43.4012,43.4012,43.4012,43.4012,730.0
2021-06-25 15:30:00,50.81,50.81,50.81,50.81,4251.0,43.4012,43.4012,43.4012,43.4012,4251.0
2021-06-28 09:30:00,50.8,50.81,50.8,50.8,5000.0,43.3926,43.4012,43.3926,43.3926,5000.0
2021-06-28 10:00:00,50.8,50.8,50.8,50.8,1000.0,43.3926,43.3926,43.3926,43.3926,1000.0
2021-06-28 10:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-28 11:00:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-28 11:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-28 12:00:00,50.8,50.8,50.8,50.8,2800.0,43.3926,43.3926,43.3926,43.3926,2800.0
2021-06-28 12:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-28 13:00:00,50.81,50.81,50.8,50.8,1934.0,43.4012,43.4012,43.3926,43.3926,1934.0
2021-06-28 13:30:00,50.8,50.8,50.8,50.8,0.0,43.3926,43.3926,43.3926,43.3926,0.0
2021-06-28 14:00:00,50.8,50.8,50.8,50.8,600.0,43.3926,43.3926,43.3926,43.3926,600.0
2021-06-28 14:30:00,50.8,50.8,50.8,50.8,1300.0,43.3926,43.3926,43.3926,43.3926,1300.0
2021-06-28 15:00:00,50.81,50.81,50.8,50.8,4135.0,43.4012,43.4012,43.3926,43.3926,4135.0
2021-06-28 15:30:00,50.81,50.81,50.81,50.81,1100.0,43.4012,43.4012,43.4012,43.4012,1100.0
2021-06-29 09:30:00,50.81,50.81,50.81,50.81,3316.0,43.4012,43.4012,43.4012,43.4012,3316.0
2021-06-29 10:00:00,50.81,50.81,50.81,50.81,295.0,43.4012,43.4012,43.4012,43.4012,295.0
2021-06-29 10:30:00,50.81,50.81,50.81,50.81,8500.0,43.4012,43.4012,43.4012,43.4012,8500.0
2021-06-29 11:00:00,50.81,50.82,50.81,50.81,10844.0,43.4012,43.4097,43.4012,43.4012,10844.0
2021-06-29 11:30:00,50.81,50.81,50.81,50.81,4253.0,43.4012,43.4012,43.4012,43.4012,4253.0
2021-06-29 12:00:00,50.81,50.84,50.81,50.84,44465.0,43.4012,43.4268,43.4012,43.4268,44465.0
2021-06-29 12:30:00,50.83,50.83,50.83,50.83,5131.0,43.4183,43.4183,43.4183,43.4183,5131.0
2021-06-29 13:00:00,50.82,50.83,50.82,50.83,700.0,43.4097,43.4183,43.4097,43.4183,700.0
2021-06-29 13:30:00,50.83,50.83,50.83,50.83,0.0,43.4183,43.4183,43.4183,43.4183,0.0
2021-06-29 14:00:00,50.83,50.83,50.83,50.83,1700.0,43.4183,43.4183,43.4183,43.4183,1700.0
2021-06-29 14:30:00,50.83,50.83,50.83,50.83,1300.0,43.4183,43.4183,43.4183,43.4183,1300.0
2021-06-29 15:00:00,50.83,50.83,50.83,50.83,0.0,43.4183,43.4183,43.4183,43.4183,0.0
2021-06-29 15:30:00,50.83,50.83,50.82,50.83,34903.0,43.4183,43.4183,43.4097,43.4183,34903.0
2021-06-30 09:30:00,50.81,50.81,50.81,50.81,200.0,43.4012,43.4012,43.4012,43.4012,200.0
2021-06-30 10:00:00,50.81,50.81,50.81,50.81,138.0,43.4012,43.4012,43.4012,43.4012,138.0
2021-06-30 10:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 11:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 11:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 12:00:00,50.81,50.81,50.81,50.81,400.0,43.4012,43.4012,43.4012,43.4012,400.0
2021-06-30 12:30:00,50.81,50.81,50.81,50.81,4900.0,43.4012,43.4012,43.4012,43.4012,4900.0
2021-06-30 13:00:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 13:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 14:00:00,50.81,50.81,50.81,50.81,5050.0,43.4012,43.4012,43.4012,43.4012,5050.0
2021-06-30 14:30:00,50.81,50.81,50.81,50.81,0.0,43.4012,43.4012,43.4012,43.4012,0.0
2021-06-30 15:00:00,50.81,50.81,50.81,50.81,6259.0,43.4012,43.4012,43.4012,43.4012,6259.0
2021-06-30 15:30:00,50.81,50.81,50.81,50.81,2229.0,43.4012,43.4012,43.4012,43.4012,2229.0
2021-07-01 09:30:00,50.78,50.78,50.78,50.78,200.0,43.3904,43.3904,43.3904,43.3904,200.0
2021-07-01 10:00:00,50.78,50.78,50.78,50.78,800.0,43.3904,43.3904,43.3904,43.3904,800.0
2021-07-01 10:30:00,50.79,50.79,50.78,50.78,1100.0,43.3989,43.3989,43.3904,43.3904,1100.0
2021-07-01 11:00:00,50.78,50.78,50.78,50.78,100.0,43.3904,43.3904,43.3904,43.3904,100.0
2021-07-01 11:30:00,50.78,50.78,50.78,50.78,6000.0,43.3904,43.3904,43.3904,43.3904,6000.0
2021-07-01 12:00:00,50.78,50.78,50.78,50.78,1600.0,43.3904,43.3904,43.3904,43.3904,1600.0
2021-07-01 12:30:00,50.78,50.78,50.78,50.78,1300.0,43.3904,43.3904,43.3904,43.3904,1300.0
2021-07-01 13:00:00,50.78,50.78,50.78,50.78,1000.0,43.3904,43.3904,43.3904,43.3904,1000.0
2021-07-01 13:30:00,50.78,50.78,50.78,50.78,800.0,43.3904,43.3904,43.3904,43.3904,800.0
2021-07-01 14:00:00,50.78,50.79,50.78,50.78,11011.0,43.3904,43.3989,43.3904,43.3904,11011.0
2021-07-01 14:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-01 15:00:00,50.78,50.78,50.78,50.78,6404.0,43.3904,43.3904,43.3904,43.3904,6404.0
2021-07-01 15:30:00,50.78,50.78,50.78,50.78,1700.0,43.3904,43.3904,43.3904,43.3904,1700.0
2021-07-02 09:30:00,50.78,50.78,50.78,50.78,409.0,43.3904,43.3904,43.3904,43.3904,409.0
2021-07-02 10:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 10:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 11:00:00,50.78,50.78,50.78,50.78,900.0,43.3904,43.3904,43.3904,43.3904,900.0
2021-07-02 11:30:00,50.78,50.78,50.78,50.78,110.0,43.3904,43.3904,43.3904,43.3904,110.0
2021-07-02 12:00:00,50.77,50.77,50.77,50.77,100.0,43.3819,43.3819,43.3819,43.3819,100.0
2021-07-02 12:30:00,50.78,50.78,50.78,50.78,984.0,43.3904,43.3904,43.3904,43.3904,984.0
2021-07-02 13:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 13:30:00,50.78,50.78,50.78,50.78,103.0,43.3904,43.3904,43.3904,43.3904,103.0
2021-07-02 14:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 14:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-02 15:30:00,50.77,50.79,50.77,50.79,33672.0,43.3819,43.3989,43.3819,43.3989,33672.0
2021-07-06 09:30:00,50.79,50.79,50.79,50.79,649.0,43.3989,43.3989,43.3989,43.3989,649.0
2021-07-06 10:00:00,50.78,50.78,50.78,50.78,1869.0,43.3904,43.3904,43.3904,43.3904,1869.0
2021-07-06 10:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-06 11:00:00,50.78,50.78,50.78,50.78,730.0,43.3904,43.3904,43.3904,43.3904,730.0
2021-07-06 11:30:00,50.78,50.78,50.78,50.78,2508.0,43.3904,43.3904,43.3904,43.3904,2508.0
2021-07-06 12:00:00,50.78,50.78,50.78,50.78,461.0,43.3904,43.3904,43.3904,43.3904,461.0
2021-07-06 12:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-06 13:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-06 13:30:00,50.78,50.78,50.78,50.78,4843.0,43.3904,43.3904,43.3904,43.3904,4843.0
2021-07-06 14:00:00,50.78,50.78,50.78,50.78,200.0,43.3904,43.3904,43.3904,43.3904,200.0
2021-07-06 14:30:00,50.78,50.78,50.78,50.78,2000.0,43.3904,43.3904,43.3904,43.3904,2000.0
2021-07-06 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-06 15:30:00,50.78,50.78,50.78,50.78,3715.0,43.3904,43.3904,43.3904,43.3904,3715.0
2021-07-07 09:30:00,50.78,50.78,50.78,50.78,1783.0,43.3904,43.3904,43.3904,43.3904,1783.0
2021-07-07 10:00:00,50.78,50.78,50.78,50.78,4870.0,43.3904,43.3904,43.3904,43.3904,4870.0
2021-07-07 10:30:00,50.78,50.78,50.78,50.78,440.0,43.3904,43.3904,43.3904,43.3904,440.0
2021-07-07 11:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-07 11:30:00,50.77,50.77,50.77,50.77,1900.0,43.3819,43.3819,43.3819,43.3819,1900.0
2021-07-07 12:00:00,50.78,50.78,50.78,50.78,100.0,43.3904,43.3904,43.3904,43.3904,100.0
2021-07-07 12:30:00,50.78,50.78,50.78,50.78,110.0,43.3904,43.3904,43.3904,43.3904,110.0
2021-07-07 13:00:00,50.78,50.78,50.77,50.78,4284.0,43.3904,43.3904,43.3819,43.3904,4284.0
2021-07-07 13:30:00,50.78,50.78,50.78,50.78,1451.0,43.3904,43.3904,43.3904,43.3904,1451.0
2021-07-07 14:00:00,50.78,50.78,50.78,50.78,3300.0,43.3904,43.3904,43.3904,43.3904,3300.0
2021-07-07 14:30:00,50.78,50.78,50.78,50.78,508.0,43.3904,43.3904,43.3904,43.3904,508.0
2021-07-07 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-07 15:30:00,50.78,50.78,50.78,50.78,1528.0,43.3904,43.3904,43.3904,43.3904,1528.0
2021-07-08 09:30:00,50.77,50.78,50.77,50.77,20100.0,43.3819,43.3904,43.3819,43.3819,20100.0
2021-07-08 10:00:00,50.77,50.77,50.77,50.77,7700.0,43.3819,43.3819,43.3819,43.3819,7700.0
2021-07-08 10:30:00,50.77,50.77,50.77,50.77,400.0,43.3819,43.3819,43.3819,43.3819,400.0
2021-07-08 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3819,43.3819,43.3819,43.3819,0.0
2021-07-08 11:30:00,50.77,50.77,50.77,50.77,11700.0,43.3819,43.3819,43.3819,43.3819,11700.0
2021-07-08 12:00:00,50.77,50.77,50.77,50.77,11700.0,43.3819,43.3819,43.3819,43.3819,11700.0
2021-07-08 12:30:00,50.77,50.77,50.77,50.77,0.0,43.3819,43.3819,43.3819,43.3819,0.0
2021-07-08 13:00:00,50.77,50.77,50.77,50.77,0.0,43.3819,43.3819,43.3819,43.3819,0.0
2021-07-08 13:30:00,50.77,50.77,50.77,50.77,700.0,43.3819,43.3819,43.3819,43.3819,700.0
2021-07-08 14:00:00,50.77,50.77,50.77,50.77,12500.0,43.3819,43.3819,43.3819,43.3819,12500.0
2021-07-08 14:30:00,50.77,50.78,50.77,50.77,14389.0,43.3819,43.3904,43.3819,43.3819,14389.0
2021-07-08 15:00:00,50.77,50.78,50.77,50.77,968.0,43.3819,43.3904,43.3819,43.3819,968.0
2021-07-08 15:30:00,50.78,50.78,50.77,50.77,4393.0,43.3904,43.3904,43.3819,43.3819,4393.0
2021-07-09 09:30:00,50.78,50.78,50.77,50.77,907.0,43.3904,43.3904,43.3819,43.3819,907.0
2021-07-09 10:00:00,50.77,50.77,50.77,50.77,600.0,43.3819,43.3819,43.3819,43.3819,600.0
2021-07-09 10:30:00,50.77,50.77,50.77,50.77,600.0,43.3819,43.3819,43.3819,43.3819,600.0
2021-07-09 11:00:00,50.78,50.78,50.78,50.78,222.0,43.3904,43.3904,43.3904,43.3904,222.0
2021-07-09 11:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-09 12:00:00,50.77,50.78,50.77,50.77,5165.0,43.3819,43.3904,43.3819,43.3819,5165.0
2021-07-09 12:30:00,50.78,50.78,50.77,50.77,700.0,43.3904,43.3904,43.3819,43.3819,700.0
2021-07-09 13:00:00,50.78,50.78,50.78,50.78,1246.0,43.3904,43.3904,43.3904,43.3904,1246.0
2021-07-09 13:30:00,50.78,50.78,50.78,50.78,282.0,43.3904,43.3904,43.3904,43.3904,282.0
2021-07-09 14:00:00,50.77,50.77,50.77,50.77,400.0,43.3819,43.3819,43.3819,43.3819,400.0
2021-07-09 14:30:00,50.77,50.77,50.77,50.77,2200.0,43.3819,43.3819,43.3819,43.3819,2200.0
2021-07-09 15:00:00,50.78,50.78,50.78,50.78,500.0,43.3904,43.3904,43.3904,43.3904,500.0
2021-07-09 15:30:00,50.78,50.78,50.78,50.78,975.0,43.3904,43.3904,43.3904,43.3904,975.0
2021-07-12 09:30:00,50.78,50.78,50.78,50.78,1546.0,43.3904,43.3904,43.3904,43.3904,1546.0
2021-07-12 10:00:00,50.79,50.79,50.79,50.79,1267.0,43.3989,43.3989,43.3989,43.3989,1267.0
2021-07-12 10:30:00,50.79,50.79,50.79,50.79,2606.0,43.3989,43.3989,43.3989,43.3989,2606.0
2021-07-12 11:00:00,50.8,50.8,50.8,50.8,2000.0,43.4075,43.4075,43.4075,43.4075,2000.0
2021-07-12 11:30:00,50.8,50.8,50.8,50.8,100.0,43.4075,43.4075,43.4075,43.4075,100.0
2021-07-12 12:00:00,50.79,50.79,50.79,50.79,700.0,43.3989,43.3989,43.3989,43.3989,700.0
2021-07-12 12:30:00,50.79,50.79,50.79,50.79,150.0,43.3989,43.3989,43.3989,43.3989,150.0
2021-07-12 13:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-12 13:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-12 14:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-12 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-12 15:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-12 15:30:00,50.8,50.8,50.8,50.8,200.0,43.4075,43.4075,43.4075,43.4075,200.0
2021-07-13 09:30:00,50.79,50.79,50.79,50.79,200.0,43.3989,43.3989,43.3989,43.3989,200.0
2021-07-13 10:00:00,50.78,50.78,50.78,50.78,7500.0,43.3904,43.3904,43.3904,43.3904,7500.0
2021-07-13 10:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-13 11:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-13 11:30:00,50.79,50.79,50.79,50.79,1742.0,43.3989,43.3989,43.3989,43.3989,1742.0
2021-07-13 12:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-13 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-13 13:00:00,50.8,50.8,50.8,50.8,1200.0,43.4075,43.4075,43.4075,43.4075,1200.0
2021-07-13 13:30:00,50.8,50.8,50.8,50.8,7300.0,43.4075,43.4075,43.4075,43.4075,7300.0
2021-07-13 14:00:00,50.8,50.8,50.79,50.8,4500.0,43.4075,43.4075,43.3989,43.4075,4500.0
2021-07-13 14:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-13 15:00:00,50.8,50.8,50.8,50.8,2437.0,43.4075,43.4075,43.4075,43.4075,2437.0
2021-07-13 15:30:00,50.8,50.8,50.78,50.78,5200.0,43.4075,43.4075,43.3904,43.3904,5200.0
2021-07-14 10:00:00,50.78,50.78,50.78,50.78,2700.0,43.3904,43.3904,43.3904,43.3904,2700.0
2021-07-14 10:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-14 11:00:00,50.79,50.79,50.79,50.79,158.0,43.3989,43.3989,43.3989,43.3989,158.0
2021-07-14 11:30:00,50.78,50.78,50.78,50.78,100.0,43.3904,43.3904,43.3904,43.3904,100.0
2021-07-14 12:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-14 12:30:00,50.78,50.78,50.78,50.78,400.0,43.3904,43.3904,43.3904,43.3904,400.0
2021-07-14 13:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-14 13:30:00,50.79,50.79,50.79,50.79,500.0,43.3989,43.3989,43.3989,43.3989,500.0
2021-07-14 14:00:00,50.79,50.8,50.79,50.8,2099.0,43.3989,43.4075,43.3989,43.4075,2099.0
2021-07-14 14:30:00,50.8,50.8,50.8,50.8,1400.0,43.4075,43.4075,43.4075,43.4075,1400.0
2021-07-14 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-14 15:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-15 09:30:00,50.79,50.79,50.79,50.79,583.0,43.3989,43.3989,43.3989,43.3989,583.0
2021-07-15 10:00:00,50.79,50.79,50.79,50.79,3350.0,43.3989,43.3989,43.3989,43.3989,3350.0
2021-07-15 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-15 11:00:00,50.8,50.8,50.79,50.79,1300.0,43.4075,43.4075,43.3989,43.3989,1300.0
2021-07-15 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-15 12:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-15 12:30:00,50.8,50.8,50.8,50.8,100.0,43.4075,43.4075,43.4075,43.4075,100.0
2021-07-15 13:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-15 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-15 14:00:00,50.8,50.8,50.8,50.8,8750.0,43.4075,43.4075,43.4075,43.4075,8750.0
2021-07-15 14:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-15 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-15 15:30:00,50.8,50.8,50.8,50.8,12593.0,43.4075,43.4075,43.4075,43.4075,12593.0
2021-07-16 10:00:00,50.79,50.79,50.79,50.79,500.0,43.3989,43.3989,43.3989,43.3989,500.0
2021-07-16 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-16 11:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-16 11:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-16 12:00:00,50.79,50.79,50.79,50.79,1232.0,43.3989,43.3989,43.3989,43.3989,1232.0
2021-07-16 12:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-16 13:00:00,50.8,50.8,50.8,50.8,200.0,43.4075,43.4075,43.4075,43.4075,200.0
2021-07-16 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-16 14:00:00,50.8,50.8,50.8,50.8,400.0,43.4075,43.4075,43.4075,43.4075,400.0
2021-07-16 14:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-16 15:00:00,50.8,50.8,50.8,50.8,1600.0,43.4075,43.4075,43.4075,43.4075,1600.0
2021-07-16 15:30:00,50.8,50.8,50.8,50.8,21647.0,43.4075,43.4075,43.4075,43.4075,21647.0
2021-07-19 09:30:00,50.79,50.79,50.79,50.79,5200.0,43.3989,43.3989,43.3989,43.3989,5200.0
2021-07-19 10:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-19 10:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-19 11:00:00,50.79,50.79,50.79,50.79,2108.0,43.3989,43.3989,43.3989,43.3989,2108.0
2021-07-19 11:30:00,50.79,50.79,50.79,50.79,800.0,43.3989,43.3989,43.3989,43.3989,800.0
2021-07-19 12:00:00,50.78,50.78,50.78,50.78,2724.0,43.3904,43.3904,43.3904,43.3904,2724.0
2021-07-19 12:30:00,50.78,50.78,50.78,50.78,1064.0,43.3904,43.3904,43.3904,43.3904,1064.0
2021-07-19 13:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-19 13:30:00,50.78,50.78,50.78,50.78,1531.0,43.3904,43.3904,43.3904,43.3904,1531.0
2021-07-19 14:00:00,50.78,50.78,50.78,50.78,819.0,43.3904,43.3904,43.3904,43.3904,819.0
2021-07-19 14:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-19 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-19 15:30:00,50.77,50.77,50.77,50.77,100.0,43.3819,43.3819,43.3819,43.3819,100.0
2021-07-20 09:30:00,50.78,50.79,50.78,50.79,11000.0,43.3904,43.3989,43.3904,43.3989,11000.0
2021-07-20 10:00:00,50.78,50.78,50.78,50.78,192.0,43.3904,43.3904,43.3904,43.3904,192.0
2021-07-20 10:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-20 11:00:00,50.78,50.78,50.78,50.78,530.0,43.3904,43.3904,43.3904,43.3904,530.0
2021-07-20 11:30:00,50.79,50.79,50.79,50.79,3093.0,43.3989,43.3989,43.3989,43.3989,3093.0
2021-07-20 12:00:00,50.79,50.79,50.79,50.79,300.0,43.3989,43.3989,43.3989,43.3989,300.0
2021-07-20 12:30:00,50.79,50.79,50.79,50.79,1249.0,43.3989,43.3989,43.3989,43.3989,1249.0
2021-07-20 13:00:00,50.79,50.79,50.79,50.79,1047.0,43.3989,43.3989,43.3989,43.3989,1047.0
2021-07-20 13:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-20 14:00:00,50.79,50.79,50.79,50.79,324.0,43.3989,43.3989,43.3989,43.3989,324.0
2021-07-20 14:30:00,50.79,50.79,50.79,50.79,9200.0,43.3989,43.3989,43.3989,43.3989,9200.0
2021-07-20 15:00:00,50.78,50.8,50.78,50.8,3822.0,43.3904,43.4075,43.3904,43.4075,3822.0
2021-07-20 15:30:00,50.79,50.8,50.79,50.8,10727.0,43.3989,43.4075,43.3989,43.4075,10727.0
2021-07-21 09:30:00,50.8,50.8,50.8,50.8,2870.0,43.4075,43.4075,43.4075,43.4075,2870.0
2021-07-21 10:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 10:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 11:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 11:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 12:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 12:30:00,50.8,50.8,50.79,50.8,45459.0,43.4075,43.4075,43.3989,43.4075,45459.0
2021-07-21 13:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 14:00:00,50.8,50.8,50.8,50.8,14600.0,43.4075,43.4075,43.4075,43.4075,14600.0
2021-07-21 14:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-21 15:00:00,50.8,50.8,50.8,50.8,2100.0,43.4075,43.4075,43.4075,43.4075,2100.0
2021-07-21 15:30:00,50.8,50.8,50.8,50.8,10259.0,43.4075,43.4075,43.4075,43.4075,10259.0
2021-07-22 09:30:00,50.8,50.8,50.8,50.8,6750.0,43.4075,43.4075,43.4075,43.4075,6750.0
2021-07-22 10:00:00,50.8,50.8,50.8,50.8,13100.0,43.4075,43.4075,43.4075,43.4075,13100.0
2021-07-22 10:30:00,50.8,50.8,50.8,50.8,500.0,43.4075,43.4075,43.4075,43.4075,500.0
2021-07-22 11:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-22 11:30:00,50.8,50.8,50.8,50.8,200.0,43.4075,43.4075,43.4075,43.4075,200.0
2021-07-22 12:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-22 12:30:00,50.8,50.8,50.8,50.8,2361.0,43.4075,43.4075,43.4075,43.4075,2361.0
2021-07-22 13:00:00,50.8,50.8,50.8,50.8,800.0,43.4075,43.4075,43.4075,43.4075,800.0
2021-07-22 13:30:00,50.81,50.81,50.81,50.81,1452.0,43.416,43.416,43.416,43.416,1452.0
2021-07-22 14:00:00,50.81,50.81,50.81,50.81,1000.0,43.416,43.416,43.416,43.416,1000.0
2021-07-22 14:30:00,50.81,50.81,50.81,50.81,4700.0,43.416,43.416,43.416,43.416,4700.0
2021-07-22 15:00:00,50.81,50.81,50.81,50.81,22200.0,43.416,43.416,43.416,43.416,22200.0
2021-07-22 15:30:00,50.81,50.81,50.81,50.81,72625.0,43.416,43.416,43.416,43.416,72625.0
2021-07-23 09:30:00,50.8,50.81,50.8,50.8,13541.0,43.4075,43.416,43.4075,43.4075,13541.0
2021-07-23 10:00:00,50.8,50.8,50.8,50.8,700.0,43.4075,43.4075,43.4075,43.4075,700.0
2021-07-23 10:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-23 11:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-23 11:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-23 12:00:00,50.8,50.8,50.8,50.8,2087.0,43.4075,43.4075,43.4075,43.4075,2087.0
2021-07-23 12:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-23 13:00:00,50.8,50.8,50.8,50.8,5900.0,43.4075,43.4075,43.4075,43.4075,5900.0
2021-07-23 13:30:00,50.8,50.8,50.8,50.8,12150.0,43.4075,43.4075,43.4075,43.4075,12150.0
2021-07-23 14:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-23 14:30:00,50.8,50.8,50.8,50.8,6600.0,43.4075,43.4075,43.4075,43.4075,6600.0
2021-07-23 15:00:00,50.8,50.8,50.8,50.8,9200.0,43.4075,43.4075,43.4075,43.4075,9200.0
2021-07-23 15:30:00,50.8,50.8,50.8,50.8,900.0,43.4075,43.4075,43.4075,43.4075,900.0
2021-07-26 10:30:00,50.8,50.8,50.8,50.8,100.0,43.4075,43.4075,43.4075,43.4075,100.0
2021-07-26 11:00:00,50.8,50.8,50.8,50.8,3400.0,43.4075,43.4075,43.4075,43.4075,3400.0
2021-07-26 11:30:00,50.8,50.8,50.8,50.8,800.0,43.4075,43.4075,43.4075,43.4075,800.0
2021-07-26 12:00:00,50.8,50.8,50.78,50.78,9197.0,43.4075,43.4075,43.3904,43.3904,9197.0
2021-07-26 12:30:00,50.78,50.78,50.78,50.78,800.0,43.3904,43.3904,43.3904,43.3904,800.0
2021-07-26 13:00:00,50.78,50.78,50.78,50.78,10488.0,43.3904,43.3904,43.3904,43.3904,10488.0
2021-07-26 13:30:00,50.78,50.78,50.78,50.78,11100.0,43.3904,43.3904,43.3904,43.3904,11100.0
2021-07-26 14:00:00,50.78,50.78,50.78,50.78,3978.0,43.3904,43.3904,43.3904,43.3904,3978.0
2021-07-26 14:30:00,50.78,50.79,50.78,50.79,800.0,43.3904,43.3989,43.3904,43.3989,800.0
2021-07-26 15:00:00,50.79,50.79,50.79,50.79,674.0,43.3989,43.3989,43.3989,43.3989,674.0
2021-07-26 15:30:00,50.78,50.78,50.78,50.78,1300.0,43.3904,43.3904,43.3904,43.3904,1300.0
2021-07-27 09:30:00,50.78,50.79,50.78,50.78,5400.0,43.3904,43.3989,43.3904,43.3904,5400.0
2021-07-27 10:00:00,50.78,50.78,50.78,50.78,1000.0,43.3904,43.3904,43.3904,43.3904,1000.0
2021-07-27 10:30:00,50.78,50.78,50.78,50.78,13639.0,43.3904,43.3904,43.3904,43.3904,13639.0
2021-07-27 11:00:00,50.78,50.78,50.78,50.78,300.0,43.3904,43.3904,43.3904,43.3904,300.0
2021-07-27 11:30:00,50.78,50.78,50.78,50.78,3300.0,43.3904,43.3904,43.3904,43.3904,3300.0
2021-07-27 12:00:00,50.78,50.79,50.78,50.78,14594.0,43.3904,43.3989,43.3904,43.3904,14594.0
2021-07-27 12:30:00,50.78,50.78,50.78,50.78,928.0,43.3904,43.3904,43.3904,43.3904,928.0
2021-07-27 13:00:00,50.78,50.78,50.78,50.78,7200.0,43.3904,43.3904,43.3904,43.3904,7200.0
2021-07-27 13:30:00,50.79,50.79,50.78,50.79,4085.0,43.3989,43.3989,43.3904,43.3989,4085.0
2021-07-27 14:00:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-27 14:30:00,50.79,50.79,50.79,50.79,0.0,43.3989,43.3989,43.3989,43.3989,0.0
2021-07-27 15:00:00,50.78,50.78,50.78,50.78,195.0,43.3904,43.3904,43.3904,43.3904,195.0
2021-07-27 15:30:00,50.78,50.78,50.78,50.78,10000.0,43.3904,43.3904,43.3904,43.3904,10000.0
2021-07-28 09:30:00,50.78,50.78,50.78,50.78,3300.0,43.3904,43.3904,43.3904,43.3904,3300.0
2021-07-28 10:00:00,50.78,50.78,50.78,50.78,500.0,43.3904,43.3904,43.3904,43.3904,500.0
2021-07-28 10:30:00,50.78,50.78,50.78,50.78,600.0,43.3904,43.3904,43.3904,43.3904,600.0
2021-07-28 11:00:00,50.78,50.78,50.78,50.78,1300.0,43.3904,43.3904,43.3904,43.3904,1300.0
2021-07-28 11:30:00,50.78,50.79,50.78,50.78,1800.0,43.3904,43.3989,43.3904,43.3904,1800.0
2021-07-28 12:00:00,50.78,50.78,50.78,50.78,1200.0,43.3904,43.3904,43.3904,43.3904,1200.0
2021-07-28 12:30:00,50.78,50.78,50.78,50.78,500.0,43.3904,43.3904,43.3904,43.3904,500.0
2021-07-28 13:00:00,50.78,50.78,50.78,50.78,700.0,43.3904,43.3904,43.3904,43.3904,700.0
2021-07-28 13:30:00,50.78,50.78,50.78,50.78,900.0,43.3904,43.3904,43.3904,43.3904,900.0
2021-07-28 14:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-28 14:30:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-28 15:00:00,50.78,50.78,50.78,50.78,0.0,43.3904,43.3904,43.3904,43.3904,0.0
2021-07-28 15:30:00,50.78,50.79,50.78,50.79,1183.0,43.3904,43.3989,43.3904,43.3989,1183.0
2021-07-29 09:30:00,50.8,50.8,50.8,50.8,4880.0,43.4075,43.4075,43.4075,43.4075,4880.0
2021-07-29 10:00:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-29 10:30:00,50.8,50.8,50.8,50.8,0.0,43.4075,43.4075,43.4075,43.4075,0.0
2021-07-29 11:00:00,50.8,50.8,50.8,50.8,3703.0,43.4075,43.4075,43.4075,43.4075,3703.0
2021-07-29 11:30:00,50.8,50.8,50.8,50.8,595.0,43.4075,43.4075,43.4075,43.4075,595.0
2021-07-29 12:00:00,50.8,50.8,50.8,50.8,100.0,43.4075,43.4075,43.4075,43.4075,100.0
2021-07-29 12:30:00,50.8,50.8,50.8,50.8,1800.0,43.4075,43.4075,43.4075,43.4075,1800.0
2021-07-29 13:00:00,50.8,50.8,50.8,50.8,2500.0,43.4075,43.4075,43.4075,43.4075,2500.0
2021-07-29 13:30:00,50.8,50.8,50.8,50.8,100.0,43.4075,43.4075,43.4075,43.4075,100.0
2021-07-29 14:00:00,50.8,50.8,50.8,50.8,2874.0,43.4075,43.4075,43.4075,43.4075,2874.0
2021-07-29 14:30:00,50.8,50.8,50.8,50.8,101819.0,43.4075,43.4075,43.4075,43.4075,101819.0
2021-07-29 15:00:00,50.8,50.8,50.8,50.8,6402.0,43.4075,43.4075,43.4075,43.4075,6402.0
2021-07-29 15:30:00,50.8,50.8,50.8,50.8,200.0,43.4075,43.4075,43.4075,43.4075,200.0
2021-07-30 09:30:00,50.81,50.81,50.81,50.81,10100.0,43.416,43.416,43.416,43.416,10100.0
2021-07-30 10:00:00,50.81,50.81,50.81,50.81,1000.0,43.416,43.416,43.416,43.416,1000.0
2021-07-30 10:30:00,50.81,50.81,50.81,50.81,1100.0,43.416,43.416,43.416,43.416,1100.0
2021-07-30 11:00:00,50.81,50.81,50.81,50.81,12798.0,43.416,43.416,43.416,43.416,12798.0
2021-07-30 11:30:00,50.81,50.81,50.81,50.81,3600.0,43.416,43.416,43.416,43.416,3600.0
2021-07-30 12:00:00,50.81,50.81,50.81,50.81,3300.0,43.416,43.416,43.416,43.416,3300.0
2021-07-30 12:30:00,50.81,50.81,50.81,50.81,2900.0,43.416,43.416,43.416,43.416,2900.0
2021-07-30 13:00:00,50.81,50.81,50.81,50.81,4300.0,43.416,43.416,43.416,43.416,4300.0
2021-07-30 13:30:00,50.81,50.81,50.81,50.81,5700.0,43.416,43.416,43.416,43.416,5700.0
2021-07-30 14:00:00,50.81,50.81,50.81,50.81,2900.0,43.416,43.416,43.416,43.416,2900.0
2021-07-30 14:30:00,50.81,50.81,50.81,50.81,2300.0,43.416,43.416,43.416,43.416,2300.0
2021-07-30 15:00:00,50.81,50.81,50.81,50.81,11726.0,43.416,43.416,43.416,43.416,11726.0
2021-07-30 15:30:00,50.81,50.81,50.81,50.81,1259.0,43.416,43.416,43.416,43.416,1259.0
2021-08-02 09:30:00,50.79,50.79,50.78,50.78,3600.0,43.4132,43.4132,43.4047,43.4047,3600.0
2021-08-02 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-02 10:30:00,50.79,50.79,50.79,50.79,658.0,43.4132,43.4132,43.4132,43.4132,658.0
2021-08-02 11:00:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-02 11:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-02 12:00:00,50.78,50.78,50.78,50.78,1900.0,43.4047,43.4047,43.4047,43.4047,1900.0
2021-08-02 12:30:00,50.78,50.79,50.78,50.79,10465.0,43.4047,43.4132,43.4047,43.4132,10465.0
2021-08-02 13:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-02 13:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-02 14:00:00,50.78,50.79,50.78,50.78,3789.0,43.4047,43.4132,43.4047,43.4047,3789.0
2021-08-02 14:30:00,50.78,50.78,50.78,50.78,3100.0,43.4047,43.4047,43.4047,43.4047,3100.0
2021-08-02 15:00:00,50.78,50.78,50.78,50.78,2600.0,43.4047,43.4047,43.4047,43.4047,2600.0
2021-08-02 15:30:00,50.78,50.78,50.78,50.78,1787.0,43.4047,43.4047,43.4047,43.4047,1787.0
2021-08-03 09:30:00,50.78,50.78,50.78,50.78,1600.0,43.4047,43.4047,43.4047,43.4047,1600.0
2021-08-03 10:00:00,50.78,50.78,50.78,50.78,494.0,43.4047,43.4047,43.4047,43.4047,494.0
2021-08-03 10:30:00,50.78,50.78,50.78,50.78,800.0,43.4047,43.4047,43.4047,43.4047,800.0
2021-08-03 11:00:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-03 11:30:00,50.78,50.78,50.78,50.78,440.0,43.4047,43.4047,43.4047,43.4047,440.0
2021-08-03 12:00:00,50.78,50.78,50.78,50.78,880.0,43.4047,43.4047,43.4047,43.4047,880.0
2021-08-03 12:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-03 13:00:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-03 13:30:00,50.78,50.78,50.78,50.78,594.0,43.4047,43.4047,43.4047,43.4047,594.0
2021-08-03 14:00:00,50.79,50.79,50.79,50.79,100.0,43.4132,43.4132,43.4132,43.4132,100.0
2021-08-03 14:30:00,50.78,50.78,50.78,50.78,3200.0,43.4047,43.4047,43.4047,43.4047,3200.0
2021-08-03 15:00:00,50.79,50.79,50.79,50.79,2372.0,43.4132,43.4132,43.4132,43.4132,2372.0
2021-08-03 15:30:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-04 09:30:00,50.78,50.78,50.78,50.78,1600.0,43.4047,43.4047,43.4047,43.4047,1600.0
2021-08-04 10:00:00,50.78,50.78,50.78,50.78,400.0,43.4047,43.4047,43.4047,43.4047,400.0
2021-08-04 10:30:00,50.78,50.8,50.78,50.8,12770.0,43.4047,43.4218,43.4047,43.4218,12770.0
2021-08-04 11:00:00,50.8,50.8,50.79,50.8,1300.0,43.4218,43.4218,43.4132,43.4218,1300.0
2021-08-04 11:30:00,50.8,50.8,50.8,50.8,900.0,43.4218,43.4218,43.4218,43.4218,900.0
2021-08-04 12:00:00,50.8,50.8,50.8,50.8,4900.0,43.4218,43.4218,43.4218,43.4218,4900.0
2021-08-04 12:30:00,50.8,50.8,50.8,50.8,1600.0,43.4218,43.4218,43.4218,43.4218,1600.0
2021-08-04 13:00:00,50.8,50.8,50.8,50.8,900.0,43.4218,43.4218,43.4218,43.4218,900.0
2021-08-04 13:30:00,50.8,50.8,50.8,50.8,2800.0,43.4218,43.4218,43.4218,43.4218,2800.0
2021-08-04 14:00:00,50.8,50.8,50.8,50.8,1600.0,43.4218,43.4218,43.4218,43.4218,1600.0
2021-08-04 14:30:00,50.8,50.8,50.8,50.8,1300.0,43.4218,43.4218,43.4218,43.4218,1300.0
2021-08-04 15:00:00,50.8,50.8,50.79,50.8,2415.0,43.4218,43.4218,43.4132,43.4218,2415.0
2021-08-04 15:30:00,50.8,50.8,50.79,50.79,8500.0,43.4218,43.4218,43.4132,43.4132,8500.0
2021-08-05 09:30:00,50.8,50.8,50.8,50.8,2800.0,43.4218,43.4218,43.4218,43.4218,2800.0
2021-08-05 10:00:00,50.8,50.8,50.8,50.8,184.0,43.4218,43.4218,43.4218,43.4218,184.0
2021-08-05 10:30:00,50.79,50.79,50.79,50.79,161.0,43.4132,43.4132,43.4132,43.4132,161.0
2021-08-05 11:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 11:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 12:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 13:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 13:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 14:00:00,50.79,50.79,50.79,50.79,4400.0,43.4132,43.4132,43.4132,43.4132,4400.0
2021-08-05 14:30:00,50.79,50.79,50.79,50.79,698.0,43.4132,43.4132,43.4132,43.4132,698.0
2021-08-05 15:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-05 15:30:00,50.79,50.79,50.79,50.79,400.0,43.4132,43.4132,43.4132,43.4132,400.0
2021-08-06 10:30:00,50.79,50.79,50.79,50.79,151.0,43.4132,43.4132,43.4132,43.4132,151.0
2021-08-06 11:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-06 11:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-06 12:00:00,50.78,50.78,50.78,50.78,490.0,43.4047,43.4047,43.4047,43.4047,490.0
2021-08-06 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-06 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-06 13:30:00,50.78,50.78,50.78,50.78,602.0,43.4047,43.4047,43.4047,43.4047,602.0
2021-08-06 14:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-06 14:30:00,50.78,50.78,50.78,50.78,4600.0,43.4047,43.4047,43.4047,43.4047,4600.0
2021-08-06 15:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-06 15:30:00,50.78,50.78,50.78,50.78,4639.0,43.4047,43.4047,43.4047,43.4047,4639.0
2021-08-09 10:00:00,50.78,50.78,50.78,50.78,1400.0,43.4047,43.4047,43.4047,43.4047,1400.0
2021-08-09 10:30:00,50.78,50.78,50.78,50.78,200.0,43.4047,43.4047,43.4047,43.4047,200.0
2021-08-09 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-09 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-09 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-09 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-09 13:00:00,50.78,50.78,50.78,50.78,371.0,43.4047,43.4047,43.4047,43.4047,371.0
2021-08-09 13:30:00,50.78,50.78,50.78,50.78,1400.0,43.4047,43.4047,43.4047,43.4047,1400.0
2021-08-09 14:00:00,50.78,50.78,50.78,50.78,2215.0,43.4047,43.4047,43.4047,43.4047,2215.0
2021-08-09 14:30:00,50.78,50.78,50.77,50.77,11629.0,43.4047,43.4047,43.3961,43.3961,11629.0
2021-08-09 15:00:00,50.77,50.77,50.77,50.77,4000.0,43.3961,43.3961,43.3961,43.3961,4000.0
2021-08-09 15:30:00,50.77,50.77,50.77,50.77,986.0,43.3961,43.3961,43.3961,43.3961,986.0
2021-08-10 09:30:00,50.78,50.78,50.78,50.78,3081.0,43.4047,43.4047,43.4047,43.4047,3081.0
2021-08-10 10:00:00,50.78,50.78,50.78,50.78,1400.0,43.4047,43.4047,43.4047,43.4047,1400.0
2021-08-10 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-10 11:00:00,50.78,50.78,50.78,50.78,3400.0,43.4047,43.4047,43.4047,43.4047,3400.0
2021-08-10 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-10 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-10 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-10 13:00:00,50.78,50.78,50.78,50.78,5200.0,43.4047,43.4047,43.4047,43.4047,5200.0
2021-08-10 13:30:00,50.77,50.77,50.77,50.77,100.0,43.3961,43.3961,43.3961,43.3961,100.0
2021-08-10 14:00:00,50.77,50.77,50.77,50.77,9101.0,43.3961,43.3961,43.3961,43.3961,9101.0
2021-08-10 14:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-10 15:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-10 15:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-11 09:30:00,50.78,50.78,50.77,50.78,2474.0,43.4047,43.4047,43.3961,43.4047,2474.0
2021-08-11 10:00:00,50.77,50.77,50.77,50.77,2400.0,43.3961,43.3961,43.3961,43.3961,2400.0
2021-08-11 10:30:00,50.77,50.77,50.77,50.77,3300.0,43.3961,43.3961,43.3961,43.3961,3300.0
2021-08-11 11:00:00,50.77,50.77,50.77,50.77,1400.0,43.3961,43.3961,43.3961,43.3961,1400.0
2021-08-11 11:30:00,50.77,50.77,50.77,50.77,600.0,43.3961,43.3961,43.3961,43.3961,600.0
2021-08-11 12:00:00,50.77,50.77,50.77,50.77,1200.0,43.3961,43.3961,43.3961,43.3961,1200.0
2021-08-11 12:30:00,50.77,50.77,50.77,50.77,800.0,43.3961,43.3961,43.3961,43.3961,800.0
2021-08-11 13:00:00,50.77,50.77,50.77,50.77,1400.0,43.3961,43.3961,43.3961,43.3961,1400.0
2021-08-11 13:30:00,50.77,50.77,50.77,50.77,1000.0,43.3961,43.3961,43.3961,43.3961,1000.0
2021-08-11 14:00:00,50.77,50.77,50.77,50.77,2200.0,43.3961,43.3961,43.3961,43.3961,2200.0
2021-08-11 14:30:00,50.77,50.77,50.77,50.77,1000.0,43.3961,43.3961,43.3961,43.3961,1000.0
2021-08-11 15:00:00,50.77,50.77,50.77,50.77,2700.0,43.3961,43.3961,43.3961,43.3961,2700.0
2021-08-11 15:30:00,50.77,50.77,50.77,50.77,6568.0,43.3961,43.3961,43.3961,43.3961,6568.0
2021-08-12 10:00:00,50.77,50.77,50.77,50.77,100.0,43.3961,43.3961,43.3961,43.3961,100.0
2021-08-12 10:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-12 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-12 11:30:00,50.77,50.77,50.77,50.77,2200.0,43.3961,43.3961,43.3961,43.3961,2200.0
2021-08-12 12:00:00,50.77,50.77,50.77,50.77,5800.0,43.3961,43.3961,43.3961,43.3961,5800.0
2021-08-12 12:30:00,50.77,50.77,50.77,50.77,500.0,43.3961,43.3961,43.3961,43.3961,500.0
2021-08-12 13:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-12 13:30:00,50.77,50.77,50.77,50.77,300.0,43.3961,43.3961,43.3961,43.3961,300.0
2021-08-12 14:00:00,50.77,50.77,50.77,50.77,300.0,43.3961,43.3961,43.3961,43.3961,300.0
2021-08-12 14:30:00,50.78,50.78,50.78,50.78,228.0,43.4047,43.4047,43.4047,43.4047,228.0
2021-08-12 15:00:00,50.77,50.77,50.77,50.77,1900.0,43.3961,43.3961,43.3961,43.3961,1900.0
2021-08-12 15:30:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-13 09:30:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-13 10:00:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-13 10:30:00,50.77,50.77,50.77,50.77,3200.0,43.3961,43.3961,43.3961,43.3961,3200.0
2021-08-13 11:00:00,50.77,50.77,50.77,50.77,1129.0,43.3961,43.3961,43.3961,43.3961,1129.0
2021-08-13 11:30:00,50.78,50.78,50.78,50.78,1384.0,43.4047,43.4047,43.4047,43.4047,1384.0
2021-08-13 12:00:00,50.77,50.77,50.77,50.77,4930.0,43.3961,43.3961,43.3961,43.3961,4930.0
2021-08-13 12:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-13 13:00:00,50.77,50.77,50.77,50.77,400.0,43.3961,43.3961,43.3961,43.3961,400.0
2021-08-13 13:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-13 14:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-13 14:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-13 15:00:00,50.78,50.78,50.78,50.78,4960.0,43.4047,43.4047,43.4047,43.4047,4960.0
2021-08-13 15:30:00,50.78,50.78,50.78,50.78,1549.0,43.4047,43.4047,43.4047,43.4047,1549.0
2021-08-16 09:30:00,50.78,50.78,50.77,50.77,533.0,43.4047,43.4047,43.3961,43.3961,533.0
2021-08-16 10:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-16 10:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-16 11:00:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-16 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-16 12:00:00,50.78,50.78,50.78,50.78,1000.0,43.4047,43.4047,43.4047,43.4047,1000.0
2021-08-16 12:30:00,50.78,50.78,50.78,50.78,600.0,43.4047,43.4047,43.4047,43.4047,600.0
2021-08-16 13:00:00,50.78,50.78,50.78,50.78,1100.0,43.4047,43.4047,43.4047,43.4047,1100.0
2021-08-16 13:30:00,50.78,50.78,50.78,50.78,800.0,43.4047,43.4047,43.4047,43.4047,800.0
2021-08-16 14:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-16 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-16 15:00:00,50.78,50.78,50.78,50.78,1613.0,43.4047,43.4047,43.4047,43.4047,1613.0
2021-08-16 15:30:00,50.78,50.78,50.78,50.78,6000.0,43.4047,43.4047,43.4047,43.4047,6000.0
2021-08-17 09:30:00,50.78,50.78,50.77,50.77,500.0,43.4047,43.4047,43.3961,43.3961,500.0
2021-08-17 10:00:00,50.78,50.78,50.78,50.78,200.0,43.4047,43.4047,43.4047,43.4047,200.0
2021-08-17 10:30:00,50.77,50.77,50.77,50.77,1200.0,43.3961,43.3961,43.3961,43.3961,1200.0
2021-08-17 11:00:00,50.77,50.77,50.77,50.77,1900.0,43.3961,43.3961,43.3961,43.3961,1900.0
2021-08-17 11:30:00,50.77,50.77,50.77,50.77,1500.0,43.3961,43.3961,43.3961,43.3961,1500.0
2021-08-17 12:00:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-17 12:30:00,50.77,50.77,50.77,50.77,32600.0,43.3961,43.3961,43.3961,43.3961,32600.0
2021-08-17 13:00:00,50.77,50.77,50.77,50.77,400.0,43.3961,43.3961,43.3961,43.3961,400.0
2021-08-17 13:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-17 14:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-17 14:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-17 15:00:00,50.77,50.77,50.77,50.77,12476.0,43.3961,43.3961,43.3961,43.3961,12476.0
2021-08-17 15:30:00,50.77,50.77,50.77,50.77,4100.0,43.3961,43.3961,43.3961,43.3961,4100.0
2021-08-18 09:30:00,50.77,50.77,50.77,50.77,2335.0,43.3961,43.3961,43.3961,43.3961,2335.0
2021-08-18 10:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-18 10:30:00,50.77,50.77,50.77,50.77,4700.0,43.3961,43.3961,43.3961,43.3961,4700.0
2021-08-18 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-18 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-18 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-18 12:30:00,50.77,50.77,50.77,50.77,3850.0,43.3961,43.3961,43.3961,43.3961,3850.0
2021-08-18 13:00:00,50.77,50.77,50.77,50.77,3000.0,43.3961,43.3961,43.3961,43.3961,3000.0
2021-08-18 13:30:00,50.78,50.78,50.78,50.78,200.0,43.4047,43.4047,43.4047,43.4047,200.0
2021-08-18 14:00:00,50.78,50.78,50.78,50.78,8379.0,43.4047,43.4047,43.4047,43.4047,8379.0
2021-08-18 14:30:00,50.78,50.79,50.78,50.78,14325.0,43.4047,43.4132,43.4047,43.4047,14325.0
2021-08-18 15:00:00,50.78,50.78,50.78,50.78,5100.0,43.4047,43.4047,43.4047,43.4047,5100.0
2021-08-18 15:30:00,50.78,50.78,50.77,50.78,12941.0,43.4047,43.4047,43.3961,43.4047,12941.0
2021-08-19 09:30:00,50.77,50.77,50.77,50.77,2400.0,43.3961,43.3961,43.3961,43.3961,2400.0
2021-08-19 10:00:00,50.77,50.77,50.77,50.77,2772.0,43.3961,43.3961,43.3961,43.3961,2772.0
2021-08-19 10:30:00,50.77,50.77,50.77,50.77,800.0,43.3961,43.3961,43.3961,43.3961,800.0
2021-08-19 11:00:00,50.77,50.77,50.77,50.77,6226.0,43.3961,43.3961,43.3961,43.3961,6226.0
2021-08-19 11:30:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-19 12:00:00,50.77,50.77,50.77,50.77,2800.0,43.3961,43.3961,43.3961,43.3961,2800.0
2021-08-19 12:30:00,50.77,50.77,50.77,50.77,600.0,43.3961,43.3961,43.3961,43.3961,600.0
2021-08-19 13:00:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-19 13:30:00,50.77,50.77,50.77,50.77,900.0,43.3961,43.3961,43.3961,43.3961,900.0
2021-08-19 14:00:00,50.77,50.77,50.77,50.77,700.0,43.3961,43.3961,43.3961,43.3961,700.0
2021-08-19 14:30:00,50.77,50.77,50.77,50.77,7800.0,43.3961,43.3961,43.3961,43.3961,7800.0
2021-08-19 15:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-19 15:30:00,50.77,50.77,50.77,50.77,300.0,43.3961,43.3961,43.3961,43.3961,300.0
2021-08-20 09:30:00,50.77,50.77,50.77,50.77,2676.0,43.3961,43.3961,43.3961,43.3961,2676.0
2021-08-20 10:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 10:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 12:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 13:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 13:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 14:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 14:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 15:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-20 15:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-23 09:30:00,50.77,50.77,50.77,50.77,500.0,43.3961,43.3961,43.3961,43.3961,500.0
2021-08-23 10:00:00,50.77,50.77,50.77,50.77,3177.0,43.3961,43.3961,43.3961,43.3961,3177.0
2021-08-23 10:30:00,50.77,50.77,50.77,50.77,100.0,43.3961,43.3961,43.3961,43.3961,100.0
2021-08-23 11:00:00,50.78,50.78,50.78,50.78,150.0,43.4047,43.4047,43.4047,43.4047,150.0
2021-08-23 11:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-23 12:00:00,50.78,50.78,50.78,50.78,10500.0,43.4047,43.4047,43.4047,43.4047,10500.0
2021-08-23 12:30:00,50.78,50.78,50.78,50.78,600.0,43.4047,43.4047,43.4047,43.4047,600.0
2021-08-23 13:00:00,50.78,50.78,50.78,50.78,700.0,43.4047,43.4047,43.4047,43.4047,700.0
2021-08-23 13:30:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-23 14:00:00,50.78,50.78,50.78,50.78,500.0,43.4047,43.4047,43.4047,43.4047,500.0
2021-08-23 14:30:00,50.78,50.78,50.77,50.77,6800.0,43.4047,43.4047,43.3961,43.3961,6800.0
2021-08-23 15:00:00,50.77,50.77,50.77,50.77,3300.0,43.3961,43.3961,43.3961,43.3961,3300.0
2021-08-23 15:30:00,50.77,50.77,50.77,50.77,4200.0,43.3961,43.3961,43.3961,43.3961,4200.0
2021-08-24 10:00:00,50.77,50.77,50.77,50.77,9800.0,43.3961,43.3961,43.3961,43.3961,9800.0
2021-08-24 10:30:00,50.78,50.78,50.77,50.77,714.0,43.4047,43.4047,43.3961,43.3961,714.0
2021-08-24 11:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-24 11:30:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-24 12:00:00,50.77,50.77,50.77,50.77,0.0,43.3961,43.3961,43.3961,43.3961,0.0
2021-08-24 12:30:00,50.77,50.77,50.77,50.77,200.0,43.3961,43.3961,43.3961,43.3961,200.0
2021-08-24 13:00:00,50.77,50.77,50.77,50.77,1000.0,43.3961,43.3961,43.3961,43.3961,1000.0
2021-08-24 13:30:00,50.78,50.78,50.78,50.78,136.0,43.4047,43.4047,43.4047,43.4047,136.0
2021-08-24 14:00:00,50.78,50.78,50.78,50.78,1692.0,43.4047,43.4047,43.4047,43.4047,1692.0
2021-08-24 14:30:00,50.78,50.78,50.78,50.78,200.0,43.4047,43.4047,43.4047,43.4047,200.0
2021-08-24 15:00:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-24 15:30:00,50.78,50.78,50.78,50.78,1700.0,43.4047,43.4047,43.4047,43.4047,1700.0
2021-08-25 10:00:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-25 10:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-25 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-25 11:30:00,50.78,50.78,50.78,50.78,900.0,43.4047,43.4047,43.4047,43.4047,900.0
2021-08-25 12:00:00,50.78,50.78,50.78,50.78,1233.0,43.4047,43.4047,43.4047,43.4047,1233.0
2021-08-25 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-25 13:00:00,50.78,50.78,50.78,50.78,878.0,43.4047,43.4047,43.4047,43.4047,878.0
2021-08-25 13:30:00,50.78,50.78,50.78,50.78,15372.0,43.4047,43.4047,43.4047,43.4047,15372.0
2021-08-25 14:00:00,50.77,50.77,50.77,50.77,200.0,43.3961,43.3961,43.3961,43.3961,200.0
2021-08-25 14:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-25 15:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-25 15:30:00,50.78,50.78,50.78,50.78,717.0,43.4047,43.4047,43.4047,43.4047,717.0
2021-08-26 09:30:00,50.78,50.78,50.78,50.78,700.0,43.4047,43.4047,43.4047,43.4047,700.0
2021-08-26 10:00:00,50.78,50.78,50.78,50.78,2880.0,43.4047,43.4047,43.4047,43.4047,2880.0
2021-08-26 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-26 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-26 11:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-26 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-26 12:30:00,50.78,50.78,50.78,50.78,312.0,43.4047,43.4047,43.4047,43.4047,312.0
2021-08-26 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-26 13:30:00,50.78,50.78,50.78,50.78,600.0,43.4047,43.4047,43.4047,43.4047,600.0
2021-08-26 14:00:00,50.78,50.78,50.78,50.78,2700.0,43.4047,43.4047,43.4047,43.4047,2700.0
2021-08-26 14:30:00,50.78,50.78,50.78,50.78,800.0,43.4047,43.4047,43.4047,43.4047,800.0
2021-08-26 15:00:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-26 15:30:00,50.78,50.78,50.78,50.78,800.0,43.4047,43.4047,43.4047,43.4047,800.0
2021-08-27 09:30:00,50.78,50.78,50.78,50.78,5900.0,43.4047,43.4047,43.4047,43.4047,5900.0
2021-08-27 10:00:00,50.78,50.78,50.78,50.78,300.0,43.4047,43.4047,43.4047,43.4047,300.0
2021-08-27 10:30:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-27 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-27 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4047,43.4047,43.4047,43.4047,0.0
2021-08-27 12:00:00,50.78,50.78,50.78,50.78,683.0,43.4047,43.4047,43.4047,43.4047,683.0
2021-08-27 12:30:00,50.79,50.79,50.79,50.79,200.0,43.4132,43.4132,43.4132,43.4132,200.0
2021-08-27 13:00:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-27 13:30:00,50.78,50.78,50.78,50.78,1372.0,43.4047,43.4047,43.4047,43.4047,1372.0
2021-08-27 14:00:00,50.78,50.79,50.78,50.79,11574.0,43.4047,43.4132,43.4047,43.4132,11574.0
2021-08-27 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2021-08-27 15:00:00,50.78,50.78,50.78,50.78,100.0,43.4047,43.4047,43.4047,43.4047,100.0
2021-08-27 15:30:00,50.78,50.8,50.78,50.8,2900.0,43.4047,43.4218,43.4047,43.4218,2900.0
2021-08-30 10:00:00,50.8,50.8,50.8,50.8,8900.0,43.4218,43.4218,43.4218,43.4218,8900.0
2021-08-30 10:30:00,50.8,50.8,50.8,50.8,200.0,43.4218,43.4218,43.4218,43.4218,200.0
2021-08-30 11:00:00,50.8,50.8,50.8,50.8,300.0,43.4218,43.4218,43.4218,43.4218,300.0
2021-08-30 11:30:00,50.8,50.8,50.8,50.8,660.0,43.4218,43.4218,43.4218,43.4218,660.0
2021-08-30 12:00:00,50.79,50.8,50.79,50.79,2976.0,43.4132,43.4218,43.4132,43.4132,2976.0
2021-08-30 12:30:00,50.8,50.8,50.8,50.8,400.0,43.4218,43.4218,43.4218,43.4218,400.0
2021-08-30 13:00:00,50.79,50.8,50.79,50.8,800.0,43.4132,43.4218,43.4132,43.4218,800.0
2021-08-30 13:30:00,50.8,50.8,50.8,50.8,1200.0,43.4218,43.4218,43.4218,43.4218,1200.0
2021-08-30 14:00:00,50.8,50.8,50.8,50.8,1200.0,43.4218,43.4218,43.4218,43.4218,1200.0
2021-08-30 14:30:00,50.8,50.8,50.8,50.8,100.0,43.4218,43.4218,43.4218,43.4218,100.0
2021-08-30 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-30 15:30:00,50.79,50.79,50.79,50.79,108.0,43.4132,43.4132,43.4132,43.4132,108.0
2021-08-31 09:30:00,50.8,50.8,50.8,50.8,300.0,43.4218,43.4218,43.4218,43.4218,300.0
2021-08-31 10:00:00,50.8,50.8,50.8,50.8,900.0,43.4218,43.4218,43.4218,43.4218,900.0
2021-08-31 10:30:00,50.8,50.8,50.8,50.8,400.0,43.4218,43.4218,43.4218,43.4218,400.0
2021-08-31 11:00:00,50.8,50.8,50.8,50.8,600.0,43.4218,43.4218,43.4218,43.4218,600.0
2021-08-31 11:30:00,50.8,50.8,50.8,50.8,600.0,43.4218,43.4218,43.4218,43.4218,600.0
2021-08-31 12:00:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-31 12:30:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-31 13:00:00,50.8,50.8,50.8,50.8,200.0,43.4218,43.4218,43.4218,43.4218,200.0
2021-08-31 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-31 14:00:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-31 14:30:00,50.8,50.8,50.8,50.8,200.0,43.4218,43.4218,43.4218,43.4218,200.0
2021-08-31 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2021-08-31 15:30:00,50.8,50.8,50.79,50.79,9844.0,43.4218,43.4218,43.4132,43.4132,9844.0
2021-09-01 09:30:00,50.78,50.78,50.78,50.78,400.0,43.4179,43.4179,43.4179,43.4179,400.0
2021-09-01 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-01 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-01 11:00:00,50.78,50.78,50.78,50.78,1554.0,43.4179,43.4179,43.4179,43.4179,1554.0
2021-09-01 11:30:00,50.78,50.79,50.78,50.78,2700.0,43.4179,43.4265,43.4179,43.4179,2700.0
2021-09-01 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-01 12:30:00,50.78,50.78,50.78,50.78,272.0,43.4179,43.4179,43.4179,43.4179,272.0
2021-09-01 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-01 13:30:00,50.78,50.78,50.78,50.78,200.0,43.4179,43.4179,43.4179,43.4179,200.0
2021-09-01 14:00:00,50.78,50.79,50.78,50.79,18336.0,43.4179,43.4265,43.4179,43.4265,18336.0
2021-09-01 14:30:00,50.79,50.79,50.79,50.79,677.0,43.4265,43.4265,43.4265,43.4265,677.0
2021-09-01 15:00:00,50.78,50.78,50.77,50.77,23015.0,43.4179,43.4179,43.4094,43.4094,23015.0
2021-09-01 15:30:00,50.78,50.78,50.77,50.77,2748.0,43.4179,43.4179,43.4094,43.4094,2748.0
2021-09-02 09:30:00,50.78,50.78,50.78,50.78,1100.0,43.4179,43.4179,43.4179,43.4179,1100.0
2021-09-02 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 10:30:00,50.78,50.78,50.78,50.78,300.0,43.4179,43.4179,43.4179,43.4179,300.0
2021-09-02 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 12:00:00,50.78,50.78,50.78,50.78,704.0,43.4179,43.4179,43.4179,43.4179,704.0
2021-09-02 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-02 14:00:00,50.78,50.78,50.78,50.78,545.0,43.4179,43.4179,43.4179,43.4179,545.0
2021-09-02 14:30:00,50.78,50.78,50.78,50.78,2500.0,43.4179,43.4179,43.4179,43.4179,2500.0
2021-09-02 15:00:00,50.78,50.78,50.78,50.78,2279.0,43.4179,43.4179,43.4179,43.4179,2279.0
2021-09-02 15:30:00,50.78,50.78,50.78,50.78,2700.0,43.4179,43.4179,43.4179,43.4179,2700.0
2021-09-03 09:30:00,50.78,50.79,50.78,50.79,3600.0,43.4179,43.4265,43.4179,43.4265,3600.0
2021-09-03 10:00:00,50.79,50.8,50.79,50.8,4340.0,43.4265,43.435,43.4265,43.435,4340.0
2021-09-03 10:30:00,50.79,50.8,50.79,50.8,422.0,43.4265,43.435,43.4265,43.435,422.0
2021-09-03 11:00:00,50.8,50.8,50.8,50.8,600.0,43.435,43.435,43.435,43.435,600.0
2021-09-03 11:30:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-03 12:00:00,50.8,50.8,50.8,50.8,100.0,43.435,43.435,43.435,43.435,100.0
2021-09-03 12:30:00,50.8,50.8,50.79,50.79,394.0,43.435,43.435,43.4265,43.4265,394.0
2021-09-03 13:00:00,50.79,50.8,50.79,50.8,300.0,43.4265,43.435,43.4265,43.435,300.0
2021-09-03 13:30:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-03 14:00:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-03 14:30:00,50.8,50.8,50.8,50.8,200.0,43.435,43.435,43.435,43.435,200.0
2021-09-03 15:00:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-03 15:30:00,50.8,50.8,50.79,50.79,600.0,43.435,43.435,43.4265,43.4265,600.0
2021-09-07 09:30:00,50.79,50.79,50.79,50.79,1500.0,43.4265,43.4265,43.4265,43.4265,1500.0
2021-09-07 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 10:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 11:00:00,50.79,50.79,50.79,50.79,1013.0,43.4265,43.4265,43.4265,43.4265,1013.0
2021-09-07 11:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 12:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 13:00:00,50.79,50.8,50.79,50.8,3149.0,43.4265,43.435,43.4265,43.435,3149.0
2021-09-07 13:30:00,50.8,50.8,50.79,50.79,2461.0,43.435,43.435,43.4265,43.4265,2461.0
2021-09-07 14:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 15:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-07 15:30:00,50.8,50.8,50.79,50.79,1900.0,43.435,43.435,43.4265,43.4265,1900.0
2021-09-08 09:30:00,50.79,50.79,50.79,50.79,3265.0,43.4265,43.4265,43.4265,43.4265,3265.0
2021-09-08 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-08 10:30:00,50.79,50.8,50.79,50.8,1693.0,43.4265,43.435,43.4265,43.435,1693.0
2021-09-08 11:00:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-08 11:30:00,50.8,50.8,50.8,50.8,900.0,43.435,43.435,43.435,43.435,900.0
2021-09-08 12:00:00,50.8,50.8,50.8,50.8,1000.0,43.435,43.435,43.435,43.435,1000.0
2021-09-08 12:30:00,50.8,50.8,50.79,50.79,1100.0,43.435,43.435,43.4265,43.4265,1100.0
2021-09-08 13:00:00,50.8,50.8,50.8,50.8,600.0,43.435,43.435,43.435,43.435,600.0
2021-09-08 13:30:00,50.8,50.8,50.77,50.77,21600.0,43.435,43.435,43.4094,43.4094,21600.0
2021-09-08 14:00:00,50.77,50.77,50.77,50.77,800.0,43.4094,43.4094,43.4094,43.4094,800.0
2021-09-08 14:30:00,50.77,50.77,50.77,50.77,5100.0,43.4094,43.4094,43.4094,43.4094,5100.0
2021-09-08 15:00:00,50.78,50.78,50.78,50.78,500.0,43.4179,43.4179,43.4179,43.4179,500.0
2021-09-08 15:30:00,50.78,50.78,50.78,50.78,1200.0,43.4179,43.4179,43.4179,43.4179,1200.0
2021-09-09 11:00:00,50.78,50.78,50.78,50.78,2576.0,43.4179,43.4179,43.4179,43.4179,2576.0
2021-09-09 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-09 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-09 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-09 13:00:00,50.77,50.77,50.77,50.77,500.0,43.4094,43.4094,43.4094,43.4094,500.0
2021-09-09 13:30:00,50.77,50.77,50.77,50.77,300.0,43.4094,43.4094,43.4094,43.4094,300.0
2021-09-09 14:00:00,50.77,50.77,50.77,50.77,600.0,43.4094,43.4094,43.4094,43.4094,600.0
2021-09-09 14:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-09 15:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-09 15:30:00,50.77,50.77,50.77,50.77,5900.0,43.4094,43.4094,43.4094,43.4094,5900.0
2021-09-10 09:30:00,50.77,50.78,50.77,50.77,450.0,43.4094,43.4179,43.4094,43.4094,450.0
2021-09-10 10:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 11:00:00,50.77,50.77,50.77,50.77,100.0,43.4094,43.4094,43.4094,43.4094,100.0
2021-09-10 11:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 12:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 12:30:00,50.77,50.77,50.77,50.77,200.0,43.4094,43.4094,43.4094,43.4094,200.0
2021-09-10 13:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 13:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-10 14:00:00,50.78,50.78,50.78,50.78,9700.0,43.4179,43.4179,43.4179,43.4179,9700.0
2021-09-10 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-10 15:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-10 15:30:00,50.78,50.78,50.78,50.78,2859.0,43.4179,43.4179,43.4179,43.4179,2859.0
2021-09-13 09:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-13 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-13 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-13 11:00:00,50.78,50.78,50.78,50.78,4360.0,43.4179,43.4179,43.4179,43.4179,4360.0
2021-09-13 11:30:00,50.78,50.78,50.78,50.78,652.0,43.4179,43.4179,43.4179,43.4179,652.0
2021-09-13 12:00:00,50.78,50.78,50.78,50.78,800.0,43.4179,43.4179,43.4179,43.4179,800.0
2021-09-13 12:30:00,50.78,50.78,50.78,50.78,300.0,43.4179,43.4179,43.4179,43.4179,300.0
2021-09-13 13:00:00,50.78,50.78,50.78,50.78,700.0,43.4179,43.4179,43.4179,43.4179,700.0
2021-09-13 13:30:00,50.78,50.78,50.78,50.78,1400.0,43.4179,43.4179,43.4179,43.4179,1400.0
2021-09-13 14:00:00,50.78,50.78,50.78,50.78,400.0,43.4179,43.4179,43.4179,43.4179,400.0
2021-09-13 14:30:00,50.78,50.78,50.78,50.78,1000.0,43.4179,43.4179,43.4179,43.4179,1000.0
2021-09-13 15:00:00,50.78,50.78,50.78,50.78,8100.0,43.4179,43.4179,43.4179,43.4179,8100.0
2021-09-13 15:30:00,50.78,50.78,50.78,50.78,2191.0,43.4179,43.4179,43.4179,43.4179,2191.0
2021-09-14 09:30:00,50.78,50.79,50.78,50.78,1900.0,43.4179,43.4265,43.4179,43.4179,1900.0
2021-09-14 10:00:00,50.78,50.78,50.78,50.78,578.0,43.4179,43.4179,43.4179,43.4179,578.0
2021-09-14 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-14 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-14 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-14 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-14 12:30:00,50.78,50.78,50.78,50.78,800.0,43.4179,43.4179,43.4179,43.4179,800.0
2021-09-14 13:00:00,50.78,50.78,50.78,50.78,151.0,43.4179,43.4179,43.4179,43.4179,151.0
2021-09-14 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-14 14:00:00,50.78,50.78,50.78,50.78,7655.0,43.4179,43.4179,43.4179,43.4179,7655.0
2021-09-14 14:30:00,50.78,50.78,50.78,50.78,1400.0,43.4179,43.4179,43.4179,43.4179,1400.0
2021-09-14 15:00:00,50.78,50.79,50.78,50.79,5600.0,43.4179,43.4265,43.4179,43.4265,5600.0
2021-09-14 15:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-15 09:30:00,50.78,50.78,50.78,50.78,2219.0,43.4179,43.4179,43.4179,43.4179,2219.0
2021-09-15 10:00:00,50.78,50.78,50.78,50.78,100.0,43.4179,43.4179,43.4179,43.4179,100.0
2021-09-15 10:30:00,50.78,50.78,50.78,50.78,200.0,43.4179,43.4179,43.4179,43.4179,200.0
2021-09-15 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-15 11:30:00,50.78,50.78,50.78,50.78,100.0,43.4179,43.4179,43.4179,43.4179,100.0
2021-09-15 12:00:00,50.78,50.78,50.78,50.78,200.0,43.4179,43.4179,43.4179,43.4179,200.0
2021-09-15 12:30:00,50.78,50.78,50.78,50.78,100.0,43.4179,43.4179,43.4179,43.4179,100.0
2021-09-15 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-15 13:30:00,50.78,50.78,50.78,50.78,1500.0,43.4179,43.4179,43.4179,43.4179,1500.0
2021-09-15 14:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-15 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-15 15:00:00,50.78,50.78,50.78,50.78,300.0,43.4179,43.4179,43.4179,43.4179,300.0
2021-09-15 15:30:00,50.78,50.78,50.78,50.78,17476.0,43.4179,43.4179,43.4179,43.4179,17476.0
2021-09-16 09:30:00,50.79,50.79,50.79,50.79,100.0,43.4265,43.4265,43.4265,43.4265,100.0
2021-09-16 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-16 10:30:00,50.78,50.78,50.78,50.78,200.0,43.4179,43.4179,43.4179,43.4179,200.0
2021-09-16 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-16 14:00:00,50.78,50.78,50.77,50.77,1289.0,43.4179,43.4179,43.4094,43.4094,1289.0
2021-09-16 14:30:00,50.77,50.77,50.77,50.77,100.0,43.4094,43.4094,43.4094,43.4094,100.0
2021-09-16 15:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-16 15:30:00,50.78,50.78,50.78,50.78,838.0,43.4179,43.4179,43.4179,43.4179,838.0
2021-09-17 09:30:00,50.77,50.77,50.77,50.77,1500.0,43.4094,43.4094,43.4094,43.4094,1500.0
2021-09-17 10:00:00,50.78,50.78,50.78,50.78,6941.0,43.4179,43.4179,43.4179,43.4179,6941.0
2021-09-17 10:30:00,50.78,50.78,50.78,50.78,4000.0,43.4179,43.4179,43.4179,43.4179,4000.0
2021-09-17 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 14:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 15:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-17 15:30:00,50.78,50.78,50.78,50.78,2840.0,43.4179,43.4179,43.4179,43.4179,2840.0
2021-09-20 09:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-20 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-20 10:30:00,50.78,50.78,50.78,50.78,200.0,43.4179,43.4179,43.4179,43.4179,200.0
2021-09-20 11:00:00,50.78,50.78,50.78,50.78,753.0,43.4179,43.4179,43.4179,43.4179,753.0
2021-09-20 11:30:00,50.78,50.78,50.78,50.78,800.0,43.4179,43.4179,43.4179,43.4179,800.0
2021-09-20 12:00:00,50.78,50.78,50.78,50.78,5978.0,43.4179,43.4179,43.4179,43.4179,5978.0
2021-09-20 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-20 13:00:00,50.77,50.77,50.77,50.77,1300.0,43.4094,43.4094,43.4094,43.4094,1300.0
2021-09-20 13:30:00,50.77,50.77,50.77,50.77,4000.0,43.4094,43.4094,43.4094,43.4094,4000.0
2021-09-20 14:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-20 14:30:00,50.77,50.77,50.77,50.77,9120.0,43.4094,43.4094,43.4094,43.4094,9120.0
2021-09-20 15:00:00,50.76,50.76,50.76,50.76,200.0,43.4008,43.4008,43.4008,43.4008,200.0
2021-09-20 15:30:00,50.76,50.76,50.76,50.76,0.0,43.4008,43.4008,43.4008,43.4008,0.0
2021-09-21 09:30:00,50.77,50.77,50.77,50.77,700.0,43.4094,43.4094,43.4094,43.4094,700.0
2021-09-21 10:00:00,50.77,50.77,50.77,50.77,300.0,43.4094,43.4094,43.4094,43.4094,300.0
2021-09-21 10:30:00,50.78,50.78,50.78,50.78,665.0,43.4179,43.4179,43.4179,43.4179,665.0
2021-09-21 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-21 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-21 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-21 12:30:00,50.78,50.78,50.78,50.78,659.0,43.4179,43.4179,43.4179,43.4179,659.0
2021-09-21 13:00:00,50.78,50.78,50.78,50.78,533.0,43.4179,43.4179,43.4179,43.4179,533.0
2021-09-21 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-21 14:00:00,50.77,50.77,50.77,50.77,500.0,43.4094,43.4094,43.4094,43.4094,500.0
2021-09-21 14:30:00,50.77,50.77,50.77,50.77,1600.0,43.4094,43.4094,43.4094,43.4094,1600.0
2021-09-21 15:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-21 15:30:00,50.78,50.78,50.78,50.78,2610.0,43.4179,43.4179,43.4179,43.4179,2610.0
2021-09-22 09:30:00,50.78,50.78,50.78,50.78,1300.0,43.4179,43.4179,43.4179,43.4179,1300.0
2021-09-22 10:00:00,50.79,50.79,50.79,50.79,100.0,43.4265,43.4265,43.4265,43.4265,100.0
2021-09-22 10:30:00,50.79,50.79,50.79,50.79,600.0,43.4265,43.4265,43.4265,43.4265,600.0
2021-09-22 11:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-22 11:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-22 12:00:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-22 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-22 13:00:00,50.79,50.79,50.79,50.79,600.0,43.4265,43.4265,43.4265,43.4265,600.0
2021-09-22 13:30:00,50.78,50.78,50.78,50.78,600.0,43.4179,43.4179,43.4179,43.4179,600.0
2021-09-22 14:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-22 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-22 15:00:00,50.78,50.78,50.78,50.78,3986.0,43.4179,43.4179,43.4179,43.4179,3986.0
2021-09-22 15:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-23 10:00:00,50.78,50.78,50.78,50.78,5885.0,43.4179,43.4179,43.4179,43.4179,5885.0
2021-09-23 10:30:00,50.78,50.78,50.78,50.78,100.0,43.4179,43.4179,43.4179,43.4179,100.0
2021-09-23 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-23 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-23 12:00:00,50.77,50.77,50.77,50.77,500.0,43.4094,43.4094,43.4094,43.4094,500.0
2021-09-23 12:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-23 13:00:00,50.77,50.77,50.77,50.77,1000.0,43.4094,43.4094,43.4094,43.4094,1000.0
2021-09-23 13:30:00,50.78,50.78,50.78,50.78,309.0,43.4179,43.4179,43.4179,43.4179,309.0
2021-09-23 14:00:00,50.77,50.77,50.77,50.77,100.0,43.4094,43.4094,43.4094,43.4094,100.0
2021-09-23 14:30:00,50.77,50.77,50.77,50.77,100.0,43.4094,43.4094,43.4094,43.4094,100.0
2021-09-23 15:00:00,50.77,50.77,50.77,50.77,1500.0,43.4094,43.4094,43.4094,43.4094,1500.0
2021-09-23 15:30:00,50.77,50.77,50.77,50.77,5129.0,43.4094,43.4094,43.4094,43.4094,5129.0
2021-09-24 09:30:00,50.78,50.78,50.78,50.78,181.0,43.4179,43.4179,43.4179,43.4179,181.0
2021-09-24 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-24 10:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-24 11:00:00,50.77,50.78,50.77,50.78,1184.0,43.4094,43.4179,43.4094,43.4179,1184.0
2021-09-24 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-24 12:00:00,50.78,50.78,50.78,50.78,100.0,43.4179,43.4179,43.4179,43.4179,100.0
2021-09-24 12:30:00,50.77,50.77,50.77,50.77,323.0,43.4094,43.4094,43.4094,43.4094,323.0
2021-09-24 13:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-24 13:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-24 14:00:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-24 14:30:00,50.77,50.78,50.77,50.78,455.0,43.4094,43.4179,43.4094,43.4179,455.0
2021-09-24 15:00:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-24 15:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-27 09:30:00,50.77,50.77,50.77,50.77,900.0,43.4094,43.4094,43.4094,43.4094,900.0
2021-09-27 10:00:00,50.77,50.77,50.77,50.77,900.0,43.4094,43.4094,43.4094,43.4094,900.0
2021-09-27 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4094,43.4094,43.4094,43.4094,0.0
2021-09-27 11:00:00,50.77,50.77,50.77,50.77,1744.0,43.4094,43.4094,43.4094,43.4094,1744.0
2021-09-27 11:30:00,50.78,50.78,50.78,50.78,804.0,43.4179,43.4179,43.4179,43.4179,804.0
2021-09-27 12:00:00,50.78,50.78,50.78,50.78,2000.0,43.4179,43.4179,43.4179,43.4179,2000.0
2021-09-27 12:30:00,50.78,50.78,50.78,50.78,3540.0,43.4179,43.4179,43.4179,43.4179,3540.0
2021-09-27 13:00:00,50.78,50.78,50.78,50.78,540.0,43.4179,43.4179,43.4179,43.4179,540.0
2021-09-27 13:30:00,50.78,50.78,50.78,50.78,0.0,43.4179,43.4179,43.4179,43.4179,0.0
2021-09-27 14:00:00,50.79,50.79,50.79,50.79,2377.0,43.4265,43.4265,43.4265,43.4265,2377.0
2021-09-27 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4265,43.4265,43.4265,43.4265,0.0
2021-09-27 15:00:00,50.78,50.8,50.78,50.8,6738.0,43.4179,43.435,43.4179,43.435,6738.0
2021-09-27 15:30:00,50.8,50.8,50.79,50.79,4170.0,43.435,43.435,43.4265,43.4265,4170.0
2021-09-28 09:30:00,50.8,50.8,50.8,50.8,800.0,43.435,43.435,43.435,43.435,800.0
2021-09-28 10:00:00,50.8,50.8,50.8,50.8,400.0,43.435,43.435,43.435,43.435,400.0
2021-09-28 10:30:00,50.8,50.8,50.79,50.8,2000.0,43.435,43.435,43.4265,43.435,2000.0
2021-09-28 11:00:00,50.8,50.8,50.78,50.79,12847.0,43.435,43.435,43.4179,43.4265,12847.0
2021-09-28 11:30:00,50.79,50.79,50.79,50.79,123.0,43.4265,43.4265,43.4265,43.4265,123.0
2021-09-28 12:00:00,50.8,50.8,50.8,50.8,900.0,43.435,43.435,43.435,43.435,900.0
2021-09-28 12:30:00,50.8,50.8,50.8,50.8,1100.0,43.435,43.435,43.435,43.435,1100.0
2021-09-28 13:00:00,50.8,50.8,50.8,50.8,1700.0,43.435,43.435,43.435,43.435,1700.0
2021-09-28 13:30:00,50.8,50.8,50.8,50.8,2300.0,43.435,43.435,43.435,43.435,2300.0
2021-09-28 14:00:00,50.8,50.8,50.8,50.8,10500.0,43.435,43.435,43.435,43.435,10500.0
2021-09-28 14:30:00,50.8,50.8,50.8,50.8,0.0,43.435,43.435,43.435,43.435,0.0
2021-09-28 15:00:00,50.8,50.8,50.8,50.8,1500.0,43.435,43.435,43.435,43.435,1500.0
2021-09-28 15:30:00,50.8,50.8,50.8,50.8,11900.0,43.435,43.435,43.435,43.435,11900.0
2021-09-29 09:30:00,50.8,50.8,50.8,50.8,2000.0,43.435,43.435,43.435,43.435,2000.0
2021-09-29 10:00:00,50.8,50.8,50.8,50.8,1700.0,43.435,43.435,43.435,43.435,1700.0
2021-09-29 10:30:00,50.8,50.8,50.8,50.8,7800.0,43.435,43.435,43.435,43.435,7800.0
2021-09-29 11:00:00,50.8,50.8,50.79,50.8,10400.0,43.435,43.435,43.4265,43.435,10400.0
2021-09-29 11:30:00,50.8,50.8,50.78,50.79,16397.0,43.435,43.435,43.4179,43.4265,16397.0
2021-09-29 12:00:00,50.8,50.8,50.8,50.8,100.0,43.435,43.435,43.435,43.435,100.0
2021-09-29 12:30:00,50.8,50.8,50.8,50.8,1000.0,43.435,43.435,43.435,43.435,1000.0
2021-09-29 13:00:00,50.8,50.8,50.8,50.8,500.0,43.435,43.435,43.435,43.435,500.0
2021-09-29 13:30:00,50.81,50.81,50.8,50.8,3200.0,43.4436,43.4436,43.435,43.435,3200.0
2021-09-29 14:00:00,50.8,50.8,50.8,50.8,800.0,43.435,43.435,43.435,43.435,800.0
2021-09-29 14:30:00,50.81,50.81,50.81,50.81,2365.0,43.4436,43.4436,43.4436,43.4436,2365.0
2021-09-29 15:00:00,50.81,50.81,50.81,50.81,3100.0,43.4436,43.4436,43.4436,43.4436,3100.0
2021-09-29 15:30:00,50.82,50.84,50.81,50.83,66927.0,43.4521,43.4692,43.4436,43.4607,66927.0
2021-09-30 09:30:00,50.83,50.83,50.83,50.83,100.0,43.4607,43.4607,43.4607,43.4607,100.0
2021-09-30 10:00:00,50.83,50.83,50.83,50.83,0.0,43.4607,43.4607,43.4607,43.4607,0.0
2021-09-30 10:30:00,50.83,50.83,50.83,50.83,0.0,43.4607,43.4607,43.4607,43.4607,0.0
2021-09-30 11:00:00,50.83,50.83,50.83,50.83,0.0,43.4607,43.4607,43.4607,43.4607,0.0
2021-09-30 11:30:00,50.83,50.83,50.83,50.83,300.0,43.4607,43.4607,43.4607,43.4607,300.0
2021-09-30 12:00:00,50.83,50.83,50.83,50.83,0.0,43.4607,43.4607,43.4607,43.4607,0.0
2021-09-30 12:30:00,50.83,50.83,50.83,50.83,0.0,43.4607,43.4607,43.4607,43.4607,0.0
2021-09-30 13:00:00,50.83,50.83,50.82,50.82,2421.0,43.4607,43.4607,43.4521,43.4521,2421.0
2021-09-30 13:30:00,50.82,50.82,50.82,50.82,369.0,43.4521,43.4521,43.4521,43.4521,369.0
2021-09-30 14:00:00,50.83,50.83,50.83,50.83,100.0,43.4607,43.4607,43.4607,43.4607,100.0
2021-09-30 14:30:00,50.83,50.83,50.83,50.83,10082.0,43.4607,43.4607,43.4607,43.4607,10082.0
2021-09-30 15:00:00,50.83,50.83,50.83,50.83,200.0,43.4607,43.4607,43.4607,43.4607,200.0
2021-09-30 15:30:00,50.82,50.83,50.82,50.83,3288.0,43.4521,43.4607,43.4521,43.4607,3288.0
2021-10-01 09:30:00,50.81,50.81,50.81,50.81,600.0,43.4567,43.4567,43.4567,43.4567,600.0
2021-10-01 10:00:00,50.81,50.81,50.8,50.81,18247.0,43.4567,43.4567,43.4481,43.4567,18247.0
2021-10-01 10:30:00,50.8,50.8,50.8,50.8,720.0,43.4481,43.4481,43.4481,43.4481,720.0
2021-10-01 11:00:00,50.8,50.8,50.8,50.8,3300.0,43.4481,43.4481,43.4481,43.4481,3300.0
2021-10-01 11:30:00,50.8,50.8,50.8,50.8,7098.0,43.4481,43.4481,43.4481,43.4481,7098.0
2021-10-01 12:00:00,50.8,50.8,50.8,50.8,1000.0,43.4481,43.4481,43.4481,43.4481,1000.0
2021-10-01 12:30:00,50.8,50.8,50.8,50.8,11300.0,43.4481,43.4481,43.4481,43.4481,11300.0
2021-10-01 13:00:00,50.8,50.8,50.8,50.8,1800.0,43.4481,43.4481,43.4481,43.4481,1800.0
2021-10-01 13:30:00,50.8,50.8,50.79,50.8,8434.0,43.4481,43.4481,43.4396,43.4481,8434.0
2021-10-01 14:00:00,50.8,50.8,50.78,50.79,5605.0,43.4481,43.4481,43.431,43.4396,5605.0
2021-10-01 14:30:00,50.78,50.78,50.78,50.78,3300.0,43.431,43.431,43.431,43.431,3300.0
2021-10-01 15:00:00,50.78,50.78,50.78,50.78,1600.0,43.431,43.431,43.431,43.431,1600.0
2021-10-01 15:30:00,50.78,50.78,50.78,50.78,9299.0,43.431,43.431,43.431,43.431,9299.0
2021-10-04 09:30:00,50.78,50.78,50.78,50.78,13400.0,43.431,43.431,43.431,43.431,13400.0
2021-10-04 10:00:00,50.77,50.77,50.77,50.77,200.0,43.4224,43.4224,43.4224,43.4224,200.0
2021-10-04 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 11:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 11:30:00,50.77,50.77,50.77,50.77,2190.0,43.4224,43.4224,43.4224,43.4224,2190.0
2021-10-04 12:00:00,50.77,50.77,50.77,50.77,200.0,43.4224,43.4224,43.4224,43.4224,200.0
2021-10-04 12:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 13:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 13:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 14:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-04 14:30:00,50.77,50.77,50.77,50.77,1958.0,43.4224,43.4224,43.4224,43.4224,1958.0
2021-10-04 15:00:00,50.77,50.77,50.77,50.77,370.0,43.4224,43.4224,43.4224,43.4224,370.0
2021-10-04 15:30:00,50.77,50.77,50.77,50.77,1250.0,43.4224,43.4224,43.4224,43.4224,1250.0
2021-10-05 09:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-05 10:00:00,50.77,50.77,50.77,50.77,789.0,43.4224,43.4224,43.4224,43.4224,789.0
2021-10-05 10:30:00,50.77,50.77,50.77,50.77,595.0,43.4224,43.4224,43.4224,43.4224,595.0
2021-10-05 11:00:00,50.77,50.78,50.77,50.78,14979.0,43.4224,43.431,43.4224,43.431,14979.0
2021-10-05 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-05 12:00:00,50.78,50.78,50.78,50.78,600.0,43.431,43.431,43.431,43.431,600.0
2021-10-05 12:30:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-05 13:00:00,50.78,50.78,50.78,50.78,1800.0,43.431,43.431,43.431,43.431,1800.0
2021-10-05 13:30:00,50.79,50.79,50.79,50.79,110.0,43.4396,43.4396,43.4396,43.4396,110.0
2021-10-05 14:00:00,50.79,50.79,50.79,50.79,300.0,43.4396,43.4396,43.4396,43.4396,300.0
2021-10-05 14:30:00,50.79,50.79,50.79,50.79,1682.0,43.4396,43.4396,43.4396,43.4396,1682.0
2021-10-05 15:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-05 15:30:00,50.79,50.79,50.79,50.79,463.0,43.4396,43.4396,43.4396,43.4396,463.0
2021-10-06 10:00:00,50.78,50.78,50.78,50.78,31892.0,43.431,43.431,43.431,43.431,31892.0
2021-10-06 10:30:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-06 11:00:00,50.78,50.78,50.78,50.78,3598.0,43.431,43.431,43.431,43.431,3598.0
2021-10-06 11:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-06 12:00:00,50.78,50.78,50.78,50.78,230.0,43.431,43.431,43.431,43.431,230.0
2021-10-06 12:30:00,50.78,50.78,50.78,50.78,700.0,43.431,43.431,43.431,43.431,700.0
2021-10-06 13:00:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-06 13:30:00,50.78,50.78,50.78,50.78,500.0,43.431,43.431,43.431,43.431,500.0
2021-10-06 14:00:00,50.78,50.78,50.78,50.78,400.0,43.431,43.431,43.431,43.431,400.0
2021-10-06 14:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-06 15:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-06 15:30:00,50.78,50.78,50.78,50.78,500.0,43.431,43.431,43.431,43.431,500.0
2021-10-07 10:00:00,50.8,50.8,50.8,50.8,200.0,43.4481,43.4481,43.4481,43.4481,200.0
2021-10-07 10:30:00,50.8,50.8,50.79,50.8,2200.0,43.4481,43.4481,43.4396,43.4481,2200.0
2021-10-07 11:00:00,50.8,50.8,50.8,50.8,1700.0,43.4481,43.4481,43.4481,43.4481,1700.0
2021-10-07 11:30:00,50.8,50.8,50.79,50.79,23100.0,43.4481,43.4481,43.4396,43.4396,23100.0
2021-10-07 12:00:00,50.78,50.78,50.78,50.78,500.0,43.431,43.431,43.431,43.431,500.0
2021-10-07 12:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-07 13:00:00,50.79,50.79,50.78,50.78,13440.0,43.4396,43.4396,43.431,43.431,13440.0
2021-10-07 13:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-07 14:00:00,50.78,50.79,50.78,50.79,3010.0,43.431,43.4396,43.431,43.4396,3010.0
2021-10-07 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-07 15:00:00,50.79,50.79,50.79,50.79,145.0,43.4396,43.4396,43.4396,43.4396,145.0
2021-10-07 15:30:00,50.78,50.78,50.77,50.77,12901.0,43.431,43.431,43.4224,43.4224,12901.0
2021-10-08 09:30:00,50.79,50.79,50.79,50.79,200.0,43.4396,43.4396,43.4396,43.4396,200.0
2021-10-08 10:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-08 10:30:00,50.78,50.78,50.78,50.78,1000.0,43.431,43.431,43.431,43.431,1000.0
2021-10-08 11:00:00,50.78,50.78,50.78,50.78,1000.0,43.431,43.431,43.431,43.431,1000.0
2021-10-08 11:30:00,50.78,50.78,50.78,50.78,400.0,43.431,43.431,43.431,43.431,400.0
2021-10-08 12:00:00,50.78,50.78,50.78,50.78,500.0,43.431,43.431,43.431,43.431,500.0
2021-10-08 12:30:00,50.78,50.78,50.78,50.78,618.0,43.431,43.431,43.431,43.431,618.0
2021-10-08 13:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-08 13:30:00,50.78,50.78,50.78,50.78,600.0,43.431,43.431,43.431,43.431,600.0
2021-10-08 14:00:00,50.78,50.78,50.78,50.78,1300.0,43.431,43.431,43.431,43.431,1300.0
2021-10-08 14:30:00,50.78,50.78,50.78,50.78,600.0,43.431,43.431,43.431,43.431,600.0
2021-10-08 15:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-08 15:30:00,50.78,50.78,50.77,50.77,4300.0,43.431,43.431,43.4224,43.4224,4300.0
2021-10-11 10:30:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-11 11:00:00,50.78,50.78,50.78,50.78,900.0,43.431,43.431,43.431,43.431,900.0
2021-10-11 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-11 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-11 12:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-11 13:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-11 13:30:00,50.79,50.79,50.79,50.79,1700.0,43.4396,43.4396,43.4396,43.4396,1700.0
2021-10-11 14:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-11 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-11 15:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-11 15:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-12 09:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 10:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 10:30:00,50.78,50.78,50.78,50.78,135.0,43.431,43.431,43.431,43.431,135.0
2021-10-12 11:00:00,50.78,50.78,50.78,50.78,1478.0,43.431,43.431,43.431,43.431,1478.0
2021-10-12 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 12:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 13:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-12 13:30:00,50.78,50.78,50.77,50.77,2650.0,43.431,43.431,43.4224,43.4224,2650.0
2021-10-12 14:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-12 14:30:00,50.77,50.77,50.77,50.77,300.0,43.4224,43.4224,43.4224,43.4224,300.0
2021-10-12 15:00:00,50.77,50.77,50.77,50.77,2000.0,43.4224,43.4224,43.4224,43.4224,2000.0
2021-10-12 15:30:00,50.77,50.77,50.77,50.77,800.0,43.4224,43.4224,43.4224,43.4224,800.0
2021-10-13 10:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-13 11:00:00,50.78,50.78,50.78,50.78,4147.0,43.431,43.431,43.431,43.431,4147.0
2021-10-13 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-13 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-13 12:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-13 13:00:00,50.77,50.78,50.77,50.78,9120.0,43.4224,43.431,43.4224,43.431,9120.0
2021-10-13 13:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-13 14:00:00,50.77,50.77,50.77,50.77,400.0,43.4224,43.4224,43.4224,43.4224,400.0
2021-10-13 14:30:00,50.77,50.77,50.77,50.77,2000.0,43.4224,43.4224,43.4224,43.4224,2000.0
2021-10-13 15:00:00,50.77,50.77,50.77,50.77,200.0,43.4224,43.4224,43.4224,43.4224,200.0
2021-10-13 15:30:00,50.77,50.77,50.77,50.77,3391.0,43.4224,43.4224,43.4224,43.4224,3391.0
2021-10-14 09:30:00,50.77,50.77,50.77,50.77,851.0,43.4224,43.4224,43.4224,43.4224,851.0
2021-10-14 10:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 11:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 11:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 12:00:00,50.78,50.78,50.78,50.78,150.0,43.431,43.431,43.431,43.431,150.0
2021-10-14 12:30:00,50.77,50.77,50.77,50.77,100.0,43.4224,43.4224,43.4224,43.4224,100.0
2021-10-14 13:00:00,50.77,50.77,50.77,50.77,200.0,43.4224,43.4224,43.4224,43.4224,200.0
2021-10-14 13:30:00,50.77,50.77,50.77,50.77,200.0,43.4224,43.4224,43.4224,43.4224,200.0
2021-10-14 14:00:00,50.78,50.78,50.77,50.77,1663.0,43.431,43.431,43.4224,43.4224,1663.0
2021-10-14 14:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 15:00:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-14 15:30:00,50.77,50.77,50.77,50.77,0.0,43.4224,43.4224,43.4224,43.4224,0.0
2021-10-15 09:30:00,50.78,50.79,50.78,50.79,5038.0,43.431,43.4396,43.431,43.4396,5038.0
2021-10-15 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-15 10:30:00,50.78,50.78,50.78,50.78,400.0,43.431,43.431,43.431,43.431,400.0
2021-10-15 11:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-15 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-15 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-15 12:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-15 13:00:00,50.78,50.78,50.78,50.78,329.0,43.431,43.431,43.431,43.431,329.0
2021-10-15 13:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-15 14:00:00,50.78,50.78,50.78,50.78,2567.0,43.431,43.431,43.431,43.431,2567.0
2021-10-15 14:30:00,50.78,50.8,50.78,50.8,38185.0,43.431,43.4481,43.431,43.4481,38185.0
2021-10-15 15:00:00,50.8,50.8,50.8,50.8,2804.0,43.4481,43.4481,43.4481,43.4481,2804.0
2021-10-15 15:30:00,50.8,50.8,50.79,50.79,20320.0,43.4481,43.4481,43.4396,43.4396,20320.0
2021-10-18 09:30:00,50.8,50.8,50.79,50.8,25857.0,43.4481,43.4481,43.4396,43.4481,25857.0
2021-10-18 10:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 10:30:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 11:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 11:30:00,50.8,50.8,50.8,50.8,300.0,43.4481,43.4481,43.4481,43.4481,300.0
2021-10-18 12:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 12:30:00,50.8,50.8,50.8,50.8,300.0,43.4481,43.4481,43.4481,43.4481,300.0
2021-10-18 13:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 14:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 14:30:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-18 15:00:00,50.8,50.8,50.8,50.8,10262.0,43.4481,43.4481,43.4481,43.4481,10262.0
2021-10-18 15:30:00,50.8,50.8,50.8,50.8,768.0,43.4481,43.4481,43.4481,43.4481,768.0
2021-10-19 09:30:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-19 10:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-19 10:30:00,50.79,50.79,50.78,50.78,5201.0,43.4396,43.4396,43.431,43.431,5201.0
2021-10-19 11:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-19 11:30:00,50.78,50.78,50.78,50.78,1172.0,43.431,43.431,43.431,43.431,1172.0
2021-10-19 12:00:00,50.78,50.78,50.78,50.78,206.0,43.431,43.431,43.431,43.431,206.0
2021-10-19 12:30:00,50.78,50.8,50.78,50.8,2837.0,43.431,43.4481,43.431,43.4481,2837.0
2021-10-19 13:00:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-19 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4481,43.4481,43.4481,43.4481,0.0
2021-10-19 14:00:00,50.79,50.79,50.79,50.79,1300.0,43.4396,43.4396,43.4396,43.4396,1300.0
2021-10-19 14:30:00,50.79,50.79,50.79,50.79,100.0,43.4396,43.4396,43.4396,43.4396,100.0
2021-10-19 15:00:00,50.79,50.79,50.79,50.79,300.0,43.4396,43.4396,43.4396,43.4396,300.0
2021-10-19 15:30:00,50.79,50.79,50.79,50.79,184.0,43.4396,43.4396,43.4396,43.4396,184.0
2021-10-20 09:30:00,50.79,50.79,50.78,50.78,2860.0,43.4396,43.4396,43.431,43.431,2860.0
2021-10-20 10:00:00,50.79,50.79,50.79,50.79,1306.0,43.4396,43.4396,43.4396,43.4396,1306.0
2021-10-20 10:30:00,50.79,50.79,50.79,50.79,100.0,43.4396,43.4396,43.4396,43.4396,100.0
2021-10-20 11:00:00,50.79,50.79,50.79,50.79,140.0,43.4396,43.4396,43.4396,43.4396,140.0
2021-10-20 11:30:00,50.79,50.79,50.79,50.79,7583.0,43.4396,43.4396,43.4396,43.4396,7583.0
2021-10-20 12:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 13:00:00,50.79,50.79,50.79,50.79,2860.0,43.4396,43.4396,43.4396,43.4396,2860.0
2021-10-20 13:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 14:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 14:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 15:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-20 15:30:00,50.8,50.8,50.8,50.8,1700.0,43.4481,43.4481,43.4481,43.4481,1700.0
2021-10-21 09:30:00,50.79,50.79,50.79,50.79,8430.0,43.4396,43.4396,43.4396,43.4396,8430.0
2021-10-21 10:00:00,50.78,50.78,50.78,50.78,2700.0,43.431,43.431,43.431,43.431,2700.0
2021-10-21 10:30:00,50.78,50.78,50.78,50.78,2100.0,43.431,43.431,43.431,43.431,2100.0
2021-10-21 11:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 12:30:00,50.78,50.78,50.78,50.78,5694.0,43.431,43.431,43.431,43.431,5694.0
2021-10-21 13:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 13:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 14:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 14:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-21 15:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-21 15:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-22 09:30:00,50.79,50.79,50.79,50.79,590.0,43.4396,43.4396,43.4396,43.4396,590.0
2021-10-22 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-22 10:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-22 11:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-22 11:30:00,50.78,50.78,50.78,50.78,1200.0,43.431,43.431,43.431,43.431,1200.0
2021-10-22 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 12:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 13:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 13:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 14:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 14:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-22 15:00:00,50.79,50.79,50.79,50.79,3248.0,43.4396,43.4396,43.4396,43.4396,3248.0
2021-10-22 15:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-25 09:30:00,50.78,50.78,50.78,50.78,1400.0,43.431,43.431,43.431,43.431,1400.0
2021-10-25 10:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-25 10:30:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-25 11:00:00,50.79,50.79,50.78,50.78,500.0,43.4396,43.4396,43.431,43.431,500.0
2021-10-25 11:30:00,50.79,50.79,50.79,50.79,100.0,43.4396,43.4396,43.4396,43.4396,100.0
2021-10-25 12:00:00,50.79,50.79,50.79,50.79,100.0,43.4396,43.4396,43.4396,43.4396,100.0
2021-10-25 12:30:00,50.79,50.79,50.79,50.79,100.0,43.4396,43.4396,43.4396,43.4396,100.0
2021-10-25 13:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-25 13:30:00,50.78,50.78,50.78,50.78,4000.0,43.431,43.431,43.431,43.431,4000.0
2021-10-25 14:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-25 14:30:00,50.78,50.78,50.78,50.78,1985.0,43.431,43.431,43.431,43.431,1985.0
2021-10-25 15:00:00,50.78,50.78,50.77,50.77,5460.0,43.431,43.431,43.4224,43.4224,5460.0
2021-10-25 15:30:00,50.77,50.78,50.77,50.78,8923.0,43.4224,43.431,43.4224,43.431,8923.0
2021-10-26 10:00:00,50.78,50.78,50.78,50.78,1000.0,43.431,43.431,43.431,43.431,1000.0
2021-10-26 10:30:00,50.78,50.78,50.78,50.78,2334.0,43.431,43.431,43.431,43.431,2334.0
2021-10-26 11:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-26 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-26 12:00:00,50.78,50.78,50.78,50.78,13255.0,43.431,43.431,43.431,43.431,13255.0
2021-10-26 12:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-26 13:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-26 13:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-26 14:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-26 14:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-26 15:00:00,50.77,50.77,50.77,50.77,100.0,43.4224,43.4224,43.4224,43.4224,100.0
2021-10-26 15:30:00,50.77,50.78,50.77,50.78,600.0,43.4224,43.431,43.4224,43.431,600.0
2021-10-27 10:00:00,50.77,50.77,50.77,50.77,700.0,43.4224,43.4224,43.4224,43.4224,700.0
2021-10-27 10:30:00,50.77,50.78,50.77,50.78,5000.0,43.4224,43.431,43.4224,43.431,5000.0
2021-10-27 11:00:00,50.78,50.78,50.78,50.78,1900.0,43.431,43.431,43.431,43.431,1900.0
2021-10-27 11:30:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-27 12:00:00,50.78,50.78,50.78,50.78,0.0,43.431,43.431,43.431,43.431,0.0
2021-10-27 12:30:00,50.78,50.78,50.78,50.78,1400.0,43.431,43.431,43.431,43.431,1400.0
2021-10-27 13:00:00,50.78,50.78,50.78,50.78,200.0,43.431,43.431,43.431,43.431,200.0
2021-10-27 13:30:00,50.78,50.78,50.78,50.78,755.0,43.431,43.431,43.431,43.431,755.0
2021-10-27 14:00:00,50.78,50.78,50.78,50.78,1000.0,43.431,43.431,43.431,43.431,1000.0
2021-10-27 14:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-27 15:00:00,50.78,50.78,50.78,50.78,400.0,43.431,43.431,43.431,43.431,400.0
2021-10-27 15:30:00,50.78,50.78,50.78,50.78,6780.0,43.431,43.431,43.431,43.431,6780.0
2021-10-28 09:30:00,50.79,50.79,50.79,50.79,766.0,43.4396,43.4396,43.4396,43.4396,766.0
2021-10-28 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-28 10:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-28 11:00:00,50.8,50.8,50.79,50.79,3859.0,43.4481,43.4481,43.4396,43.4396,3859.0
2021-10-28 11:30:00,50.79,50.79,50.78,50.78,5100.0,43.4396,43.4396,43.431,43.431,5100.0
2021-10-28 12:00:00,50.78,50.79,50.78,50.79,14250.0,43.431,43.4396,43.431,43.4396,14250.0
2021-10-28 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-28 13:00:00,50.79,50.79,50.79,50.79,7800.0,43.4396,43.4396,43.4396,43.4396,7800.0
2021-10-28 13:30:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-28 14:00:00,50.79,50.79,50.79,50.79,0.0,43.4396,43.4396,43.4396,43.4396,0.0
2021-10-28 14:30:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-28 15:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-28 15:30:00,50.78,50.78,50.78,50.78,800.0,43.431,43.431,43.431,43.431,800.0
2021-10-29 12:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-29 13:00:00,50.78,50.78,50.78,50.78,1500.0,43.431,43.431,43.431,43.431,1500.0
2021-10-29 13:30:00,50.78,50.78,50.78,50.78,1000.0,43.431,43.431,43.431,43.431,1000.0
2021-10-29 14:00:00,50.78,50.78,50.78,50.78,100.0,43.431,43.431,43.431,43.431,100.0
2021-10-29 14:30:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-29 15:00:00,50.78,50.78,50.78,50.78,300.0,43.431,43.431,43.431,43.431,300.0
2021-10-29 15:30:00,50.78,50.78,50.77,50.77,2000.0,43.431,43.431,43.4224,43.4224,2000.0
2021-11-01 09:30:00,50.77,50.77,50.76,50.76,10268.0,43.4362,43.4362,43.4277,43.4277,10268.0
2021-11-01 10:00:00,50.77,50.77,50.77,50.77,11600.0,43.4362,43.4362,43.4362,43.4362,11600.0
2021-11-01 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-01 11:00:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-01 11:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-01 12:00:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-01 12:30:00,50.76,50.76,50.76,50.76,1465.0,43.4277,43.4277,43.4277,43.4277,1465.0
2021-11-01 13:00:00,50.76,50.76,50.76,50.76,1100.0,43.4277,43.4277,43.4277,43.4277,1100.0
2021-11-01 13:30:00,50.76,50.76,50.76,50.76,600.0,43.4277,43.4277,43.4277,43.4277,600.0
2021-11-01 14:00:00,50.76,50.76,50.76,50.76,800.0,43.4277,43.4277,43.4277,43.4277,800.0
2021-11-01 14:30:00,50.76,50.76,50.76,50.76,0.0,43.4277,43.4277,43.4277,43.4277,0.0
2021-11-01 15:00:00,50.76,50.76,50.76,50.76,0.0,43.4277,43.4277,43.4277,43.4277,0.0
2021-11-01 15:30:00,50.75,50.75,50.74,50.74,11035.0,43.4191,43.4191,43.4105,43.4105,11035.0
2021-11-02 09:30:00,50.75,50.75,50.75,50.75,100.0,43.4191,43.4191,43.4191,43.4191,100.0
2021-11-02 10:00:00,50.75,50.75,50.75,50.75,0.0,43.4191,43.4191,43.4191,43.4191,0.0
2021-11-02 10:30:00,50.75,50.75,50.75,50.75,150.0,43.4191,43.4191,43.4191,43.4191,150.0
2021-11-02 11:00:00,50.75,50.75,50.75,50.75,1161.0,43.4191,43.4191,43.4191,43.4191,1161.0
2021-11-02 11:30:00,50.75,50.75,50.75,50.75,300.0,43.4191,43.4191,43.4191,43.4191,300.0
2021-11-02 12:00:00,50.75,50.75,50.75,50.75,0.0,43.4191,43.4191,43.4191,43.4191,0.0
2021-11-02 12:30:00,50.75,50.75,50.75,50.75,660.0,43.4191,43.4191,43.4191,43.4191,660.0
2021-11-02 13:00:00,50.75,50.75,50.74,50.75,1558.0,43.4191,43.4191,43.4105,43.4191,1558.0
2021-11-02 13:30:00,50.75,50.75,50.75,50.75,592.0,43.4191,43.4191,43.4191,43.4191,592.0
2021-11-02 14:00:00,50.74,50.74,50.74,50.74,1400.0,43.4105,43.4105,43.4105,43.4105,1400.0
2021-11-02 14:30:00,50.74,50.74,50.74,50.74,3100.0,43.4105,43.4105,43.4105,43.4105,3100.0
2021-11-02 15:00:00,50.75,50.75,50.75,50.75,1943.0,43.4191,43.4191,43.4191,43.4191,1943.0
2021-11-02 15:30:00,50.75,50.76,50.74,50.76,4846.0,43.4191,43.4277,43.4105,43.4277,4846.0
2021-11-03 09:30:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-03 10:00:00,50.76,50.77,50.76,50.77,530.0,43.4277,43.4362,43.4277,43.4362,530.0
2021-11-03 10:30:00,50.77,50.77,50.77,50.77,647.0,43.4362,43.4362,43.4362,43.4362,647.0
2021-11-03 11:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-03 11:30:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-03 12:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-03 12:30:00,50.77,50.77,50.76,50.76,8566.0,43.4362,43.4362,43.4277,43.4277,8566.0
2021-11-03 13:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-03 13:30:00,50.77,50.77,50.76,50.76,771.0,43.4362,43.4362,43.4277,43.4277,771.0
2021-11-03 14:00:00,50.76,50.76,50.76,50.76,100.0,43.4277,43.4277,43.4277,43.4277,100.0
2021-11-03 14:30:00,50.76,50.76,50.76,50.76,0.0,43.4277,43.4277,43.4277,43.4277,0.0
2021-11-03 15:00:00,50.76,50.76,50.76,50.76,400.0,43.4277,43.4277,43.4277,43.4277,400.0
2021-11-03 15:30:00,50.76,50.77,50.75,50.77,4160.0,43.4277,43.4362,43.4191,43.4362,4160.0
2021-11-04 09:30:00,50.77,50.77,50.77,50.77,1480.0,43.4362,43.4362,43.4362,43.4362,1480.0
2021-11-04 10:00:00,50.77,50.77,50.77,50.77,800.0,43.4362,43.4362,43.4362,43.4362,800.0
2021-11-04 10:30:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-04 11:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-04 11:30:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-04 12:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-04 12:30:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-04 13:00:00,50.77,50.77,50.77,50.77,1000.0,43.4362,43.4362,43.4362,43.4362,1000.0
2021-11-04 13:30:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-04 14:00:00,50.77,50.77,50.77,50.77,6195.0,43.4362,43.4362,43.4362,43.4362,6195.0
2021-11-04 14:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-04 15:00:00,50.77,50.77,50.77,50.77,2100.0,43.4362,43.4362,43.4362,43.4362,2100.0
2021-11-04 15:30:00,50.77,50.77,50.77,50.77,7200.0,43.4362,43.4362,43.4362,43.4362,7200.0
2021-11-05 09:30:00,50.77,50.77,50.77,50.77,1600.0,43.4362,43.4362,43.4362,43.4362,1600.0
2021-11-05 10:00:00,50.77,50.77,50.77,50.77,1200.0,43.4362,43.4362,43.4362,43.4362,1200.0
2021-11-05 10:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-05 11:00:00,50.77,50.77,50.77,50.77,400.0,43.4362,43.4362,43.4362,43.4362,400.0
2021-11-05 11:30:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-05 12:00:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-05 12:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-05 13:00:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-05 13:30:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-05 14:00:00,50.78,50.78,50.78,50.78,950.0,43.4448,43.4448,43.4448,43.4448,950.0
2021-11-05 14:30:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-05 15:00:00,50.78,50.78,50.78,50.78,263.0,43.4448,43.4448,43.4448,43.4448,263.0
2021-11-05 15:30:00,50.78,50.78,50.78,50.78,13728.0,43.4448,43.4448,43.4448,43.4448,13728.0
2021-11-08 09:30:00,50.77,50.77,50.77,50.77,700.0,43.4362,43.4362,43.4362,43.4362,700.0
2021-11-08 10:00:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-08 10:30:00,50.77,50.77,50.77,50.77,500.0,43.4362,43.4362,43.4362,43.4362,500.0
2021-11-08 11:00:00,50.77,50.77,50.77,50.77,1306.0,43.4362,43.4362,43.4362,43.4362,1306.0
2021-11-08 11:30:00,50.77,50.77,50.77,50.77,700.0,43.4362,43.4362,43.4362,43.4362,700.0
2021-11-08 12:00:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-08 12:30:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-08 13:00:00,50.77,50.77,50.77,50.77,400.0,43.4362,43.4362,43.4362,43.4362,400.0
2021-11-08 13:30:00,50.77,50.77,50.77,50.77,600.0,43.4362,43.4362,43.4362,43.4362,600.0
2021-11-08 14:00:00,50.77,50.77,50.77,50.77,900.0,43.4362,43.4362,43.4362,43.4362,900.0
2021-11-08 14:30:00,50.77,50.77,50.77,50.77,1100.0,43.4362,43.4362,43.4362,43.4362,1100.0
2021-11-08 15:00:00,50.77,50.77,50.77,50.77,2700.0,43.4362,43.4362,43.4362,43.4362,2700.0
2021-11-08 15:30:00,50.77,50.77,50.77,50.77,2597.0,43.4362,43.4362,43.4362,43.4362,2597.0
2021-11-09 09:30:00,50.78,50.78,50.78,50.78,2000.0,43.4448,43.4448,43.4448,43.4448,2000.0
2021-11-09 10:00:00,50.77,50.77,50.77,50.77,800.0,43.4362,43.4362,43.4362,43.4362,800.0
2021-11-09 10:30:00,50.77,50.77,50.77,50.77,1700.0,43.4362,43.4362,43.4362,43.4362,1700.0
2021-11-09 11:00:00,50.77,50.77,50.77,50.77,1400.0,43.4362,43.4362,43.4362,43.4362,1400.0
2021-11-09 11:30:00,50.77,50.77,50.77,50.77,1200.0,43.4362,43.4362,43.4362,43.4362,1200.0
2021-11-09 12:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-09 12:30:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-09 13:00:00,50.77,50.77,50.77,50.77,2747.0,43.4362,43.4362,43.4362,43.4362,2747.0
2021-11-09 13:30:00,50.77,50.77,50.77,50.77,1960.0,43.4362,43.4362,43.4362,43.4362,1960.0
2021-11-09 14:00:00,50.77,50.77,50.77,50.77,200.0,43.4362,43.4362,43.4362,43.4362,200.0
2021-11-09 14:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-09 15:00:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-09 15:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-10 09:30:00,50.77,50.77,50.77,50.77,14100.0,43.4362,43.4362,43.4362,43.4362,14100.0
2021-11-10 10:00:00,50.77,50.77,50.76,50.77,8400.0,43.4362,43.4362,43.4277,43.4362,8400.0
2021-11-10 10:30:00,50.77,50.77,50.77,50.77,2800.0,43.4362,43.4362,43.4362,43.4362,2800.0
2021-11-10 11:00:00,50.77,50.77,50.77,50.77,100.0,43.4362,43.4362,43.4362,43.4362,100.0
2021-11-10 11:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-10 12:00:00,50.77,50.77,50.77,50.77,3200.0,43.4362,43.4362,43.4362,43.4362,3200.0
2021-11-10 12:30:00,50.77,50.78,50.77,50.78,13900.0,43.4362,43.4448,43.4362,43.4448,13900.0
2021-11-10 13:00:00,50.78,50.78,50.78,50.78,2296.0,43.4448,43.4448,43.4448,43.4448,2296.0
2021-11-10 13:30:00,50.78,50.78,50.78,50.78,100.0,43.4448,43.4448,43.4448,43.4448,100.0
2021-11-10 14:00:00,50.78,50.78,50.78,50.78,100.0,43.4448,43.4448,43.4448,43.4448,100.0
2021-11-10 14:30:00,50.78,50.78,50.78,50.78,500.0,43.4448,43.4448,43.4448,43.4448,500.0
2021-11-10 15:00:00,50.78,50.79,50.78,50.79,28800.0,43.4448,43.4533,43.4448,43.4533,28800.0
2021-11-10 15:30:00,50.79,50.79,50.78,50.79,1300.0,43.4533,43.4533,43.4448,43.4533,1300.0
2021-11-11 10:00:00,50.78,50.78,50.78,50.78,4400.0,43.4448,43.4448,43.4448,43.4448,4400.0
2021-11-11 10:30:00,50.78,50.78,50.78,50.78,400.0,43.4448,43.4448,43.4448,43.4448,400.0
2021-11-11 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-11 11:30:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-11 12:00:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-11 12:30:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-11 13:00:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-11 13:30:00,50.78,50.79,50.78,50.78,545.0,43.4448,43.4533,43.4448,43.4448,545.0
2021-11-11 14:00:00,50.78,50.78,50.78,50.78,100.0,43.4448,43.4448,43.4448,43.4448,100.0
2021-11-11 14:30:00,50.78,50.78,50.78,50.78,700.0,43.4448,43.4448,43.4448,43.4448,700.0
2021-11-11 15:00:00,50.78,50.78,50.78,50.78,600.0,43.4448,43.4448,43.4448,43.4448,600.0
2021-11-11 15:30:00,50.79,50.8,50.79,50.8,2112.0,43.4533,43.4619,43.4533,43.4619,2112.0
2021-11-12 09:30:00,50.79,50.79,50.79,50.79,2200.0,43.4533,43.4533,43.4533,43.4533,2200.0
2021-11-12 10:00:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 10:30:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 11:00:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 11:30:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 12:00:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 12:30:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 13:00:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 13:30:00,50.79,50.79,50.79,50.79,0.0,43.4533,43.4533,43.4533,43.4533,0.0
2021-11-12 14:00:00,50.8,50.8,50.8,50.8,18600.0,43.4619,43.4619,43.4619,43.4619,18600.0
2021-11-12 14:30:00,50.8,50.8,50.8,50.8,100.0,43.4619,43.4619,43.4619,43.4619,100.0
2021-11-12 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-12 15:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-15 09:30:00,50.8,50.8,50.8,50.8,300.0,43.4619,43.4619,43.4619,43.4619,300.0
2021-11-15 10:00:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-15 10:30:00,50.8,50.8,50.8,50.8,700.0,43.4619,43.4619,43.4619,43.4619,700.0
2021-11-15 11:00:00,50.8,50.8,50.8,50.8,900.0,43.4619,43.4619,43.4619,43.4619,900.0
2021-11-15 11:30:00,50.8,50.8,50.79,50.8,1000.0,43.4619,43.4619,43.4533,43.4619,1000.0
2021-11-15 12:00:00,50.8,50.8,50.8,50.8,3000.0,43.4619,43.4619,43.4619,43.4619,3000.0
2021-11-15 12:30:00,50.8,50.8,50.8,50.8,1100.0,43.4619,43.4619,43.4619,43.4619,1100.0
2021-11-15 13:00:00,50.8,50.8,50.8,50.8,600.0,43.4619,43.4619,43.4619,43.4619,600.0
2021-11-15 13:30:00,50.8,50.8,50.79,50.8,1100.0,43.4619,43.4619,43.4533,43.4619,1100.0
2021-11-15 14:00:00,50.8,50.8,50.8,50.8,1200.0,43.4619,43.4619,43.4619,43.4619,1200.0
2021-11-15 14:30:00,50.8,50.8,50.8,50.8,2500.0,43.4619,43.4619,43.4619,43.4619,2500.0
2021-11-15 15:00:00,50.8,50.8,50.8,50.8,8755.0,43.4619,43.4619,43.4619,43.4619,8755.0
2021-11-15 15:30:00,50.8,50.8,50.8,50.8,1300.0,43.4619,43.4619,43.4619,43.4619,1300.0
2021-11-16 10:00:00,50.8,50.8,50.8,50.8,700.0,43.4619,43.4619,43.4619,43.4619,700.0
2021-11-16 10:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-16 11:00:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-16 11:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-16 12:00:00,50.8,50.8,50.8,50.8,200.0,43.4619,43.4619,43.4619,43.4619,200.0
2021-11-16 12:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-16 13:00:00,50.8,50.8,50.8,50.8,200.0,43.4619,43.4619,43.4619,43.4619,200.0
2021-11-16 13:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-16 14:00:00,50.8,50.8,50.79,50.79,8980.0,43.4619,43.4619,43.4533,43.4533,8980.0
2021-11-16 14:30:00,50.78,50.78,50.78,50.78,1700.0,43.4448,43.4448,43.4448,43.4448,1700.0
2021-11-16 15:00:00,50.78,50.79,50.78,50.78,8100.0,43.4448,43.4533,43.4448,43.4448,8100.0
2021-11-16 15:30:00,50.78,50.78,50.78,50.78,3741.0,43.4448,43.4448,43.4448,43.4448,3741.0
2021-11-17 11:00:00,50.8,50.8,50.79,50.8,300.0,43.4619,43.4619,43.4533,43.4619,300.0
2021-11-17 11:30:00,50.8,50.8,50.79,50.79,3443.0,43.4619,43.4619,43.4533,43.4533,3443.0
2021-11-17 12:00:00,50.79,50.8,50.79,50.8,1300.0,43.4533,43.4619,43.4533,43.4619,1300.0
2021-11-17 12:30:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-17 13:00:00,50.8,50.8,50.8,50.8,100.0,43.4619,43.4619,43.4619,43.4619,100.0
2021-11-17 13:30:00,50.8,50.8,50.8,50.8,1000.0,43.4619,43.4619,43.4619,43.4619,1000.0
2021-11-17 14:00:00,50.8,50.8,50.8,50.8,600.0,43.4619,43.4619,43.4619,43.4619,600.0
2021-11-17 14:30:00,50.8,50.8,50.8,50.8,400.0,43.4619,43.4619,43.4619,43.4619,400.0
2021-11-17 15:00:00,50.8,50.8,50.8,50.8,0.0,43.4619,43.4619,43.4619,43.4619,0.0
2021-11-17 15:30:00,50.8,50.8,50.79,50.79,1200.0,43.4619,43.4619,43.4533,43.4533,1200.0
2021-11-18 09:30:00,50.78,50.78,50.78,50.78,300.0,43.4448,43.4448,43.4448,43.4448,300.0
2021-11-18 10:00:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-18 10:30:00,50.78,50.78,50.78,50.78,8400.0,43.4448,43.4448,43.4448,43.4448,8400.0
2021-11-18 11:00:00,50.78,50.78,50.78,50.78,0.0,43.4448,43.4448,43.4448,43.4448,0.0
2021-11-18 11:30:00,50.78,50.78,50.78,50.78,400.0,43.4448,43.4448,43.4448,43.4448,400.0
2021-11-18 12:00:00,50.78,50.78,50.78,50.78,200.0,43.4448,43.4448,43.4448,43.4448,200.0
2021-11-18 12:30:00,50.78,50.78,50.77,50.77,5500.0,43.4448,43.4448,43.4362,43.4362,5500.0
2021-11-18 13:00:00,50.77,50.77,50.77,50.77,300.0,43.4362,43.4362,43.4362,43.4362,300.0
2021-11-18 13:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-18 14:00:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-18 14:30:00,50.77,50.77,50.76,50.76,35005.0,43.4362,43.4362,43.4277,43.4277,35005.0
2021-11-18 15:00:00,50.76,50.76,50.76,50.76,200.0,43.4277,43.4277,43.4277,43.4277,200.0
2021-11-18 15:30:00,50.76,50.76,50.76,50.76,800.0,43.4277,43.4277,43.4277,43.4277,800.0
2021-11-19 09:30:00,50.76,50.76,50.76,50.76,400.0,43.4277,43.4277,43.4277,43.4277,400.0
2021-11-19 10:00:00,50.76,50.76,50.76,50.76,350.0,43.4277,43.4277,43.4277,43.4277,350.0
2021-11-19 10:30:00,50.76,50.77,50.76,50.77,9084.0,43.4277,43.4362,43.4277,43.4362,9084.0
2021-11-19 11:00:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-19 11:30:00,50.77,50.77,50.77,50.77,0.0,43.4362,43.4362,43.4362,43.4362,0.0
2021-11-19 12:00:00,50.77,50.77,50.77,50.77,4600.0,43.4362,43.4362,43.4362,43.4362,4600.0
2021-11-19 12:30:00,50.77,50.77,50.76,50.76,200.0,43.4362,43.4362,43.4277,43.4277,200.0
2021-11-19 13:00:00,50.76,50.76,50.76,50.76,1700.0,43.4277,43.4277,43.4277,43.4277,1700.0
2021-11-19 13:30:00,50.75,50.75,50.74,50.74,2501.0,43.4191,43.4191,43.4105,43.4105,2501.0
2021-11-19 14:00:00,50.74,50.74,50.74,50.74,200.0,43.4105,43.4105,43.4105,43.4105,200.0
2021-11-19 14:30:00,50.74,50.74,50.74,50.74,100.0,43.4105,43.4105,43.4105,43.4105,100.0
2021-11-19 15:00:00,50.74,50.74,50.74,50.74,0.0,43.4105,43.4105,43.4105,43.4105,0.0
2021-11-19 15:30:00,50.74,50.74,50.73,50.73,3200.0,43.4105,43.4105,43.402,43.402,3200.0
2021-11-22 09:30:00,50.74,50.74,50.74,50.74,100.0,43.4105,43.4105,43.4105,43.4105,100.0
2021-11-22 10:00:00,50.74,50.74,50.74,50.74,0.0,43.4105,43.4105,43.4105,43.4105,0.0
2021-11-22 10:30:00,50.74,50.74,50.74,50.74,0.0,43.4105,43.4105,43.4105,43.4105,0.0
2021-11-22 11:00:00,50.74,50.74,50.73,50.73,1210.0,43.4105,43.4105,43.402,43.402,1210.0
2021-11-22 11:30:00,50.73,50.74,50.73,50.73,16856.0,43.402,43.4105,43.402,43.402,16856.0
2021-11-22 12:00:00,50.73,50.73,50.73,50.73,1353.0,43.402,43.402,43.402,43.402,1353.0
2021-11-22 12:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-22 13:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-22 13:30:00,50.73,50.73,50.73,50.73,500.0,43.402,43.402,43.402,43.402,500.0
2021-11-22 14:00:00,50.73,50.73,50.73,50.73,600.0,43.402,43.402,43.402,43.402,600.0
2021-11-22 14:30:00,50.73,50.73,50.73,50.73,12562.0,43.402,43.402,43.402,43.402,12562.0
2021-11-22 15:00:00,50.73,50.74,50.73,50.73,12927.0,43.402,43.4105,43.402,43.402,12927.0
2021-11-22 15:30:00,50.73,50.74,50.73,50.74,4060.0,43.402,43.4105,43.402,43.4105,4060.0
2021-11-23 09:30:00,50.72,50.73,50.72,50.73,25490.0,43.3934,43.402,43.3934,43.402,25490.0
2021-11-23 10:00:00,50.73,50.73,50.73,50.73,7900.0,43.402,43.402,43.402,43.402,7900.0
2021-11-23 10:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-23 11:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-23 11:30:00,50.73,50.73,50.72,50.72,6788.0,43.402,43.402,43.3934,43.3934,6788.0
2021-11-23 12:00:00,50.73,50.73,50.73,50.73,200.0,43.402,43.402,43.402,43.402,200.0
2021-11-23 12:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-23 13:00:00,50.73,50.73,50.73,50.73,10400.0,43.402,43.402,43.402,43.402,10400.0
2021-11-23 13:30:00,50.73,50.73,50.73,50.73,300.0,43.402,43.402,43.402,43.402,300.0
2021-11-23 14:00:00,50.73,50.73,50.73,50.73,3160.0,43.402,43.402,43.402,43.402,3160.0
2021-11-23 14:30:00,50.73,50.73,50.73,50.73,9384.0,43.402,43.402,43.402,43.402,9384.0
2021-11-23 15:00:00,50.73,50.73,50.73,50.73,3800.0,43.402,43.402,43.402,43.402,3800.0
2021-11-23 15:30:00,50.73,50.74,50.73,50.74,20100.0,43.402,43.4105,43.402,43.4105,20100.0
2021-11-24 09:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-24 10:00:00,50.73,50.73,50.73,50.73,200.0,43.402,43.402,43.402,43.402,200.0
2021-11-24 10:30:00,50.73,50.73,50.73,50.73,100.0,43.402,43.402,43.402,43.402,100.0
2021-11-24 11:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-24 11:30:00,50.73,50.73,50.73,50.73,100.0,43.402,43.402,43.402,43.402,100.0
2021-11-24 12:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-24 12:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-24 13:00:00,50.73,50.73,50.73,50.73,100.0,43.402,43.402,43.402,43.402,100.0
2021-11-24 13:30:00,50.73,50.73,50.73,50.73,2500.0,43.402,43.402,43.402,43.402,2500.0
2021-11-24 14:00:00,50.73,50.73,50.73,50.73,1300.0,43.402,43.402,43.402,43.402,1300.0
2021-11-24 14:30:00,50.73,50.73,50.73,50.73,2300.0,43.402,43.402,43.402,43.402,2300.0
2021-11-24 15:00:00,50.73,50.74,50.73,50.74,667.0,43.402,43.4105,43.402,43.4105,667.0
2021-11-24 15:30:00,50.74,50.74,50.74,50.74,0.0,43.4105,43.4105,43.4105,43.4105,0.0
2021-11-26 09:30:00,50.72,50.72,50.71,50.72,2024.0,43.3934,43.3934,43.3849,43.3934,2024.0
2021-11-26 10:00:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-26 10:30:00,50.72,50.72,50.71,50.71,1050.0,43.3934,43.3934,43.3849,43.3849,1050.0
2021-11-26 11:00:00,50.72,50.72,50.7,50.7,5191.0,43.3934,43.3934,43.3763,43.3763,5191.0
2021-11-26 11:30:00,50.7,50.7,50.7,50.7,0.0,43.3763,43.3763,43.3763,43.3763,0.0
2021-11-26 12:00:00,50.71,50.71,50.7,50.7,1569.0,43.3849,43.3849,43.3763,43.3763,1569.0
2021-11-26 12:30:00,50.71,50.73,50.71,50.73,16812.0,43.3849,43.402,43.3849,43.402,16812.0
2021-11-29 09:30:00,50.73,50.73,50.73,50.73,300.0,43.402,43.402,43.402,43.402,300.0
2021-11-29 10:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 10:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 11:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 11:30:00,50.72,50.72,50.72,50.72,6696.0,43.3934,43.3934,43.3934,43.3934,6696.0
2021-11-29 12:00:00,50.73,50.73,50.73,50.73,100.0,43.402,43.402,43.402,43.402,100.0
2021-11-29 12:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 13:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 13:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 14:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 14:30:00,50.73,50.73,50.73,50.73,1300.0,43.402,43.402,43.402,43.402,1300.0
2021-11-29 15:00:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-29 15:30:00,50.73,50.73,50.73,50.73,100.0,43.402,43.402,43.402,43.402,100.0
2021-11-30 09:30:00,50.72,50.72,50.71,50.71,1899.0,43.3934,43.3934,43.3849,43.3849,1899.0
2021-11-30 10:00:00,50.72,50.72,50.72,50.72,1254.0,43.3934,43.3934,43.3934,43.3934,1254.0
2021-11-30 10:30:00,50.72,50.73,50.72,50.73,2917.0,43.3934,43.402,43.3934,43.402,2917.0
2021-11-30 11:00:00,50.73,50.73,50.73,50.73,401.0,43.402,43.402,43.402,43.402,401.0
2021-11-30 11:30:00,50.73,50.73,50.73,50.73,0.0,43.402,43.402,43.402,43.402,0.0
2021-11-30 12:00:00,50.72,50.72,50.72,50.72,600.0,43.3934,43.3934,43.3934,43.3934,600.0
2021-11-30 12:30:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-30 13:00:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-30 13:30:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-30 14:00:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-30 14:30:00,50.72,50.72,50.72,50.72,0.0,43.3934,43.3934,43.3934,43.3934,0.0
2021-11-30 15:00:00,50.73,50.73,50.73,50.73,5243.0,43.402,43.402,43.402,43.402,5243.0
2021-11-30 15:30:00,50.73,50.73,50.73,50.73,4600.0,43.402,43.402,43.402,43.402,4600.0
2021-12-01 09:30:00,50.72,50.72,50.72,50.72,200.0,43.4064,43.4064,43.4064,43.4064,200.0
2021-12-01 10:00:00,50.72,50.72,50.72,50.72,300.0,43.4064,43.4064,43.4064,43.4064,300.0
2021-12-01 10:30:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 11:00:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 11:30:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 12:00:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 12:30:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 13:00:00,50.72,50.72,50.72,50.72,1200.0,43.4064,43.4064,43.4064,43.4064,1200.0
2021-12-01 13:30:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 14:00:00,50.72,50.72,50.72,50.72,0.0,43.4064,43.4064,43.4064,43.4064,0.0
2021-12-01 14:30:00,50.71,50.71,50.71,50.71,1100.0,43.3978,43.3978,43.3978,43.3978,1100.0
2021-12-01 15:00:00,50.7,50.7,50.7,50.7,11941.0,43.3893,43.3893,43.3893,43.3893,11941.0
2021-12-01 15:30:00,50.7,50.7,50.69,50.69,9883.0,43.3893,43.3893,43.3807,43.3807,9883.0
2021-12-02 09:30:00,50.71,50.71,50.71,50.71,2200.0,43.3978,43.3978,43.3978,43.3978,2200.0
2021-12-02 10:00:00,50.71,50.71,50.7,50.7,2749.0,43.3978,43.3978,43.3893,43.3893,2749.0
2021-12-02 10:30:00,50.7,50.7,50.7,50.7,2720.0,43.3893,43.3893,43.3893,43.3893,2720.0
2021-12-02 11:00:00,50.7,50.7,50.7,50.7,1600.0,43.3893,43.3893,43.3893,43.3893,1600.0
2021-12-02 11:30:00,50.7,50.7,50.7,50.7,0.0,43.3893,43.3893,43.3893,43.3893,0.0
2021-12-02 12:00:00,50.7,50.7,50.7,50.7,0.0,43.3893,43.3893,43.3893,43.3893,0.0
2021-12-02 12:30:00,50.69,50.69,50.69,50.69,3125.0,43.3807,43.3807,43.3807,43.3807,3125.0
2021-12-02 13:00:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-02 13:30:00,50.68,50.68,50.67,50.67,5880.0,43.3722,43.3722,43.3636,43.3636,5880.0
2021-12-02 14:00:00,50.67,50.67,50.67,50.67,300.0,43.3636,43.3636,43.3636,43.3636,300.0
2021-12-02 14:30:00,50.67,50.67,50.67,50.67,400.0,43.3636,43.3636,43.3636,43.3636,400.0
2021-12-02 15:00:00,50.67,50.68,50.67,50.68,3852.0,43.3636,43.3722,43.3636,43.3722,3852.0
2021-12-02 15:30:00,50.67,50.69,50.67,50.69,11485.0,43.3636,43.3807,43.3636,43.3807,11485.0
2021-12-03 09:30:00,50.69,50.69,50.69,50.69,914.0,43.3807,43.3807,43.3807,43.3807,914.0
2021-12-03 10:00:00,50.7,50.7,50.7,50.7,717.0,43.3893,43.3893,43.3893,43.3893,717.0
2021-12-03 10:30:00,50.7,50.7,50.7,50.7,100.0,43.3893,43.3893,43.3893,43.3893,100.0
2021-12-03 11:00:00,50.7,50.7,50.7,50.7,100.0,43.3893,43.3893,43.3893,43.3893,100.0
2021-12-03 11:30:00,50.7,50.7,50.7,50.7,16824.0,43.3893,43.3893,43.3893,43.3893,16824.0
2021-12-03 12:00:00,50.69,50.69,50.69,50.69,500.0,43.3807,43.3807,43.3807,43.3807,500.0
2021-12-03 12:30:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-03 13:00:00,50.69,50.69,50.69,50.69,400.0,43.3807,43.3807,43.3807,43.3807,400.0
2021-12-03 13:30:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-03 14:00:00,50.69,50.69,50.67,50.67,10810.0,43.3807,43.3807,43.3636,43.3636,10810.0
2021-12-03 14:30:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-03 15:00:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-03 15:30:00,50.67,50.67,50.67,50.67,525.0,43.3636,43.3636,43.3636,43.3636,525.0
2021-12-06 09:30:00,50.69,50.69,50.69,50.69,3000.0,43.3807,43.3807,43.3807,43.3807,3000.0
2021-12-06 10:00:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 10:30:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 11:00:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 11:30:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 12:00:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 12:30:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 13:00:00,50.69,50.69,50.69,50.69,0.0,43.3807,43.3807,43.3807,43.3807,0.0
2021-12-06 13:30:00,50.67,50.67,50.67,50.67,2900.0,43.3636,43.3636,43.3636,43.3636,2900.0
2021-12-06 14:00:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-06 14:30:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-06 15:00:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-06 15:30:00,50.67,50.67,50.67,50.67,4320.0,43.3636,43.3636,43.3636,43.3636,4320.0
2021-12-07 09:30:00,50.68,50.68,50.67,50.67,4103.0,43.3722,43.3722,43.3636,43.3636,4103.0
2021-12-07 10:00:00,50.66,50.66,50.66,50.66,13371.0,43.355,43.355,43.355,43.355,13371.0
2021-12-07 10:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 11:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 11:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 12:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 12:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 13:00:00,50.66,50.66,50.66,50.66,281.0,43.355,43.355,43.355,43.355,281.0
2021-12-07 13:30:00,50.66,50.66,50.66,50.66,720.0,43.355,43.355,43.355,43.355,720.0
2021-12-07 14:00:00,50.66,50.66,50.66,50.66,200.0,43.355,43.355,43.355,43.355,200.0
2021-12-07 14:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 15:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-07 15:30:00,50.66,50.66,50.66,50.66,100.0,43.355,43.355,43.355,43.355,100.0
2021-12-08 09:30:00,50.66,50.66,50.66,50.66,227.0,43.355,43.355,43.355,43.355,227.0
2021-12-08 10:00:00,50.66,50.66,50.66,50.66,500.0,43.355,43.355,43.355,43.355,500.0
2021-12-08 10:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 11:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 11:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 12:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 12:30:00,50.66,50.66,50.66,50.66,300.0,43.355,43.355,43.355,43.355,300.0
2021-12-08 13:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 13:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-08 14:00:00,50.66,50.66,50.66,50.66,6322.0,43.355,43.355,43.355,43.355,6322.0
2021-12-08 14:30:00,50.66,50.66,50.66,50.66,3166.0,43.355,43.355,43.355,43.355,3166.0
2021-12-08 15:00:00,50.66,50.66,50.66,50.66,160.0,43.355,43.355,43.355,43.355,160.0
2021-12-08 15:30:00,50.66,50.66,50.66,50.66,2674.0,43.355,43.355,43.355,43.355,2674.0
2021-12-09 09:30:00,50.68,50.68,50.68,50.68,3200.0,43.3722,43.3722,43.3722,43.3722,3200.0
2021-12-09 10:00:00,50.68,50.68,50.68,50.68,0.0,43.3722,43.3722,43.3722,43.3722,0.0
2021-12-09 10:30:00,50.68,50.68,50.68,50.68,0.0,43.3722,43.3722,43.3722,43.3722,0.0
2021-12-09 11:00:00,50.68,50.68,50.68,50.68,0.0,43.3722,43.3722,43.3722,43.3722,0.0
2021-12-09 11:30:00,50.68,50.68,50.67,50.67,2433.0,43.3722,43.3722,43.3636,43.3636,2433.0
2021-12-09 12:00:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-09 12:30:00,50.67,50.67,50.67,50.67,0.0,43.3636,43.3636,43.3636,43.3636,0.0
2021-12-09 13:00:00,50.66,50.66,50.66,50.66,200.0,43.355,43.355,43.355,43.355,200.0
2021-12-09 13:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-09 14:00:00,50.66,50.66,50.66,50.66,1800.0,43.355,43.355,43.355,43.355,1800.0
2021-12-09 14:30:00,50.66,50.67,50.66,50.67,14730.0,43.355,43.3636,43.355,43.3636,14730.0
2021-12-09 15:00:00,50.67,50.67,50.67,50.67,7830.0,43.3636,43.3636,43.3636,43.3636,7830.0
2021-12-09 15:30:00,50.67,50.67,50.66,50.66,1406.0,43.3636,43.3636,43.355,43.355,1406.0
2021-12-10 09:30:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 10:00:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 10:30:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 11:00:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 11:30:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 12:00:00,50.63,50.63,50.63,50.63,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2021-12-10 12:30:00,50.66,50.66,50.66,50.66,100.0,43.355,43.355,43.355,43.355,100.0
2021-12-10 13:00:00,50.66,50.66,50.66,50.66,200.0,43.355,43.355,43.355,43.355,200.0
2021-12-10 13:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-10 14:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-10 14:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-10 15:00:00,50.66,50.66,50.66,50.66,1100.0,43.355,43.355,43.355,43.355,1100.0
2021-12-10 15:30:00,50.66,50.66,50.66,50.66,1600.0,43.355,43.355,43.355,43.355,1600.0
2021-12-13 09:30:00,50.66,50.66,50.66,50.66,1184.0,43.355,43.355,43.355,43.355,1184.0
2021-12-13 10:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 10:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 11:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 11:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 12:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 12:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 13:00:00,50.66,50.66,50.66,50.66,200.0,43.355,43.355,43.355,43.355,200.0
2021-12-13 13:30:00,50.66,50.66,50.66,50.66,100.0,43.355,43.355,43.355,43.355,100.0
2021-12-13 14:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 14:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-13 15:00:00,50.66,50.66,50.66,50.66,601.0,43.355,43.355,43.355,43.355,601.0
2021-12-13 15:30:00,50.66,50.66,50.66,50.66,2600.0,43.355,43.355,43.355,43.355,2600.0
2021-12-14 09:30:00,50.65,50.68,50.65,50.66,9653.0,43.3465,43.3722,43.3465,43.355,9653.0
2021-12-14 10:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 10:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 11:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 11:30:00,50.66,50.66,50.66,50.66,600.0,43.355,43.355,43.355,43.355,600.0
2021-12-14 12:00:00,50.66,50.66,50.66,50.66,200.0,43.355,43.355,43.355,43.355,200.0
2021-12-14 12:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 13:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 13:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 14:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-14 14:30:00,50.65,50.65,50.65,50.65,2600.0,43.3465,43.3465,43.3465,43.3465,2600.0
2021-12-14 15:00:00,50.65,50.65,50.65,50.65,0.0,43.3465,43.3465,43.3465,43.3465,0.0
2021-12-14 15:30:00,50.65,50.65,50.65,50.65,600.0,43.3465,43.3465,43.3465,43.3465,600.0
2021-12-15 09:30:00,50.65,50.65,50.65,50.65,260.0,43.3465,43.3465,43.3465,43.3465,260.0
2021-12-15 10:00:00,50.65,50.65,50.65,50.65,0.0,43.3465,43.3465,43.3465,43.3465,0.0
2021-12-15 10:30:00,50.65,50.65,50.65,50.65,0.0,43.3465,43.3465,43.3465,43.3465,0.0
2021-12-15 11:00:00,50.66,50.66,50.66,50.66,400.0,43.355,43.355,43.355,43.355,400.0
2021-12-15 11:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 12:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 12:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 13:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 13:30:00,50.66,50.66,50.66,50.66,400.0,43.355,43.355,43.355,43.355,400.0
2021-12-15 14:00:00,50.66,50.66,50.66,50.66,692.0,43.355,43.355,43.355,43.355,692.0
2021-12-15 14:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 15:00:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-15 15:30:00,50.66,50.66,50.66,50.66,0.0,43.355,43.355,43.355,43.355,0.0
2021-12-16 11:30:00,50.65,50.65,50.64,50.64,5800.0,43.3611,43.3611,43.3526,43.3526,5800.0
2021-12-16 12:00:00,50.63,50.63,50.63,50.63,300.0,43.344,43.344,43.344,43.344,300.0
2021-12-16 12:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-16 13:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-16 13:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-16 14:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-16 14:30:00,50.63,50.63,50.63,50.63,500.0,43.344,43.344,43.344,43.344,500.0
2021-12-16 15:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-16 15:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-17 10:00:00,50.63,50.63,50.63,50.63,200.0,43.344,43.344,43.344,43.344,200.0
2021-12-17 10:30:00,50.63,50.63,50.63,50.63,100.0,43.344,43.344,43.344,43.344,100.0
2021-12-17 11:00:00,50.63,50.63,50.63,50.63,100.0,43.344,43.344,43.344,43.344,100.0
2021-12-17 11:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-17 12:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-17 12:30:00,50.63,50.63,50.63,50.63,100.0,43.344,43.344,43.344,43.344,100.0
2021-12-17 13:00:00,50.63,50.63,50.63,50.63,200.0,43.344,43.344,43.344,43.344,200.0
2021-12-17 13:30:00,50.63,50.63,50.63,50.63,12700.0,43.344,43.344,43.344,43.344,12700.0
2021-12-17 14:00:00,50.63,50.63,50.63,50.63,200.0,43.344,43.344,43.344,43.344,200.0
2021-12-17 14:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-17 15:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-17 15:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-20 09:30:00,50.64,50.64,50.64,50.64,0.0,43.3526,43.3526,43.3526,43.3526,0.0
2021-12-20 10:00:00,50.64,50.64,50.64,50.64,0.0,43.3526,43.3526,43.3526,43.3526,0.0
2021-12-20 10:30:00,50.65,50.65,50.65,50.65,155.0,43.3611,43.3611,43.3611,43.3611,155.0
2021-12-20 11:00:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-20 11:30:00,50.65,50.65,50.65,50.65,15900.0,43.3611,43.3611,43.3611,43.3611,15900.0
2021-12-20 12:00:00,50.65,50.65,50.65,50.65,40617.0,43.3611,43.3611,43.3611,43.3611,40617.0
2021-12-20 12:30:00,50.65,50.65,50.65,50.65,52800.0,43.3611,43.3611,43.3611,43.3611,52800.0
2021-12-20 13:00:00,50.65,50.65,50.65,50.65,6200.0,43.3611,43.3611,43.3611,43.3611,6200.0
2021-12-20 13:30:00,50.65,50.65,50.65,50.65,1700.0,43.3611,43.3611,43.3611,43.3611,1700.0
2021-12-20 14:00:00,50.65,50.65,50.65,50.65,5000.0,43.3611,43.3611,43.3611,43.3611,5000.0
2021-12-20 14:30:00,50.65,50.65,50.64,50.65,19740.0,43.3611,43.3611,43.3526,43.3611,19740.0
2021-12-20 15:00:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-20 15:30:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-21 12:30:00,50.64,50.64,50.63,50.63,5412.0,43.3526,43.3526,43.344,43.344,5412.0
2021-12-21 13:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-21 13:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-21 14:00:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-21 14:30:00,50.63,50.63,50.63,50.63,0.0,43.344,43.344,43.344,43.344,0.0
2021-12-21 15:00:00,50.64,50.65,50.64,50.65,14833.0,43.3526,43.3611,43.3526,43.3611,14833.0
2021-12-21 15:30:00,50.65,50.65,50.65,50.65,8500.0,43.3611,43.3611,43.3611,43.3611,8500.0
2021-12-22 09:30:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-22 10:00:00,50.65,50.65,50.65,50.65,100.0,43.3611,43.3611,43.3611,43.3611,100.0
2021-12-22 10:30:00,50.65,50.65,50.65,50.65,1175.0,43.3611,43.3611,43.3611,43.3611,1175.0
2021-12-22 11:00:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-22 11:30:00,50.65,50.65,50.65,50.65,24225.0,43.3611,43.3611,43.3611,43.3611,24225.0
2021-12-22 12:00:00,50.65,50.65,50.65,50.65,500.0,43.3611,43.3611,43.3611,43.3611,500.0
2021-12-22 12:30:00,50.65,50.65,50.65,50.65,400.0,43.3611,43.3611,43.3611,43.3611,400.0
2021-12-22 13:00:00,50.65,50.65,50.65,50.65,300.0,43.3611,43.3611,43.3611,43.3611,300.0
2021-12-22 13:30:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-22 14:00:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-22 14:30:00,50.65,50.65,50.65,50.65,0.0,43.3611,43.3611,43.3611,43.3611,0.0
2021-12-22 15:00:00,50.65,50.65,50.65,50.65,6586.0,43.3611,43.3611,43.3611,43.3611,6586.0
2021-12-22 15:30:00,50.65,50.65,50.65,50.65,2900.0,43.3611,43.3611,43.3611,43.3611,2900.0
2021-12-23 09:30:00,50.65,50.65,50.65,50.65,100.0,43.3611,43.3611,43.3611,43.3611,100.0
2021-12-23 10:00:00,50.65,50.66,50.65,50.66,7007.0,43.3611,43.3697,43.3611,43.3697,7007.0
2021-12-23 10:30:00,50.66,50.66,50.66,50.66,11958.0,43.3697,43.3697,43.3697,43.3697,11958.0
2021-12-23 11:00:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-23 11:30:00,50.66,50.66,50.66,50.66,500.0,43.3697,43.3697,43.3697,43.3697,500.0
2021-12-23 12:00:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-23 12:30:00,50.66,50.66,50.66,50.66,100.0,43.3697,43.3697,43.3697,43.3697,100.0
2021-12-23 13:00:00,50.66,50.66,50.66,50.66,900.0,43.3697,43.3697,43.3697,43.3697,900.0
2021-12-23 13:30:00,50.66,50.66,50.66,50.66,100.0,43.3697,43.3697,43.3697,43.3697,100.0
2021-12-23 14:00:00,50.66,50.66,50.66,50.66,800.0,43.3697,43.3697,43.3697,43.3697,800.0
2021-12-23 14:30:00,50.66,50.66,50.66,50.66,12900.0,43.3697,43.3697,43.3697,43.3697,12900.0
2021-12-23 15:00:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-23 15:30:00,50.66,50.66,50.66,50.66,9500.0,43.3697,43.3697,43.3697,43.3697,9500.0
2021-12-27 09:30:00,50.66,50.66,50.66,50.66,7630.0,43.3697,43.3697,43.3697,43.3697,7630.0
2021-12-27 10:00:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-27 10:30:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-27 11:00:00,50.66,50.66,50.66,50.66,1200.0,43.3697,43.3697,43.3697,43.3697,1200.0
2021-12-27 11:30:00,50.66,50.66,50.66,50.66,998.0,43.3697,43.3697,43.3697,43.3697,998.0
2021-12-27 12:00:00,50.66,50.66,50.66,50.66,2100.0,43.3697,43.3697,43.3697,43.3697,2100.0
2021-12-27 12:30:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-27 13:00:00,50.66,50.66,50.66,50.66,800.0,43.3697,43.3697,43.3697,43.3697,800.0
2021-12-27 13:30:00,50.66,50.66,50.66,50.66,800.0,43.3697,43.3697,43.3697,43.3697,800.0
2021-12-27 14:00:00,50.66,50.66,50.66,50.66,300.0,43.3697,43.3697,43.3697,43.3697,300.0
2021-12-27 14:30:00,50.66,50.66,50.66,50.66,0.0,43.3697,43.3697,43.3697,43.3697,0.0
2021-12-27 15:00:00,50.66,50.66,50.66,50.66,100.0,43.3697,43.3697,43.3697,43.3697,100.0
2021-12-27 15:30:00,50.66,50.67,50.66,50.66,20200.0,43.3697,43.3783,43.3697,43.3697,20200.0
2021-12-28 09:30:00,50.65,50.67,50.65,50.67,1100.0,43.3611,43.3783,43.3611,43.3783,1100.0
2021-12-28 10:00:00,50.67,50.67,50.67,50.67,752.0,43.3783,43.3783,43.3783,43.3783,752.0
2021-12-28 10:30:00,50.67,50.67,50.67,50.67,9800.0,43.3783,43.3783,43.3783,43.3783,9800.0
2021-12-28 11:00:00,50.67,50.68,50.67,50.67,8276.0,43.3783,43.3868,43.3783,43.3783,8276.0
2021-12-28 11:30:00,50.67,50.67,50.67,50.67,0.0,43.3783,43.3783,43.3783,43.3783,0.0
2021-12-28 12:00:00,50.67,50.67,50.67,50.67,600.0,43.3783,43.3783,43.3783,43.3783,600.0
2021-12-28 12:30:00,50.68,50.68,50.68,50.68,200.0,43.3868,43.3868,43.3868,43.3868,200.0
2021-12-28 13:00:00,50.68,50.69,50.68,50.69,14861.0,43.3868,43.3954,43.3868,43.3954,14861.0
2021-12-28 13:30:00,50.69,50.69,50.69,50.69,2900.0,43.3954,43.3954,43.3954,43.3954,2900.0
2021-12-28 14:00:00,50.69,50.69,50.69,50.69,1000.0,43.3954,43.3954,43.3954,43.3954,1000.0
2021-12-28 14:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-28 15:00:00,50.69,50.69,50.69,50.69,1773.0,43.3954,43.3954,43.3954,43.3954,1773.0
2021-12-28 15:30:00,50.69,50.69,50.69,50.69,10050.0,43.3954,43.3954,43.3954,43.3954,10050.0
2021-12-29 09:30:00,50.69,50.69,50.69,50.69,5500.0,43.3954,43.3954,43.3954,43.3954,5500.0
2021-12-29 10:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-29 10:30:00,50.69,50.69,50.69,50.69,2000.0,43.3954,43.3954,43.3954,43.3954,2000.0
2021-12-29 11:00:00,50.69,50.69,50.69,50.69,400.0,43.3954,43.3954,43.3954,43.3954,400.0
2021-12-29 11:30:00,50.69,50.69,50.69,50.69,11000.0,43.3954,43.3954,43.3954,43.3954,11000.0
2021-12-29 12:00:00,50.69,50.69,50.69,50.69,300.0,43.3954,43.3954,43.3954,43.3954,300.0
2021-12-29 12:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-29 13:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-29 13:30:00,50.69,50.69,50.69,50.69,200.0,43.3954,43.3954,43.3954,43.3954,200.0
2021-12-29 14:00:00,50.69,50.69,50.69,50.69,600.0,43.3954,43.3954,43.3954,43.3954,600.0
2021-12-29 14:30:00,50.69,50.69,50.69,50.69,24100.0,43.3954,43.3954,43.3954,43.3954,24100.0
2021-12-29 15:00:00,50.69,50.69,50.68,50.69,31635.0,43.3954,43.3954,43.3868,43.3954,31635.0
2021-12-29 15:30:00,50.69,50.69,50.69,50.69,40454.0,43.3954,43.3954,43.3954,43.3954,40454.0
2021-12-30 09:30:00,50.69,50.69,50.69,50.69,100.0,43.3954,43.3954,43.3954,43.3954,100.0
2021-12-30 10:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-30 10:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-30 11:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-30 11:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2021-12-30 12:00:00,50.7,50.7,50.7,50.7,200.0,43.4039,43.4039,43.4039,43.4039,200.0
2021-12-30 12:30:00,50.7,50.7,50.7,50.7,7900.0,43.4039,43.4039,43.4039,43.4039,7900.0
2021-12-30 13:00:00,50.7,50.7,50.7,50.7,16660.0,43.4039,43.4039,43.4039,43.4039,16660.0
2021-12-30 13:30:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2021-12-30 14:00:00,50.7,50.7,50.7,50.7,1700.0,43.4039,43.4039,43.4039,43.4039,1700.0
2021-12-30 14:30:00,50.7,50.7,50.7,50.7,2500.0,43.4039,43.4039,43.4039,43.4039,2500.0
2021-12-30 15:00:00,50.7,50.7,50.7,50.7,1600.0,43.4039,43.4039,43.4039,43.4039,1600.0
2021-12-30 15:30:00,50.7,50.7,50.7,50.7,12100.0,43.4039,43.4039,43.4039,43.4039,12100.0
2021-12-31 09:30:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2021-12-31 10:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2021-12-31 10:30:00,50.7,50.7,50.7,50.7,700.0,43.4039,43.4039,43.4039,43.4039,700.0
2021-12-31 11:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2021-12-31 11:30:00,50.7,50.7,50.7,50.7,8700.0,43.4039,43.4039,43.4039,43.4039,8700.0
2021-12-31 12:00:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2021-12-31 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2021-12-31 13:00:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2021-12-31 13:30:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2021-12-31 14:00:00,50.7,50.7,50.7,50.7,1200.0,43.4039,43.4039,43.4039,43.4039,1200.0
2021-12-31 14:30:00,50.7,50.7,50.7,50.7,800.0,43.4039,43.4039,43.4039,43.4039,800.0
2021-12-31 15:00:00,50.7,50.7,50.7,50.7,700.0,43.4039,43.4039,43.4039,43.4039,700.0
2021-12-31 15:30:00,50.7,50.7,50.7,50.7,1000.0,43.4039,43.4039,43.4039,43.4039,1000.0
2022-01-03 09:30:00,50.72,50.72,50.72,50.72,2200.0,43.4211,43.4211,43.4211,43.4211,2200.0
2022-01-03 10:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-03 10:30:00,50.72,50.72,50.72,50.72,100.0,43.4211,43.4211,43.4211,43.4211,100.0
2022-01-03 11:00:00,50.72,50.72,50.72,50.72,800.0,43.4211,43.4211,43.4211,43.4211,800.0
2022-01-03 11:30:00,50.72,50.72,50.72,50.72,500.0,43.4211,43.4211,43.4211,43.4211,500.0
2022-01-03 12:00:00,50.72,50.72,50.72,50.72,200.0,43.4211,43.4211,43.4211,43.4211,200.0
2022-01-03 12:30:00,50.72,50.72,50.72,50.72,27038.0,43.4211,43.4211,43.4211,43.4211,27038.0
2022-01-03 13:00:00,50.72,50.72,50.72,50.72,100.0,43.4211,43.4211,43.4211,43.4211,100.0
2022-01-03 13:30:00,50.72,50.72,50.72,50.72,100.0,43.4211,43.4211,43.4211,43.4211,100.0
2022-01-03 14:00:00,50.72,50.72,50.72,50.72,7200.0,43.4211,43.4211,43.4211,43.4211,7200.0
2022-01-03 14:30:00,50.72,50.72,50.71,50.71,13120.0,43.4211,43.4211,43.4125,43.4125,13120.0
2022-01-03 15:00:00,50.7,50.7,50.7,50.7,900.0,43.4039,43.4039,43.4039,43.4039,900.0
2022-01-03 15:30:00,50.7,50.71,50.7,50.7,9100.0,43.4039,43.4125,43.4039,43.4039,9100.0
2022-01-04 09:30:00,50.69,50.69,50.69,50.69,900.0,43.3954,43.3954,43.3954,43.3954,900.0
2022-01-04 10:00:00,50.69,50.69,50.69,50.69,100.0,43.3954,43.3954,43.3954,43.3954,100.0
2022-01-04 10:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-04 11:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-04 11:30:00,50.69,50.69,50.69,50.69,3484.0,43.3954,43.3954,43.3954,43.3954,3484.0
2022-01-04 12:00:00,50.69,50.69,50.69,50.69,100.0,43.3954,43.3954,43.3954,43.3954,100.0
2022-01-04 12:30:00,50.69,50.69,50.69,50.69,812.0,43.3954,43.3954,43.3954,43.3954,812.0
2022-01-04 13:00:00,50.69,50.7,50.69,50.7,15154.0,43.3954,43.4039,43.3954,43.4039,15154.0
2022-01-04 13:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-04 14:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-04 14:30:00,50.69,50.69,50.69,50.69,3700.0,43.3954,43.3954,43.3954,43.3954,3700.0
2022-01-04 15:00:00,50.69,50.69,50.69,50.69,1100.0,43.3954,43.3954,43.3954,43.3954,1100.0
2022-01-04 15:30:00,50.69,50.69,50.69,50.69,5150.0,43.3954,43.3954,43.3954,43.3954,5150.0
2022-01-05 09:30:00,50.68,50.68,50.68,50.68,200.0,43.3868,43.3868,43.3868,43.3868,200.0
2022-01-05 10:00:00,50.69,50.69,50.69,50.69,2541.0,43.3954,43.3954,43.3954,43.3954,2541.0
2022-01-05 10:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-05 11:00:00,50.7,50.7,50.7,50.7,4400.0,43.4039,43.4039,43.4039,43.4039,4400.0
2022-01-05 11:30:00,50.7,50.7,50.7,50.7,20848.0,43.4039,43.4039,43.4039,43.4039,20848.0
2022-01-05 12:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-05 12:30:00,50.7,50.71,50.7,50.7,24800.0,43.4039,43.4125,43.4039,43.4039,24800.0
2022-01-05 13:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-05 13:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-05 14:00:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2022-01-05 14:30:00,50.7,50.7,50.7,50.7,20500.0,43.4039,43.4039,43.4039,43.4039,20500.0
2022-01-05 15:00:00,50.7,50.7,50.7,50.7,6479.0,43.4039,43.4039,43.4039,43.4039,6479.0
2022-01-05 15:30:00,50.7,50.72,50.7,50.72,82195.0,43.4039,43.4211,43.4039,43.4211,82195.0
2022-01-06 09:30:00,50.7,50.7,50.7,50.7,1600.0,43.4039,43.4039,43.4039,43.4039,1600.0
2022-01-06 10:00:00,50.7,50.7,50.69,50.7,7660.0,43.4039,43.4039,43.3954,43.4039,7660.0
2022-01-06 10:30:00,50.7,50.7,50.7,50.7,1667.0,43.4039,43.4039,43.4039,43.4039,1667.0
2022-01-06 11:00:00,50.7,50.7,50.7,50.7,500.0,43.4039,43.4039,43.4039,43.4039,500.0
2022-01-06 11:30:00,50.7,50.7,50.7,50.7,800.0,43.4039,43.4039,43.4039,43.4039,800.0
2022-01-06 12:00:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2022-01-06 12:30:00,50.7,50.7,50.7,50.7,2700.0,43.4039,43.4039,43.4039,43.4039,2700.0
2022-01-06 13:00:00,50.7,50.7,50.7,50.7,500.0,43.4039,43.4039,43.4039,43.4039,500.0
2022-01-06 13:30:00,50.7,50.7,50.7,50.7,700.0,43.4039,43.4039,43.4039,43.4039,700.0
2022-01-06 14:00:00,50.7,50.7,50.7,50.7,13921.0,43.4039,43.4039,43.4039,43.4039,13921.0
2022-01-06 14:30:00,50.7,50.7,50.7,50.7,700.0,43.4039,43.4039,43.4039,43.4039,700.0
2022-01-06 15:00:00,50.7,50.7,50.69,50.7,9940.0,43.4039,43.4039,43.3954,43.4039,9940.0
2022-01-06 15:30:00,50.7,50.7,50.7,50.7,600.0,43.4039,43.4039,43.4039,43.4039,600.0
2022-01-07 09:30:00,50.69,50.69,50.69,50.69,4773.0,43.3954,43.3954,43.3954,43.3954,4773.0
2022-01-07 10:00:00,50.69,50.69,50.69,50.69,1985.0,43.3954,43.3954,43.3954,43.3954,1985.0
2022-01-07 10:30:00,50.7,50.7,50.7,50.7,700.0,43.4039,43.4039,43.4039,43.4039,700.0
2022-01-07 11:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 11:30:00,50.7,50.7,50.7,50.7,4480.0,43.4039,43.4039,43.4039,43.4039,4480.0
2022-01-07 12:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 13:00:00,50.7,50.7,50.7,50.7,1000.0,43.4039,43.4039,43.4039,43.4039,1000.0
2022-01-07 13:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 14:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 14:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-07 15:00:00,50.7,50.7,50.7,50.7,399.0,43.4039,43.4039,43.4039,43.4039,399.0
2022-01-07 15:30:00,50.7,50.7,50.7,50.7,7000.0,43.4039,43.4039,43.4039,43.4039,7000.0
2022-01-10 09:30:00,50.69,50.7,50.69,50.7,1500.0,43.3954,43.4039,43.3954,43.4039,1500.0
2022-01-10 10:00:00,50.7,50.7,50.7,50.7,1400.0,43.4039,43.4039,43.4039,43.4039,1400.0
2022-01-10 10:30:00,50.7,50.7,50.7,50.7,813.0,43.4039,43.4039,43.4039,43.4039,813.0
2022-01-10 11:00:00,50.7,50.7,50.7,50.7,800.0,43.4039,43.4039,43.4039,43.4039,800.0
2022-01-10 11:30:00,50.7,50.7,50.7,50.7,2662.0,43.4039,43.4039,43.4039,43.4039,2662.0
2022-01-10 12:00:00,50.7,50.7,50.7,50.7,1700.0,43.4039,43.4039,43.4039,43.4039,1700.0
2022-01-10 12:30:00,50.7,50.7,50.7,50.7,1400.0,43.4039,43.4039,43.4039,43.4039,1400.0
2022-01-10 13:00:00,50.7,50.7,50.7,50.7,1100.0,43.4039,43.4039,43.4039,43.4039,1100.0
2022-01-10 13:30:00,50.7,50.7,50.7,50.7,3278.0,43.4039,43.4039,43.4039,43.4039,3278.0
2022-01-10 14:00:00,50.7,50.7,50.7,50.7,3722.0,43.4039,43.4039,43.4039,43.4039,3722.0
2022-01-10 14:30:00,50.7,50.7,50.7,50.7,5038.0,43.4039,43.4039,43.4039,43.4039,5038.0
2022-01-10 15:00:00,50.7,50.7,50.7,50.7,3873.0,43.4039,43.4039,43.4039,43.4039,3873.0
2022-01-10 15:30:00,50.7,50.71,50.7,50.71,13916.0,43.4039,43.4125,43.4039,43.4125,13916.0
2022-01-11 09:30:00,50.7,50.7,50.7,50.7,12480.0,43.4039,43.4039,43.4039,43.4039,12480.0
2022-01-11 10:00:00,50.7,50.7,50.7,50.7,3100.0,43.4039,43.4039,43.4039,43.4039,3100.0
2022-01-11 10:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-11 11:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-11 11:30:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-11 12:00:00,50.7,50.7,50.7,50.7,538.0,43.4039,43.4039,43.4039,43.4039,538.0
2022-01-11 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-11 13:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-11 13:30:00,50.7,50.7,50.7,50.7,500.0,43.4039,43.4039,43.4039,43.4039,500.0
2022-01-11 14:00:00,50.7,50.7,50.7,50.7,3088.0,43.4039,43.4039,43.4039,43.4039,3088.0
2022-01-11 14:30:00,50.7,50.7,50.7,50.7,14900.0,43.4039,43.4039,43.4039,43.4039,14900.0
2022-01-11 15:00:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-11 15:30:00,50.7,50.7,50.7,50.7,36488.0,43.4039,43.4039,43.4039,43.4039,36488.0
2022-01-12 09:30:00,50.7,50.7,50.7,50.7,3400.0,43.4039,43.4039,43.4039,43.4039,3400.0
2022-01-12 10:00:00,50.7,50.7,50.7,50.7,459.0,43.4039,43.4039,43.4039,43.4039,459.0
2022-01-12 10:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-12 11:00:00,50.7,50.7,50.7,50.7,1100.0,43.4039,43.4039,43.4039,43.4039,1100.0
2022-01-12 11:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-12 12:00:00,50.7,50.7,50.7,50.7,233.0,43.4039,43.4039,43.4039,43.4039,233.0
2022-01-12 12:30:00,50.7,50.7,50.7,50.7,2500.0,43.4039,43.4039,43.4039,43.4039,2500.0
2022-01-12 13:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-12 13:30:00,50.7,50.7,50.7,50.7,19096.0,43.4039,43.4039,43.4039,43.4039,19096.0
2022-01-12 14:00:00,50.7,50.7,50.7,50.7,1594.0,43.4039,43.4039,43.4039,43.4039,1594.0
2022-01-12 14:30:00,50.7,50.7,50.7,50.7,1364.0,43.4039,43.4039,43.4039,43.4039,1364.0
2022-01-12 15:00:00,50.7,50.7,50.7,50.7,6834.0,43.4039,43.4039,43.4039,43.4039,6834.0
2022-01-12 15:30:00,50.7,50.7,50.7,50.7,5684.0,43.4039,43.4039,43.4039,43.4039,5684.0
2022-01-13 09:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-13 10:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-13 10:30:00,50.7,50.7,50.69,50.69,8359.0,43.4039,43.4039,43.3954,43.3954,8359.0
2022-01-13 11:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-13 11:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-13 12:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-13 12:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-13 13:00:00,50.7,50.7,50.7,50.7,2000.0,43.4039,43.4039,43.4039,43.4039,2000.0
2022-01-13 13:30:00,50.7,50.7,50.7,50.7,4800.0,43.4039,43.4039,43.4039,43.4039,4800.0
2022-01-13 14:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-13 14:30:00,50.7,50.7,50.7,50.7,6400.0,43.4039,43.4039,43.4039,43.4039,6400.0
2022-01-13 15:00:00,50.7,50.7,50.7,50.7,1200.0,43.4039,43.4039,43.4039,43.4039,1200.0
2022-01-13 15:30:00,50.7,50.7,50.7,50.7,8100.0,43.4039,43.4039,43.4039,43.4039,8100.0
2022-01-14 09:30:00,50.7,50.7,50.7,50.7,1400.0,43.4039,43.4039,43.4039,43.4039,1400.0
2022-01-14 10:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-14 10:30:00,50.7,50.7,50.7,50.7,600.0,43.4039,43.4039,43.4039,43.4039,600.0
2022-01-14 11:00:00,50.7,50.7,50.7,50.7,6253.0,43.4039,43.4039,43.4039,43.4039,6253.0
2022-01-14 11:30:00,50.7,50.7,50.7,50.7,2499.0,43.4039,43.4039,43.4039,43.4039,2499.0
2022-01-14 12:00:00,50.7,50.7,50.7,50.7,3000.0,43.4039,43.4039,43.4039,43.4039,3000.0
2022-01-14 12:30:00,50.7,50.7,50.7,50.7,6000.0,43.4039,43.4039,43.4039,43.4039,6000.0
2022-01-14 13:00:00,50.7,50.7,50.7,50.7,2472.0,43.4039,43.4039,43.4039,43.4039,2472.0
2022-01-14 13:30:00,50.7,50.7,50.7,50.7,6900.0,43.4039,43.4039,43.4039,43.4039,6900.0
2022-01-14 14:00:00,50.71,50.71,50.71,50.71,2400.0,43.4125,43.4125,43.4125,43.4125,2400.0
2022-01-14 14:30:00,50.7,50.7,50.7,50.7,5900.0,43.4039,43.4039,43.4039,43.4039,5900.0
2022-01-14 15:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-14 15:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-18 09:30:00,50.7,50.7,50.7,50.7,3360.0,43.4039,43.4039,43.4039,43.4039,3360.0
2022-01-18 10:00:00,50.69,50.69,50.69,50.69,18190.0,43.3954,43.3954,43.3954,43.3954,18190.0
2022-01-18 10:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-18 11:00:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-18 11:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-18 12:00:00,50.69,50.69,50.69,50.69,600.0,43.3954,43.3954,43.3954,43.3954,600.0
2022-01-18 12:30:00,50.69,50.69,50.69,50.69,900.0,43.3954,43.3954,43.3954,43.3954,900.0
2022-01-18 13:00:00,50.69,50.7,50.69,50.7,11300.0,43.3954,43.4039,43.3954,43.4039,11300.0
2022-01-18 13:30:00,50.7,50.7,50.7,50.7,1894.0,43.4039,43.4039,43.4039,43.4039,1894.0
2022-01-18 14:00:00,50.7,50.7,50.7,50.7,2100.0,43.4039,43.4039,43.4039,43.4039,2100.0
2022-01-18 14:30:00,50.7,50.71,50.7,50.7,15877.0,43.4039,43.4125,43.4039,43.4039,15877.0
2022-01-18 15:00:00,50.7,50.7,50.7,50.7,6200.0,43.4039,43.4039,43.4039,43.4039,6200.0
2022-01-18 15:30:00,50.7,50.71,50.7,50.71,34355.0,43.4039,43.4125,43.4039,43.4125,34355.0
2022-01-19 09:30:00,50.71,50.72,50.71,50.72,9917.0,43.4125,43.4211,43.4125,43.4211,9917.0
2022-01-19 10:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-19 10:30:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-19 11:00:00,50.72,50.72,50.72,50.72,700.0,43.4211,43.4211,43.4211,43.4211,700.0
2022-01-19 11:30:00,50.72,50.72,50.72,50.72,1100.0,43.4211,43.4211,43.4211,43.4211,1100.0
2022-01-19 12:00:00,50.72,50.72,50.72,50.72,2086.0,43.4211,43.4211,43.4211,43.4211,2086.0
2022-01-19 12:30:00,50.72,50.72,50.72,50.72,400.0,43.4211,43.4211,43.4211,43.4211,400.0
2022-01-19 13:00:00,50.72,50.72,50.72,50.72,1600.0,43.4211,43.4211,43.4211,43.4211,1600.0
2022-01-19 13:30:00,50.72,50.72,50.72,50.72,8248.0,43.4211,43.4211,43.4211,43.4211,8248.0
2022-01-19 14:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-19 14:30:00,50.72,50.72,50.72,50.72,1200.0,43.4211,43.4211,43.4211,43.4211,1200.0
2022-01-19 15:00:00,50.72,50.72,50.72,50.72,1200.0,43.4211,43.4211,43.4211,43.4211,1200.0
2022-01-19 15:30:00,50.72,50.72,50.72,50.72,2230.0,43.4211,43.4211,43.4211,43.4211,2230.0
2022-01-20 09:30:00,50.72,50.72,50.72,50.72,100.0,43.4211,43.4211,43.4211,43.4211,100.0
2022-01-20 10:00:00,50.73,50.73,50.72,50.72,1628.0,43.4296,43.4296,43.4211,43.4211,1628.0
2022-01-20 10:30:00,50.72,50.72,50.72,50.72,7870.0,43.4211,43.4211,43.4211,43.4211,7870.0
2022-01-20 11:00:00,50.71,50.71,50.7,50.7,1000.0,43.4125,43.4125,43.4039,43.4039,1000.0
2022-01-20 11:30:00,50.7,50.7,50.7,50.7,3679.0,43.4039,43.4039,43.4039,43.4039,3679.0
2022-01-20 12:00:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-20 12:30:00,50.7,50.7,50.7,50.7,10484.0,43.4039,43.4039,43.4039,43.4039,10484.0
2022-01-20 13:00:00,50.7,50.7,50.7,50.7,600.0,43.4039,43.4039,43.4039,43.4039,600.0
2022-01-20 13:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-20 14:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-20 14:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-20 15:00:00,50.7,50.7,50.69,50.69,29397.0,43.4039,43.4039,43.3954,43.3954,29397.0
2022-01-20 15:30:00,50.69,50.69,50.69,50.69,0.0,43.3954,43.3954,43.3954,43.3954,0.0
2022-01-21 09:30:00,50.7,50.7,50.7,50.7,1500.0,43.4039,43.4039,43.4039,43.4039,1500.0
2022-01-21 10:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-21 10:30:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2022-01-21 11:00:00,50.7,50.7,50.7,50.7,8300.0,43.4039,43.4039,43.4039,43.4039,8300.0
2022-01-21 11:30:00,50.7,50.7,50.7,50.7,1200.0,43.4039,43.4039,43.4039,43.4039,1200.0
2022-01-21 12:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-21 12:30:00,50.7,50.7,50.7,50.7,7782.0,43.4039,43.4039,43.4039,43.4039,7782.0
2022-01-21 13:00:00,50.7,50.7,50.7,50.7,3386.0,43.4039,43.4039,43.4039,43.4039,3386.0
2022-01-21 13:30:00,50.7,50.7,50.7,50.7,2100.0,43.4039,43.4039,43.4039,43.4039,2100.0
2022-01-21 14:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-21 14:30:00,50.7,50.7,50.7,50.7,3900.0,43.4039,43.4039,43.4039,43.4039,3900.0
2022-01-21 15:00:00,50.7,50.7,50.7,50.7,236.0,43.4039,43.4039,43.4039,43.4039,236.0
2022-01-21 15:30:00,50.7,50.7,50.7,50.7,1700.0,43.4039,43.4039,43.4039,43.4039,1700.0
2022-01-24 09:30:00,50.7,50.7,50.7,50.7,1215.0,43.4039,43.4039,43.4039,43.4039,1215.0
2022-01-24 10:00:00,50.7,50.7,50.7,50.7,4500.0,43.4039,43.4039,43.4039,43.4039,4500.0
2022-01-24 10:30:00,50.7,50.7,50.7,50.7,1700.0,43.4039,43.4039,43.4039,43.4039,1700.0
2022-01-24 11:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-24 11:30:00,50.7,50.7,50.7,50.7,4700.0,43.4039,43.4039,43.4039,43.4039,4700.0
2022-01-24 12:00:00,50.7,50.7,50.7,50.7,6757.0,43.4039,43.4039,43.4039,43.4039,6757.0
2022-01-24 12:30:00,50.7,50.7,50.7,50.7,900.0,43.4039,43.4039,43.4039,43.4039,900.0
2022-01-24 13:00:00,50.7,50.7,50.7,50.7,7218.0,43.4039,43.4039,43.4039,43.4039,7218.0
2022-01-24 13:30:00,50.7,50.7,50.7,50.7,19400.0,43.4039,43.4039,43.4039,43.4039,19400.0
2022-01-24 14:00:00,50.7,50.7,50.7,50.7,5800.0,43.4039,43.4039,43.4039,43.4039,5800.0
2022-01-24 14:30:00,50.7,50.7,50.7,50.7,212.0,43.4039,43.4039,43.4039,43.4039,212.0
2022-01-24 15:00:00,50.7,50.7,50.7,50.7,800.0,43.4039,43.4039,43.4039,43.4039,800.0
2022-01-24 15:30:00,50.71,50.71,50.71,50.71,11500.0,43.4125,43.4125,43.4125,43.4125,11500.0
2022-01-25 11:00:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-25 11:30:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-25 12:00:00,50.7,50.7,50.7,50.7,200.0,43.4039,43.4039,43.4039,43.4039,200.0
2022-01-25 12:30:00,50.7,50.7,50.7,50.7,5400.0,43.4039,43.4039,43.4039,43.4039,5400.0
2022-01-25 13:00:00,50.7,50.7,50.69,50.7,5135.0,43.4039,43.4039,43.3954,43.4039,5135.0
2022-01-25 13:30:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2022-01-25 14:00:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-25 14:30:00,50.7,50.7,50.7,50.7,3594.0,43.4039,43.4039,43.4039,43.4039,3594.0
2022-01-25 15:00:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-25 15:30:00,50.7,50.7,50.7,50.7,8600.0,43.4039,43.4039,43.4039,43.4039,8600.0
2022-01-26 10:00:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-26 10:30:00,50.7,50.7,50.7,50.7,261.0,43.4039,43.4039,43.4039,43.4039,261.0
2022-01-26 11:00:00,50.7,50.7,50.7,50.7,3300.0,43.4039,43.4039,43.4039,43.4039,3300.0
2022-01-26 11:30:00,50.7,50.7,50.7,50.7,2000.0,43.4039,43.4039,43.4039,43.4039,2000.0
2022-01-26 12:00:00,50.7,50.7,50.7,50.7,500.0,43.4039,43.4039,43.4039,43.4039,500.0
2022-01-26 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-26 13:00:00,50.7,50.7,50.7,50.7,55401.0,43.4039,43.4039,43.4039,43.4039,55401.0
2022-01-26 13:30:00,50.7,50.7,50.7,50.7,6039.0,43.4039,43.4039,43.4039,43.4039,6039.0
2022-01-26 14:00:00,50.7,50.7,50.7,50.7,8820.0,43.4039,43.4039,43.4039,43.4039,8820.0
2022-01-26 14:30:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-26 15:00:00,50.7,50.7,50.7,50.7,208.0,43.4039,43.4039,43.4039,43.4039,208.0
2022-01-26 15:30:00,50.7,50.7,50.7,50.7,400.0,43.4039,43.4039,43.4039,43.4039,400.0
2022-01-27 09:30:00,50.71,50.71,50.71,50.71,1171.0,43.4125,43.4125,43.4125,43.4125,1171.0
2022-01-27 10:00:00,50.71,50.71,50.71,50.71,0.0,43.4125,43.4125,43.4125,43.4125,0.0
2022-01-27 10:30:00,50.71,50.71,50.71,50.71,0.0,43.4125,43.4125,43.4125,43.4125,0.0
2022-01-27 11:00:00,50.71,50.72,50.71,50.72,2106.0,43.4125,43.4211,43.4125,43.4211,2106.0
2022-01-27 11:30:00,50.72,50.72,50.72,50.72,21800.0,43.4211,43.4211,43.4211,43.4211,21800.0
2022-01-27 12:00:00,50.72,50.72,50.72,50.72,3742.0,43.4211,43.4211,43.4211,43.4211,3742.0
2022-01-27 12:30:00,50.72,50.72,50.72,50.72,14332.0,43.4211,43.4211,43.4211,43.4211,14332.0
2022-01-27 13:00:00,50.72,50.72,50.72,50.72,9200.0,43.4211,43.4211,43.4211,43.4211,9200.0
2022-01-27 13:30:00,50.72,50.72,50.72,50.72,5100.0,43.4211,43.4211,43.4211,43.4211,5100.0
2022-01-27 14:00:00,50.72,50.72,50.72,50.72,600.0,43.4211,43.4211,43.4211,43.4211,600.0
2022-01-27 14:30:00,50.72,50.72,50.71,50.72,1715.0,43.4211,43.4211,43.4125,43.4211,1715.0
2022-01-27 15:00:00,50.72,50.72,50.72,50.72,2071.0,43.4211,43.4211,43.4211,43.4211,2071.0
2022-01-27 15:30:00,50.72,50.72,50.72,50.72,6371.0,43.4211,43.4211,43.4211,43.4211,6371.0
2022-01-28 09:30:00,50.72,50.72,50.72,50.72,200.0,43.4211,43.4211,43.4211,43.4211,200.0
2022-01-28 10:00:00,50.72,50.72,50.72,50.72,500.0,43.4211,43.4211,43.4211,43.4211,500.0
2022-01-28 10:30:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 11:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 11:30:00,50.72,50.72,50.72,50.72,400.0,43.4211,43.4211,43.4211,43.4211,400.0
2022-01-28 12:00:00,50.72,50.72,50.72,50.72,300.0,43.4211,43.4211,43.4211,43.4211,300.0
2022-01-28 12:30:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 13:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 13:30:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 14:00:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 14:30:00,50.72,50.72,50.72,50.72,0.0,43.4211,43.4211,43.4211,43.4211,0.0
2022-01-28 15:00:00,50.71,50.72,50.71,50.72,16997.0,43.4125,43.4211,43.4125,43.4211,16997.0
2022-01-28 15:30:00,50.72,50.72,50.72,50.72,1200.0,43.4211,43.4211,43.4211,43.4211,1200.0
2022-01-31 09:30:00,50.71,50.71,50.7,50.7,3267.0,43.4125,43.4125,43.4039,43.4039,3267.0
2022-01-31 10:00:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-31 10:30:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-31 11:00:00,50.7,50.7,50.7,50.7,0.0,43.4039,43.4039,43.4039,43.4039,0.0
2022-01-31 11:30:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-31 12:00:00,50.7,50.7,50.7,50.7,2299.0,43.4039,43.4039,43.4039,43.4039,2299.0
2022-01-31 12:30:00,50.7,50.7,50.7,50.7,1300.0,43.4039,43.4039,43.4039,43.4039,1300.0
2022-01-31 13:00:00,50.7,50.7,50.7,50.7,100.0,43.4039,43.4039,43.4039,43.4039,100.0
2022-01-31 13:30:00,50.7,50.7,50.7,50.7,600.0,43.4039,43.4039,43.4039,43.4039,600.0
2022-01-31 14:00:00,50.7,50.7,50.7,50.7,300.0,43.4039,43.4039,43.4039,43.4039,300.0
2022-01-31 14:30:00,50.7,50.71,50.7,50.7,7000.0,43.4039,43.4125,43.4039,43.4039,7000.0
2022-01-31 15:00:00,50.7,50.7,50.7,50.7,2900.0,43.4039,43.4039,43.4039,43.4039,2900.0
2022-01-31 15:30:00,50.7,50.7,50.7,50.7,900.0,43.4039,43.4039,43.4039,43.4039,900.0
2022-02-01 09:30:00,50.7,50.7,50.7,50.7,6669.0,43.4184,43.4184,43.4184,43.4184,6669.0
2022-02-01 10:00:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-01 10:30:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-01 11:00:00,50.7,50.7,50.7,50.7,3700.0,43.4184,43.4184,43.4184,43.4184,3700.0
2022-02-01 11:30:00,50.7,50.7,50.7,50.7,400.0,43.4184,43.4184,43.4184,43.4184,400.0
2022-02-01 12:00:00,50.7,50.7,50.7,50.7,1400.0,43.4184,43.4184,43.4184,43.4184,1400.0
2022-02-01 12:30:00,50.7,50.7,50.7,50.7,2100.0,43.4184,43.4184,43.4184,43.4184,2100.0
2022-02-01 13:00:00,50.7,50.7,50.7,50.7,1100.0,43.4184,43.4184,43.4184,43.4184,1100.0
2022-02-01 13:30:00,50.7,50.7,50.7,50.7,600.0,43.4184,43.4184,43.4184,43.4184,600.0
2022-02-01 14:00:00,50.7,50.7,50.7,50.7,5433.0,43.4184,43.4184,43.4184,43.4184,5433.0
2022-02-01 14:30:00,50.7,50.7,50.7,50.7,600.0,43.4184,43.4184,43.4184,43.4184,600.0
2022-02-01 15:00:00,50.7,50.7,50.7,50.7,800.0,43.4184,43.4184,43.4184,43.4184,800.0
2022-02-01 15:30:00,50.7,50.71,50.7,50.7,14600.0,43.4184,43.427,43.4184,43.4184,14600.0
2022-02-02 09:30:00,50.72,50.72,50.72,50.72,700.0,43.4356,43.4356,43.4356,43.4356,700.0
2022-02-02 10:00:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-02 10:30:00,50.72,50.72,50.72,50.72,300.0,43.4356,43.4356,43.4356,43.4356,300.0
2022-02-02 11:00:00,50.72,50.72,50.72,50.72,600.0,43.4356,43.4356,43.4356,43.4356,600.0
2022-02-02 11:30:00,50.72,50.72,50.72,50.72,783.0,43.4356,43.4356,43.4356,43.4356,783.0
2022-02-02 12:00:00,50.72,50.72,50.72,50.72,900.0,43.4356,43.4356,43.4356,43.4356,900.0
2022-02-02 12:30:00,50.72,50.72,50.72,50.72,5483.0,43.4356,43.4356,43.4356,43.4356,5483.0
2022-02-02 13:00:00,50.72,50.72,50.72,50.72,800.0,43.4356,43.4356,43.4356,43.4356,800.0
2022-02-02 13:30:00,50.72,50.72,50.72,50.72,600.0,43.4356,43.4356,43.4356,43.4356,600.0
2022-02-02 14:00:00,50.72,50.72,50.72,50.72,600.0,43.4356,43.4356,43.4356,43.4356,600.0
2022-02-02 14:30:00,50.72,50.72,50.7,50.7,12832.0,43.4356,43.4356,43.4184,43.4184,12832.0
2022-02-02 15:00:00,50.7,50.71,50.7,50.71,996.0,43.4184,43.427,43.4184,43.427,996.0
2022-02-02 15:30:00,50.71,50.71,50.7,50.71,9073.0,43.427,43.427,43.4184,43.427,9073.0
2022-02-03 09:30:00,50.71,50.71,50.7,50.7,1897.0,43.427,43.427,43.4184,43.4184,1897.0
2022-02-03 10:00:00,50.7,50.71,50.7,50.7,15403.0,43.4184,43.427,43.4184,43.4184,15403.0
2022-02-03 10:30:00,50.7,50.7,50.7,50.7,1300.0,43.4184,43.4184,43.4184,43.4184,1300.0
2022-02-03 11:00:00,50.7,50.7,50.7,50.7,300.0,43.4184,43.4184,43.4184,43.4184,300.0
2022-02-03 11:30:00,50.7,50.72,50.7,50.72,14620.0,43.4184,43.4356,43.4184,43.4356,14620.0
2022-02-03 12:00:00,50.72,50.72,50.72,50.72,500.0,43.4356,43.4356,43.4356,43.4356,500.0
2022-02-03 12:30:00,50.72,50.72,50.72,50.72,2700.0,43.4356,43.4356,43.4356,43.4356,2700.0
2022-02-03 13:00:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-03 13:30:00,50.72,50.72,50.72,50.72,37487.0,43.4356,43.4356,43.4356,43.4356,37487.0
2022-02-03 14:00:00,50.71,50.72,50.71,50.72,200.0,43.427,43.4356,43.427,43.4356,200.0
2022-02-03 14:30:00,50.71,50.71,50.7,50.71,19524.0,43.427,43.427,43.4184,43.427,19524.0
2022-02-03 15:00:00,50.71,50.72,50.71,50.72,9140.0,43.427,43.4356,43.427,43.4356,9140.0
2022-02-03 15:30:00,50.72,50.72,50.71,50.71,54553.0,43.4356,43.4356,43.427,43.427,54553.0
2022-02-04 09:30:00,50.73,50.73,50.72,50.72,4493.0,43.4441,43.4441,43.4356,43.4356,4493.0
2022-02-04 10:00:00,50.71,50.72,50.71,50.72,8350.0,43.427,43.4356,43.427,43.4356,8350.0
2022-02-04 10:30:00,50.72,50.72,50.72,50.72,1800.0,43.4356,43.4356,43.4356,43.4356,1800.0
2022-02-04 11:00:00,50.72,50.72,50.72,50.72,1500.0,43.4356,43.4356,43.4356,43.4356,1500.0
2022-02-04 11:30:00,50.72,50.72,50.72,50.72,2400.0,43.4356,43.4356,43.4356,43.4356,2400.0
2022-02-04 12:00:00,50.72,50.72,50.71,50.72,2348.0,43.4356,43.4356,43.427,43.4356,2348.0
2022-02-04 12:30:00,50.72,50.72,50.72,50.72,2200.0,43.4356,43.4356,43.4356,43.4356,2200.0
2022-02-04 13:00:00,50.72,50.72,50.72,50.72,8511.0,43.4356,43.4356,43.4356,43.4356,8511.0
2022-02-04 13:30:00,50.72,50.72,50.72,50.72,42009.0,43.4356,43.4356,43.4356,43.4356,42009.0
2022-02-04 14:00:00,50.72,50.72,50.72,50.72,2500.0,43.4356,43.4356,43.4356,43.4356,2500.0
2022-02-04 14:30:00,50.72,50.72,50.71,50.72,7229.0,43.4356,43.4356,43.427,43.4356,7229.0
2022-02-04 15:00:00,50.72,50.72,50.72,50.72,3500.0,43.4356,43.4356,43.4356,43.4356,3500.0
2022-02-04 15:30:00,50.72,50.72,50.71,50.72,86545.0,43.4356,43.4356,43.427,43.4356,86545.0
2022-02-07 09:30:00,50.72,50.72,50.72,50.72,10883.0,43.4356,43.4356,43.4356,43.4356,10883.0
2022-02-07 10:00:00,50.72,50.72,50.7,50.7,7191.0,43.4356,43.4356,43.4184,43.4184,7191.0
2022-02-07 10:30:00,50.7,50.7,50.7,50.7,6472.0,43.4184,43.4184,43.4184,43.4184,6472.0
2022-02-07 11:00:00,50.7,50.7,50.7,50.7,1085.0,43.4184,43.4184,43.4184,43.4184,1085.0
2022-02-07 11:30:00,50.7,50.7,50.7,50.7,4163.0,43.4184,43.4184,43.4184,43.4184,4163.0
2022-02-07 12:00:00,50.7,50.7,50.7,50.7,200.0,43.4184,43.4184,43.4184,43.4184,200.0
2022-02-07 12:30:00,50.7,50.7,50.7,50.7,31258.0,43.4184,43.4184,43.4184,43.4184,31258.0
2022-02-07 13:00:00,50.71,50.72,50.71,50.72,5100.0,43.427,43.4356,43.427,43.4356,5100.0
2022-02-07 13:30:00,50.72,50.72,50.71,50.71,2600.0,43.4356,43.4356,43.427,43.427,2600.0
2022-02-07 14:00:00,50.71,50.72,50.71,50.72,10548.0,43.427,43.4356,43.427,43.4356,10548.0
2022-02-07 14:30:00,50.71,50.72,50.71,50.72,17097.0,43.427,43.4356,43.427,43.4356,17097.0
2022-02-07 15:00:00,50.72,50.72,50.72,50.72,3800.0,43.4356,43.4356,43.4356,43.4356,3800.0
2022-02-07 15:30:00,50.72,50.73,50.72,50.73,80780.0,43.4356,43.4441,43.4356,43.4441,80780.0
2022-02-08 09:30:00,50.71,50.71,50.71,50.71,1704.0,43.427,43.427,43.427,43.427,1704.0
2022-02-08 10:00:00,50.72,50.72,50.71,50.71,1768.0,43.4356,43.4356,43.427,43.427,1768.0
2022-02-08 10:30:00,50.72,50.72,50.71,50.72,1198.0,43.4356,43.4356,43.427,43.4356,1198.0
2022-02-08 11:00:00,50.72,50.72,50.72,50.72,8900.0,43.4356,43.4356,43.4356,43.4356,8900.0
2022-02-08 11:30:00,50.72,50.72,50.72,50.72,10600.0,43.4356,43.4356,43.4356,43.4356,10600.0
2022-02-08 12:00:00,50.72,50.72,50.72,50.72,11500.0,43.4356,43.4356,43.4356,43.4356,11500.0
2022-02-08 12:30:00,50.72,50.72,50.72,50.72,542.0,43.4356,43.4356,43.4356,43.4356,542.0
2022-02-08 13:00:00,50.72,50.72,50.72,50.72,1993.0,43.4356,43.4356,43.4356,43.4356,1993.0
2022-02-08 13:30:00,50.72,50.73,50.72,50.73,38407.0,43.4356,43.4441,43.4356,43.4441,38407.0
2022-02-08 14:00:00,50.73,50.73,50.73,50.73,103719.0,43.4441,43.4441,43.4441,43.4441,103719.0
2022-02-08 14:30:00,50.73,50.73,50.73,50.73,42726.0,43.4441,43.4441,43.4441,43.4441,42726.0
2022-02-08 15:00:00,50.73,50.73,50.73,50.73,35800.0,43.4441,43.4441,43.4441,43.4441,35800.0
2022-02-08 15:30:00,50.73,50.75,50.72,50.72,52934.0,43.4441,43.4612,43.4356,43.4356,52934.0
2022-02-09 09:30:00,50.73,50.73,50.73,50.73,1400.0,43.4441,43.4441,43.4441,43.4441,1400.0
2022-02-09 10:00:00,50.73,50.73,50.73,50.73,260.0,43.4441,43.4441,43.4441,43.4441,260.0
2022-02-09 10:30:00,50.73,50.73,50.73,50.73,10800.0,43.4441,43.4441,43.4441,43.4441,10800.0
2022-02-09 11:00:00,50.73,50.73,50.73,50.73,400.0,43.4441,43.4441,43.4441,43.4441,400.0
2022-02-09 11:30:00,50.73,50.73,50.73,50.73,800.0,43.4441,43.4441,43.4441,43.4441,800.0
2022-02-09 12:00:00,50.73,50.73,50.73,50.73,400.0,43.4441,43.4441,43.4441,43.4441,400.0
2022-02-09 12:30:00,50.73,50.73,50.73,50.73,0.0,43.4441,43.4441,43.4441,43.4441,0.0
2022-02-09 13:00:00,50.73,50.73,50.73,50.73,7766.0,43.4441,43.4441,43.4441,43.4441,7766.0
2022-02-09 13:30:00,50.73,50.73,50.73,50.73,700.0,43.4441,43.4441,43.4441,43.4441,700.0
2022-02-09 14:00:00,50.73,50.73,50.73,50.73,376.0,43.4441,43.4441,43.4441,43.4441,376.0
2022-02-09 14:30:00,50.73,50.73,50.73,50.73,329.0,43.4441,43.4441,43.4441,43.4441,329.0
2022-02-09 15:00:00,50.73,50.73,50.73,50.73,900.0,43.4441,43.4441,43.4441,43.4441,900.0
2022-02-09 15:30:00,50.73,50.73,50.72,50.72,4688.0,43.4441,43.4441,43.4356,43.4356,4688.0
2022-02-10 09:30:00,50.72,50.73,50.72,50.73,1800.0,43.4356,43.4441,43.4356,43.4441,1800.0
2022-02-10 10:00:00,50.72,50.72,50.72,50.72,300.0,43.4356,43.4356,43.4356,43.4356,300.0
2022-02-10 10:30:00,50.72,50.72,50.7,50.7,10480.0,43.4356,43.4356,43.4184,43.4184,10480.0
2022-02-10 11:00:00,50.7,50.7,50.7,50.7,11653.0,43.4184,43.4184,43.4184,43.4184,11653.0
2022-02-10 11:30:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-10 12:00:00,50.7,50.7,50.7,50.7,500.0,43.4184,43.4184,43.4184,43.4184,500.0
2022-02-10 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-10 13:00:00,50.7,50.71,50.7,50.7,22060.0,43.4184,43.427,43.4184,43.4184,22060.0
2022-02-10 13:30:00,50.71,50.72,50.71,50.72,2400.0,43.427,43.4356,43.427,43.4356,2400.0
2022-02-10 14:00:00,50.72,50.72,50.72,50.72,17928.0,43.4356,43.4356,43.4356,43.4356,17928.0
2022-02-10 14:30:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-10 15:00:00,50.71,50.71,50.71,50.71,3100.0,43.427,43.427,43.427,43.427,3100.0
2022-02-10 15:30:00,50.7,50.7,50.7,50.7,3000.0,43.4184,43.4184,43.4184,43.4184,3000.0
2022-02-11 09:30:00,50.72,50.72,50.72,50.72,13434.0,43.4356,43.4356,43.4356,43.4356,13434.0
2022-02-11 10:00:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-11 10:30:00,50.72,50.72,50.72,50.72,8600.0,43.4356,43.4356,43.4356,43.4356,8600.0
2022-02-11 11:00:00,50.72,50.72,50.72,50.72,1700.0,43.4356,43.4356,43.4356,43.4356,1700.0
2022-02-11 11:30:00,50.72,50.72,50.72,50.72,1000.0,43.4356,43.4356,43.4356,43.4356,1000.0
2022-02-11 12:00:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-11 12:30:00,50.72,50.72,50.72,50.72,7210.0,43.4356,43.4356,43.4356,43.4356,7210.0
2022-02-11 13:00:00,50.72,50.72,50.72,50.72,0.0,43.4356,43.4356,43.4356,43.4356,0.0
2022-02-11 13:30:00,50.72,50.72,50.72,50.72,1400.0,43.4356,43.4356,43.4356,43.4356,1400.0
2022-02-11 14:00:00,50.73,50.73,50.73,50.73,2300.0,43.4441,43.4441,43.4441,43.4441,2300.0
2022-02-11 14:30:00,50.73,50.73,50.73,50.73,4400.0,43.4441,43.4441,43.4441,43.4441,4400.0
2022-02-11 15:00:00,50.72,50.72,50.72,50.72,119.0,43.4356,43.4356,43.4356,43.4356,119.0
2022-02-11 15:30:00,50.73,50.73,50.73,50.73,42381.0,43.4441,43.4441,43.4441,43.4441,42381.0
2022-02-14 09:30:00,50.73,50.73,50.73,50.73,10700.0,43.4441,43.4441,43.4441,43.4441,10700.0
2022-02-14 10:00:00,50.73,50.73,50.73,50.73,0.0,43.4441,43.4441,43.4441,43.4441,0.0
2022-02-14 10:30:00,50.73,50.73,50.73,50.73,28445.0,43.4441,43.4441,43.4441,43.4441,28445.0
2022-02-14 11:00:00,50.73,50.73,50.73,50.73,1300.0,43.4441,43.4441,43.4441,43.4441,1300.0
2022-02-14 11:30:00,50.73,50.73,50.72,50.73,500.0,43.4441,43.4441,43.4356,43.4441,500.0
2022-02-14 12:00:00,50.73,50.73,50.72,50.72,1257.0,43.4441,43.4441,43.4356,43.4356,1257.0
2022-02-14 12:30:00,50.72,50.73,50.72,50.73,3000.0,43.4356,43.4441,43.4356,43.4441,3000.0
2022-02-14 13:00:00,50.73,50.73,50.72,50.73,850.0,43.4441,43.4441,43.4356,43.4441,850.0
2022-02-14 13:30:00,50.73,50.73,50.73,50.73,600.0,43.4441,43.4441,43.4441,43.4441,600.0
2022-02-14 14:00:00,50.73,50.73,50.72,50.73,2372.0,43.4441,43.4441,43.4356,43.4441,2372.0
2022-02-14 14:30:00,50.73,50.73,50.73,50.73,1300.0,43.4441,43.4441,43.4441,43.4441,1300.0
2022-02-14 15:00:00,50.73,50.73,50.73,50.73,1100.0,43.4441,43.4441,43.4441,43.4441,1100.0
2022-02-14 15:30:00,50.73,50.73,50.73,50.73,5000.0,43.4441,43.4441,43.4441,43.4441,5000.0
2022-02-15 09:30:00,50.73,50.73,50.73,50.73,400.0,43.4441,43.4441,43.4441,43.4441,400.0
2022-02-15 10:00:00,50.73,50.73,50.73,50.73,0.0,43.4441,43.4441,43.4441,43.4441,0.0
2022-02-15 10:30:00,50.72,50.72,50.7,50.7,27266.0,43.4356,43.4356,43.4184,43.4184,27266.0
2022-02-15 11:00:00,50.7,50.71,50.7,50.7,2665.0,43.4184,43.427,43.4184,43.4184,2665.0
2022-02-15 11:30:00,50.7,50.71,50.7,50.7,25116.0,43.4184,43.427,43.4184,43.4184,25116.0
2022-02-15 12:00:00,50.7,50.7,50.7,50.7,1600.0,43.4184,43.4184,43.4184,43.4184,1600.0
2022-02-15 12:30:00,50.7,50.7,50.7,50.7,1700.0,43.4184,43.4184,43.4184,43.4184,1700.0
2022-02-15 13:00:00,50.71,50.71,50.71,50.71,568.0,43.427,43.427,43.427,43.427,568.0
2022-02-15 13:30:00,50.71,50.71,50.71,50.71,3479.0,43.427,43.427,43.427,43.427,3479.0
2022-02-15 14:00:00,50.71,50.71,50.71,50.71,0.0,43.427,43.427,43.427,43.427,0.0
2022-02-15 14:30:00,50.71,50.71,50.71,50.71,2992.0,43.427,43.427,43.427,43.427,2992.0
2022-02-15 15:00:00,50.7,50.72,50.7,50.72,7971.0,43.4184,43.4356,43.4184,43.4356,7971.0
2022-02-15 15:30:00,50.72,50.72,50.71,50.71,7700.0,43.4356,43.4356,43.427,43.427,7700.0
2022-02-16 09:30:00,50.71,50.71,50.71,50.71,1333.0,43.427,43.427,43.427,43.427,1333.0
2022-02-16 10:00:00,50.71,50.71,50.71,50.71,0.0,43.427,43.427,43.427,43.427,0.0
2022-02-16 10:30:00,50.71,50.71,50.71,50.71,0.0,43.427,43.427,43.427,43.427,0.0
2022-02-16 11:00:00,50.71,50.71,50.7,50.7,27151.0,43.427,43.427,43.4184,43.4184,27151.0
2022-02-16 11:30:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-16 12:00:00,50.7,50.7,50.7,50.7,5801.0,43.4184,43.4184,43.4184,43.4184,5801.0
2022-02-16 12:30:00,50.7,50.7,50.7,50.7,0.0,43.4184,43.4184,43.4184,43.4184,0.0
2022-02-16 13:00:00,50.71,50.71,50.71,50.71,200.0,43.427,43.427,43.427,43.427,200.0
2022-02-16 13:30:00,50.71,50.71,50.71,50.71,1869.0,43.427,43.427,43.427,43.427,1869.0
2022-02-16 14:00:00,50.72,50.72,50.72,50.72,3000.0,43.4356,43.4356,43.4356,43.4356,3000.0
2022-02-16 14:30:00,50.72,50.72,50.72,50.72,1200.0,43.4356,43.4356,43.4356,43.4356,1200.0
2022-02-16 15:00:00,50.71,50.71,50.71,50.71,3100.0,43.427,43.427,43.427,43.427,3100.0
2022-02-16 15:30:00,50.7,50.71,50.7,50.7,2300.0,43.4184,43.427,43.4184,43.4184,2300.0
2022-02-17 09:30:00,50.7,50.7,50.7,50.7,600.0,43.4184,43.4184,43.4184,43.4184,600.0
2022-02-17 10:00:00,50.71,50.71,50.71,50.71,1398.0,43.427,43.427,43.427,43.427,1398.0
2022-02-17 10:30:00,50.71,50.71,50.71,50.71,3000.0,43.427,43.427,43.427,43.427,3000.0
2022-02-17 11:00:00,50.71,50.71,50.71,50.71,0.0,43.427,43.427,43.427,43.427,0.0
2022-02-17 11:30:00,50.71,50.71,50.71,50.71,0.0,43.427,43.427,43.427,43.427,0.0
2022-02-17 12:00:00,50.71,50.72,50.71,50.72,12093.0,43.427,43.4356,43.427,43.4356,12093.0
2022-02-17 12:30:00,50.72,50.72,50.72,50.72,1500.0,43.4356,43.4356,43.4356,43.4356,1500.0
2022-02-17 13:00:00,50.72,50.72,50.72,50.72,500.0,43.4356,43.4356,43.4356,43.4356,500.0
2022-02-17 13:30:00,50.72,50.72,50.72,50.72,1400.0,43.4356,43.4356,43.4356,43.4356,1400.0
2022-02-17 14:00:00,50.72,50.72,50.72,50.72,500.0,43.4356,43.4356,43.4356,43.4356,500.0
2022-02-17 14:30:00,50.72,50.72,50.72,50.72,1600.0,43.4356,43.4356,43.4356,43.4356,1600.0
2022-02-17 15:00:00,50.72,50.72,50.72,50.72,4480.0,43.4356,43.4356,43.4356,43.4356,4480.0
2022-02-17 15:30:00,50.72,50.72,50.71,50.71,10500.0,43.4356,43.4356,43.427,43.427,10500.0
2022-02-18 10:30:00,50.72,50.72,50.72,50.72,300.0,43.4356,43.4356,43.4356,43.4356,300.0
2022-02-18 11:00:00,50.72,50.72,50.72,50.72,1100.0,43.4356,43.4356,43.4356,43.4356,1100.0
2022-02-18 11:30:00,50.72,50.72,50.72,50.72,600.0,43.4356,43.4356,43.4356,43.4356,600.0
2022-02-18 12:00:00,50.72,50.72,50.72,50.72,800.0,43.4356,43.4356,43.4356,43.4356,800.0
2022-02-18 12:30:00,50.72,50.73,50.72,50.73,48960.0,43.4356,43.4441,43.4356,43.4441,48960.0
2022-02-18 13:00:00,50.73,50.73,50.73,50.73,1500.0,43.4441,43.4441,43.4441,43.4441,1500.0
2022-02-18 13:30:00,50.73,50.73,50.73,50.73,2800.0,43.4441,43.4441,43.4441,43.4441,2800.0
2022-02-18 14:00:00,50.73,50.73,50.73,50.73,2400.0,43.4441,43.4441,43.4441,43.4441,2400.0
2022-02-18 14:30:00,50.73,50.73,50.73,50.73,400.0,43.4441,43.4441,43.4441,43.4441,400.0
2022-02-18 15:00:00,50.73,50.73,50.73,50.73,800.0,43.4441,43.4441,43.4441,43.4441,800.0
2022-02-18 15:30:00,50.73,50.73,50.73,50.73,2600.0,43.4441,43.4441,43.4441,43.4441,2600.0
2022-02-22 09:30:00,50.73,50.73,50.73,50.73,2358.0,43.4441,43.4441,43.4441,43.4441,2358.0
2022-02-22 10:00:00,50.73,50.73,50.73,50.73,300.0,43.4441,43.4441,43.4441,43.4441,300.0
2022-02-22 10:30:00,50.73,50.73,50.73,50.73,1548.0,43.4441,43.4441,43.4441,43.4441,1548.0
2022-02-22 11:00:00,50.73,50.73,50.73,50.73,2171.0,43.4441,43.4441,43.4441,43.4441,2171.0
2022-02-22 11:30:00,50.73,50.73,50.73,50.73,300.0,43.4441,43.4441,43.4441,43.4441,300.0
2022-02-22 12:00:00,50.73,50.73,50.73,50.73,300.0,43.4441,43.4441,43.4441,43.4441,300.0
2022-02-22 12:30:00,50.73,50.73,50.73,50.73,900.0,43.4441,43.4441,43.4441,43.4441,900.0
2022-02-22 13:00:00,50.73,50.73,50.73,50.73,800.0,43.4441,43.4441,43.4441,43.4441,800.0
2022-02-22 13:30:00,50.73,50.73,50.73,50.73,4800.0,43.4441,43.4441,43.4441,43.4441,4800.0
2022-02-22 14:00:00,50.73,50.73,50.73,50.73,4267.0,43.4441,43.4441,43.4441,43.4441,4267.0
2022-02-22 14:30:00,50.73,50.73,50.73,50.73,1800.0,43.4441,43.4441,43.4441,43.4441,1800.0
2022-02-22 15:00:00,50.73,50.73,50.73,50.73,6900.0,43.4441,43.4441,43.4441,43.4441,6900.0
2022-02-22 15:30:00,50.73,50.73,50.73,50.73,5600.0,43.4441,43.4441,43.4441,43.4441,5600.0
2022-02-23 09:30:00,50.72,50.72,50.72,50.72,100.0,43.4356,43.4356,43.4356,43.4356,100.0
2022-02-23 10:00:00,50.72,50.72,50.71,50.71,5906.0,43.4356,43.4356,43.427,43.427,5906.0
2022-02-23 10:30:00,50.7,50.7,50.7,50.7,4900.0,43.4184,43.4184,43.4184,43.4184,4900.0
2022-02-23 11:00:00,50.7,50.72,50.7,50.7,30156.0,43.4184,43.4356,43.4184,43.4184,30156.0
2022-02-23 11:30:00,50.7,50.7,50.7,50.7,3100.0,43.4184,43.4184,43.4184,43.4184,3100.0
2022-02-23 12:00:00,50.7,50.7,50.7,50.7,8800.0,43.4184,43.4184,43.4184,43.4184,8800.0
2022-02-23 12:30:00,50.7,50.7,50.7,50.7,5550.0,43.4184,43.4184,43.4184,43.4184,5550.0
2022-02-23 13:00:00,50.7,50.7,50.7,50.7,3000.0,43.4184,43.4184,43.4184,43.4184,3000.0
2022-02-23 13:30:00,50.7,50.7,50.7,50.7,5900.0,43.4184,43.4184,43.4184,43.4184,5900.0
2022-02-23 14:00:00,50.7,50.71,50.7,50.7,55390.0,43.4184,43.427,43.4184,43.4184,55390.0
2022-02-23 14:30:00,50.7,50.7,50.7,50.7,2600.0,43.4184,43.4184,43.4184,43.4184,2600.0
2022-02-23 15:00:00,50.7,50.7,50.7,50.7,11050.0,43.4184,43.4184,43.4184,43.4184,11050.0
2022-02-23 15:30:00,50.7,50.7,50.7,50.7,3600.0,43.4184,43.4184,43.4184,43.4184,3600.0
2022-02-24 09:30:00,50.66,50.67,50.65,50.67,10170.0,43.3842,43.3927,43.3756,43.3927,10170.0
2022-02-24 10:00:00,50.67,50.67,50.66,50.66,3900.0,43.3927,43.3927,43.3842,43.3842,3900.0
2022-02-24 10:30:00,50.66,50.66,50.66,50.66,24589.0,43.3842,43.3842,43.3842,43.3842,24589.0
2022-02-24 11:00:00,50.66,50.66,50.66,50.66,3000.0,43.3842,43.3842,43.3842,43.3842,3000.0
2022-02-24 11:30:00,50.66,50.66,50.66,50.66,1200.0,43.3842,43.3842,43.3842,43.3842,1200.0
2022-02-24 12:00:00,50.66,50.66,50.65,50.65,29952.0,43.3842,43.3842,43.3756,43.3756,29952.0
2022-02-24 12:30:00,50.65,50.65,50.65,50.65,4120.0,43.3756,43.3756,43.3756,43.3756,4120.0
2022-02-24 13:00:00,50.65,50.65,50.65,50.65,18230.0,43.3756,43.3756,43.3756,43.3756,18230.0
2022-02-24 13:30:00,50.65,50.66,50.65,50.66,14174.0,43.3756,43.3842,43.3756,43.3842,14174.0
2022-02-24 14:00:00,50.66,50.66,50.66,50.66,3700.0,43.3842,43.3842,43.3842,43.3842,3700.0
2022-02-24 14:30:00,50.66,50.66,50.65,50.66,15950.0,43.3842,43.3842,43.3756,43.3842,15950.0
2022-02-24 15:00:00,50.66,50.66,50.66,50.66,606.0,43.3842,43.3842,43.3842,43.3842,606.0
2022-02-24 15:30:00,50.66,50.66,50.66,50.66,10412.0,43.3842,43.3842,43.3842,43.3842,10412.0
2022-02-25 09:30:00,50.65,50.65,50.65,50.65,200.0,43.3756,43.3756,43.3756,43.3756,200.0
2022-02-25 10:00:00,50.65,50.65,50.65,50.65,0.0,43.3756,43.3756,43.3756,43.3756,0.0
2022-02-25 10:30:00,50.65,50.65,50.65,50.65,0.0,43.3756,43.3756,43.3756,43.3756,0.0
2022-02-25 11:00:00,50.66,50.66,50.66,50.66,3300.0,43.3842,43.3842,43.3842,43.3842,3300.0
2022-02-25 11:30:00,50.66,50.66,50.66,50.66,6100.0,43.3842,43.3842,43.3842,43.3842,6100.0
2022-02-25 12:00:00,50.66,50.66,50.66,50.66,5900.0,43.3842,43.3842,43.3842,43.3842,5900.0
2022-02-25 12:30:00,50.66,50.66,50.66,50.66,6970.0,43.3842,43.3842,43.3842,43.3842,6970.0
2022-02-25 13:00:00,50.66,50.66,50.66,50.66,4300.0,43.3842,43.3842,43.3842,43.3842,4300.0
2022-02-25 13:30:00,50.66,50.66,50.66,50.66,1700.0,43.3842,43.3842,43.3842,43.3842,1700.0
2022-02-25 14:00:00,50.66,50.66,50.66,50.66,300.0,43.3842,43.3842,43.3842,43.3842,300.0
2022-02-25 14:30:00,50.66,50.66,50.66,50.66,600.0,43.3842,43.3842,43.3842,43.3842,600.0
2022-02-25 15:00:00,50.66,50.66,50.65,50.66,17158.0,43.3842,43.3842,43.3756,43.3842,17158.0
2022-02-25 15:30:00,50.66,50.66,50.65,50.65,46332.0,43.3842,43.3842,43.3756,43.3756,46332.0
2022-02-28 09:30:00,50.65,50.65,50.64,50.64,9360.0,43.3756,43.3756,43.367,43.367,9360.0
2022-02-28 10:00:00,50.64,50.64,50.64,50.64,126.0,43.367,43.367,43.367,43.367,126.0
2022-02-28 10:30:00,50.64,50.64,50.64,50.64,2497.0,43.367,43.367,43.367,43.367,2497.0
2022-02-28 11:00:00,50.64,50.65,50.64,50.65,14558.0,43.367,43.3756,43.367,43.3756,14558.0
2022-02-28 11:30:00,50.66,50.66,50.65,50.65,700.0,43.3842,43.3842,43.3756,43.3756,700.0
2022-02-28 12:00:00,50.65,50.65,50.65,50.65,600.0,43.3756,43.3756,43.3756,43.3756,600.0
2022-02-28 12:30:00,50.65,50.65,50.65,50.65,3064.0,43.3756,43.3756,43.3756,43.3756,3064.0
2022-02-28 13:00:00,50.65,50.65,50.65,50.65,169.0,43.3756,43.3756,43.3756,43.3756,169.0
2022-02-28 13:30:00,50.65,50.65,50.65,50.65,900.0,43.3756,43.3756,43.3756,43.3756,900.0
2022-02-28 14:00:00,50.65,50.65,50.65,50.65,1300.0,43.3756,43.3756,43.3756,43.3756,1300.0
2022-02-28 14:30:00,50.65,50.65,50.65,50.65,2000.0,43.3756,43.3756,43.3756,43.3756,2000.0
2022-02-28 15:00:00,50.64,50.65,50.64,50.64,6510.0,43.367,43.3756,43.367,43.367,6510.0
2022-02-28 15:30:00,50.64,50.66,50.64,50.66,4426.0,43.367,43.3842,43.367,43.3842,4426.0
2022-03-01 09:30:00,50.66,50.66,50.66,50.66,1825.0,43.3995,43.3995,43.3995,43.3995,1825.0
2022-03-01 10:00:00,50.66,50.66,50.66,50.66,16804.0,43.3995,43.3995,43.3995,43.3995,16804.0
2022-03-01 10:30:00,50.66,50.66,50.66,50.66,4375.0,43.3995,43.3995,43.3995,43.3995,4375.0
2022-03-01 11:00:00,50.66,50.66,50.66,50.66,2600.0,43.3995,43.3995,43.3995,43.3995,2600.0
2022-03-01 11:30:00,50.66,50.66,50.66,50.66,700.0,43.3995,43.3995,43.3995,43.3995,700.0
2022-03-01 12:00:00,50.66,50.66,50.66,50.66,200.0,43.3995,43.3995,43.3995,43.3995,200.0
2022-03-01 12:30:00,50.66,50.66,50.66,50.66,600.0,43.3995,43.3995,43.3995,43.3995,600.0
2022-03-01 13:00:00,50.66,50.66,50.66,50.66,4969.0,43.3995,43.3995,43.3995,43.3995,4969.0
2022-03-01 13:30:00,50.66,50.66,50.66,50.66,0.0,43.3995,43.3995,43.3995,43.3995,0.0
2022-03-01 14:00:00,50.66,50.66,50.66,50.66,18699.0,43.3995,43.3995,43.3995,43.3995,18699.0
2022-03-01 14:30:00,50.66,50.66,50.66,50.66,6845.0,43.3995,43.3995,43.3995,43.3995,6845.0
2022-03-01 15:00:00,50.66,50.66,50.66,50.66,3079.0,43.3995,43.3995,43.3995,43.3995,3079.0
2022-03-01 15:30:00,50.66,50.66,50.66,50.66,10706.0,43.3995,43.3995,43.3995,43.3995,10706.0
2022-03-02 09:30:00,50.65,50.66,50.65,50.66,11234.0,43.3909,43.3995,43.3909,43.3995,11234.0
2022-03-02 10:00:00,50.66,50.66,50.66,50.66,2300.0,43.3995,43.3995,43.3995,43.3995,2300.0
2022-03-02 10:30:00,50.66,50.66,50.66,50.66,5700.0,43.3995,43.3995,43.3995,43.3995,5700.0
2022-03-02 11:00:00,50.66,50.66,50.66,50.66,8755.0,43.3995,43.3995,43.3995,43.3995,8755.0
2022-03-02 11:30:00,50.66,50.66,50.65,50.66,31800.0,43.3995,43.3995,43.3909,43.3995,31800.0
2022-03-02 12:00:00,50.66,50.66,50.66,50.66,14300.0,43.3995,43.3995,43.3995,43.3995,14300.0
2022-03-02 12:30:00,50.66,50.66,50.66,50.66,23600.0,43.3995,43.3995,43.3995,43.3995,23600.0
2022-03-02 13:00:00,50.66,50.66,50.66,50.66,7499.0,43.3995,43.3995,43.3995,43.3995,7499.0
2022-03-02 13:30:00,50.66,50.66,50.66,50.66,30132.0,43.3995,43.3995,43.3995,43.3995,30132.0
2022-03-02 14:00:00,50.66,50.67,50.66,50.66,21561.0,43.3995,43.4081,43.3995,43.3995,21561.0
2022-03-02 14:30:00,50.66,50.66,50.66,50.66,5700.0,43.3995,43.3995,43.3995,43.3995,5700.0
2022-03-02 15:00:00,50.66,50.66,50.66,50.66,5400.0,43.3995,43.3995,43.3995,43.3995,5400.0
2022-03-02 15:30:00,50.66,50.66,50.66,50.66,3500.0,43.3995,43.3995,43.3995,43.3995,3500.0
2022-03-03 09:30:00,50.66,50.66,50.66,50.66,200.0,43.3995,43.3995,43.3995,43.3995,200.0
2022-03-03 10:00:00,50.66,50.66,50.66,50.66,200.0,43.3995,43.3995,43.3995,43.3995,200.0
2022-03-03 10:30:00,50.66,50.66,50.66,50.66,100.0,43.3995,43.3995,43.3995,43.3995,100.0
2022-03-03 11:00:00,50.66,50.66,50.66,50.66,19678.0,43.3995,43.3995,43.3995,43.3995,19678.0
2022-03-03 11:30:00,50.66,50.66,50.66,50.66,4800.0,43.3995,43.3995,43.3995,43.3995,4800.0
2022-03-03 12:00:00,50.66,50.66,50.66,50.66,2300.0,43.3995,43.3995,43.3995,43.3995,2300.0
2022-03-03 12:30:00,50.66,50.66,50.66,50.66,6512.0,43.3995,43.3995,43.3995,43.3995,6512.0
2022-03-03 13:00:00,50.66,50.66,50.66,50.66,1700.0,43.3995,43.3995,43.3995,43.3995,1700.0
2022-03-03 13:30:00,50.66,50.66,50.66,50.66,2200.0,43.3995,43.3995,43.3995,43.3995,2200.0
2022-03-03 14:00:00,50.66,50.66,50.66,50.66,2800.0,43.3995,43.3995,43.3995,43.3995,2800.0
2022-03-03 14:30:00,50.66,50.66,50.66,50.66,3800.0,43.3995,43.3995,43.3995,43.3995,3800.0
2022-03-03 15:00:00,50.66,50.66,50.66,50.66,3900.0,43.3995,43.3995,43.3995,43.3995,3900.0
2022-03-03 15:30:00,50.66,50.66,50.66,50.66,9300.0,43.3995,43.3995,43.3995,43.3995,9300.0
2022-03-04 09:30:00,50.63,50.63,50.63,50.63,3000.0,43.3738,43.3738,43.3738,43.3738,3000.0
2022-03-04 10:00:00,50.63,50.63,50.63,50.63,0.0,43.3738,43.3738,43.3738,43.3738,0.0
2022-03-04 10:30:00,50.63,50.64,50.63,50.64,34990.0,43.3738,43.3824,43.3738,43.3824,34990.0
2022-03-04 11:00:00,50.63,50.63,50.63,50.63,28200.0,43.3738,43.3738,43.3738,43.3738,28200.0
2022-03-04 11:30:00,50.63,50.63,50.63,50.63,100.0,43.3738,43.3738,43.3738,43.3738,100.0
2022-03-04 12:00:00,50.63,50.63,50.62,50.62,3722.0,43.3738,43.3738,43.3652,43.3652,3722.0
2022-03-04 12:30:00,50.62,50.62,50.62,50.62,4162.0,43.3652,43.3652,43.3652,43.3652,4162.0
2022-03-04 13:00:00,50.62,50.62,50.62,50.62,0.0,43.3652,43.3652,43.3652,43.3652,0.0
2022-03-04 13:30:00,50.62,50.62,50.62,50.62,526.0,43.3652,43.3652,43.3652,43.3652,526.0
2022-03-04 14:00:00,50.62,50.62,50.62,50.62,0.0,43.3652,43.3652,43.3652,43.3652,0.0
2022-03-04 14:30:00,50.62,50.62,50.62,50.62,0.0,43.3652,43.3652,43.3652,43.3652,0.0
2022-03-04 15:00:00,50.62,50.62,50.62,50.62,0.0,43.3652,43.3652,43.3652,43.3652,0.0
2022-03-04 15:30:00,50.62,50.62,50.62,50.62,0.0,43.3652,43.3652,43.3652,43.3652,0.0
2022-03-07 09:30:00,50.6,50.6,50.59,50.59,5100.0,43.3481,43.3481,43.3395,43.3395,5100.0
2022-03-07 10:00:00,50.59,50.59,50.59,50.59,2100.0,43.3395,43.3395,43.3395,43.3395,2100.0
2022-03-07 10:30:00,50.58,50.58,50.58,50.58,1800.0,43.331,43.331,43.331,43.331,1800.0
2022-03-07 11:00:00,50.58,50.59,50.58,50.59,35460.0,43.331,43.3395,43.331,43.3395,35460.0
2022-03-07 11:30:00,50.59,50.59,50.58,50.58,4802.0,43.3395,43.3395,43.331,43.331,4802.0
2022-03-07 12:00:00,50.59,50.59,50.59,50.59,100.0,43.3395,43.3395,43.3395,43.3395,100.0
2022-03-07 12:30:00,50.59,50.59,50.56,50.58,58290.0,43.3395,43.3395,43.3138,43.331,58290.0
2022-03-07 13:00:00,50.58,50.58,50.58,50.58,413.0,43.331,43.331,43.331,43.331,413.0
2022-03-07 13:30:00,50.58,50.58,50.58,50.58,200.0,43.331,43.331,43.331,43.331,200.0
2022-03-07 14:00:00,50.58,50.58,50.58,50.58,700.0,43.331,43.331,43.331,43.331,700.0
2022-03-07 14:30:00,50.57,50.58,50.57,50.58,10540.0,43.3224,43.331,43.3224,43.331,10540.0
2022-03-07 15:00:00,50.58,50.58,50.58,50.58,13819.0,43.331,43.331,43.331,43.331,13819.0
2022-03-07 15:30:00,50.58,50.59,50.58,50.59,72350.0,43.331,43.3395,43.331,43.3395,72350.0
2022-03-08 09:30:00,50.57,50.58,50.57,50.58,1000.0,43.3224,43.331,43.3224,43.331,1000.0
2022-03-08 10:00:00,50.58,50.58,50.58,50.58,100.0,43.331,43.331,43.331,43.331,100.0
2022-03-08 10:30:00,50.57,50.58,50.56,50.56,7600.0,43.3224,43.331,43.3138,43.3138,7600.0
2022-03-08 11:00:00,50.56,50.56,50.55,50.55,6320.0,43.3138,43.3138,43.3053,43.3053,6320.0
2022-03-08 11:30:00,50.55,50.55,50.5,50.51,89348.0,43.3053,43.3053,43.2624,43.271,89348.0
2022-03-08 12:00:00,50.51,50.51,50.51,50.51,900.0,43.271,43.271,43.271,43.271,900.0
2022-03-08 12:30:00,50.51,50.51,50.5,50.5,15896.0,43.271,43.271,43.2624,43.2624,15896.0
2022-03-08 13:00:00,50.5,50.51,50.5,50.51,38968.0,43.2624,43.271,43.2624,43.271,38968.0
2022-03-08 13:30:00,50.51,50.51,50.5,50.5,16181.0,43.271,43.271,43.2624,43.2624,16181.0
2022-03-08 14:00:00,50.49,50.49,50.49,50.49,1579.0,43.2539,43.2539,43.2539,43.2539,1579.0
2022-03-08 14:30:00,50.49,50.49,50.48,50.48,18194.0,43.2539,43.2539,43.2453,43.2453,18194.0
2022-03-08 15:00:00,50.48,50.48,50.48,50.48,4506.0,43.2453,43.2453,43.2453,43.2453,4506.0
2022-03-08 15:30:00,50.48,50.48,50.45,50.45,6300.0,43.2453,43.2453,43.2196,43.2196,6300.0
2022-03-09 09:30:00,50.46,50.47,50.46,50.47,7800.0,43.2282,43.2367,43.2282,43.2367,7800.0
2022-03-09 10:00:00,50.47,50.47,50.47,50.47,23887.0,43.2367,43.2367,43.2367,43.2367,23887.0
2022-03-09 10:30:00,50.47,50.47,50.47,50.47,31636.0,43.2367,43.2367,43.2367,43.2367,31636.0
2022-03-09 11:00:00,50.48,50.48,50.48,50.48,500.0,43.2453,43.2453,43.2453,43.2453,500.0
2022-03-09 11:30:00,50.48,50.48,50.48,50.48,100.0,43.2453,43.2453,43.2453,43.2453,100.0
2022-03-09 12:00:00,50.47,50.47,50.47,50.47,900.0,43.2367,43.2367,43.2367,43.2367,900.0
2022-03-09 12:30:00,50.47,50.48,50.47,50.48,7572.0,43.2367,43.2453,43.2367,43.2453,7572.0
2022-03-09 13:00:00,50.48,50.48,50.48,50.48,389.0,43.2453,43.2453,43.2453,43.2453,389.0
2022-03-09 13:30:00,50.48,50.48,50.48,50.48,700.0,43.2453,43.2453,43.2453,43.2453,700.0
2022-03-09 14:00:00,50.48,50.48,50.48,50.48,26322.0,43.2453,43.2453,43.2453,43.2453,26322.0
2022-03-09 14:30:00,50.48,50.5,50.48,50.48,49877.0,43.2453,43.2624,43.2453,43.2453,49877.0
2022-03-09 15:00:00,50.48,50.48,50.48,50.48,747.0,43.2453,43.2453,43.2453,43.2453,747.0
2022-03-09 15:30:00,50.49,50.49,50.48,50.49,44709.0,43.2539,43.2539,43.2453,43.2539,44709.0
2022-03-10 09:30:00,50.51,50.51,50.51,50.51,12528.0,43.271,43.271,43.271,43.271,12528.0
2022-03-10 10:00:00,50.51,50.51,50.51,50.51,0.0,43.271,43.271,43.271,43.271,0.0
2022-03-10 10:30:00,50.51,50.51,50.51,50.51,0.0,43.271,43.271,43.271,43.271,0.0
2022-03-10 11:00:00,50.51,50.52,50.51,50.52,3664.0,43.271,43.2796,43.271,43.2796,3664.0
2022-03-10 11:30:00,50.52,50.52,50.52,50.52,400.0,43.2796,43.2796,43.2796,43.2796,400.0
2022-03-10 12:00:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-10 12:30:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-10 13:00:00,50.51,50.51,50.51,50.51,9625.0,43.271,43.271,43.271,43.271,9625.0
2022-03-10 13:30:00,50.51,50.51,50.51,50.51,0.0,43.271,43.271,43.271,43.271,0.0
2022-03-10 14:00:00,50.51,50.51,50.51,50.51,4996.0,43.271,43.271,43.271,43.271,4996.0
2022-03-10 14:30:00,50.51,50.51,50.51,50.51,16931.0,43.271,43.271,43.271,43.271,16931.0
2022-03-10 15:00:00,50.52,50.52,50.52,50.52,2145.0,43.2796,43.2796,43.2796,43.2796,2145.0
2022-03-10 15:30:00,50.52,50.52,50.52,50.52,11033.0,43.2796,43.2796,43.2796,43.2796,11033.0
2022-03-11 09:30:00,50.48,50.48,50.47,50.47,1600.0,43.2453,43.2453,43.2367,43.2367,1600.0
2022-03-11 10:00:00,50.48,50.48,50.48,50.48,1400.0,43.2453,43.2453,43.2453,43.2453,1400.0
2022-03-11 10:30:00,50.48,50.48,50.48,50.48,500.0,43.2453,43.2453,43.2453,43.2453,500.0
2022-03-11 11:00:00,50.48,50.48,50.48,50.48,100.0,43.2453,43.2453,43.2453,43.2453,100.0
2022-03-11 11:30:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-11 12:00:00,50.48,50.48,50.48,50.48,879.0,43.2453,43.2453,43.2453,43.2453,879.0
2022-03-11 12:30:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-11 13:00:00,50.47,50.47,50.47,50.47,200.0,43.2367,43.2367,43.2367,43.2367,200.0
2022-03-11 13:30:00,50.47,50.47,50.47,50.47,0.0,43.2367,43.2367,43.2367,43.2367,0.0
2022-03-11 14:00:00,50.47,50.47,50.47,50.47,0.0,43.2367,43.2367,43.2367,43.2367,0.0
2022-03-11 14:30:00,50.48,50.48,50.45,50.45,45365.0,43.2453,43.2453,43.2196,43.2196,45365.0
2022-03-11 15:00:00,50.45,50.45,50.44,50.44,45700.0,43.2196,43.2196,43.211,43.211,45700.0
2022-03-11 15:30:00,50.44,50.44,50.37,50.37,44715.0,43.211,43.211,43.1511,43.1511,44715.0
2022-03-14 09:30:00,50.38,50.38,50.38,50.38,2600.0,43.1596,43.1596,43.1596,43.1596,2600.0
2022-03-14 10:00:00,50.38,50.4,50.38,50.4,2500.0,43.1596,43.1768,43.1596,43.1768,2500.0
2022-03-14 10:30:00,50.4,50.42,50.4,50.42,10688.0,43.1768,43.1939,43.1768,43.1939,10688.0
2022-03-14 11:00:00,50.42,50.42,50.42,50.42,4520.0,43.1939,43.1939,43.1939,43.1939,4520.0
2022-03-14 11:30:00,50.42,50.42,50.42,50.42,3600.0,43.1939,43.1939,43.1939,43.1939,3600.0
2022-03-14 12:00:00,50.42,50.43,50.42,50.42,8700.0,43.1939,43.2025,43.1939,43.1939,8700.0
2022-03-14 12:30:00,50.42,50.42,50.42,50.42,13907.0,43.1939,43.1939,43.1939,43.1939,13907.0
2022-03-14 13:00:00,50.42,50.42,50.41,50.41,15000.0,43.1939,43.1939,43.1853,43.1853,15000.0
2022-03-14 13:30:00,50.41,50.41,50.41,50.41,3450.0,43.1853,43.1853,43.1853,43.1853,3450.0
2022-03-14 14:00:00,50.41,50.41,50.41,50.41,2750.0,43.1853,43.1853,43.1853,43.1853,2750.0
2022-03-14 14:30:00,50.41,50.41,50.37,50.37,53660.0,43.1853,43.1853,43.1511,43.1511,53660.0
2022-03-14 15:00:00,50.37,50.38,50.35,50.35,18212.0,43.1511,43.1596,43.1339,43.1339,18212.0
2022-03-14 15:30:00,50.35,50.36,50.34,50.34,12941.0,43.1339,43.1425,43.1254,43.1254,12941.0
2022-03-15 09:30:00,50.34,50.36,50.34,50.36,8600.0,43.1254,43.1425,43.1254,43.1425,8600.0
2022-03-15 10:00:00,50.36,50.38,50.36,50.38,8081.0,43.1425,43.1596,43.1425,43.1596,8081.0
2022-03-15 10:30:00,50.38,50.38,50.37,50.37,47960.0,43.1596,43.1596,43.1511,43.1511,47960.0
2022-03-15 11:00:00,50.37,50.38,50.37,50.38,5760.0,43.1511,43.1596,43.1511,43.1596,5760.0
2022-03-15 11:30:00,50.38,50.38,50.38,50.38,2600.0,43.1596,43.1596,43.1596,43.1596,2600.0
2022-03-15 12:00:00,50.38,50.38,50.38,50.38,300.0,43.1596,43.1596,43.1596,43.1596,300.0
2022-03-15 12:30:00,50.38,50.38,50.38,50.38,1000.0,43.1596,43.1596,43.1596,43.1596,1000.0
2022-03-15 13:00:00,50.38,50.38,50.37,50.38,17670.0,43.1596,43.1596,43.1511,43.1596,17670.0
2022-03-15 13:30:00,50.38,50.38,50.38,50.38,100.0,43.1596,43.1596,43.1596,43.1596,100.0
2022-03-15 14:00:00,50.38,50.38,50.38,50.38,16300.0,43.1596,43.1596,43.1596,43.1596,16300.0
2022-03-15 14:30:00,50.38,50.38,50.34,50.34,17529.0,43.1596,43.1596,43.1254,43.1254,17529.0
2022-03-15 15:00:00,50.33,50.33,50.33,50.33,600.0,43.1168,43.1168,43.1168,43.1168,600.0
2022-03-15 15:30:00,50.33,50.34,50.33,50.34,22396.0,43.1168,43.1254,43.1168,43.1254,22396.0
2022-03-16 09:30:00,50.33,50.34,50.33,50.34,1226.0,43.1168,43.1254,43.1168,43.1254,1226.0
2022-03-16 10:00:00,50.34,50.34,50.34,50.34,700.0,43.1254,43.1254,43.1254,43.1254,700.0
2022-03-16 10:30:00,50.34,50.35,50.34,50.35,1222.0,43.1254,43.1339,43.1254,43.1339,1222.0
2022-03-16 11:00:00,50.35,50.35,50.35,50.35,100.0,43.1339,43.1339,43.1339,43.1339,100.0
2022-03-16 11:30:00,50.35,50.36,50.35,50.35,7916.0,43.1339,43.1425,43.1339,43.1339,7916.0
2022-03-16 12:00:00,50.36,50.36,50.36,50.36,6060.0,43.1425,43.1425,43.1425,43.1425,6060.0
2022-03-16 12:30:00,50.37,50.37,50.37,50.37,14546.0,43.1511,43.1511,43.1511,43.1511,14546.0
2022-03-16 13:00:00,50.37,50.37,50.37,50.37,390.0,43.1511,43.1511,43.1511,43.1511,390.0
2022-03-16 13:30:00,50.37,50.38,50.37,50.38,6700.0,43.1511,43.1596,43.1511,43.1596,6700.0
2022-03-16 14:00:00,50.38,50.38,50.38,50.38,2300.0,43.1596,43.1596,43.1596,43.1596,2300.0
2022-03-16 14:30:00,50.38,50.38,50.38,50.38,500.0,43.1596,43.1596,43.1596,43.1596,500.0
2022-03-16 15:00:00,50.38,50.38,50.38,50.38,1100.0,43.1596,43.1596,43.1596,43.1596,1100.0
2022-03-16 15:30:00,50.38,50.4,50.38,50.4,36158.0,43.1596,43.1768,43.1596,43.1768,36158.0
2022-03-17 09:30:00,50.42,50.44,50.38,50.44,14000.0,43.1939,43.211,43.1596,43.211,14000.0
2022-03-17 10:00:00,50.44,50.45,50.44,50.45,20720.0,43.211,43.2196,43.211,43.2196,20720.0
2022-03-17 10:30:00,50.45,50.45,50.45,50.45,16300.0,43.2196,43.2196,43.2196,43.2196,16300.0
2022-03-17 11:00:00,50.45,50.45,50.45,50.45,5800.0,43.2196,43.2196,43.2196,43.2196,5800.0
2022-03-17 11:30:00,50.45,50.45,50.45,50.45,27413.0,43.2196,43.2196,43.2196,43.2196,27413.0
2022-03-17 12:00:00,50.45,50.45,50.45,50.45,9786.0,43.2196,43.2196,43.2196,43.2196,9786.0
2022-03-17 12:30:00,50.45,50.45,50.45,50.45,3324.0,43.2196,43.2196,43.2196,43.2196,3324.0
2022-03-17 13:00:00,50.45,50.45,50.45,50.45,8900.0,43.2196,43.2196,43.2196,43.2196,8900.0
2022-03-17 13:30:00,50.46,50.47,50.46,50.47,6480.0,43.2282,43.2367,43.2282,43.2367,6480.0
2022-03-17 14:00:00,50.47,50.47,50.47,50.47,11900.0,43.2367,43.2367,43.2367,43.2367,11900.0
2022-03-17 14:30:00,50.47,50.47,50.47,50.47,14883.0,43.2367,43.2367,43.2367,43.2367,14883.0
2022-03-17 15:00:00,50.47,50.48,50.47,50.48,7200.0,43.2367,43.2453,43.2367,43.2453,7200.0
2022-03-17 15:30:00,50.48,50.48,50.48,50.48,4400.0,43.2453,43.2453,43.2453,43.2453,4400.0
2022-03-18 09:30:00,50.5,50.51,50.5,50.51,9050.0,43.2624,43.271,43.2624,43.271,9050.0
2022-03-18 10:00:00,50.51,50.51,50.51,50.51,21300.0,43.271,43.271,43.271,43.271,21300.0
2022-03-18 10:30:00,50.51,50.51,50.48,50.48,45640.0,43.271,43.271,43.2453,43.2453,45640.0
2022-03-18 11:00:00,50.48,50.48,50.48,50.48,5000.0,43.2453,43.2453,43.2453,43.2453,5000.0
2022-03-18 11:30:00,50.48,50.48,50.48,50.48,2950.0,43.2453,43.2453,43.2453,43.2453,2950.0
2022-03-18 12:00:00,50.48,50.48,50.48,50.48,6162.0,43.2453,43.2453,43.2453,43.2453,6162.0
2022-03-18 12:30:00,50.48,50.48,50.48,50.48,43993.0,43.2453,43.2453,43.2453,43.2453,43993.0
2022-03-18 13:00:00,50.48,50.49,50.48,50.49,30800.0,43.2453,43.2539,43.2453,43.2539,30800.0
2022-03-18 13:30:00,50.49,50.49,50.48,50.48,19629.0,43.2539,43.2539,43.2453,43.2453,19629.0
2022-03-18 14:00:00,50.48,50.49,50.48,50.49,23800.0,43.2453,43.2539,43.2453,43.2539,23800.0
2022-03-18 14:30:00,50.48,50.49,50.48,50.48,17120.0,43.2453,43.2539,43.2453,43.2453,17120.0
2022-03-18 15:00:00,50.48,50.48,50.48,50.48,30850.0,43.2453,43.2453,43.2453,43.2453,30850.0
2022-03-18 15:30:00,50.48,50.48,50.48,50.48,33300.0,43.2453,43.2453,43.2453,43.2453,33300.0
2022-03-21 09:30:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 10:00:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 10:30:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 11:00:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 11:30:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 12:00:00,50.5,50.5,50.5,50.5,0.0,43.2624,43.2624,43.2624,43.2624,0.0
2022-03-21 12:30:00,50.49,50.49,50.49,50.49,2860.0,43.2539,43.2539,43.2539,43.2539,2860.0
2022-03-21 13:00:00,50.48,50.48,50.45,50.45,7398.0,43.2453,43.2453,43.2196,43.2196,7398.0
2022-03-21 13:30:00,50.45,50.45,50.45,50.45,3100.0,43.2196,43.2196,43.2196,43.2196,3100.0
2022-03-21 14:00:00,50.45,50.45,50.45,50.45,9349.0,43.2196,43.2196,43.2196,43.2196,9349.0
2022-03-21 14:30:00,50.45,50.45,50.45,50.45,0.0,43.2196,43.2196,43.2196,43.2196,0.0
2022-03-21 15:00:00,50.45,50.46,50.45,50.46,3650.0,43.2196,43.2282,43.2196,43.2282,3650.0
2022-03-21 15:30:00,50.45,50.45,50.45,50.45,400.0,43.2196,43.2196,43.2196,43.2196,400.0
2022-03-22 09:30:00,50.47,50.48,50.47,50.48,7000.0,43.2367,43.2453,43.2367,43.2453,7000.0
2022-03-22 10:00:00,50.48,50.48,50.48,50.48,1200.0,43.2453,43.2453,43.2453,43.2453,1200.0
2022-03-22 10:30:00,50.48,50.48,50.47,50.48,2600.0,43.2453,43.2453,43.2367,43.2453,2600.0
2022-03-22 11:00:00,50.47,50.47,50.45,50.45,37140.0,43.2367,43.2367,43.2196,43.2196,37140.0
2022-03-22 11:30:00,50.45,50.45,50.44,50.45,2913.0,43.2196,43.2196,43.211,43.2196,2913.0
2022-03-22 12:00:00,50.45,50.45,50.45,50.45,3858.0,43.2196,43.2196,43.2196,43.2196,3858.0
2022-03-22 12:30:00,50.45,50.45,50.45,50.45,9600.0,43.2196,43.2196,43.2196,43.2196,9600.0
2022-03-22 13:00:00,50.46,50.47,50.46,50.46,2900.0,43.2282,43.2367,43.2282,43.2282,2900.0
2022-03-22 13:30:00,50.47,50.47,50.47,50.47,15280.0,43.2367,43.2367,43.2367,43.2367,15280.0
2022-03-22 14:00:00,50.47,50.47,50.47,50.47,285.0,43.2367,43.2367,43.2367,43.2367,285.0
2022-03-22 14:30:00,50.47,50.47,50.47,50.47,0.0,43.2367,43.2367,43.2367,43.2367,0.0
2022-03-22 15:00:00,50.47,50.48,50.47,50.48,4013.0,43.2367,43.2453,43.2367,43.2453,4013.0
2022-03-22 15:30:00,50.48,50.48,50.48,50.48,1886.0,43.2453,43.2453,43.2453,43.2453,1886.0
2022-03-23 10:30:00,50.48,50.48,50.48,50.48,301.0,43.2453,43.2453,43.2453,43.2453,301.0
2022-03-23 11:00:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-23 11:30:00,50.48,50.48,50.48,50.48,100.0,43.2453,43.2453,43.2453,43.2453,100.0
2022-03-23 12:00:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-23 12:30:00,50.48,50.48,50.48,50.48,600.0,43.2453,43.2453,43.2453,43.2453,600.0
2022-03-23 13:00:00,50.48,50.48,50.47,50.47,2700.0,43.2453,43.2453,43.2367,43.2367,2700.0
2022-03-23 13:30:00,50.48,50.48,50.47,50.47,7507.0,43.2453,43.2453,43.2367,43.2367,7507.0
2022-03-23 14:00:00,50.48,50.48,50.47,50.47,9248.0,43.2453,43.2453,43.2367,43.2367,9248.0
2022-03-23 14:30:00,50.48,50.48,50.48,50.48,400.0,43.2453,43.2453,43.2453,43.2453,400.0
2022-03-23 15:00:00,50.48,50.48,50.48,50.48,4970.0,43.2453,43.2453,43.2453,43.2453,4970.0
2022-03-23 15:30:00,50.48,50.48,50.48,50.48,200.0,43.2453,43.2453,43.2453,43.2453,200.0
2022-03-24 09:30:00,50.47,50.48,50.46,50.46,24042.0,43.2367,43.2453,43.2282,43.2282,24042.0
2022-03-24 10:00:00,50.46,50.47,50.46,50.46,18800.0,43.2282,43.2367,43.2282,43.2282,18800.0
2022-03-24 10:30:00,50.46,50.47,50.46,50.46,19400.0,43.2282,43.2367,43.2282,43.2282,19400.0
2022-03-24 11:00:00,50.46,50.47,50.46,50.46,16300.0,43.2282,43.2367,43.2282,43.2282,16300.0
2022-03-24 11:30:00,50.46,50.47,50.46,50.47,38100.0,43.2282,43.2367,43.2282,43.2367,38100.0
2022-03-24 12:00:00,50.47,50.48,50.47,50.48,22618.0,43.2367,43.2453,43.2367,43.2453,22618.0
2022-03-24 12:30:00,50.47,50.48,50.46,50.47,26400.0,43.2367,43.2453,43.2282,43.2367,26400.0
2022-03-24 13:00:00,50.47,50.47,50.46,50.47,17400.0,43.2367,43.2367,43.2282,43.2367,17400.0
2022-03-24 13:30:00,50.47,50.47,50.46,50.47,19660.0,43.2367,43.2367,43.2282,43.2367,19660.0
2022-03-24 14:00:00,50.47,50.47,50.46,50.47,20613.0,43.2367,43.2367,43.2282,43.2367,20613.0
2022-03-24 14:30:00,50.47,50.48,50.47,50.48,20059.0,43.2367,43.2453,43.2367,43.2453,20059.0
2022-03-24 15:00:00,50.48,50.48,50.47,50.48,23516.0,43.2453,43.2453,43.2367,43.2453,23516.0
2022-03-24 15:30:00,50.48,50.48,50.48,50.48,33800.0,43.2453,43.2453,43.2453,43.2453,33800.0
2022-03-25 09:30:00,50.48,50.48,50.47,50.47,800.0,43.2453,43.2453,43.2367,43.2367,800.0
2022-03-25 10:00:00,50.47,50.48,50.47,50.48,2200.0,43.2367,43.2453,43.2367,43.2453,2200.0
2022-03-25 10:30:00,50.48,50.48,50.48,50.48,900.0,43.2453,43.2453,43.2453,43.2453,900.0
2022-03-25 11:00:00,50.48,50.48,50.48,50.48,10144.0,43.2453,43.2453,43.2453,43.2453,10144.0
2022-03-25 11:30:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-25 12:00:00,50.48,50.48,50.48,50.48,6298.0,43.2453,43.2453,43.2453,43.2453,6298.0
2022-03-25 12:30:00,50.48,50.48,50.48,50.48,1700.0,43.2453,43.2453,43.2453,43.2453,1700.0
2022-03-25 13:00:00,50.48,50.48,50.48,50.48,13649.0,43.2453,43.2453,43.2453,43.2453,13649.0
2022-03-25 13:30:00,50.48,50.48,50.48,50.48,15100.0,43.2453,43.2453,43.2453,43.2453,15100.0
2022-03-25 14:00:00,50.48,50.48,50.48,50.48,13082.0,43.2453,43.2453,43.2453,43.2453,13082.0
2022-03-25 14:30:00,50.48,50.48,50.48,50.48,300.0,43.2453,43.2453,43.2453,43.2453,300.0
2022-03-25 15:00:00,50.48,50.48,50.48,50.48,2000.0,43.2453,43.2453,43.2453,43.2453,2000.0
2022-03-25 15:30:00,50.48,50.49,50.48,50.49,10478.0,43.2453,43.2539,43.2453,43.2539,10478.0
2022-03-28 09:30:00,50.47,50.48,50.47,50.48,582.0,43.2367,43.2453,43.2367,43.2453,582.0
2022-03-28 10:00:00,50.48,50.48,50.48,50.48,100.0,43.2453,43.2453,43.2453,43.2453,100.0
2022-03-28 10:30:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-28 11:00:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-28 11:30:00,50.48,50.48,50.47,50.48,5295.0,43.2453,43.2453,43.2367,43.2453,5295.0
2022-03-28 12:00:00,50.48,50.48,50.48,50.48,500.0,43.2453,43.2453,43.2453,43.2453,500.0
2022-03-28 12:30:00,50.48,50.48,50.48,50.48,300.0,43.2453,43.2453,43.2453,43.2453,300.0
2022-03-28 13:00:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-28 13:30:00,50.48,50.48,50.48,50.48,12739.0,43.2453,43.2453,43.2453,43.2453,12739.0
2022-03-28 14:00:00,50.48,50.48,50.48,50.48,2300.0,43.2453,43.2453,43.2453,43.2453,2300.0
2022-03-28 14:30:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-28 15:00:00,50.48,50.48,50.48,50.48,0.0,43.2453,43.2453,43.2453,43.2453,0.0
2022-03-28 15:30:00,50.49,50.49,50.49,50.49,200.0,43.2539,43.2539,43.2539,43.2539,200.0
2022-03-29 09:30:00,50.5,50.52,50.5,50.52,14468.0,43.2624,43.2796,43.2624,43.2796,14468.0
2022-03-29 10:00:00,50.52,50.52,50.52,50.52,4106.0,43.2796,43.2796,43.2796,43.2796,4106.0
2022-03-29 10:30:00,50.52,50.52,50.51,50.51,11589.0,43.2796,43.2796,43.271,43.271,11589.0
2022-03-29 11:00:00,50.51,50.51,50.51,50.51,0.0,43.271,43.271,43.271,43.271,0.0
2022-03-29 11:30:00,50.51,50.51,50.51,50.51,0.0,43.271,43.271,43.271,43.271,0.0
2022-03-29 12:00:00,50.51,50.52,50.51,50.52,9352.0,43.271,43.2796,43.271,43.2796,9352.0
2022-03-29 12:30:00,50.52,50.52,50.52,50.52,400.0,43.2796,43.2796,43.2796,43.2796,400.0
2022-03-29 13:00:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-29 13:30:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-29 14:00:00,50.52,50.52,50.52,50.52,300.0,43.2796,43.2796,43.2796,43.2796,300.0
2022-03-29 14:30:00,50.52,50.52,50.52,50.52,27730.0,43.2796,43.2796,43.2796,43.2796,27730.0
2022-03-29 15:00:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-29 15:30:00,50.52,50.52,50.51,50.52,6990.0,43.2796,43.2796,43.271,43.2796,6990.0
2022-03-30 09:30:00,50.5,50.52,50.5,50.52,5326.0,43.2624,43.2796,43.2624,43.2796,5326.0
2022-03-30 10:00:00,50.51,50.52,50.51,50.52,7148.0,43.271,43.2796,43.271,43.2796,7148.0
2022-03-30 10:30:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-30 11:00:00,50.52,50.52,50.52,50.52,100.0,43.2796,43.2796,43.2796,43.2796,100.0
2022-03-30 11:30:00,50.52,50.52,50.52,50.52,300.0,43.2796,43.2796,43.2796,43.2796,300.0
2022-03-30 12:00:00,50.52,50.52,50.52,50.52,700.0,43.2796,43.2796,43.2796,43.2796,700.0
2022-03-30 12:30:00,50.52,50.52,50.52,50.52,7100.0,43.2796,43.2796,43.2796,43.2796,7100.0
2022-03-30 13:00:00,50.52,50.52,50.52,50.52,9000.0,43.2796,43.2796,43.2796,43.2796,9000.0
2022-03-30 13:30:00,50.52,50.52,50.52,50.52,20727.0,43.2796,43.2796,43.2796,43.2796,20727.0
2022-03-30 14:00:00,50.52,50.52,50.51,50.52,7030.0,43.2796,43.2796,43.271,43.2796,7030.0
2022-03-30 14:30:00,50.52,50.52,50.52,50.52,4000.0,43.2796,43.2796,43.2796,43.2796,4000.0
2022-03-30 15:00:00,50.52,50.52,50.52,50.52,13898.0,43.2796,43.2796,43.2796,43.2796,13898.0
2022-03-30 15:30:00,50.52,50.52,50.52,50.52,22348.0,43.2796,43.2796,43.2796,43.2796,22348.0
2022-03-31 09:30:00,50.52,50.52,50.51,50.51,22695.0,43.2796,43.2796,43.271,43.271,22695.0
2022-03-31 10:00:00,50.51,50.52,50.5,50.52,9441.0,43.271,43.2796,43.2624,43.2796,9441.0
2022-03-31 10:30:00,50.52,50.52,50.51,50.52,3000.0,43.2796,43.2796,43.271,43.2796,3000.0
2022-03-31 11:00:00,50.52,50.52,50.52,50.52,100.0,43.2796,43.2796,43.2796,43.2796,100.0
2022-03-31 11:30:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-31 12:00:00,50.52,50.52,50.52,50.52,400.0,43.2796,43.2796,43.2796,43.2796,400.0
2022-03-31 12:30:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-31 13:00:00,50.52,50.52,50.52,50.52,0.0,43.2796,43.2796,43.2796,43.2796,0.0
2022-03-31 13:30:00,50.52,50.52,50.52,50.52,4110.0,43.2796,43.2796,43.2796,43.2796,4110.0
2022-03-31 14:00:00,50.52,50.52,50.52,50.52,400.0,43.2796,43.2796,43.2796,43.2796,400.0
2022-03-31 14:30:00,50.52,50.52,50.52,50.52,1438.0,43.2796,43.2796,43.2796,43.2796,1438.0
2022-03-31 15:00:00,50.53,50.53,50.53,50.53,9600.0,43.2881,43.2881,43.2881,43.2881,9600.0
2022-03-31 15:30:00,50.53,50.53,50.53,50.53,3795.0,43.2881,43.2881,43.2881,43.2881,3795.0
2022-04-01 09:30:00,50.54,50.54,50.52,50.52,1639.0,43.3159,43.3159,43.2987,43.2987,1639.0
2022-04-01 10:00:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-01 10:30:00,50.52,50.52,50.52,50.52,900.0,43.2987,43.2987,43.2987,43.2987,900.0
2022-04-01 11:00:00,50.52,50.52,50.52,50.52,900.0,43.2987,43.2987,43.2987,43.2987,900.0
2022-04-01 11:30:00,50.52,50.52,50.52,50.52,578.0,43.2987,43.2987,43.2987,43.2987,578.0
2022-04-01 12:00:00,50.52,50.52,50.52,50.52,9516.0,43.2987,43.2987,43.2987,43.2987,9516.0
2022-04-01 12:30:00,50.53,50.53,50.53,50.53,15442.0,43.3073,43.3073,43.3073,43.3073,15442.0
2022-04-01 13:00:00,50.53,50.53,50.53,50.53,1907.0,43.3073,43.3073,43.3073,43.3073,1907.0
2022-04-01 13:30:00,50.53,50.53,50.53,50.53,900.0,43.3073,43.3073,43.3073,43.3073,900.0
2022-04-01 14:00:00,50.53,50.53,50.53,50.53,3100.0,43.3073,43.3073,43.3073,43.3073,3100.0
2022-04-01 14:30:00,50.53,50.55,50.53,50.55,18142.0,43.3073,43.3244,43.3073,43.3244,18142.0
2022-04-01 15:00:00,50.55,50.55,50.55,50.55,5983.0,43.3244,43.3244,43.3244,43.3244,5983.0
2022-04-01 15:30:00,50.55,50.56,50.55,50.55,15093.0,43.3244,43.333,43.3244,43.3244,15093.0
2022-04-04 09:30:00,50.55,50.55,50.52,50.53,8007.0,43.3244,43.3244,43.2987,43.3073,8007.0
2022-04-04 10:00:00,50.52,50.52,50.52,50.52,7400.0,43.2987,43.2987,43.2987,43.2987,7400.0
2022-04-04 10:30:00,50.52,50.52,50.52,50.52,2800.0,43.2987,43.2987,43.2987,43.2987,2800.0
2022-04-04 11:00:00,50.52,50.52,50.52,50.52,14132.0,43.2987,43.2987,43.2987,43.2987,14132.0
2022-04-04 11:30:00,50.52,50.52,50.52,50.52,700.0,43.2987,43.2987,43.2987,43.2987,700.0
2022-04-04 12:00:00,50.52,50.52,50.52,50.52,1300.0,43.2987,43.2987,43.2987,43.2987,1300.0
2022-04-04 12:30:00,50.52,50.52,50.52,50.52,2300.0,43.2987,43.2987,43.2987,43.2987,2300.0
2022-04-04 13:00:00,50.52,50.52,50.52,50.52,5300.0,43.2987,43.2987,43.2987,43.2987,5300.0
2022-04-04 13:30:00,50.52,50.52,50.52,50.52,2300.0,43.2987,43.2987,43.2987,43.2987,2300.0
2022-04-04 14:00:00,50.52,50.52,50.52,50.52,3125.0,43.2987,43.2987,43.2987,43.2987,3125.0
2022-04-04 14:30:00,50.52,50.54,50.52,50.53,6110.0,43.2987,43.3159,43.2987,43.3073,6110.0
2022-04-04 15:00:00,50.53,50.55,50.53,50.55,2400.0,43.3073,43.3244,43.3073,43.3244,2400.0
2022-04-04 15:30:00,50.55,50.55,50.55,50.55,10900.0,43.3244,43.3244,43.3244,43.3244,10900.0
2022-04-05 09:30:00,50.55,50.55,50.54,50.54,1900.0,43.3244,43.3244,43.3159,43.3159,1900.0
2022-04-05 10:00:00,50.55,50.55,50.55,50.55,200.0,43.3244,43.3244,43.3244,43.3244,200.0
2022-04-05 10:30:00,50.55,50.55,50.53,50.54,6311.0,43.3244,43.3244,43.3073,43.3159,6311.0
2022-04-05 11:00:00,50.53,50.53,50.53,50.53,2600.0,43.3073,43.3073,43.3073,43.3073,2600.0
2022-04-05 11:30:00,50.53,50.53,50.53,50.53,600.0,43.3073,43.3073,43.3073,43.3073,600.0
2022-04-05 12:00:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-05 12:30:00,50.53,50.53,50.53,50.53,1945.0,43.3073,43.3073,43.3073,43.3073,1945.0
2022-04-05 13:00:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-05 13:30:00,50.53,50.53,50.53,50.53,1700.0,43.3073,43.3073,43.3073,43.3073,1700.0
2022-04-05 14:00:00,50.53,50.54,50.53,50.53,28322.0,43.3073,43.3159,43.3073,43.3073,28322.0
2022-04-05 14:30:00,50.53,50.53,50.53,50.53,700.0,43.3073,43.3073,43.3073,43.3073,700.0
2022-04-05 15:00:00,50.53,50.55,50.53,50.55,20297.0,43.3073,43.3244,43.3073,43.3244,20297.0
2022-04-05 15:30:00,50.55,50.55,50.52,50.52,19391.0,43.3244,43.3244,43.2987,43.2987,19391.0
2022-04-06 09:30:00,50.53,50.53,50.53,50.53,3781.0,43.3073,43.3073,43.3073,43.3073,3781.0
2022-04-06 10:00:00,50.52,50.52,50.52,50.52,5900.0,43.2987,43.2987,43.2987,43.2987,5900.0
2022-04-06 10:30:00,50.52,50.52,50.52,50.52,900.0,43.2987,43.2987,43.2987,43.2987,900.0
2022-04-06 11:00:00,50.51,50.51,50.51,50.51,1738.0,43.2902,43.2902,43.2902,43.2902,1738.0
2022-04-06 11:30:00,50.51,50.51,50.5,50.5,2100.0,43.2902,43.2902,43.2816,43.2816,2100.0
2022-04-06 12:00:00,50.51,50.51,50.48,50.48,13959.0,43.2902,43.2902,43.2645,43.2645,13959.0
2022-04-06 12:30:00,50.48,50.48,50.48,50.48,5438.0,43.2645,43.2645,43.2645,43.2645,5438.0
2022-04-06 13:00:00,50.48,50.48,50.48,50.48,600.0,43.2645,43.2645,43.2645,43.2645,600.0
2022-04-06 13:30:00,50.48,50.48,50.48,50.48,2562.0,43.2645,43.2645,43.2645,43.2645,2562.0
2022-04-06 14:00:00,50.48,50.48,50.48,50.48,1400.0,43.2645,43.2645,43.2645,43.2645,1400.0
2022-04-06 14:30:00,50.48,50.49,50.48,50.48,10800.0,43.2645,43.273,43.2645,43.2645,10800.0
2022-04-06 15:00:00,50.49,50.51,50.49,50.51,35124.0,43.273,43.2902,43.273,43.2902,35124.0
2022-04-06 15:30:00,50.51,50.52,50.51,50.52,30648.0,43.2902,43.2987,43.2902,43.2987,30648.0
2022-04-07 09:30:00,50.54,50.54,50.52,50.52,25270.0,43.3159,43.3159,43.2987,43.2987,25270.0
2022-04-07 10:00:00,50.51,50.51,50.51,50.51,10255.0,43.2902,43.2902,43.2902,43.2902,10255.0
2022-04-07 10:30:00,50.51,50.52,50.51,50.51,6556.0,43.2902,43.2987,43.2902,43.2902,6556.0
2022-04-07 11:00:00,50.51,50.51,50.51,50.51,5244.0,43.2902,43.2902,43.2902,43.2902,5244.0
2022-04-07 11:30:00,50.51,50.51,50.51,50.51,6692.0,43.2902,43.2902,43.2902,43.2902,6692.0
2022-04-07 12:00:00,50.51,50.51,50.5,50.51,12742.0,43.2902,43.2902,43.2816,43.2902,12742.0
2022-04-07 12:30:00,50.51,50.51,50.51,50.51,7641.0,43.2902,43.2902,43.2902,43.2902,7641.0
2022-04-07 13:00:00,50.51,50.51,50.51,50.51,2900.0,43.2902,43.2902,43.2902,43.2902,2900.0
2022-04-07 13:30:00,50.51,50.51,50.51,50.51,4800.0,43.2902,43.2902,43.2902,43.2902,4800.0
2022-04-07 14:00:00,50.51,50.51,50.5,50.51,5900.0,43.2902,43.2902,43.2816,43.2902,5900.0
2022-04-07 14:30:00,50.51,50.52,50.51,50.52,39197.0,43.2902,43.2987,43.2902,43.2987,39197.0
2022-04-07 15:00:00,50.52,50.52,50.52,50.52,10114.0,43.2987,43.2987,43.2987,43.2987,10114.0
2022-04-07 15:30:00,50.52,50.53,50.52,50.53,26540.0,43.2987,43.3073,43.2987,43.3073,26540.0
2022-04-08 09:30:00,50.53,50.53,50.52,50.52,4900.0,43.3073,43.3073,43.2987,43.2987,4900.0
2022-04-08 10:00:00,50.52,50.52,50.52,50.52,100.0,43.2987,43.2987,43.2987,43.2987,100.0
2022-04-08 10:30:00,50.52,50.52,50.52,50.52,300.0,43.2987,43.2987,43.2987,43.2987,300.0
2022-04-08 11:00:00,50.53,50.53,50.53,50.53,7000.0,43.3073,43.3073,43.3073,43.3073,7000.0
2022-04-08 11:30:00,50.53,50.53,50.53,50.53,600.0,43.3073,43.3073,43.3073,43.3073,600.0
2022-04-08 12:00:00,50.53,50.53,50.53,50.53,400.0,43.3073,43.3073,43.3073,43.3073,400.0
2022-04-08 12:30:00,50.53,50.53,50.53,50.53,800.0,43.3073,43.3073,43.3073,43.3073,800.0
2022-04-08 13:00:00,50.53,50.53,50.53,50.53,600.0,43.3073,43.3073,43.3073,43.3073,600.0
2022-04-08 13:30:00,50.53,50.53,50.53,50.53,1000.0,43.3073,43.3073,43.3073,43.3073,1000.0
2022-04-08 14:00:00,50.53,50.53,50.53,50.53,2150.0,43.3073,43.3073,43.3073,43.3073,2150.0
2022-04-08 14:30:00,50.53,50.53,50.53,50.53,6773.0,43.3073,43.3073,43.3073,43.3073,6773.0
2022-04-08 15:00:00,50.53,50.53,50.53,50.53,6877.0,43.3073,43.3073,43.3073,43.3073,6877.0
2022-04-08 15:30:00,50.53,50.53,50.53,50.53,8400.0,43.3073,43.3073,43.3073,43.3073,8400.0
2022-04-11 09:30:00,50.52,50.52,50.52,50.52,3600.0,43.2987,43.2987,43.2987,43.2987,3600.0
2022-04-11 10:00:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-11 10:30:00,50.52,50.52,50.52,50.52,800.0,43.2987,43.2987,43.2987,43.2987,800.0
2022-04-11 11:00:00,50.52,50.52,50.51,50.51,5500.0,43.2987,43.2987,43.2902,43.2902,5500.0
2022-04-11 11:30:00,50.51,50.51,50.51,50.51,0.0,43.2902,43.2902,43.2902,43.2902,0.0
2022-04-11 12:00:00,50.51,50.51,50.51,50.51,700.0,43.2902,43.2902,43.2902,43.2902,700.0
2022-04-11 12:30:00,50.51,50.51,50.51,50.51,5200.0,43.2902,43.2902,43.2902,43.2902,5200.0
2022-04-11 13:00:00,50.51,50.52,50.51,50.52,3408.0,43.2902,43.2987,43.2902,43.2987,3408.0
2022-04-11 13:30:00,50.52,50.52,50.51,50.51,8700.0,43.2987,43.2987,43.2902,43.2902,8700.0
2022-04-11 14:00:00,50.51,50.51,50.51,50.51,14450.0,43.2902,43.2902,43.2902,43.2902,14450.0
2022-04-11 14:30:00,50.51,50.51,50.51,50.51,400.0,43.2902,43.2902,43.2902,43.2902,400.0
2022-04-11 15:00:00,50.51,50.52,50.51,50.52,3859.0,43.2902,43.2987,43.2902,43.2987,3859.0
2022-04-11 15:30:00,50.52,50.52,50.51,50.51,11235.0,43.2987,43.2987,43.2902,43.2902,11235.0
2022-04-12 09:30:00,50.52,50.52,50.52,50.52,1700.0,43.2987,43.2987,43.2987,43.2987,1700.0
2022-04-12 10:00:00,50.52,50.52,50.52,50.52,2200.0,43.2987,43.2987,43.2987,43.2987,2200.0
2022-04-12 10:30:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-12 11:00:00,50.52,50.52,50.52,50.52,1036.0,43.2987,43.2987,43.2987,43.2987,1036.0
2022-04-12 11:30:00,50.52,50.52,50.52,50.52,1400.0,43.2987,43.2987,43.2987,43.2987,1400.0
2022-04-12 12:00:00,50.52,50.52,50.52,50.52,3860.0,43.2987,43.2987,43.2987,43.2987,3860.0
2022-04-12 12:30:00,50.53,50.53,50.52,50.52,300.0,43.3073,43.3073,43.2987,43.2987,300.0
2022-04-12 13:00:00,50.52,50.52,50.52,50.52,4000.0,43.2987,43.2987,43.2987,43.2987,4000.0
2022-04-12 13:30:00,50.52,50.52,50.52,50.52,7585.0,43.2987,43.2987,43.2987,43.2987,7585.0
2022-04-12 14:00:00,50.52,50.52,50.52,50.52,4200.0,43.2987,43.2987,43.2987,43.2987,4200.0
2022-04-12 14:30:00,50.52,50.52,50.51,50.52,3705.0,43.2987,43.2987,43.2902,43.2987,3705.0
2022-04-12 15:00:00,50.52,50.52,50.52,50.52,4160.0,43.2987,43.2987,43.2987,43.2987,4160.0
2022-04-12 15:30:00,50.52,50.52,50.51,50.52,14558.0,43.2987,43.2987,43.2902,43.2987,14558.0
2022-04-13 09:30:00,50.52,50.52,50.51,50.51,9453.0,43.2987,43.2987,43.2902,43.2902,9453.0
2022-04-13 10:00:00,50.51,50.52,50.51,50.52,9869.0,43.2902,43.2987,43.2902,43.2987,9869.0
2022-04-13 10:30:00,50.52,50.52,50.52,50.52,1400.0,43.2987,43.2987,43.2987,43.2987,1400.0
2022-04-13 11:00:00,50.52,50.52,50.52,50.52,200.0,43.2987,43.2987,43.2987,43.2987,200.0
2022-04-13 11:30:00,50.52,50.52,50.51,50.52,18827.0,43.2987,43.2987,43.2902,43.2987,18827.0
2022-04-13 12:00:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-13 12:30:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-13 13:00:00,50.52,50.52,50.52,50.52,0.0,43.2987,43.2987,43.2987,43.2987,0.0
2022-04-13 13:30:00,50.52,50.52,50.52,50.52,2940.0,43.2987,43.2987,43.2987,43.2987,2940.0
2022-04-13 14:00:00,50.52,50.52,50.52,50.52,9536.0,43.2987,43.2987,43.2987,43.2987,9536.0
2022-04-13 14:30:00,50.52,50.52,50.52,50.52,8689.0,43.2987,43.2987,43.2987,43.2987,8689.0
2022-04-13 15:00:00,50.53,50.53,50.53,50.53,51545.0,43.3073,43.3073,43.3073,43.3073,51545.0
2022-04-13 15:30:00,50.53,50.53,50.53,50.53,10456.0,43.3073,43.3073,43.3073,43.3073,10456.0
2022-04-14 09:30:00,50.53,50.53,50.53,50.53,2600.0,43.3073,43.3073,43.3073,43.3073,2600.0
2022-04-14 10:00:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-14 10:30:00,50.53,50.53,50.53,50.53,1200.0,43.3073,43.3073,43.3073,43.3073,1200.0
2022-04-14 11:00:00,50.53,50.53,50.53,50.53,19214.0,43.3073,43.3073,43.3073,43.3073,19214.0
2022-04-14 11:30:00,50.53,50.53,50.53,50.53,400.0,43.3073,43.3073,43.3073,43.3073,400.0
2022-04-14 12:00:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-14 12:30:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-14 13:00:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-14 13:30:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-14 14:00:00,50.53,50.54,50.53,50.53,2272.0,43.3073,43.3159,43.3073,43.3073,2272.0
2022-04-14 14:30:00,50.53,50.55,50.53,50.55,2000.0,43.3073,43.3244,43.3073,43.3244,2000.0
2022-04-14 15:00:00,50.55,50.55,50.55,50.55,1600.0,43.3244,43.3244,43.3244,43.3244,1600.0
2022-04-14 15:30:00,50.55,50.55,50.53,50.53,4000.0,43.3244,43.3244,43.3073,43.3073,4000.0
2022-04-18 09:30:00,50.53,50.53,50.53,50.53,593.0,43.3073,43.3073,43.3073,43.3073,593.0
2022-04-18 10:00:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-18 10:30:00,50.53,50.53,50.53,50.53,1698.0,43.3073,43.3073,43.3073,43.3073,1698.0
2022-04-18 11:00:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-18 11:30:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-18 12:00:00,50.53,50.53,50.53,50.53,2270.0,43.3073,43.3073,43.3073,43.3073,2270.0
2022-04-18 12:30:00,50.54,50.55,50.54,50.54,3207.0,43.3159,43.3244,43.3159,43.3159,3207.0
2022-04-18 13:00:00,50.55,50.55,50.54,50.54,8100.0,43.3244,43.3244,43.3159,43.3159,8100.0
2022-04-18 13:30:00,50.54,50.54,50.54,50.54,600.0,43.3159,43.3159,43.3159,43.3159,600.0
2022-04-18 14:00:00,50.54,50.54,50.54,50.54,0.0,43.3159,43.3159,43.3159,43.3159,0.0
2022-04-18 14:30:00,50.54,50.54,50.54,50.54,11353.0,43.3159,43.3159,43.3159,43.3159,11353.0
2022-04-18 15:00:00,50.54,50.55,50.54,50.54,25578.0,43.3159,43.3244,43.3159,43.3159,25578.0
2022-04-18 15:30:00,50.55,50.55,50.54,50.55,7950.0,43.3244,43.3244,43.3159,43.3244,7950.0
2022-04-19 10:00:00,50.53,50.54,50.53,50.53,22308.0,43.3073,43.3159,43.3073,43.3073,22308.0
2022-04-19 10:30:00,50.53,50.53,50.53,50.53,1950.0,43.3073,43.3073,43.3073,43.3073,1950.0
2022-04-19 11:00:00,50.53,50.53,50.53,50.53,900.0,43.3073,43.3073,43.3073,43.3073,900.0
2022-04-19 11:30:00,50.53,50.53,50.53,50.53,420.0,43.3073,43.3073,43.3073,43.3073,420.0
2022-04-19 12:00:00,50.53,50.53,50.53,50.53,900.0,43.3073,43.3073,43.3073,43.3073,900.0
2022-04-19 12:30:00,50.53,50.53,50.53,50.53,1564.0,43.3073,43.3073,43.3073,43.3073,1564.0
2022-04-19 13:00:00,50.53,50.53,50.53,50.53,1000.0,43.3073,43.3073,43.3073,43.3073,1000.0
2022-04-19 13:30:00,50.53,50.53,50.53,50.53,16258.0,43.3073,43.3073,43.3073,43.3073,16258.0
2022-04-19 14:00:00,50.53,50.53,50.53,50.53,3590.0,43.3073,43.3073,43.3073,43.3073,3590.0
2022-04-19 14:30:00,50.53,50.53,50.53,50.53,900.0,43.3073,43.3073,43.3073,43.3073,900.0
2022-04-19 15:00:00,50.53,50.53,50.53,50.53,4000.0,43.3073,43.3073,43.3073,43.3073,4000.0
2022-04-19 15:30:00,50.53,50.53,50.53,50.53,7373.0,43.3073,43.3073,43.3073,43.3073,7373.0
2022-04-20 09:30:00,50.51,50.51,50.51,50.51,0.0,43.2902,43.2902,43.2902,43.2902,0.0
2022-04-20 10:00:00,50.51,50.51,50.51,50.51,0.0,43.2902,43.2902,43.2902,43.2902,0.0
2022-04-20 10:30:00,50.53,50.53,50.53,50.53,1500.0,43.3073,43.3073,43.3073,43.3073,1500.0
2022-04-20 11:00:00,50.53,50.53,50.53,50.53,3800.0,43.3073,43.3073,43.3073,43.3073,3800.0
2022-04-20 11:30:00,50.53,50.53,50.53,50.53,2000.0,43.3073,43.3073,43.3073,43.3073,2000.0
2022-04-20 12:00:00,50.53,50.53,50.53,50.53,2500.0,43.3073,43.3073,43.3073,43.3073,2500.0
2022-04-20 12:30:00,50.54,50.54,50.54,50.54,700.0,43.3159,43.3159,43.3159,43.3159,700.0
2022-04-20 13:00:00,50.54,50.55,50.54,50.55,5426.0,43.3159,43.3244,43.3159,43.3244,5426.0
2022-04-20 13:30:00,50.55,50.55,50.55,50.55,6438.0,43.3244,43.3244,43.3244,43.3244,6438.0
2022-04-20 14:00:00,50.55,50.55,50.55,50.55,657.0,43.3244,43.3244,43.3244,43.3244,657.0
2022-04-20 14:30:00,50.55,50.55,50.55,50.55,7300.0,43.3244,43.3244,43.3244,43.3244,7300.0
2022-04-20 15:00:00,50.55,50.55,50.55,50.55,4355.0,43.3244,43.3244,43.3244,43.3244,4355.0
2022-04-20 15:30:00,50.55,50.55,50.55,50.55,5690.0,43.3244,43.3244,43.3244,43.3244,5690.0
2022-04-21 09:30:00,50.55,50.55,50.55,50.55,2600.0,43.3244,43.3244,43.3244,43.3244,2600.0
2022-04-21 10:00:00,50.55,50.55,50.55,50.55,2700.0,43.3244,43.3244,43.3244,43.3244,2700.0
2022-04-21 10:30:00,50.55,50.55,50.55,50.55,200.0,43.3244,43.3244,43.3244,43.3244,200.0
2022-04-21 11:00:00,50.55,50.55,50.55,50.55,1300.0,43.3244,43.3244,43.3244,43.3244,1300.0
2022-04-21 11:30:00,50.55,50.55,50.55,50.55,1600.0,43.3244,43.3244,43.3244,43.3244,1600.0
2022-04-21 12:00:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 12:30:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 13:00:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 13:30:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 14:00:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 14:30:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-21 15:00:00,50.54,50.54,50.53,50.53,3963.0,43.3159,43.3159,43.3073,43.3073,3963.0
2022-04-21 15:30:00,50.53,50.54,50.53,50.54,7435.0,43.3073,43.3159,43.3073,43.3159,7435.0
2022-04-22 10:30:00,50.53,50.53,50.53,50.53,300.0,43.3073,43.3073,43.3073,43.3073,300.0
2022-04-22 11:00:00,50.53,50.55,50.53,50.55,9299.0,43.3073,43.3244,43.3073,43.3244,9299.0
2022-04-22 11:30:00,50.55,50.55,50.55,50.55,400.0,43.3244,43.3244,43.3244,43.3244,400.0
2022-04-22 12:00:00,50.55,50.55,50.55,50.55,4839.0,43.3244,43.3244,43.3244,43.3244,4839.0
2022-04-22 12:30:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-22 13:00:00,50.55,50.55,50.55,50.55,0.0,43.3244,43.3244,43.3244,43.3244,0.0
2022-04-22 13:30:00,50.55,50.55,50.53,50.53,13583.0,43.3244,43.3244,43.3073,43.3073,13583.0
2022-04-22 14:00:00,50.52,50.52,50.52,50.52,10300.0,43.2987,43.2987,43.2987,43.2987,10300.0
2022-04-22 14:30:00,50.52,50.53,50.52,50.53,6492.0,43.2987,43.3073,43.2987,43.3073,6492.0
2022-04-22 15:00:00,50.53,50.53,50.52,50.53,2764.0,43.3073,43.3073,43.2987,43.3073,2764.0
2022-04-22 15:30:00,50.53,50.53,50.53,50.53,11361.0,43.3073,43.3073,43.3073,43.3073,11361.0
2022-04-25 09:30:00,50.53,50.53,50.52,50.52,2107.0,43.3073,43.3073,43.2987,43.2987,2107.0
2022-04-25 10:00:00,50.52,50.52,50.52,50.52,17689.0,43.2987,43.2987,43.2987,43.2987,17689.0
2022-04-25 10:30:00,50.52,50.52,50.52,50.52,2200.0,43.2987,43.2987,43.2987,43.2987,2200.0
2022-04-25 11:00:00,50.52,50.52,50.52,50.52,2500.0,43.2987,43.2987,43.2987,43.2987,2500.0
2022-04-25 11:30:00,50.52,50.52,50.52,50.52,6903.0,43.2987,43.2987,43.2987,43.2987,6903.0
2022-04-25 12:00:00,50.52,50.52,50.52,50.52,100.0,43.2987,43.2987,43.2987,43.2987,100.0
2022-04-25 12:30:00,50.52,50.52,50.52,50.52,2600.0,43.2987,43.2987,43.2987,43.2987,2600.0
2022-04-25 13:00:00,50.52,50.55,50.52,50.55,27060.0,43.2987,43.3244,43.2987,43.3244,27060.0
2022-04-25 13:30:00,50.55,50.55,50.53,50.53,23960.0,43.3244,43.3244,43.3073,43.3073,23960.0
2022-04-25 14:00:00,50.53,50.53,50.53,50.53,900.0,43.3073,43.3073,43.3073,43.3073,900.0
2022-04-25 14:30:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-25 15:00:00,50.53,50.53,50.53,50.53,0.0,43.3073,43.3073,43.3073,43.3073,0.0
2022-04-25 15:30:00,50.54,50.55,50.54,50.55,5606.0,43.3159,43.3244,43.3159,43.3244,5606.0
2022-04-26 09:30:00,50.53,50.54,50.52,50.52,13700.0,43.3073,43.3159,43.2987,43.2987,13700.0
2022-04-26 10:00:00,50.52,50.52,50.52,50.52,10600.0,43.2987,43.2987,43.2987,43.2987,10600.0
2022-04-26 10:30:00,50.52,50.52,50.52,50.52,200.0,43.2987,43.2987,43.2987,43.2987,200.0
2022-04-26 11:00:00,50.52,50.52,50.52,50.52,700.0,43.2987,43.2987,43.2987,43.2987,700.0
2022-04-26 11:30:00,50.51,50.51,50.49,50.49,49206.0,43.2902,43.2902,43.273,43.273,49206.0
2022-04-26 12:00:00,50.49,50.49,50.49,50.49,32400.0,43.273,43.273,43.273,43.273,32400.0
2022-04-26 12:30:00,50.49,50.49,50.48,50.48,27400.0,43.273,43.273,43.2645,43.2645,27400.0
2022-04-26 13:00:00,50.48,50.48,50.48,50.48,4000.0,43.2645,43.2645,43.2645,43.2645,4000.0
2022-04-26 13:30:00,50.48,50.48,50.48,50.48,6000.0,43.2645,43.2645,43.2645,43.2645,6000.0
2022-04-26 14:00:00,50.48,50.48,50.47,50.47,15451.0,43.2645,43.2645,43.2559,43.2559,15451.0
2022-04-26 14:30:00,50.47,50.47,50.45,50.45,21672.0,43.2559,43.2559,43.2387,43.2387,21672.0
2022-04-26 15:00:00,50.45,50.46,50.45,50.45,20780.0,43.2387,43.2473,43.2387,43.2387,20780.0
2022-04-26 15:30:00,50.45,50.45,50.45,50.45,57164.0,43.2387,43.2387,43.2387,43.2387,57164.0
2022-04-27 09:30:00,50.47,50.48,50.47,50.47,7011.0,43.2559,43.2645,43.2559,43.2559,7011.0
2022-04-27 10:00:00,50.47,50.47,50.45,50.45,7936.0,43.2559,43.2559,43.2387,43.2387,7936.0
2022-04-27 10:30:00,50.45,50.45,50.45,50.45,0.0,43.2387,43.2387,43.2387,43.2387,0.0
2022-04-27 11:00:00,50.45,50.45,50.45,50.45,100.0,43.2387,43.2387,43.2387,43.2387,100.0
2022-04-27 11:30:00,50.45,50.45,50.45,50.45,100.0,43.2387,43.2387,43.2387,43.2387,100.0
2022-04-27 12:00:00,50.45,50.47,50.45,50.47,17809.0,43.2387,43.2559,43.2387,43.2559,17809.0
2022-04-27 12:30:00,50.47,50.47,50.45,50.45,13011.0,43.2559,43.2559,43.2387,43.2387,13011.0
2022-04-27 13:00:00,50.45,50.45,50.45,50.45,10295.0,43.2387,43.2387,43.2387,43.2387,10295.0
2022-04-27 13:30:00,50.45,50.45,50.45,50.45,100.0,43.2387,43.2387,43.2387,43.2387,100.0
2022-04-27 14:00:00,50.45,50.47,50.45,50.45,5177.0,43.2387,43.2559,43.2387,43.2387,5177.0
2022-04-27 14:30:00,50.45,50.46,50.45,50.45,2157.0,43.2387,43.2473,43.2387,43.2387,2157.0
2022-04-27 15:00:00,50.45,50.47,50.45,50.47,14597.0,43.2387,43.2559,43.2387,43.2559,14597.0
2022-04-27 15:30:00,50.47,50.47,50.45,50.46,33976.0,43.2559,43.2559,43.2387,43.2473,33976.0
2022-04-28 09:30:00,50.47,50.48,50.47,50.47,1342.0,43.2559,43.2645,43.2559,43.2559,1342.0
2022-04-28 10:00:00,50.47,50.47,50.47,50.47,400.0,43.2559,43.2559,43.2559,43.2559,400.0
2022-04-28 10:30:00,50.47,50.47,50.47,50.47,313.0,43.2559,43.2559,43.2559,43.2559,313.0
2022-04-28 11:00:00,50.47,50.47,50.47,50.47,4690.0,43.2559,43.2559,43.2559,43.2559,4690.0
2022-04-28 11:30:00,50.47,50.48,50.47,50.48,2741.0,43.2559,43.2645,43.2559,43.2645,2741.0
2022-04-28 12:00:00,50.48,50.48,50.48,50.48,100.0,43.2645,43.2645,43.2645,43.2645,100.0
2022-04-28 12:30:00,50.48,50.48,50.48,50.48,2000.0,43.2645,43.2645,43.2645,43.2645,2000.0
2022-04-28 13:00:00,50.49,50.49,50.49,50.49,2100.0,43.273,43.273,43.273,43.273,2100.0
2022-04-28 13:30:00,50.49,50.49,50.49,50.49,6400.0,43.273,43.273,43.273,43.273,6400.0
2022-04-28 14:00:00,50.49,50.49,50.49,50.49,2252.0,43.273,43.273,43.273,43.273,2252.0
2022-04-28 14:30:00,50.49,50.49,50.48,50.48,2959.0,43.273,43.273,43.2645,43.2645,2959.0
2022-04-28 15:00:00,50.48,50.48,50.48,50.48,700.0,43.2645,43.2645,43.2645,43.2645,700.0
2022-04-28 15:30:00,50.48,50.48,50.47,50.47,21272.0,43.2645,43.2645,43.2559,43.2559,21272.0
2022-04-29 09:30:00,50.47,50.47,50.46,50.47,24520.0,43.2559,43.2559,43.2473,43.2559,24520.0
2022-04-29 10:00:00,50.47,50.47,50.46,50.47,9651.0,43.2559,43.2559,43.2473,43.2559,9651.0
2022-04-29 10:30:00,50.47,50.47,50.46,50.46,300.0,43.2559,43.2559,43.2473,43.2473,300.0
2022-04-29 11:00:00,50.45,50.45,50.45,50.45,7644.0,43.2387,43.2387,43.2387,43.2387,7644.0
2022-04-29 11:30:00,50.45,50.45,50.45,50.45,2332.0,43.2387,43.2387,43.2387,43.2387,2332.0
2022-04-29 12:00:00,50.45,50.47,50.45,50.46,27560.0,43.2387,43.2559,43.2387,43.2473,27560.0
2022-04-29 12:30:00,50.46,50.47,50.46,50.47,1040.0,43.2473,43.2559,43.2473,43.2559,1040.0
2022-04-29 13:00:00,50.47,50.47,50.45,50.45,4900.0,43.2559,43.2559,43.2387,43.2387,4900.0
2022-04-29 13:30:00,50.45,50.47,50.45,50.47,5826.0,43.2387,43.2559,43.2387,43.2559,5826.0
2022-04-29 14:00:00,50.47,50.47,50.47,50.47,2700.0,43.2559,43.2559,43.2559,43.2559,2700.0
2022-04-29 14:30:00,50.47,50.49,50.47,50.49,29254.0,43.2559,43.273,43.2559,43.273,29254.0
2022-04-29 15:00:00,50.49,50.53,50.49,50.52,44700.0,43.273,43.3073,43.273,43.2987,44700.0
2022-04-29 15:30:00,50.52,50.53,50.52,50.53,9981.0,43.2987,43.3073,43.2987,43.3073,9981.0
2022-05-02 09:30:00,50.49,50.5,50.49,50.5,300.0,43.2942,43.3028,43.2942,43.3028,300.0
2022-05-02 10:00:00,50.5,50.5,50.49,50.49,7593.0,43.3028,43.3028,43.2942,43.2942,7593.0
2022-05-02 10:30:00,50.49,50.49,50.49,50.49,300.0,43.2942,43.2942,43.2942,43.2942,300.0
2022-05-02 11:00:00,50.49,50.49,50.49,50.49,445.0,43.2942,43.2942,43.2942,43.2942,445.0
2022-05-02 11:30:00,50.49,50.49,50.48,50.48,5090.0,43.2942,43.2942,43.2857,43.2857,5090.0
2022-05-02 12:00:00,50.48,50.49,50.48,50.49,8295.0,43.2857,43.2942,43.2857,43.2942,8295.0
2022-05-02 12:30:00,50.5,50.5,50.49,50.49,2702.0,43.3028,43.3028,43.2942,43.2942,2702.0
2022-05-02 13:00:00,50.49,50.51,50.49,50.51,5598.0,43.2942,43.3114,43.2942,43.3114,5598.0
2022-05-02 13:30:00,50.5,50.51,50.49,50.51,2600.0,43.3028,43.3114,43.2942,43.3114,2600.0
2022-05-02 14:00:00,50.51,50.51,50.51,50.51,1085.0,43.3114,43.3114,43.3114,43.3114,1085.0
2022-05-02 14:30:00,50.51,50.52,50.51,50.52,6341.0,43.3114,43.32,43.3114,43.32,6341.0
2022-05-02 15:00:00,50.52,50.53,50.52,50.53,2243.0,43.32,43.3285,43.32,43.3285,2243.0
2022-05-02 15:30:00,50.53,50.56,50.53,50.56,43160.0,43.3285,43.3543,43.3285,43.3543,43160.0
2022-05-03 09:30:00,50.53,50.53,50.52,50.52,7971.0,43.3285,43.3285,43.32,43.32,7971.0
2022-05-03 10:00:00,50.52,50.53,50.52,50.53,11319.0,43.32,43.3285,43.32,43.3285,11319.0
2022-05-03 10:30:00,50.53,50.53,50.53,50.53,4350.0,43.3285,43.3285,43.3285,43.3285,4350.0
2022-05-03 11:00:00,50.54,50.54,50.53,50.53,11465.0,43.3371,43.3371,43.3285,43.3285,11465.0
2022-05-03 11:30:00,50.53,50.53,50.52,50.53,12137.0,43.3285,43.3285,43.32,43.3285,12137.0
2022-05-03 12:00:00,50.52,50.52,50.52,50.52,2006.0,43.32,43.32,43.32,43.32,2006.0
2022-05-03 12:30:00,50.52,50.52,50.5,50.5,7191.0,43.32,43.32,43.3028,43.3028,7191.0
2022-05-03 13:00:00,50.5,50.5,50.49,50.49,2348.0,43.3028,43.3028,43.2942,43.2942,2348.0
2022-05-03 13:30:00,50.49,50.5,50.49,50.5,2075.0,43.2942,43.3028,43.2942,43.3028,2075.0
2022-05-03 14:00:00,50.49,50.49,50.49,50.49,2700.0,43.2942,43.2942,43.2942,43.2942,2700.0
2022-05-03 14:30:00,50.49,50.49,50.49,50.49,2400.0,43.2942,43.2942,43.2942,43.2942,2400.0
2022-05-03 15:00:00,50.49,50.49,50.49,50.49,1100.0,43.2942,43.2942,43.2942,43.2942,1100.0
2022-05-03 15:30:00,50.5,50.5,50.5,50.5,100.0,43.3028,43.3028,43.3028,43.3028,100.0
2022-05-04 09:30:00,50.5,50.5,50.5,50.5,0.0,43.3028,43.3028,43.3028,43.3028,0.0
2022-05-04 10:00:00,50.5,50.51,50.5,50.5,4200.0,43.3028,43.3114,43.3028,43.3028,4200.0
2022-05-04 10:30:00,50.5,50.5,50.5,50.5,400.0,43.3028,43.3028,43.3028,43.3028,400.0
2022-05-04 11:00:00,50.51,50.51,50.51,50.51,2300.0,43.3114,43.3114,43.3114,43.3114,2300.0
2022-05-04 11:30:00,50.51,50.52,50.51,50.51,3952.0,43.3114,43.32,43.3114,43.3114,3952.0
2022-05-04 12:00:00,50.51,50.51,50.5,50.5,8250.0,43.3114,43.3114,43.3028,43.3028,8250.0
2022-05-04 12:30:00,50.49,50.5,50.49,50.49,12500.0,43.2942,43.3028,43.2942,43.2942,12500.0
2022-05-04 13:00:00,50.49,50.49,50.49,50.49,0.0,43.2942,43.2942,43.2942,43.2942,0.0
2022-05-04 13:30:00,50.49,50.49,50.49,50.49,300.0,43.2942,43.2942,43.2942,43.2942,300.0
2022-05-04 14:00:00,50.51,50.52,50.51,50.52,1400.0,43.3114,43.32,43.3114,43.32,1400.0
2022-05-04 14:30:00,50.52,50.55,50.52,50.55,7100.0,43.32,43.3457,43.32,43.3457,7100.0
2022-05-04 15:00:00,50.53,50.54,50.53,50.54,3263.0,43.3285,43.3371,43.3285,43.3371,3263.0
2022-05-04 15:30:00,50.54,50.54,50.49,50.52,104080.0,43.3371,43.3371,43.2942,43.32,104080.0
2022-05-05 09:30:00,50.51,50.51,50.5,50.5,700.0,43.3114,43.3114,43.3028,43.3028,700.0
2022-05-05 10:00:00,50.49,50.49,50.48,50.48,14973.0,43.2942,43.2942,43.2857,43.2857,14973.0
2022-05-05 10:30:00,50.48,50.48,50.48,50.48,1956.0,43.2857,43.2857,43.2857,43.2857,1956.0
2022-05-05 11:00:00,50.48,50.48,50.46,50.46,2015.0,43.2857,43.2857,43.2685,43.2685,2015.0
2022-05-05 11:30:00,50.46,50.48,50.46,50.47,12942.0,43.2685,43.2857,43.2685,43.2771,12942.0
2022-05-05 12:00:00,50.47,50.47,50.47,50.47,100.0,43.2771,43.2771,43.2771,43.2771,100.0
2022-05-05 12:30:00,50.47,50.48,50.47,50.48,1205.0,43.2771,43.2857,43.2771,43.2857,1205.0
2022-05-05 13:00:00,50.48,50.48,50.48,50.48,2486.0,43.2857,43.2857,43.2857,43.2857,2486.0
2022-05-05 13:30:00,50.48,50.48,50.47,50.47,3410.0,43.2857,43.2857,43.2771,43.2771,3410.0
2022-05-05 14:00:00,50.47,50.47,50.45,50.46,2900.0,43.2771,43.2771,43.2599,43.2685,2900.0
2022-05-05 14:30:00,50.47,50.47,50.47,50.47,6200.0,43.2771,43.2771,43.2771,43.2771,6200.0
2022-05-05 15:00:00,50.47,50.47,50.46,50.46,8735.0,43.2771,43.2771,43.2685,43.2685,8735.0
2022-05-05 15:30:00,50.46,50.48,50.46,50.47,19005.0,43.2685,43.2857,43.2685,43.2771,19005.0
2022-05-06 09:30:00,50.48,50.5,50.48,50.5,33265.0,43.2857,43.3028,43.2857,43.3028,33265.0
2022-05-06 10:00:00,50.5,50.52,50.5,50.52,37394.0,43.3028,43.32,43.3028,43.32,37394.0
2022-05-06 10:30:00,50.51,50.52,50.51,50.52,6800.0,43.3114,43.32,43.3114,43.32,6800.0
2022-05-06 11:00:00,50.52,50.52,50.52,50.52,1600.0,43.32,43.32,43.32,43.32,1600.0
2022-05-06 11:30:00,50.52,50.52,50.52,50.52,4500.0,43.32,43.32,43.32,43.32,4500.0
2022-05-06 12:00:00,50.53,50.53,50.52,50.52,2156.0,43.3285,43.3285,43.32,43.32,2156.0
2022-05-06 12:30:00,50.53,50.53,50.52,50.53,7460.0,43.3285,43.3285,43.32,43.3285,7460.0
2022-05-06 13:00:00,50.53,50.53,50.52,50.52,900.0,43.3285,43.3285,43.32,43.32,900.0
2022-05-06 13:30:00,50.52,50.52,50.52,50.52,3900.0,43.32,43.32,43.32,43.32,3900.0
2022-05-06 14:00:00,50.52,50.52,50.52,50.52,4200.0,43.32,43.32,43.32,43.32,4200.0
2022-05-06 14:30:00,50.52,50.53,50.52,50.53,500.0,43.32,43.3285,43.32,43.3285,500.0
2022-05-06 15:00:00,50.53,50.54,50.53,50.53,8447.0,43.3285,43.3371,43.3285,43.3285,8447.0
2022-05-06 15:30:00,50.53,50.55,50.53,50.55,9532.0,43.3285,43.3457,43.3285,43.3457,9532.0
2022-05-09 09:30:00,50.5,50.5,50.49,50.5,4147.0,43.3028,43.3028,43.2942,43.3028,4147.0
2022-05-09 10:00:00,50.51,50.51,50.49,50.49,6565.0,43.3114,43.3114,43.2942,43.2942,6565.0
2022-05-09 10:30:00,50.49,50.49,50.49,50.49,600.0,43.2942,43.2942,43.2942,43.2942,600.0
2022-05-09 11:00:00,50.49,50.49,50.49,50.49,0.0,43.2942,43.2942,43.2942,43.2942,0.0
2022-05-09 11:30:00,50.49,50.49,50.49,50.49,0.0,43.2942,43.2942,43.2942,43.2942,0.0
2022-05-09 12:00:00,50.49,50.49,50.49,50.49,500.0,43.2942,43.2942,43.2942,43.2942,500.0
2022-05-09 12:30:00,50.48,50.48,50.48,50.48,2306.0,43.2857,43.2857,43.2857,43.2857,2306.0
2022-05-09 13:00:00,50.48,50.48,50.48,50.48,3400.0,43.2857,43.2857,43.2857,43.2857,3400.0
2022-05-09 13:30:00,50.48,50.48,50.48,50.48,3700.0,43.2857,43.2857,43.2857,43.2857,3700.0
2022-05-09 14:00:00,50.48,50.49,50.48,50.49,23016.0,43.2857,43.2942,43.2857,43.2942,23016.0
2022-05-09 14:30:00,50.49,50.5,50.49,50.49,7912.0,43.2942,43.3028,43.2942,43.2942,7912.0
2022-05-09 15:00:00,50.49,50.5,50.49,50.5,5559.0,43.2942,43.3028,43.2942,43.3028,5559.0
2022-05-09 15:30:00,50.5,50.51,50.49,50.51,14425.0,43.3028,43.3114,43.2942,43.3114,14425.0
2022-05-10 09:30:00,50.5,50.5,50.48,50.48,7204.0,43.3028,43.3028,43.2857,43.2857,7204.0
2022-05-10 10:00:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-10 10:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-10 11:00:00,50.48,50.48,50.48,50.48,600.0,43.2857,43.2857,43.2857,43.2857,600.0
2022-05-10 11:30:00,50.48,50.48,50.47,50.47,900.0,43.2857,43.2857,43.2771,43.2771,900.0
2022-05-10 12:00:00,50.48,50.48,50.48,50.48,1355.0,43.2857,43.2857,43.2857,43.2857,1355.0
2022-05-10 12:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-10 13:00:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-10 13:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-10 14:00:00,50.47,50.47,50.47,50.47,13990.0,43.2771,43.2771,43.2771,43.2771,13990.0
2022-05-10 14:30:00,50.48,50.48,50.47,50.48,5848.0,43.2857,43.2857,43.2771,43.2857,5848.0
2022-05-10 15:00:00,50.48,50.48,50.46,50.48,5200.0,43.2857,43.2857,43.2685,43.2857,5200.0
2022-05-10 15:30:00,50.47,50.47,50.47,50.47,7400.0,43.2771,43.2771,43.2771,43.2771,7400.0
2022-05-11 09:30:00,50.47,50.47,50.47,50.47,500.0,43.2771,43.2771,43.2771,43.2771,500.0
2022-05-11 10:00:00,50.48,50.48,50.48,50.48,1268.0,43.2857,43.2857,43.2857,43.2857,1268.0
2022-05-11 10:30:00,50.48,50.48,50.48,50.48,700.0,43.2857,43.2857,43.2857,43.2857,700.0
2022-05-11 11:00:00,50.49,50.49,50.49,50.49,10510.0,43.2942,43.2942,43.2942,43.2942,10510.0
2022-05-11 11:30:00,50.48,50.48,50.48,50.48,200.0,43.2857,43.2857,43.2857,43.2857,200.0
2022-05-11 12:00:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-11 12:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-11 13:00:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-11 13:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-11 14:00:00,50.48,50.48,50.48,50.48,1400.0,43.2857,43.2857,43.2857,43.2857,1400.0
2022-05-11 14:30:00,50.48,50.48,50.46,50.46,4798.0,43.2857,43.2857,43.2685,43.2685,4798.0
2022-05-11 15:00:00,50.47,50.47,50.47,50.47,5534.0,43.2771,43.2771,43.2771,43.2771,5534.0
2022-05-11 15:30:00,50.47,50.49,50.46,50.46,42096.0,43.2771,43.2942,43.2685,43.2685,42096.0
2022-05-12 09:30:00,50.45,50.47,50.45,50.47,13483.0,43.2599,43.2771,43.2599,43.2771,13483.0
2022-05-12 10:00:00,50.47,50.47,50.47,50.47,0.0,43.2771,43.2771,43.2771,43.2771,0.0
2022-05-12 10:30:00,50.48,50.48,50.48,50.48,500.0,43.2857,43.2857,43.2857,43.2857,500.0
2022-05-12 11:00:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-12 11:30:00,50.48,50.48,50.48,50.48,0.0,43.2857,43.2857,43.2857,43.2857,0.0
2022-05-12 12:00:00,50.48,50.48,50.48,50.48,11374.0,43.2857,43.2857,43.2857,43.2857,11374.0
2022-05-12 12:30:00,50.48,50.48,50.48,50.48,100.0,43.2857,43.2857,43.2857,43.2857,100.0
2022-05-12 13:00:00,50.48,50.48,50.47,50.47,2682.0,43.2857,43.2857,43.2771,43.2771,2682.0
2022-05-12 13:30:00,50.46,50.48,50.46,50.48,12990.0,43.2685,43.2857,43.2685,43.2857,12990.0
2022-05-12 14:00:00,50.48,50.48,50.47,50.47,3778.0,43.2857,43.2857,43.2771,43.2771,3778.0
2022-05-12 14:30:00,50.47,50.47,50.47,50.47,100.0,43.2771,43.2771,43.2771,43.2771,100.0
2022-05-12 15:00:00,50.47,50.47,50.47,50.47,14522.0,43.2771,43.2771,43.2771,43.2771,14522.0
2022-05-12 15:30:00,50.47,50.48,50.46,50.48,51812.0,43.2771,43.2857,43.2685,43.2857,51812.0
2022-05-13 09:30:00,50.47,50.47,50.47,50.47,1200.0,43.2771,43.2771,43.2771,43.2771,1200.0
2022-05-13 10:00:00,50.48,50.48,50.48,50.48,1800.0,43.2857,43.2857,43.2857,43.2857,1800.0
2022-05-13 10:30:00,50.48,50.48,50.48,50.48,6005.0,43.2857,43.2857,43.2857,43.2857,6005.0
2022-05-13 11:00:00,50.48,50.48,50.48,50.48,2788.0,43.2857,43.2857,43.2857,43.2857,2788.0
2022-05-13 11:30:00,50.48,50.48,50.48,50.48,400.0,43.2857,43.2857,43.2857,43.2857,400.0
2022-05-13 12:00:00,50.49,50.49,50.48,50.48,7933.0,43.2942,43.2942,43.2857,43.2857,7933.0
2022-05-13 12:30:00,50.48,50.48,50.48,50.48,390.0,43.2857,43.2857,43.2857,43.2857,390.0
2022-05-13 13:00:00,50.48,50.48,50.48,50.48,1148.0,43.2857,43.2857,43.2857,43.2857,1148.0
2022-05-13 13:30:00,50.48,50.49,50.48,50.48,24643.0,43.2857,43.2942,43.2857,43.2857,24643.0
2022-05-13 14:00:00,50.48,50.48,50.48,50.48,400.0,43.2857,43.2857,43.2857,43.2857,400.0
2022-05-13 14:30:00,50.48,50.48,50.48,50.48,7090.0,43.2857,43.2857,43.2857,43.2857,7090.0
2022-05-13 15:00:00,50.48,50.48,50.47,50.47,22094.0,43.2857,43.2857,43.2771,43.2771,22094.0
2022-05-13 15:30:00,50.47,50.47,50.46,50.47,25485.0,43.2771,43.2771,43.2685,43.2771,25485.0
2022-05-16 10:00:00,50.45,50.46,50.45,50.46,1100.0,43.2599,43.2685,43.2599,43.2685,1100.0
2022-05-16 10:30:00,50.46,50.46,50.46,50.46,100.0,43.2685,43.2685,43.2685,43.2685,100.0
2022-05-16 11:00:00,50.45,50.45,50.45,50.45,800.0,43.2599,43.2599,43.2599,43.2599,800.0
2022-05-16 11:30:00,50.45,50.45,50.45,50.45,912.0,43.2599,43.2599,43.2599,43.2599,912.0
2022-05-16 12:00:00,50.45,50.45,50.45,50.45,7085.0,43.2599,43.2599,43.2599,43.2599,7085.0
2022-05-16 12:30:00,50.45,50.45,50.45,50.45,0.0,43.2599,43.2599,43.2599,43.2599,0.0
2022-05-16 13:00:00,50.45,50.45,50.45,50.45,0.0,43.2599,43.2599,43.2599,43.2599,0.0
2022-05-16 13:30:00,50.46,50.47,50.46,50.47,9318.0,43.2685,43.2771,43.2685,43.2771,9318.0
2022-05-16 14:00:00,50.47,50.47,50.45,50.45,1900.0,43.2771,43.2771,43.2599,43.2599,1900.0
2022-05-16 14:30:00,50.45,50.45,50.44,50.44,2300.0,43.2599,43.2599,43.2514,43.2514,2300.0
2022-05-16 15:00:00,50.45,50.45,50.44,50.44,11571.0,43.2599,43.2599,43.2514,43.2514,11571.0
2022-05-16 15:30:00,50.44,50.45,50.44,50.45,3646.0,43.2514,43.2599,43.2514,43.2599,3646.0
2022-05-17 09:30:00,50.45,50.46,50.45,50.46,694.0,43.2599,43.2685,43.2599,43.2685,694.0
2022-05-17 10:00:00,50.46,50.46,50.46,50.46,0.0,43.2685,43.2685,43.2685,43.2685,0.0
2022-05-17 10:30:00,50.46,50.46,50.46,50.46,0.0,43.2685,43.2685,43.2685,43.2685,0.0
2022-05-17 11:00:00,50.47,50.47,50.46,50.46,1610.0,43.2771,43.2771,43.2685,43.2685,1610.0
2022-05-17 11:30:00,50.46,50.48,50.46,50.47,3800.0,43.2685,43.2857,43.2685,43.2771,3800.0
2022-05-17 12:00:00,50.47,50.47,50.47,50.47,11012.0,43.2771,43.2771,43.2771,43.2771,11012.0
2022-05-17 12:30:00,50.47,50.47,50.47,50.47,0.0,43.2771,43.2771,43.2771,43.2771,0.0
2022-05-17 13:00:00,50.47,50.47,50.46,50.46,400.0,43.2771,43.2771,43.2685,43.2685,400.0
2022-05-17 13:30:00,50.47,50.47,50.47,50.47,700.0,43.2771,43.2771,43.2771,43.2771,700.0
2022-05-17 14:00:00,50.47,50.47,50.46,50.47,5392.0,43.2771,43.2771,43.2685,43.2771,5392.0
2022-05-17 14:30:00,50.47,50.47,50.47,50.47,2600.0,43.2771,43.2771,43.2771,43.2771,2600.0
2022-05-17 15:00:00,50.47,50.47,50.46,50.47,1984.0,43.2771,43.2771,43.2685,43.2771,1984.0
2022-05-17 15:30:00,50.46,50.46,50.45,50.45,22823.0,43.2685,43.2685,43.2599,43.2599,22823.0
2022-05-18 09:30:00,50.46,50.47,50.44,50.44,13647.0,43.2685,43.2771,43.2514,43.2514,13647.0
2022-05-18 10:00:00,50.44,50.45,50.44,50.45,2400.0,43.2514,43.2599,43.2514,43.2599,2400.0
2022-05-18 10:30:00,50.45,50.45,50.45,50.45,1400.0,43.2599,43.2599,43.2599,43.2599,1400.0
2022-05-18 11:00:00,50.45,50.45,50.45,50.45,1798.0,43.2599,43.2599,43.2599,43.2599,1798.0
2022-05-18 11:30:00,50.45,50.45,50.45,50.45,2649.0,43.2599,43.2599,43.2599,43.2599,2649.0
2022-05-18 12:00:00,50.45,50.45,50.43,50.43,8577.0,43.2599,43.2599,43.2428,43.2428,8577.0
2022-05-18 12:30:00,50.44,50.44,50.44,50.44,800.0,43.2514,43.2514,43.2514,43.2514,800.0
2022-05-18 13:00:00,50.44,50.44,50.44,50.44,2553.0,43.2514,43.2514,43.2514,43.2514,2553.0
2022-05-18 13:30:00,50.43,50.44,50.42,50.44,5930.0,43.2428,43.2514,43.2342,43.2514,5930.0
2022-05-18 14:00:00,50.44,50.44,50.44,50.44,800.0,43.2514,43.2514,43.2514,43.2514,800.0
2022-05-18 14:30:00,50.44,50.44,50.44,50.44,5300.0,43.2514,43.2514,43.2514,43.2514,5300.0
2022-05-18 15:00:00,50.44,50.44,50.44,50.44,3470.0,43.2514,43.2514,43.2514,43.2514,3470.0
2022-05-18 15:30:00,50.44,50.44,50.42,50.42,16451.0,43.2514,43.2514,43.2342,43.2342,16451.0
2022-05-19 09:30:00,50.45,50.47,50.44,50.47,3100.0,43.2599,43.2771,43.2514,43.2771,3100.0
2022-05-19 10:00:00,50.47,50.47,50.47,50.47,0.0,43.2771,43.2771,43.2771,43.2771,0.0
2022-05-19 10:30:00,50.45,50.45,50.42,50.42,6339.0,43.2599,43.2599,43.2342,43.2342,6339.0
2022-05-19 11:00:00,50.42,50.42,50.42,50.42,0.0,43.2342,43.2342,43.2342,43.2342,0.0
2022-05-19 11:30:00,50.44,50.44,50.44,50.44,916.0,43.2514,43.2514,43.2514,43.2514,916.0
2022-05-19 12:00:00,50.44,50.44,50.43,50.43,3900.0,43.2514,43.2514,43.2428,43.2428,3900.0
2022-05-19 12:30:00,50.44,50.44,50.44,50.44,439.0,43.2514,43.2514,43.2514,43.2514,439.0
2022-05-19 13:00:00,50.44,50.44,50.44,50.44,0.0,43.2514,43.2514,43.2514,43.2514,0.0
2022-05-19 13:30:00,50.43,50.44,50.43,50.44,1648.0,43.2428,43.2514,43.2428,43.2514,1648.0
2022-05-19 14:00:00,50.44,50.44,50.44,50.44,0.0,43.2514,43.2514,43.2514,43.2514,0.0
2022-05-19 14:30:00,50.45,50.45,50.44,50.44,1409.0,43.2599,43.2599,43.2514,43.2514,1409.0
2022-05-19 15:00:00,50.45,50.45,50.45,50.45,751.0,43.2599,43.2599,43.2599,43.2599,751.0
2022-05-19 15:30:00,50.45,50.45,50.42,50.42,5500.0,43.2599,43.2599,43.2342,43.2342,5500.0
2022-05-20 09:30:00,50.44,50.44,50.44,50.44,3900.0,43.2514,43.2514,43.2514,43.2514,3900.0
2022-05-20 10:00:00,50.43,50.43,50.43,50.43,100.0,43.2428,43.2428,43.2428,43.2428,100.0
2022-05-20 10:30:00,50.44,50.44,50.44,50.44,1846.0,43.2514,43.2514,43.2514,43.2514,1846.0
2022-05-20 11:00:00,50.44,50.44,50.44,50.44,2300.0,43.2514,43.2514,43.2514,43.2514,2300.0
2022-05-20 11:30:00,50.44,50.44,50.44,50.44,0.0,43.2514,43.2514,43.2514,43.2514,0.0
2022-05-20 12:00:00,50.42,50.42,50.42,50.42,2200.0,43.2342,43.2342,43.2342,43.2342,2200.0
2022-05-20 12:30:00,50.42,50.42,50.42,50.42,2852.0,43.2342,43.2342,43.2342,43.2342,2852.0
2022-05-20 13:00:00,50.42,50.42,50.42,50.42,4200.0,43.2342,43.2342,43.2342,43.2342,4200.0
2022-05-20 13:30:00,50.42,50.45,50.42,50.44,9647.0,43.2342,43.2599,43.2342,43.2514,9647.0
2022-05-20 14:00:00,50.44,50.44,50.43,50.43,1600.0,43.2514,43.2514,43.2428,43.2428,1600.0
2022-05-20 14:30:00,50.43,50.43,50.43,50.43,1898.0,43.2428,43.2428,43.2428,43.2428,1898.0
2022-05-20 15:00:00,50.42,50.42,50.42,50.42,1600.0,43.2342,43.2342,43.2342,43.2342,1600.0
2022-05-20 15:30:00,50.41,50.41,50.4,50.41,4200.0,43.2256,43.2256,43.2171,43.2256,4200.0
2022-05-23 09:30:00,50.45,50.46,50.45,50.46,1700.0,43.2599,43.2685,43.2599,43.2685,1700.0
2022-05-23 10:00:00,50.44,50.44,50.44,50.44,121.0,43.2514,43.2514,43.2514,43.2514,121.0
2022-05-23 10:30:00,50.45,50.45,50.45,50.45,2209.0,43.2599,43.2599,43.2599,43.2599,2209.0
2022-05-23 11:00:00,50.45,50.45,50.45,50.45,200.0,43.2599,43.2599,43.2599,43.2599,200.0
2022-05-23 11:30:00,50.45,50.45,50.45,50.45,100.0,43.2599,43.2599,43.2599,43.2599,100.0
2022-05-23 12:00:00,50.45,50.45,50.45,50.45,595.0,43.2599,43.2599,43.2599,43.2599,595.0
2022-05-23 12:30:00,50.45,50.45,50.45,50.45,0.0,43.2599,43.2599,43.2599,43.2599,0.0
2022-05-23 13:00:00,50.45,50.45,50.45,50.45,1766.0,43.2599,43.2599,43.2599,43.2599,1766.0
2022-05-23 13:30:00,50.45,50.45,50.45,50.45,500.0,43.2599,43.2599,43.2599,43.2599,500.0
2022-05-23 14:00:00,50.45,50.45,50.45,50.45,1000.0,43.2599,43.2599,43.2599,43.2599,1000.0
2022-05-23 14:30:00,50.45,50.45,50.45,50.45,850.0,43.2599,43.2599,43.2599,43.2599,850.0
2022-05-23 15:00:00,50.45,50.45,50.45,50.45,1300.0,43.2599,43.2599,43.2599,43.2599,1300.0
2022-05-23 15:30:00,50.45,50.46,50.45,50.46,1202.0,43.2599,43.2685,43.2599,43.2685,1202.0
2022-05-24 09:30:00,50.46,50.46,50.46,50.46,300.0,43.2685,43.2685,43.2685,43.2685,300.0
2022-05-24 10:00:00,50.45,50.45,50.45,50.45,200.0,43.2599,43.2599,43.2599,43.2599,200.0
2022-05-24 10:30:00,50.45,50.45,50.45,50.45,3148.0,43.2599,43.2599,43.2599,43.2599,3148.0
2022-05-24 11:00:00,50.45,50.45,50.45,50.45,300.0,43.2599,43.2599,43.2599,43.2599,300.0
2022-05-24 11:30:00,50.45,50.45,50.45,50.45,100.0,43.2599,43.2599,43.2599,43.2599,100.0
2022-05-24 12:00:00,50.45,50.45,50.43,50.43,15455.0,43.2599,43.2599,43.2428,43.2428,15455.0
2022-05-24 12:30:00,50.42,50.42,50.39,50.4,24125.0,43.2342,43.2342,43.2085,43.2171,24125.0
2022-05-24 13:00:00,50.41,50.41,50.4,50.4,13700.0,43.2256,43.2256,43.2171,43.2171,13700.0
2022-05-24 13:30:00,50.4,50.41,50.4,50.41,2100.0,43.2171,43.2256,43.2171,43.2256,2100.0
2022-05-24 14:00:00,50.41,50.41,50.41,50.41,200.0,43.2256,43.2256,43.2256,43.2256,200.0
2022-05-24 14:30:00,50.4,50.4,50.4,50.4,500.0,43.2171,43.2171,43.2171,43.2171,500.0
2022-05-24 15:00:00,50.4,50.4,50.4,50.4,1800.0,43.2171,43.2171,43.2171,43.2171,1800.0
2022-05-24 15:30:00,50.4,50.41,50.39,50.41,19305.0,43.2171,43.2256,43.2085,43.2256,19305.0
2022-05-25 09:30:00,50.4,50.41,50.4,50.41,5669.0,43.2171,43.2256,43.2171,43.2256,5669.0
2022-05-25 10:00:00,50.41,50.41,50.41,50.41,400.0,43.2256,43.2256,43.2256,43.2256,400.0
2022-05-25 10:30:00,50.41,50.41,50.41,50.41,7000.0,43.2256,43.2256,43.2256,43.2256,7000.0
2022-05-25 11:00:00,50.41,50.41,50.41,50.41,1710.0,43.2256,43.2256,43.2256,43.2256,1710.0
2022-05-25 11:30:00,50.41,50.41,50.41,50.41,300.0,43.2256,43.2256,43.2256,43.2256,300.0
2022-05-25 12:00:00,50.41,50.41,50.41,50.41,1800.0,43.2256,43.2256,43.2256,43.2256,1800.0
2022-05-25 12:30:00,50.41,50.41,50.41,50.41,100.0,43.2256,43.2256,43.2256,43.2256,100.0
2022-05-25 13:00:00,50.41,50.41,50.41,50.41,0.0,43.2256,43.2256,43.2256,43.2256,0.0
2022-05-25 13:30:00,50.41,50.41,50.41,50.41,0.0,43.2256,43.2256,43.2256,43.2256,0.0
2022-05-25 14:00:00,50.4,50.4,50.4,50.4,1739.0,43.2171,43.2171,43.2171,43.2171,1739.0
2022-05-25 14:30:00,50.4,50.4,50.4,50.4,0.0,43.2171,43.2171,43.2171,43.2171,0.0
2022-05-25 15:00:00,50.41,50.41,50.41,50.41,100.0,43.2256,43.2256,43.2256,43.2256,100.0
2022-05-25 15:30:00,50.4,50.41,50.39,50.41,31367.0,43.2171,43.2256,43.2085,43.2256,31367.0
2022-05-26 09:30:00,50.41,50.41,50.41,50.41,700.0,43.2256,43.2256,43.2256,43.2256,700.0
2022-05-26 10:00:00,50.41,50.41,50.4,50.4,3857.0,43.2256,43.2256,43.2171,43.2171,3857.0
2022-05-26 10:30:00,50.4,50.4,50.4,50.4,1885.0,43.2171,43.2171,43.2171,43.2171,1885.0
2022-05-26 11:00:00,50.4,50.4,50.4,50.4,400.0,43.2171,43.2171,43.2171,43.2171,400.0
2022-05-26 11:30:00,50.4,50.41,50.4,50.41,3074.0,43.2171,43.2256,43.2171,43.2256,3074.0
2022-05-26 12:00:00,50.41,50.41,50.41,50.41,0.0,43.2256,43.2256,43.2256,43.2256,0.0
2022-05-26 12:30:00,50.41,50.41,50.41,50.41,0.0,43.2256,43.2256,43.2256,43.2256,0.0
2022-05-26 13:00:00,50.41,50.41,50.41,50.41,1600.0,43.2256,43.2256,43.2256,43.2256,1600.0
2022-05-26 13:30:00,50.4,50.4,50.4,50.4,17825.0,43.2171,43.2171,43.2171,43.2171,17825.0
2022-05-26 14:00:00,50.4,50.4,50.4,50.4,1510.0,43.2171,43.2171,43.2171,43.2171,1510.0
2022-05-26 14:30:00,50.4,50.4,50.4,50.4,3000.0,43.2171,43.2171,43.2171,43.2171,3000.0
2022-05-26 15:00:00,50.4,50.4,50.4,50.4,0.0,43.2171,43.2171,43.2171,43.2171,0.0
2022-05-26 15:30:00,50.39,50.4,50.39,50.4,7300.0,43.2085,43.2171,43.2085,43.2171,7300.0
2022-05-27 09:30:00,50.41,50.41,50.41,50.41,400.0,43.2256,43.2256,43.2256,43.2256,400.0
2022-05-27 10:00:00,50.41,50.41,50.41,50.41,3900.0,43.2256,43.2256,43.2256,43.2256,3900.0
2022-05-27 10:30:00,50.4,50.4,50.4,50.4,4256.0,43.2171,43.2171,43.2171,43.2171,4256.0
2022-05-27 11:00:00,50.4,50.4,50.4,50.4,500.0,43.2171,43.2171,43.2171,43.2171,500.0
2022-05-27 11:30:00,50.4,50.4,50.38,50.4,1900.0,43.2171,43.2171,43.1999,43.2171,1900.0
2022-05-27 12:00:00,50.39,50.39,50.39,50.39,300.0,43.2085,43.2085,43.2085,43.2085,300.0
2022-05-27 12:30:00,50.4,50.4,50.4,50.4,900.0,43.2171,43.2171,43.2171,43.2171,900.0
2022-05-27 13:00:00,50.39,50.4,50.39,50.4,500.0,43.2085,43.2171,43.2085,43.2171,500.0
2022-05-27 13:30:00,50.4,50.4,50.39,50.4,900.0,43.2171,43.2171,43.2085,43.2171,900.0
2022-05-27 14:00:00,50.4,50.4,50.4,50.4,486.0,43.2171,43.2171,43.2171,43.2171,486.0
2022-05-27 14:30:00,50.39,50.39,50.39,50.39,2932.0,43.2085,43.2085,43.2085,43.2085,2932.0
2022-05-27 15:00:00,50.39,50.39,50.38,50.38,400.0,43.2085,43.2085,43.1999,43.1999,400.0
2022-05-27 15:30:00,50.38,50.4,50.38,50.4,14203.0,43.1999,43.2171,43.1999,43.2171,14203.0
2022-05-31 09:30:00,50.4,50.4,50.39,50.39,1600.0,43.2171,43.2171,43.2085,43.2085,1600.0
2022-05-31 10:00:00,50.39,50.39,50.39,50.39,2000.0,43.2085,43.2085,43.2085,43.2085,2000.0
2022-05-31 10:30:00,50.39,50.4,50.39,50.4,15411.0,43.2085,43.2171,43.2085,43.2171,15411.0
2022-05-31 11:00:00,50.4,50.4,50.4,50.4,0.0,43.2171,43.2171,43.2171,43.2171,0.0
2022-05-31 11:30:00,50.4,50.4,50.4,50.4,0.0,43.2171,43.2171,43.2171,43.2171,0.0
2022-05-31 12:00:00,50.4,50.4,50.4,50.4,0.0,43.2171,43.2171,43.2171,43.2171,0.0
2022-05-31 12:30:00,50.4,50.4,50.4,50.4,300.0,43.2171,43.2171,43.2171,43.2171,300.0
2022-05-31 13:00:00,50.4,50.4,50.4,50.4,100.0,43.2171,43.2171,43.2171,43.2171,100.0
2022-05-31 13:30:00,50.4,50.4,50.4,50.4,900.0,43.2171,43.2171,43.2171,43.2171,900.0
2022-05-31 14:00:00,50.4,50.4,50.34,50.38,119417.0,43.2171,43.2171,43.1656,43.1999,119417.0
2022-05-31 14:30:00,50.38,50.38,50.38,50.38,14800.0,43.1999,43.1999,43.1999,43.1999,14800.0
2022-05-31 15:00:00,50.38,50.38,50.38,50.38,1600.0,43.1999,43.1999,43.1999,43.1999,1600.0
2022-05-31 15:30:00,50.38,50.38,50.37,50.37,12600.0,43.1999,43.1999,43.1913,43.1913,12600.0
2022-06-01 09:30:00,50.34,50.34,50.34,50.34,133.0,43.2019,43.2019,43.2019,43.2019,133.0
2022-06-01 10:00:00,50.34,50.34,50.33,50.33,11734.0,43.2019,43.2019,43.1933,43.1933,11734.0
2022-06-01 10:30:00,50.33,50.33,50.33,50.33,6166.0,43.1933,43.1933,43.1933,43.1933,6166.0
2022-06-01 11:00:00,50.33,50.33,50.33,50.33,15809.0,43.1933,43.1933,43.1933,43.1933,15809.0
2022-06-01 11:30:00,50.32,50.32,50.32,50.32,5200.0,43.1847,43.1847,43.1847,43.1847,5200.0
2022-06-01 12:00:00,50.32,50.32,50.32,50.32,3355.0,43.1847,43.1847,43.1847,43.1847,3355.0
2022-06-01 12:30:00,50.32,50.32,50.32,50.32,3151.0,43.1847,43.1847,43.1847,43.1847,3151.0
2022-06-01 13:00:00,50.31,50.31,50.3,50.3,18900.0,43.1761,43.1761,43.1675,43.1675,18900.0
2022-06-01 13:30:00,50.3,50.3,50.3,50.3,8403.0,43.1675,43.1675,43.1675,43.1675,8403.0
2022-06-01 14:00:00,50.3,50.3,50.3,50.3,9633.0,43.1675,43.1675,43.1675,43.1675,9633.0
2022-06-01 14:30:00,50.3,50.3,50.3,50.3,39400.0,43.1675,43.1675,43.1675,43.1675,39400.0
2022-06-01 15:00:00,50.3,50.3,50.3,50.3,9600.0,43.1675,43.1675,43.1675,43.1675,9600.0
2022-06-01 15:30:00,50.3,50.3,50.29,50.3,44090.0,43.1675,43.1675,43.159,43.1675,44090.0
2022-06-02 09:30:00,50.34,50.34,50.34,50.34,17354.0,43.2019,43.2019,43.2019,43.2019,17354.0
2022-06-02 10:00:00,50.34,50.34,50.33,50.33,6900.0,43.2019,43.2019,43.1933,43.1933,6900.0
2022-06-02 10:30:00,50.33,50.33,50.33,50.33,500.0,43.1933,43.1933,43.1933,43.1933,500.0
2022-06-02 11:00:00,50.33,50.33,50.33,50.33,300.0,43.1933,43.1933,43.1933,43.1933,300.0
2022-06-02 11:30:00,50.33,50.33,50.32,50.33,4769.0,43.1933,43.1933,43.1847,43.1933,4769.0
2022-06-02 12:00:00,50.33,50.33,50.32,50.32,3900.0,43.1933,43.1933,43.1847,43.1847,3900.0
2022-06-02 12:30:00,50.33,50.33,50.31,50.31,3700.0,43.1933,43.1933,43.1761,43.1761,3700.0
2022-06-02 13:00:00,50.31,50.31,50.31,50.31,400.0,43.1761,43.1761,43.1761,43.1761,400.0
2022-06-02 13:30:00,50.31,50.31,50.31,50.31,1300.0,43.1761,43.1761,43.1761,43.1761,1300.0
2022-06-02 14:00:00,50.3,50.3,50.3,50.3,200.0,43.1675,43.1675,43.1675,43.1675,200.0
2022-06-02 14:30:00,50.3,50.3,50.3,50.3,4300.0,43.1675,43.1675,43.1675,43.1675,4300.0
2022-06-02 15:00:00,50.3,50.3,50.3,50.3,2010.0,43.1675,43.1675,43.1675,43.1675,2010.0
2022-06-02 15:30:00,50.3,50.33,50.3,50.33,27237.0,43.1675,43.1933,43.1675,43.1933,27237.0
2022-06-03 09:30:00,50.33,50.34,50.33,50.33,3500.0,43.1933,43.2019,43.1933,43.1933,3500.0
2022-06-03 10:00:00,50.34,50.34,50.34,50.34,200.0,43.2019,43.2019,43.2019,43.2019,200.0
2022-06-03 10:30:00,50.33,50.34,50.33,50.34,900.0,43.1933,43.2019,43.1933,43.2019,900.0
2022-06-03 11:00:00,50.33,50.33,50.33,50.33,1300.0,43.1933,43.1933,43.1933,43.1933,1300.0
2022-06-03 11:30:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-03 12:00:00,50.34,50.34,50.33,50.33,3100.0,43.2019,43.2019,43.1933,43.1933,3100.0
2022-06-03 12:30:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-03 13:00:00,50.33,50.34,50.33,50.33,4580.0,43.1933,43.2019,43.1933,43.1933,4580.0
2022-06-03 13:30:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-03 14:00:00,50.33,50.33,50.33,50.33,200.0,43.1933,43.1933,43.1933,43.1933,200.0
2022-06-03 14:30:00,50.33,50.33,50.33,50.33,100.0,43.1933,43.1933,43.1933,43.1933,100.0
2022-06-03 15:00:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-03 15:30:00,50.32,50.32,50.31,50.31,7800.0,43.1847,43.1847,43.1761,43.1761,7800.0
2022-06-06 09:30:00,50.34,50.34,50.34,50.34,200.0,43.2019,43.2019,43.2019,43.2019,200.0
2022-06-06 10:00:00,50.35,50.35,50.35,50.35,357.0,43.2105,43.2105,43.2105,43.2105,357.0
2022-06-06 10:30:00,50.34,50.34,50.34,50.34,2389.0,43.2019,43.2019,43.2019,43.2019,2389.0
2022-06-06 11:00:00,50.34,50.34,50.34,50.34,0.0,43.2019,43.2019,43.2019,43.2019,0.0
2022-06-06 11:30:00,50.34,50.34,50.33,50.33,1900.0,43.2019,43.2019,43.1933,43.1933,1900.0
2022-06-06 12:00:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-06 12:30:00,50.33,50.33,50.33,50.33,0.0,43.1933,43.1933,43.1933,43.1933,0.0
2022-06-06 13:00:00,50.31,50.32,50.31,50.31,5600.0,43.1761,43.1847,43.1761,43.1761,5600.0
2022-06-06 13:30:00,50.31,50.31,50.31,50.31,600.0,43.1761,43.1761,43.1761,43.1761,600.0
2022-06-06 14:00:00,50.31,50.31,50.31,50.31,0.0,43.1761,43.1761,43.1761,43.1761,0.0
2022-06-06 14:30:00,50.32,50.32,50.32,50.32,7310.0,43.1847,43.1847,43.1847,43.1847,7310.0
2022-06-06 15:00:00,50.32,50.33,50.32,50.33,3300.0,43.1847,43.1933,43.1847,43.1933,3300.0
2022-06-06 15:30:00,50.32,50.32,50.31,50.31,6792.0,43.1847,43.1847,43.1761,43.1761,6792.0
2022-06-07 09:30:00,50.33,50.33,50.31,50.31,4400.0,43.1933,43.1933,43.1761,43.1761,4400.0
2022-06-07 10:00:00,50.31,50.31,50.31,50.31,2600.0,43.1761,43.1761,43.1761,43.1761,2600.0
2022-06-07 10:30:00,50.31,50.31,50.3,50.3,20700.0,43.1761,43.1761,43.1675,43.1675,20700.0
2022-06-07 11:00:00,50.3,50.3,50.3,50.3,2601.0,43.1675,43.1675,43.1675,43.1675,2601.0
2022-06-07 11:30:00,50.3,50.3,50.3,50.3,1400.0,43.1675,43.1675,43.1675,43.1675,1400.0
2022-06-07 12:00:00,50.3,50.3,50.3,50.3,0.0,43.1675,43.1675,43.1675,43.1675,0.0
2022-06-07 12:30:00,50.3,50.3,50.3,50.3,0.0,43.1675,43.1675,43.1675,43.1675,0.0
2022-06-07 13:00:00,50.3,50.3,50.3,50.3,0.0,43.1675,43.1675,43.1675,43.1675,0.0
2022-06-07 13:30:00,50.3,50.3,50.29,50.29,16400.0,43.1675,43.1675,43.159,43.159,16400.0
2022-06-07 14:00:00,50.3,50.3,50.3,50.3,200.0,43.1675,43.1675,43.1675,43.1675,200.0
2022-06-07 14:30:00,50.3,50.3,50.3,50.3,400.0,43.1675,43.1675,43.1675,43.1675,400.0
2022-06-07 15:00:00,50.3,50.3,50.3,50.3,1300.0,43.1675,43.1675,43.1675,43.1675,1300.0
2022-06-07 15:30:00,50.3,50.3,50.29,50.3,20799.0,43.1675,43.1675,43.159,43.1675,20799.0
2022-06-08 09:30:00,50.3,50.31,50.3,50.31,3700.0,43.1675,43.1761,43.1675,43.1761,3700.0
2022-06-08 10:00:00,50.31,50.31,50.31,50.31,500.0,43.1761,43.1761,43.1761,43.1761,500.0
2022-06-08 10:30:00,50.31,50.31,50.31,50.31,2067.0,43.1761,43.1761,43.1761,43.1761,2067.0
2022-06-08 11:00:00,50.31,50.31,50.31,50.31,400.0,43.1761,43.1761,43.1761,43.1761,400.0
2022-06-08 11:30:00,50.31,50.31,50.31,50.31,1533.0,43.1761,43.1761,43.1761,43.1761,1533.0
2022-06-08 12:00:00,50.31,50.31,50.31,50.31,2390.0,43.1761,43.1761,43.1761,43.1761,2390.0
2022-06-08 12:30:00,50.31,50.31,50.31,50.31,1300.0,43.1761,43.1761,43.1761,43.1761,1300.0
2022-06-08 13:00:00,50.31,50.31,50.3,50.3,2200.0,43.1761,43.1761,43.1675,43.1675,2200.0
2022-06-08 13:30:00,50.3,50.3,50.3,50.3,2052.0,43.1675,43.1675,43.1675,43.1675,2052.0
2022-06-08 14:00:00,50.3,50.3,50.3,50.3,600.0,43.1675,43.1675,43.1675,43.1675,600.0
2022-06-08 14:30:00,50.3,50.3,50.3,50.3,600.0,43.1675,43.1675,43.1675,43.1675,600.0
2022-06-08 15:00:00,50.3,50.3,50.3,50.3,2299.0,43.1675,43.1675,43.1675,43.1675,2299.0
2022-06-08 15:30:00,50.3,50.3,50.28,50.28,1800.0,43.1675,43.1675,43.1504,43.1504,1800.0
2022-06-09 09:30:00,50.29,50.3,50.29,50.3,1200.0,43.159,43.1675,43.159,43.1675,1200.0
2022-06-09 10:00:00,50.3,50.3,50.28,50.28,5000.0,43.1675,43.1675,43.1504,43.1504,5000.0
2022-06-09 10:30:00,50.28,50.28,50.27,50.28,47356.0,43.1504,43.1504,43.1418,43.1504,47356.0
2022-06-09 11:00:00,50.28,50.28,50.28,50.28,7083.0,43.1504,43.1504,43.1504,43.1504,7083.0
2022-06-09 11:30:00,50.28,50.29,50.28,50.29,4412.0,43.1504,43.159,43.1504,43.159,4412.0
2022-06-09 12:00:00,50.29,50.29,50.29,50.29,5000.0,43.159,43.159,43.159,43.159,5000.0
2022-06-09 12:30:00,50.29,50.29,50.29,50.29,4300.0,43.159,43.159,43.159,43.159,4300.0
2022-06-09 13:00:00,50.28,50.29,50.28,50.28,2293.0,43.1504,43.159,43.1504,43.1504,2293.0
2022-06-09 13:30:00,50.28,50.28,50.28,50.28,569.0,43.1504,43.1504,43.1504,43.1504,569.0
2022-06-09 14:00:00,50.28,50.28,50.28,50.28,400.0,43.1504,43.1504,43.1504,43.1504,400.0
2022-06-09 14:30:00,50.29,50.29,50.28,50.28,6961.0,43.159,43.159,43.1504,43.1504,6961.0
2022-06-09 15:00:00,50.28,50.28,50.27,50.27,14417.0,43.1504,43.1504,43.1418,43.1418,14417.0
2022-06-09 15:30:00,50.27,50.3,50.27,50.3,44365.0,43.1418,43.1675,43.1418,43.1675,44365.0
2022-06-10 09:30:00,50.3,50.3,50.29,50.29,500.0,43.1675,43.1675,43.159,43.159,500.0
2022-06-10 10:00:00,50.28,50.28,50.28,50.28,3300.0,43.1504,43.1504,43.1504,43.1504,3300.0
2022-06-10 10:30:00,50.28,50.28,50.26,50.27,12740.0,43.1504,43.1504,43.1332,43.1418,12740.0
2022-06-10 11:00:00,50.26,50.27,50.26,50.26,2200.0,43.1332,43.1418,43.1332,43.1332,2200.0
2022-06-10 11:30:00,50.26,50.27,50.25,50.25,31882.0,43.1332,43.1418,43.1246,43.1246,31882.0
2022-06-10 12:00:00,50.26,50.26,50.26,50.26,500.0,43.1332,43.1332,43.1332,43.1332,500.0
2022-06-10 12:30:00,50.26,50.26,50.24,50.24,1200.0,43.1332,43.1332,43.1161,43.1161,1200.0
2022-06-10 13:00:00,50.24,50.24,50.23,50.23,33390.0,43.1161,43.1161,43.1075,43.1075,33390.0
2022-06-10 13:30:00,50.23,50.23,50.23,50.23,2800.0,43.1075,43.1075,43.1075,43.1075,2800.0
2022-06-10 14:00:00,50.23,50.23,50.23,50.23,1900.0,43.1075,43.1075,43.1075,43.1075,1900.0
2022-06-10 14:30:00,50.23,50.23,50.23,50.23,1200.0,43.1075,43.1075,43.1075,43.1075,1200.0
2022-06-10 15:00:00,50.23,50.23,50.23,50.23,800.0,43.1075,43.1075,43.1075,43.1075,800.0
2022-06-10 15:30:00,50.23,50.23,50.21,50.21,9536.0,43.1075,43.1075,43.0903,43.0903,9536.0
2022-06-13 09:30:00,50.25,50.25,50.22,50.22,9192.0,43.1246,43.1246,43.0989,43.0989,9192.0
2022-06-13 10:00:00,50.21,50.21,50.16,50.16,7430.0,43.0903,43.0903,43.0474,43.0474,7430.0
2022-06-13 10:30:00,50.16,50.16,50.15,50.15,8600.0,43.0474,43.0474,43.0388,43.0388,8600.0
2022-06-13 11:00:00,50.15,50.15,50.07,50.07,38972.0,43.0388,43.0388,42.9702,42.9702,38972.0
2022-06-13 11:30:00,50.05,50.06,50.03,50.05,16271.0,42.953,42.9616,42.9358,42.953,16271.0
2022-06-13 12:00:00,50.05,50.05,50.05,50.05,3624.0,42.953,42.953,42.953,42.953,3624.0
2022-06-13 12:30:00,50.05,50.05,50.05,50.05,10869.0,42.953,42.953,42.953,42.953,10869.0
2022-06-13 13:00:00,50.05,50.06,50.05,50.06,4355.0,42.953,42.9616,42.953,42.9616,4355.0
2022-06-13 13:30:00,50.06,50.08,50.06,50.08,7827.0,42.9616,42.9787,42.9616,42.9787,7827.0
2022-06-13 14:00:00,50.08,50.08,50.06,50.06,24550.0,42.9787,42.9787,42.9616,42.9616,24550.0
2022-06-13 14:30:00,50.05,50.07,50.05,50.07,4605.0,42.953,42.9702,42.953,42.9702,4605.0
2022-06-13 15:00:00,50.07,50.07,50.05,50.05,4600.0,42.9702,42.9702,42.953,42.953,4600.0
2022-06-13 15:30:00,50.04,50.04,49.9,49.93,129102.0,42.9444,42.9444,42.8243,42.85,129102.0
2022-06-14 09:30:00,50.05,50.05,50.05,50.05,1500.0,42.953,42.953,42.953,42.953,1500.0
2022-06-14 10:00:00,50.05,50.05,50.05,50.05,6052.0,42.953,42.953,42.953,42.953,6052.0
2022-06-14 10:30:00,50.05,50.05,50.01,50.02,17006.0,42.953,42.953,42.9187,42.9272,17006.0
2022-06-14 11:00:00,50.0,50.05,50.0,50.05,46000.0,42.9101,42.953,42.9101,42.953,46000.0
2022-06-14 11:30:00,50.05,50.13,50.05,50.13,44324.0,42.953,43.0216,42.953,43.0216,44324.0
2022-06-14 12:00:00,50.12,50.12,50.12,50.12,4830.0,43.0131,43.0131,43.0131,43.0131,4830.0
2022-06-14 12:30:00,50.12,50.12,50.12,50.12,5395.0,43.0131,43.0131,43.0131,43.0131,5395.0
2022-06-14 13:00:00,50.12,50.13,50.1,50.13,27520.0,43.0131,43.0216,42.9959,43.0216,27520.0
2022-06-14 13:30:00,50.13,50.15,50.13,50.15,13866.0,43.0216,43.0388,43.0216,43.0388,13866.0
2022-06-14 14:00:00,50.16,50.16,50.16,50.16,6139.0,43.0474,43.0474,43.0474,43.0474,6139.0
2022-06-14 14:30:00,50.16,50.16,50.15,50.16,29363.0,43.0474,43.0474,43.0388,43.0474,29363.0
2022-06-14 15:00:00,50.16,50.16,50.13,50.14,43858.0,43.0474,43.0474,43.0216,43.0302,43858.0
2022-06-14 15:30:00,50.13,50.13,50.09,50.09,29621.0,43.0216,43.0216,42.9873,42.9873,29621.0
2022-06-15 09:30:00,50.15,50.16,50.13,50.14,15677.0,43.0388,43.0474,43.0216,43.0302,15677.0
2022-06-15 10:00:00,50.14,50.15,50.09,50.09,30030.0,43.0302,43.0388,42.9873,42.9873,30030.0
2022-06-15 10:30:00,50.08,50.08,50.03,50.03,41900.0,42.9787,42.9787,42.9358,42.9358,41900.0
2022-06-15 11:00:00,50.0,50.0,49.89,49.91,88326.0,42.9101,42.9101,42.8157,42.8328,88326.0
2022-06-15 11:30:00,49.9,49.9,49.85,49.87,35651.0,42.8243,42.8243,42.7814,42.7985,35651.0
2022-06-15 12:00:00,49.85,49.87,49.83,49.84,16100.0,42.7814,42.7985,42.7642,42.7728,16100.0
2022-06-15 12:30:00,49.84,49.86,49.84,49.85,13900.0,42.7728,42.7899,42.7728,42.7814,13900.0
2022-06-15 13:00:00,49.85,49.85,49.8,49.81,20406.0,42.7814,42.7814,42.7384,42.747,20406.0
2022-06-15 13:30:00,49.81,49.82,49.7,49.8,27227.0,42.747,42.7556,42.6526,42.7384,27227.0
2022-06-15 14:00:00,49.78,49.82,49.78,49.82,3100.0,42.7213,42.7556,42.7213,42.7556,3100.0
2022-06-15 14:30:00,49.83,49.9,49.83,49.88,32060.0,42.7642,42.8243,42.7642,42.8071,32060.0
2022-06-15 15:00:00,49.88,49.89,49.84,49.85,27507.0,42.8071,42.8157,42.7728,42.7814,27507.0
2022-06-15 15:30:00,49.84,49.85,49.84,49.84,33935.0,42.7728,42.7814,42.7728,42.7728,33935.0
2022-06-16 09:30:00,49.81,49.89,49.72,49.77,34495.0,42.747,42.8157,42.6698,42.7127,34495.0
2022-06-16 10:00:00,49.74,49.75,49.72,49.73,4475.0,42.6869,42.6955,42.6698,42.6784,4475.0
2022-06-16 10:30:00,49.73,49.73,49.65,49.65,17862.0,42.6784,42.6784,42.6097,42.6097,17862.0
2022-06-16 11:00:00,49.65,49.67,49.65,49.65,14617.0,42.6097,42.6269,42.6097,42.6097,14617.0
2022-06-16 11:30:00,49.65,49.65,49.63,49.63,3200.0,42.6097,42.6097,42.5925,42.5925,3200.0
2022-06-16 12:00:00,49.63,49.73,49.63,49.73,12804.0,42.5925,42.6784,42.5925,42.6784,12804.0
2022-06-16 12:30:00,49.74,49.99,49.74,49.86,28017.0,42.6869,42.9015,42.6869,42.7899,28017.0
2022-06-16 13:00:00,49.86,49.88,49.83,49.88,5412.0,42.7899,42.8071,42.7642,42.8071,5412.0
2022-06-16 13:30:00,49.88,49.89,49.87,49.88,12693.0,42.8071,42.8157,42.7985,42.8071,12693.0
2022-06-16 14:00:00,49.88,49.88,49.84,49.84,16120.0,42.8071,42.8071,42.7728,42.7728,16120.0
2022-06-16 14:30:00,49.84,49.84,49.77,49.81,39723.0,42.7728,42.7728,42.7127,42.747,39723.0
2022-06-16 15:00:00,49.81,49.83,49.8,49.8,7933.0,42.747,42.7642,42.7384,42.7384,7933.0
2022-06-16 15:30:00,49.8,49.8,49.76,49.78,52844.0,42.7384,42.7384,42.7041,42.7213,52844.0
2022-06-17 09:30:00,49.81,49.81,49.7,49.76,45777.0,42.747,42.747,42.6526,42.7041,45777.0
2022-06-17 10:00:00,49.76,49.84,49.76,49.84,6400.0,42.7041,42.7728,42.7041,42.7728,6400.0
2022-06-17 10:30:00,49.88,49.88,49.85,49.88,14000.0,42.8071,42.8071,42.7814,42.8071,14000.0
2022-06-17 11:00:00,49.86,49.89,49.86,49.89,1000.0,42.7899,42.8157,42.7899,42.8157,1000.0
2022-06-17 11:30:00,49.88,49.9,49.88,49.89,8742.0,42.8071,42.8243,42.8071,42.8157,8742.0
2022-06-17 12:00:00,49.9,49.91,49.9,49.91,1300.0,42.8243,42.8328,42.8243,42.8328,1300.0
2022-06-17 12:30:00,49.91,49.95,49.91,49.95,9385.0,42.8328,42.8672,42.8328,42.8672,9385.0
2022-06-17 13:00:00,49.95,50.16,49.95,50.1,46509.0,42.8672,43.0474,42.8672,42.9959,46509.0
2022-06-17 13:30:00,50.08,50.08,49.99,50.0,28767.0,42.9787,42.9787,42.9015,42.9101,28767.0
2022-06-17 14:00:00,49.99,50.01,49.98,50.0,1764.0,42.9015,42.9187,42.8929,42.9101,1764.0
2022-06-17 14:30:00,49.99,50.01,49.99,50.01,900.0,42.9015,42.9187,42.9015,42.9187,900.0
2022-06-17 15:00:00,50.01,50.01,49.98,49.99,10400.0,42.9187,42.9187,42.8929,42.9015,10400.0
2022-06-17 15:30:00,50.0,50.02,50.0,50.02,21840.0,42.9101,42.9272,42.9101,42.9272,21840.0
2022-06-21 09:30:00,49.99,50.02,49.99,50.01,5298.0,42.9015,42.9272,42.9015,42.9187,5298.0
2022-06-21 10:00:00,50.01,50.03,50.01,50.03,9651.0,42.9187,42.9358,42.9187,42.9358,9651.0
2022-06-21 10:30:00,50.03,50.05,50.03,50.04,25830.0,42.9358,42.953,42.9358,42.9444,25830.0
2022-06-21 11:00:00,50.04,50.04,50.03,50.03,1196.0,42.9444,42.9444,42.9358,42.9358,1196.0
2022-06-21 11:30:00,50.03,50.05,50.03,50.05,7445.0,42.9358,42.953,42.9358,42.953,7445.0
2022-06-21 12:00:00,50.05,50.05,50.05,50.05,100.0,42.953,42.953,42.953,42.953,100.0
2022-06-21 12:30:00,50.05,50.1,50.05,50.06,59170.0,42.953,42.9959,42.953,42.9616,59170.0
2022-06-21 13:00:00,50.06,50.06,50.06,50.06,0.0,42.9616,42.9616,42.9616,42.9616,0.0
2022-06-21 13:30:00,50.05,50.05,50.05,50.05,2764.0,42.953,42.953,42.953,42.953,2764.0
2022-06-21 14:00:00,50.05,50.05,50.05,50.05,4400.0,42.953,42.953,42.953,42.953,4400.0
2022-06-21 14:30:00,50.05,50.05,50.0,50.0,15042.0,42.953,42.953,42.9101,42.9101,15042.0
2022-06-21 15:00:00,49.98,50.02,49.96,50.02,10778.0,42.8929,42.9272,42.8758,42.9272,10778.0
2022-06-21 15:30:00,50.02,50.03,50.02,50.03,12227.0,42.9272,42.9358,42.9272,42.9358,12227.0
2022-06-22 09:30:00,50.01,50.01,50.0,50.0,961.0,42.9187,42.9187,42.9101,42.9101,961.0
2022-06-22 10:00:00,50.0,50.01,49.99,50.0,12281.0,42.9101,42.9187,42.9015,42.9101,12281.0
2022-06-22 10:30:00,50.0,50.0,49.99,49.99,5054.0,42.9101,42.9101,42.9015,42.9015,5054.0
2022-06-22 11:00:00,49.98,49.98,49.97,49.97,3800.0,42.8929,42.8929,42.8843,42.8843,3800.0
2022-06-22 11:30:00,49.97,49.97,49.97,49.97,4600.0,42.8843,42.8843,42.8843,42.8843,4600.0
2022-06-22 12:00:00,49.97,49.98,49.97,49.98,8718.0,42.8843,42.8929,42.8843,42.8929,8718.0
2022-06-22 12:30:00,49.98,49.98,49.98,49.98,0.0,42.8929,42.8929,42.8929,42.8929,0.0
2022-06-22 13:00:00,49.97,49.98,49.97,49.98,400.0,42.8843,42.8929,42.8843,42.8929,400.0
2022-06-22 13:30:00,49.98,50.02,49.98,50.02,10829.0,42.8929,42.9272,42.8929,42.9272,10829.0
2022-06-22 14:00:00,50.02,50.02,50.02,50.02,6153.0,42.9272,42.9272,42.9272,42.9272,6153.0
2022-06-22 14:30:00,50.02,50.02,50.02,50.02,13188.0,42.9272,42.9272,42.9272,42.9272,13188.0
2022-06-22 15:00:00,50.02,50.02,50.02,50.02,11266.0,42.9272,42.9272,42.9272,42.9272,11266.0
2022-06-22 15:30:00,50.02,50.02,50.02,50.02,7317.0,42.9272,42.9272,42.9272,42.9272,7317.0
2022-06-23 09:30:00,50.01,50.01,49.98,49.98,60719.0,42.9187,42.9187,42.8929,42.8929,60719.0
2022-06-23 10:00:00,50.0,50.0,49.99,49.99,4260.0,42.9101,42.9101,42.9015,42.9015,4260.0
2022-06-23 10:30:00,49.99,50.01,49.99,50.01,9000.0,42.9015,42.9187,42.9015,42.9187,9000.0
2022-06-23 11:00:00,50.01,50.01,50.01,50.01,6900.0,42.9187,42.9187,42.9187,42.9187,6900.0
2022-06-23 11:30:00,50.01,50.01,50.01,50.01,300.0,42.9187,42.9187,42.9187,42.9187,300.0
2022-06-23 12:00:00,50.02,50.02,50.02,50.02,16400.0,42.9272,42.9272,42.9272,42.9272,16400.0
2022-06-23 12:30:00,50.02,50.02,50.02,50.02,112.0,42.9272,42.9272,42.9272,42.9272,112.0
2022-06-23 13:00:00,50.02,50.02,50.02,50.02,0.0,42.9272,42.9272,42.9272,42.9272,0.0
2022-06-23 13:30:00,50.02,50.02,50.02,50.02,4500.0,42.9272,42.9272,42.9272,42.9272,4500.0
2022-06-23 14:00:00,50.03,50.04,50.03,50.04,6670.0,42.9358,42.9444,42.9358,42.9444,6670.0
2022-06-23 14:30:00,50.03,50.03,50.02,50.02,6800.0,42.9358,42.9358,42.9272,42.9272,6800.0
2022-06-23 15:00:00,50.02,50.03,50.01,50.03,11623.0,42.9272,42.9358,42.9187,42.9358,11623.0
2022-06-23 15:30:00,50.03,50.05,50.02,50.04,12273.0,42.9358,42.953,42.9272,42.9444,12273.0
2022-06-24 09:30:00,50.05,50.05,50.02,50.02,6061.0,42.953,42.953,42.9272,42.9272,6061.0
2022-06-24 10:00:00,50.02,50.05,50.02,50.05,11087.0,42.9272,42.953,42.9272,42.953,11087.0
2022-06-24 10:30:00,50.05,50.05,50.04,50.04,2400.0,42.953,42.953,42.9444,42.9444,2400.0
2022-06-24 11:00:00,50.04,50.04,50.03,50.04,1800.0,42.9444,42.9444,42.9358,42.9444,1800.0
2022-06-24 11:30:00,50.04,50.04,50.04,50.04,200.0,42.9444,42.9444,42.9444,42.9444,200.0
2022-06-24 12:00:00,50.04,50.04,50.04,50.04,0.0,42.9444,42.9444,42.9444,42.9444,0.0
2022-06-24 12:30:00,50.04,50.04,50.03,50.04,3700.0,42.9444,42.9444,42.9358,42.9444,3700.0
2022-06-24 13:00:00,50.04,50.04,50.04,50.04,0.0,42.9444,42.9444,42.9444,42.9444,0.0
2022-06-24 13:30:00,50.05,50.13,50.05,50.11,29182.0,42.953,43.0216,42.953,43.0045,29182.0
2022-06-24 14:00:00,50.11,50.11,50.1,50.11,7244.0,43.0045,43.0045,42.9959,43.0045,7244.0
2022-06-24 14:30:00,50.11,50.11,50.09,50.09,22707.0,43.0045,43.0045,42.9873,42.9873,22707.0
2022-06-24 15:00:00,50.09,50.15,50.09,50.15,47392.0,42.9873,43.0388,42.9873,43.0388,47392.0
2022-06-24 15:30:00,50.16,50.16,50.13,50.14,7288.0,43.0474,43.0474,43.0216,43.0302,7288.0
2022-06-27 09:30:00,50.13,50.13,50.13,50.13,4100.0,43.0216,43.0216,43.0216,43.0216,4100.0
2022-06-27 10:00:00,50.13,50.14,50.13,50.14,8882.0,43.0216,43.0302,43.0216,43.0302,8882.0
2022-06-27 10:30:00,50.13,50.13,50.13,50.13,900.0,43.0216,43.0216,43.0216,43.0216,900.0
2022-06-27 11:00:00,50.13,50.13,50.13,50.13,591.0,43.0216,43.0216,43.0216,43.0216,591.0
2022-06-27 11:30:00,50.13,50.13,50.13,50.13,9048.0,43.0216,43.0216,43.0216,43.0216,9048.0
2022-06-27 12:00:00,50.13,50.13,50.13,50.13,1600.0,43.0216,43.0216,43.0216,43.0216,1600.0
2022-06-27 12:30:00,50.13,50.13,50.13,50.13,1200.0,43.0216,43.0216,43.0216,43.0216,1200.0
2022-06-27 13:00:00,50.13,50.13,50.13,50.13,800.0,43.0216,43.0216,43.0216,43.0216,800.0
2022-06-27 13:30:00,50.13,50.13,50.13,50.13,600.0,43.0216,43.0216,43.0216,43.0216,600.0
2022-06-27 14:00:00,50.13,50.13,50.13,50.13,2800.0,43.0216,43.0216,43.0216,43.0216,2800.0
2022-06-27 14:30:00,50.13,50.13,50.13,50.13,3572.0,43.0216,43.0216,43.0216,43.0216,3572.0
2022-06-27 15:00:00,50.13,50.13,50.12,50.13,6988.0,43.0216,43.0216,43.0131,43.0216,6988.0
2022-06-27 15:30:00,50.13,50.13,50.13,50.13,13650.0,43.0216,43.0216,43.0216,43.0216,13650.0
2022-06-28 09:30:00,50.1,50.11,50.1,50.1,3100.0,42.9959,43.0045,42.9959,42.9959,3100.0
2022-06-28 10:00:00,50.1,50.1,50.1,50.1,5700.0,42.9959,42.9959,42.9959,42.9959,5700.0
2022-06-28 10:30:00,50.1,50.1,50.1,50.1,9650.0,42.9959,42.9959,42.9959,42.9959,9650.0
2022-06-28 11:00:00,50.1,50.1,50.09,50.09,4900.0,42.9959,42.9959,42.9873,42.9873,4900.0
2022-06-28 11:30:00,50.09,50.09,50.09,50.09,8000.0,42.9873,42.9873,42.9873,42.9873,8000.0
2022-06-28 12:00:00,50.08,50.08,50.08,50.08,900.0,42.9787,42.9787,42.9787,42.9787,900.0
2022-06-28 12:30:00,50.09,50.09,50.09,50.09,800.0,42.9873,42.9873,42.9873,42.9873,800.0
2022-06-28 13:00:00,50.09,50.09,50.09,50.09,1300.0,42.9873,42.9873,42.9873,42.9873,1300.0
2022-06-28 13:30:00,50.09,50.09,50.09,50.09,0.0,42.9873,42.9873,42.9873,42.9873,0.0
2022-06-28 14:00:00,50.09,50.1,50.09,50.1,11841.0,42.9873,42.9959,42.9873,42.9959,11841.0
2022-06-28 14:30:00,50.1,50.1,50.1,50.1,2000.0,42.9959,42.9959,42.9959,42.9959,2000.0
2022-06-28 15:00:00,50.1,50.1,50.09,50.09,2700.0,42.9959,42.9959,42.9873,42.9873,2700.0
2022-06-28 15:30:00,50.1,50.1,50.1,50.1,3907.0,42.9959,42.9959,42.9959,42.9959,3907.0
2022-06-29 09:30:00,50.11,50.13,50.11,50.12,2100.0,43.0045,43.0216,43.0045,43.0131,2100.0
2022-06-29 10:00:00,50.12,50.12,50.11,50.12,1700.0,43.0131,43.0131,43.0045,43.0131,1700.0
2022-06-29 10:30:00,50.12,50.13,50.12,50.12,6300.0,43.0131,43.0216,43.0131,43.0131,6300.0
2022-06-29 11:00:00,50.12,50.13,50.12,50.13,5400.0,43.0131,43.0216,43.0131,43.0216,5400.0
2022-06-29 11:30:00,50.13,50.13,50.1,50.11,13095.0,43.0216,43.0216,42.9959,43.0045,13095.0
2022-06-29 12:00:00,50.11,50.11,50.11,50.11,7283.0,43.0045,43.0045,43.0045,43.0045,7283.0
2022-06-29 12:30:00,50.11,50.11,50.11,50.11,0.0,43.0045,43.0045,43.0045,43.0045,0.0
2022-06-29 13:00:00,50.1,50.11,50.1,50.11,4186.0,42.9959,43.0045,42.9959,43.0045,4186.0
2022-06-29 13:30:00,50.11,50.11,50.11,50.11,0.0,43.0045,43.0045,43.0045,43.0045,0.0
2022-06-29 14:00:00,50.11,50.11,50.1,50.1,3700.0,43.0045,43.0045,42.9959,42.9959,3700.0
2022-06-29 14:30:00,50.1,50.1,50.1,50.1,2100.0,42.9959,42.9959,42.9959,42.9959,2100.0
2022-06-29 15:00:00,50.1,50.13,50.1,50.12,7300.0,42.9959,43.0216,42.9959,43.0131,7300.0
2022-06-29 15:30:00,50.11,50.11,50.1,50.1,4500.0,43.0045,43.0045,42.9959,42.9959,4500.0
2022-06-30 09:30:00,50.08,50.08,49.98,50.03,35352.0,42.9787,42.9787,42.8929,42.9358,35352.0
2022-06-30 10:00:00,50.03,50.03,49.99,49.99,3200.0,42.9358,42.9358,42.9015,42.9015,3200.0
2022-06-30 10:30:00,50.0,50.02,50.0,50.0,2600.0,42.9101,42.9272,42.9101,42.9101,2600.0
2022-06-30 11:00:00,50.0,50.01,50.0,50.0,6259.0,42.9101,42.9187,42.9101,42.9101,6259.0
2022-06-30 11:30:00,49.99,49.99,49.98,49.99,3846.0,42.9015,42.9015,42.8929,42.9015,3846.0
2022-06-30 12:00:00,49.98,49.98,49.95,49.95,19258.0,42.8929,42.8929,42.8672,42.8672,19258.0
2022-06-30 12:30:00,49.95,49.95,49.9,49.91,31987.0,42.8672,42.8672,42.8243,42.8328,31987.0
2022-06-30 13:00:00,49.9,49.9,49.85,49.86,22736.0,42.8243,42.8243,42.7814,42.7899,22736.0
2022-06-30 13:30:00,49.87,49.9,49.86,49.88,16371.0,42.7985,42.8243,42.7899,42.8071,16371.0
2022-06-30 14:00:00,49.88,49.88,49.88,49.88,900.0,42.8071,42.8071,42.8071,42.8071,900.0
2022-06-30 14:30:00,49.88,49.88,49.85,49.86,9355.0,42.8071,42.8071,42.7814,42.7899,9355.0
2022-06-30 15:00:00,49.87,49.89,49.87,49.88,17021.0,42.7985,42.8157,42.7985,42.8071,17021.0
2022-06-30 15:30:00,49.88,49.97,49.87,49.95,23712.0,42.8071,42.8843,42.7985,42.8672,23712.0
2022-07-01 09:30:00,49.85,49.9,49.81,49.89,9537.0,42.8236,42.8665,42.7892,42.858,9537.0
2022-07-01 10:00:00,49.89,49.89,49.84,49.84,5041.0,42.858,42.858,42.815,42.815,5041.0
2022-07-01 10:30:00,49.86,49.86,49.86,49.86,1700.0,42.8322,42.8322,42.8322,42.8322,1700.0
2022-07-01 11:00:00,49.86,49.86,49.82,49.83,22557.0,42.8322,42.8322,42.7978,42.8064,22557.0
2022-07-01 11:30:00,49.83,49.84,49.81,49.84,7135.0,42.8064,42.815,42.7892,42.815,7135.0
2022-07-01 12:00:00,49.84,49.84,49.83,49.83,1400.0,42.815,42.815,42.8064,42.8064,1400.0
2022-07-01 12:30:00,49.84,49.84,49.84,49.84,1100.0,42.815,42.815,42.815,42.815,1100.0
2022-07-01 13:00:00,49.84,49.84,49.84,49.84,200.0,42.815,42.815,42.815,42.815,200.0
2022-07-01 13:30:00,49.84,49.89,49.84,49.88,2900.0,42.815,42.858,42.815,42.8494,2900.0
2022-07-01 14:00:00,49.88,49.88,49.86,49.87,3581.0,42.8494,42.8494,42.8322,42.8408,3581.0
2022-07-01 14:30:00,49.85,49.87,49.85,49.87,800.0,42.8236,42.8408,42.8236,42.8408,800.0
2022-07-01 15:00:00,49.87,49.87,49.87,49.87,3200.0,42.8408,42.8408,42.8408,42.8408,3200.0
2022-07-01 15:30:00,49.88,49.92,49.87,49.92,14687.0,42.8494,42.8837,42.8408,42.8837,14687.0
2022-07-05 09:30:00,49.88,49.91,49.85,49.91,16964.0,42.8494,42.8751,42.8236,42.8751,16964.0
2022-07-05 10:00:00,49.91,49.92,49.9,49.92,5500.0,42.8751,42.8837,42.8665,42.8837,5500.0
2022-07-05 10:30:00,49.91,49.91,49.91,49.91,100.0,42.8751,42.8751,42.8751,42.8751,100.0
2022-07-05 11:00:00,49.92,49.92,49.9,49.91,2000.0,42.8837,42.8837,42.8665,42.8751,2000.0
2022-07-05 11:30:00,49.91,49.91,49.85,49.89,35041.0,42.8751,42.8751,42.8236,42.858,35041.0
2022-07-05 12:00:00,49.91,49.91,49.87,49.87,8855.0,42.8751,42.8751,42.8408,42.8408,8855.0
2022-07-05 12:30:00,49.87,49.87,49.87,49.87,447.0,42.8408,42.8408,42.8408,42.8408,447.0
2022-07-05 13:00:00,49.88,49.88,49.85,49.85,7166.0,42.8494,42.8494,42.8236,42.8236,7166.0
2022-07-05 13:30:00,49.86,49.86,49.85,49.85,321.0,42.8322,42.8322,42.8236,42.8236,321.0
2022-07-05 14:00:00,49.88,49.89,49.87,49.88,4500.0,42.8494,42.858,42.8408,42.8494,4500.0
2022-07-05 14:30:00,49.91,49.91,49.88,49.88,13000.0,42.8751,42.8751,42.8494,42.8494,13000.0
2022-07-05 15:00:00,49.88,49.88,49.88,49.88,2600.0,42.8494,42.8494,42.8494,42.8494,2600.0
2022-07-05 15:30:00,49.88,49.93,49.88,49.93,62350.0,42.8494,42.8923,42.8494,42.8923,62350.0
2022-07-06 09:30:00,49.94,49.96,49.91,49.94,16877.0,42.9009,42.9181,42.8751,42.9009,16877.0
2022-07-06 10:00:00,49.93,49.93,49.91,49.91,9466.0,42.8923,42.8923,42.8751,42.8751,9466.0
2022-07-06 10:30:00,49.91,49.91,49.91,49.91,22724.0,42.8751,42.8751,42.8751,42.8751,22724.0
2022-07-06 11:00:00,49.91,49.91,49.91,49.91,6199.0,42.8751,42.8751,42.8751,42.8751,6199.0
2022-07-06 11:30:00,49.91,49.91,49.91,49.91,1300.0,42.8751,42.8751,42.8751,42.8751,1300.0
2022-07-06 12:00:00,49.91,49.91,49.91,49.91,14353.0,42.8751,42.8751,42.8751,42.8751,14353.0
2022-07-06 12:30:00,49.91,49.91,49.9,49.9,3000.0,42.8751,42.8751,42.8665,42.8665,3000.0
2022-07-06 13:00:00,49.91,49.91,49.9,49.91,1900.0,42.8751,42.8751,42.8665,42.8751,1900.0
2022-07-06 13:30:00,49.91,49.94,49.9,49.91,17462.0,42.8751,42.9009,42.8665,42.8751,17462.0
2022-07-06 14:00:00,49.85,49.94,49.85,49.91,9197.0,42.8236,42.9009,42.8236,42.8751,9197.0
2022-07-06 14:30:00,49.91,49.91,49.91,49.91,9577.0,42.8751,42.8751,42.8751,42.8751,9577.0
2022-07-06 15:00:00,49.91,49.91,49.91,49.91,6600.0,42.8751,42.8751,42.8751,42.8751,6600.0
2022-07-06 15:30:00,49.91,49.91,49.9,49.91,1700.0,42.8751,42.8751,42.8665,42.8751,1700.0
2022-07-07 09:30:00,49.95,49.95,49.92,49.94,3400.0,42.9095,42.9095,42.8837,42.9009,3400.0
2022-07-07 10:00:00,49.94,49.94,49.93,49.93,5707.0,42.9009,42.9009,42.8923,42.8923,5707.0
2022-07-07 10:30:00,49.93,49.93,49.93,49.93,700.0,42.8923,42.8923,42.8923,42.8923,700.0
2022-07-07 11:00:00,49.93,49.93,49.93,49.93,3102.0,42.8923,42.8923,42.8923,42.8923,3102.0
2022-07-07 11:30:00,49.93,49.93,49.93,49.93,1414.0,42.8923,42.8923,42.8923,42.8923,1414.0
2022-07-07 12:00:00,49.92,49.92,49.92,49.92,400.0,42.8837,42.8837,42.8837,42.8837,400.0
2022-07-07 12:30:00,49.92,49.92,49.92,49.92,1200.0,42.8837,42.8837,42.8837,42.8837,1200.0
2022-07-07 13:00:00,49.92,49.92,49.92,49.92,300.0,42.8837,42.8837,42.8837,42.8837,300.0
2022-07-07 13:30:00,49.92,49.93,49.92,49.93,900.0,42.8837,42.8923,42.8837,42.8923,900.0
2022-07-07 14:00:00,49.93,49.93,49.92,49.92,2400.0,42.8923,42.8923,42.8837,42.8837,2400.0
2022-07-07 14:30:00,49.92,49.92,49.92,49.92,3603.0,42.8837,42.8837,42.8837,42.8837,3603.0
2022-07-07 15:00:00,49.92,49.92,49.91,49.91,6397.0,42.8837,42.8837,42.8751,42.8751,6397.0
2022-07-07 15:30:00,49.92,49.92,49.92,49.92,1304.0,42.8837,42.8837,42.8837,42.8837,1304.0
2022-07-08 09:30:00,49.91,49.91,49.88,49.89,8906.0,42.8751,42.8751,42.8494,42.858,8906.0
2022-07-08 10:00:00,49.9,49.9,49.89,49.89,2500.0,42.8665,42.8665,42.858,42.858,2500.0
2022-07-08 10:30:00,49.91,49.92,49.91,49.92,1900.0,42.8751,42.8837,42.8751,42.8837,1900.0
2022-07-08 11:00:00,49.92,49.95,49.91,49.95,3932.0,42.8837,42.9095,42.8751,42.9095,3932.0
2022-07-08 11:30:00,49.94,49.94,49.94,49.94,212.0,42.9009,42.9009,42.9009,42.9009,212.0
2022-07-08 12:00:00,49.94,49.94,49.94,49.94,4924.0,42.9009,42.9009,42.9009,42.9009,4924.0
2022-07-08 12:30:00,49.94,49.94,49.94,49.94,0.0,42.9009,42.9009,42.9009,42.9009,0.0
2022-07-08 13:00:00,49.93,49.93,49.93,49.93,1600.0,42.8923,42.8923,42.8923,42.8923,1600.0
2022-07-08 13:30:00,49.93,49.93,49.93,49.93,100.0,42.8923,42.8923,42.8923,42.8923,100.0
2022-07-08 14:00:00,49.92,49.93,49.92,49.93,3799.0,42.8837,42.8923,42.8837,42.8923,3799.0
2022-07-08 14:30:00,49.93,49.93,49.92,49.92,1069.0,42.8923,42.8923,42.8837,42.8837,1069.0
2022-07-08 15:00:00,49.93,49.93,49.91,49.92,5812.0,42.8923,42.8923,42.8751,42.8837,5812.0
2022-07-08 15:30:00,49.92,49.92,49.92,49.92,1551.0,42.8837,42.8837,42.8837,42.8837,1551.0
2022-07-11 09:30:00,49.9,49.91,49.9,49.91,4100.0,42.8665,42.8751,42.8665,42.8751,4100.0
2022-07-11 10:00:00,49.91,49.92,49.9,49.92,4150.0,42.8751,42.8837,42.8665,42.8837,4150.0
2022-07-11 10:30:00,49.91,49.95,49.91,49.95,5110.0,42.8751,42.9095,42.8751,42.9095,5110.0
2022-07-11 11:00:00,49.94,49.94,49.94,49.94,2300.0,42.9009,42.9009,42.9009,42.9009,2300.0
2022-07-11 11:30:00,49.94,49.97,49.94,49.97,2600.0,42.9009,42.9267,42.9009,42.9267,2600.0
2022-07-11 12:00:00,49.97,49.97,49.97,49.97,625.0,42.9267,42.9267,42.9267,42.9267,625.0
2022-07-11 12:30:00,49.97,49.97,49.96,49.96,5565.0,42.9267,42.9267,42.9181,42.9181,5565.0
2022-07-11 13:00:00,49.97,49.97,49.92,49.92,1000.0,42.9267,42.9267,42.8837,42.8837,1000.0
2022-07-11 13:30:00,49.92,49.97,49.92,49.96,1500.0,42.8837,42.9267,42.8837,42.9181,1500.0
2022-07-11 14:00:00,49.96,49.96,49.95,49.95,2263.0,42.9181,42.9181,42.9095,42.9095,2263.0
2022-07-11 14:30:00,49.95,49.96,49.95,49.96,10093.0,42.9095,42.9181,42.9095,42.9181,10093.0
2022-07-11 15:00:00,49.96,49.96,49.95,49.95,2300.0,42.9181,42.9181,42.9095,42.9095,2300.0
2022-07-11 15:30:00,49.95,49.95,49.95,49.95,2500.0,42.9095,42.9095,42.9095,42.9095,2500.0
2022-07-12 09:30:00,49.96,49.97,49.95,49.97,11813.0,42.9181,42.9267,42.9095,42.9267,11813.0
2022-07-12 10:00:00,49.95,49.96,49.95,49.96,5700.0,42.9095,42.9181,42.9095,42.9181,5700.0
2022-07-12 10:30:00,49.97,49.97,49.94,49.95,4700.0,42.9267,42.9267,42.9009,42.9095,4700.0
2022-07-12 11:00:00,49.95,49.95,49.95,49.95,1100.0,42.9095,42.9095,42.9095,42.9095,1100.0
2022-07-12 11:30:00,49.95,49.95,49.95,49.95,2075.0,42.9095,42.9095,42.9095,42.9095,2075.0
2022-07-12 12:00:00,49.95,49.95,49.95,49.95,1000.0,42.9095,42.9095,42.9095,42.9095,1000.0
2022-07-12 12:30:00,49.95,49.95,49.95,49.95,800.0,42.9095,42.9095,42.9095,42.9095,800.0
2022-07-12 13:00:00,49.95,49.95,49.95,49.95,1100.0,42.9095,42.9095,42.9095,42.9095,1100.0
2022-07-12 13:30:00,49.95,49.95,49.91,49.91,11562.0,42.9095,42.9095,42.8751,42.8751,11562.0
2022-07-12 14:00:00,49.91,49.91,49.9,49.9,3445.0,42.8751,42.8751,42.8665,42.8665,3445.0
2022-07-12 14:30:00,49.9,49.9,49.89,49.9,2300.0,42.8665,42.8665,42.858,42.8665,2300.0
2022-07-12 15:00:00,49.89,49.89,49.85,49.85,7421.0,42.858,42.858,42.8236,42.8236,7421.0
2022-07-12 15:30:00,49.85,49.85,49.8,49.84,36514.0,42.8236,42.8236,42.7806,42.815,36514.0
2022-07-13 09:30:00,49.85,49.87,49.85,49.86,19488.0,42.8236,42.8408,42.8236,42.8322,19488.0
2022-07-13 10:00:00,49.87,49.87,49.85,49.85,2000.0,42.8408,42.8408,42.8236,42.8236,2000.0
2022-07-13 10:30:00,49.87,49.87,49.87,49.87,1389.0,42.8408,42.8408,42.8408,42.8408,1389.0
2022-07-13 11:00:00,49.87,49.87,49.87,49.87,6728.0,42.8408,42.8408,42.8408,42.8408,6728.0
2022-07-13 11:30:00,49.87,49.87,49.87,49.87,600.0,42.8408,42.8408,42.8408,42.8408,600.0
2022-07-13 12:00:00,49.87,49.87,49.87,49.87,100.0,42.8408,42.8408,42.8408,42.8408,100.0
2022-07-13 12:30:00,49.87,49.88,49.87,49.88,1200.0,42.8408,42.8494,42.8408,42.8494,1200.0
2022-07-13 13:00:00,49.88,49.94,49.87,49.88,6101.0,42.8494,42.9009,42.8408,42.8494,6101.0
2022-07-13 13:30:00,49.88,49.88,49.88,49.88,28200.0,42.8494,42.8494,42.8494,42.8494,28200.0
2022-07-13 14:00:00,49.88,49.91,49.88,49.91,44035.0,42.8494,42.8751,42.8494,42.8751,44035.0
2022-07-13 14:30:00,49.91,50.01,49.91,50.01,25403.0,42.8751,42.961,42.8751,42.961,25403.0
2022-07-13 15:00:00,50.0,50.01,49.97,49.99,10400.0,42.9524,42.961,42.9267,42.9439,10400.0
2022-07-13 15:30:00,50.0,50.02,49.98,50.01,13901.0,42.9524,42.9696,42.9353,42.961,13901.0
2022-07-14 09:30:00,49.93,50.0,49.93,50.0,7600.0,42.8923,42.9524,42.8923,42.9524,7600.0
2022-07-14 10:00:00,49.99,49.99,49.99,49.99,1600.0,42.9439,42.9439,42.9439,42.9439,1600.0
2022-07-14 10:30:00,50.0,50.0,50.0,50.0,143.0,42.9524,42.9524,42.9524,42.9524,143.0
2022-07-14 11:00:00,50.0,50.01,50.0,50.01,1276.0,42.9524,42.961,42.9524,42.961,1276.0
2022-07-14 11:30:00,50.02,50.02,50.02,50.02,900.0,42.9696,42.9696,42.9696,42.9696,900.0
2022-07-14 12:00:00,50.02,50.02,50.01,50.01,1200.0,42.9696,42.9696,42.961,42.961,1200.0
2022-07-14 12:30:00,50.01,50.01,49.98,49.98,3312.0,42.961,42.961,42.9353,42.9353,3312.0
2022-07-14 13:00:00,49.98,50.0,49.98,50.0,2200.0,42.9353,42.9524,42.9353,42.9524,2200.0
2022-07-14 13:30:00,50.01,50.01,50.01,50.01,800.0,42.961,42.961,42.961,42.961,800.0
2022-07-14 14:00:00,50.01,50.03,50.01,50.03,2100.0,42.961,42.9782,42.961,42.9782,2100.0
2022-07-14 14:30:00,50.04,50.05,50.04,50.05,1100.0,42.9868,42.9954,42.9868,42.9954,1100.0
2022-07-14 15:00:00,50.05,50.05,50.05,50.05,200.0,42.9954,42.9954,42.9954,42.9954,200.0
2022-07-14 15:30:00,50.05,50.05,50.04,50.04,801.0,42.9954,42.9954,42.9868,42.9868,801.0
2022-07-15 09:30:00,50.02,50.04,50.02,50.04,1212.0,42.9696,42.9868,42.9696,42.9868,1212.0
2022-07-15 10:00:00,50.05,50.08,50.05,50.08,7537.0,42.9954,43.0212,42.9954,43.0212,7537.0
2022-07-15 10:30:00,50.09,50.09,50.07,50.07,900.0,43.0298,43.0298,43.0126,43.0126,900.0
2022-07-15 11:00:00,50.08,50.09,50.05,50.09,4021.0,43.0212,43.0298,42.9954,43.0298,4021.0
2022-07-15 11:30:00,50.08,50.08,50.08,50.08,1300.0,43.0212,43.0212,43.0212,43.0212,1300.0
2022-07-15 12:00:00,50.08,50.08,50.08,50.08,300.0,43.0212,43.0212,43.0212,43.0212,300.0
2022-07-15 12:30:00,50.08,50.08,50.08,50.08,400.0,43.0212,43.0212,43.0212,43.0212,400.0
2022-07-15 13:00:00,50.08,50.08,50.08,50.08,300.0,43.0212,43.0212,43.0212,43.0212,300.0
2022-07-15 13:30:00,50.08,50.08,50.08,50.08,900.0,43.0212,43.0212,43.0212,43.0212,900.0
2022-07-15 14:00:00,50.08,50.08,50.08,50.08,0.0,43.0212,43.0212,43.0212,43.0212,0.0
2022-07-15 14:30:00,50.08,50.08,50.08,50.08,300.0,43.0212,43.0212,43.0212,43.0212,300.0
2022-07-15 15:00:00,50.07,50.07,50.07,50.07,1105.0,43.0126,43.0126,43.0126,43.0126,1105.0
2022-07-15 15:30:00,50.08,50.08,50.06,50.08,9697.0,43.0212,43.0212,43.004,43.0212,9697.0
2022-07-18 09:30:00,50.09,50.11,50.09,50.1,1298.0,43.0298,43.0469,43.0298,43.0384,1298.0
2022-07-18 10:00:00,50.11,50.11,50.09,50.09,2900.0,43.0469,43.0469,43.0298,43.0298,2900.0
2022-07-18 10:30:00,50.1,50.1,50.09,50.09,3300.0,43.0384,43.0384,43.0298,43.0298,3300.0
2022-07-18 11:00:00,50.09,50.1,50.09,50.1,4329.0,43.0298,43.0384,43.0298,43.0384,4329.0
2022-07-18 11:30:00,50.1,50.1,50.1,50.1,100.0,43.0384,43.0384,43.0384,43.0384,100.0
2022-07-18 12:00:00,50.1,50.11,50.1,50.11,2600.0,43.0384,43.0469,43.0384,43.0469,2600.0
2022-07-18 12:30:00,50.12,50.12,50.12,50.12,1400.0,43.0555,43.0555,43.0555,43.0555,1400.0
2022-07-18 13:00:00,50.12,50.12,50.12,50.12,3300.0,43.0555,43.0555,43.0555,43.0555,3300.0
2022-07-18 13:30:00,50.12,50.12,50.1,50.1,3200.0,43.0555,43.0555,43.0384,43.0384,3200.0
2022-07-18 14:00:00,50.11,50.11,50.1,50.1,1007.0,43.0469,43.0469,43.0384,43.0384,1007.0
2022-07-18 14:30:00,50.1,50.11,50.1,50.11,1427.0,43.0384,43.0469,43.0384,43.0469,1427.0
2022-07-18 15:00:00,50.1,50.11,50.1,50.11,1700.0,43.0384,43.0469,43.0384,43.0469,1700.0
2022-07-18 15:30:00,50.11,50.11,50.1,50.1,5253.0,43.0469,43.0469,43.0384,43.0384,5253.0
2022-07-19 09:30:00,50.14,50.14,50.12,50.13,2203.0,43.0727,43.0727,43.0555,43.0641,2203.0
2022-07-19 10:00:00,50.13,50.13,50.13,50.13,2577.0,43.0641,43.0641,43.0641,43.0641,2577.0
2022-07-19 10:30:00,50.13,50.14,50.13,50.14,3836.0,43.0641,43.0727,43.0641,43.0727,3836.0
2022-07-19 11:00:00,50.14,50.14,50.13,50.13,3459.0,43.0727,43.0727,43.0641,43.0641,3459.0
2022-07-19 11:30:00,50.12,50.13,50.12,50.13,2000.0,43.0555,43.0641,43.0555,43.0641,2000.0
2022-07-19 12:00:00,50.13,50.14,50.12,50.13,2222.0,43.0641,43.0727,43.0555,43.0641,2222.0
2022-07-19 12:30:00,50.13,50.14,50.13,50.14,1100.0,43.0641,43.0727,43.0641,43.0727,1100.0
2022-07-19 13:00:00,50.14,50.14,50.14,50.14,0.0,43.0727,43.0727,43.0727,43.0727,0.0
2022-07-19 13:30:00,50.14,50.15,50.14,50.15,6610.0,43.0727,43.0813,43.0727,43.0813,6610.0
2022-07-19 14:00:00,50.15,50.16,50.15,50.16,2400.0,43.0813,43.0899,43.0813,43.0899,2400.0
2022-07-19 14:30:00,50.15,50.15,50.15,50.15,100.0,43.0813,43.0813,43.0813,43.0813,100.0
2022-07-19 15:00:00,50.15,50.15,50.15,50.15,0.0,43.0813,43.0813,43.0813,43.0813,0.0
2022-07-19 15:30:00,50.15,50.16,50.14,50.15,3800.0,43.0813,43.0899,43.0727,43.0813,3800.0
2022-07-20 09:30:00,50.14,50.14,50.13,50.14,700.0,43.0727,43.0727,43.0641,43.0727,700.0
2022-07-20 10:00:00,50.14,50.14,50.13,50.13,1600.0,43.0727,43.0727,43.0641,43.0641,1600.0
2022-07-20 10:30:00,50.13,50.14,50.13,50.14,2165.0,43.0641,43.0727,43.0641,43.0727,2165.0
2022-07-20 11:00:00,50.14,50.16,50.12,50.15,4200.0,43.0727,43.0899,43.0555,43.0813,4200.0
2022-07-20 11:30:00,50.15,50.16,50.15,50.16,2900.0,43.0813,43.0899,43.0813,43.0899,2900.0
2022-07-20 12:00:00,50.16,50.17,50.16,50.16,1300.0,43.0899,43.0985,43.0899,43.0899,1300.0
2022-07-20 12:30:00,50.16,50.16,50.16,50.16,800.0,43.0899,43.0899,43.0899,43.0899,800.0
2022-07-20 13:00:00,50.16,50.23,50.16,50.18,9724.0,43.0899,43.15,43.0899,43.1071,9724.0
2022-07-20 13:30:00,50.18,50.19,50.16,50.17,1200.0,43.1071,43.1157,43.0899,43.0985,1200.0
2022-07-20 14:00:00,50.17,50.19,50.17,50.18,2300.0,43.0985,43.1157,43.0985,43.1071,2300.0
2022-07-20 14:30:00,50.18,50.2,50.18,50.2,5507.0,43.1071,43.1243,43.1071,43.1243,5507.0
2022-07-20 15:00:00,50.2,50.2,50.19,50.2,5876.0,43.1243,43.1243,43.1157,43.1243,5876.0
2022-07-20 15:30:00,50.2,50.2,50.2,50.2,5300.0,43.1243,43.1243,43.1243,43.1243,5300.0
2022-07-21 09:30:00,50.19,50.2,50.19,50.2,500.0,43.1157,43.1243,43.1157,43.1243,500.0
2022-07-21 10:00:00,50.2,50.2,50.2,50.2,900.0,43.1243,43.1243,43.1243,43.1243,900.0
2022-07-21 10:30:00,50.21,50.21,50.21,50.21,1100.0,43.1328,43.1328,43.1328,43.1328,1100.0
2022-07-21 11:00:00,50.23,50.23,50.14,50.14,7780.0,43.15,43.15,43.0727,43.0727,7780.0
2022-07-21 11:30:00,50.13,50.16,50.13,50.16,1600.0,43.0641,43.0899,43.0641,43.0899,1600.0
2022-07-21 12:00:00,50.16,50.16,50.15,50.15,1506.0,43.0899,43.0899,43.0813,43.0813,1506.0
2022-07-21 12:30:00,50.14,50.15,50.14,50.15,700.0,43.0727,43.0813,43.0727,43.0813,700.0
2022-07-21 13:00:00,50.15,50.15,50.15,50.15,0.0,43.0813,43.0813,43.0813,43.0813,0.0
2022-07-21 13:30:00,50.14,50.14,50.13,50.13,1387.0,43.0727,43.0727,43.0641,43.0641,1387.0
2022-07-21 14:00:00,50.13,50.13,50.13,50.13,200.0,43.0641,43.0641,43.0641,43.0641,200.0
2022-07-21 14:30:00,50.13,50.13,50.1,50.12,6500.0,43.0641,43.0641,43.0384,43.0555,6500.0
2022-07-21 15:00:00,50.12,50.14,50.12,50.14,2000.0,43.0555,43.0727,43.0555,43.0727,2000.0
2022-07-21 15:30:00,50.13,50.14,50.1,50.1,13782.0,43.0641,43.0727,43.0384,43.0384,13782.0
2022-07-22 09:30:00,50.13,50.15,50.11,50.13,4275.0,43.0641,43.0813,43.0469,43.0641,4275.0
2022-07-22 10:00:00,50.15,50.15,50.14,50.14,6144.0,43.0813,43.0813,43.0727,43.0727,6144.0
2022-07-22 10:30:00,50.13,50.15,50.13,50.15,2900.0,43.0641,43.0813,43.0641,43.0813,2900.0
2022-07-22 11:00:00,50.14,50.14,50.13,50.13,6468.0,43.0727,43.0727,43.0641,43.0641,6468.0
2022-07-22 11:30:00,50.13,50.13,50.13,50.13,1400.0,43.0641,43.0641,43.0641,43.0641,1400.0
2022-07-22 12:00:00,50.14,50.14,50.14,50.14,1200.0,43.0727,43.0727,43.0727,43.0727,1200.0
2022-07-22 12:30:00,50.14,50.14,50.14,50.14,0.0,43.0727,43.0727,43.0727,43.0727,0.0
2022-07-22 13:00:00,50.14,50.14,50.14,50.14,0.0,43.0727,43.0727,43.0727,43.0727,0.0
2022-07-22 13:30:00,50.14,50.14,50.14,50.14,0.0,43.0727,43.0727,43.0727,43.0727,0.0
2022-07-22 14:00:00,50.13,50.13,50.12,50.12,300.0,43.0641,43.0641,43.0555,43.0555,300.0
2022-07-22 14:30:00,50.12,50.12,50.11,50.12,2200.0,43.0555,43.0555,43.0469,43.0555,2200.0
2022-07-22 15:00:00,50.12,50.12,50.12,50.12,1300.0,43.0555,43.0555,43.0555,43.0555,1300.0
2022-07-22 15:30:00,50.12,50.13,50.12,50.13,4600.0,43.0555,43.0641,43.0555,43.0641,4600.0
2022-07-25 09:30:00,50.16,50.17,50.15,50.16,2258.0,43.0899,43.0985,43.0813,43.0899,2258.0
2022-07-25 10:00:00,50.15,50.15,50.14,50.14,2317.0,43.0813,43.0813,43.0727,43.0727,2317.0
2022-07-25 10:30:00,50.13,50.15,50.11,50.13,4900.0,43.0641,43.0813,43.0469,43.0641,4900.0
2022-07-25 11:00:00,50.13,50.13,50.13,50.13,0.0,43.0641,43.0641,43.0641,43.0641,0.0
2022-07-25 11:30:00,50.14,50.14,50.14,50.14,1200.0,43.0727,43.0727,43.0727,43.0727,1200.0
2022-07-25 12:00:00,50.14,50.16,50.13,50.13,6380.0,43.0727,43.0899,43.0641,43.0641,6380.0
2022-07-25 12:30:00,50.12,50.13,50.12,50.13,6400.0,43.0555,43.0641,43.0555,43.0641,6400.0
2022-07-25 13:00:00,50.12,50.12,50.12,50.12,1000.0,43.0555,43.0555,43.0555,43.0555,1000.0
2022-07-25 13:30:00,50.12,50.12,50.12,50.12,600.0,43.0555,43.0555,43.0555,43.0555,600.0
2022-07-25 14:00:00,50.12,50.12,50.1,50.1,5300.0,43.0555,43.0555,43.0384,43.0384,5300.0
2022-07-25 14:30:00,50.1,50.11,50.1,50.1,13600.0,43.0384,43.0469,43.0384,43.0384,13600.0
2022-07-25 15:00:00,50.1,50.1,50.09,50.09,24090.0,43.0384,43.0384,43.0298,43.0298,24090.0
2022-07-25 15:30:00,50.09,50.1,50.05,50.07,30044.0,43.0298,43.0384,42.9954,43.0126,30044.0
2022-07-26 09:30:00,50.09,50.09,50.07,50.07,1200.0,43.0298,43.0298,43.0126,43.0126,1200.0
2022-07-26 10:00:00,50.08,50.08,50.05,50.05,13000.0,43.0212,43.0212,42.9954,42.9954,13000.0
2022-07-26 10:30:00,50.05,50.05,50.05,50.05,500.0,42.9954,42.9954,42.9954,42.9954,500.0
2022-07-26 11:00:00,50.03,50.03,50.03,50.03,500.0,42.9782,42.9782,42.9782,42.9782,500.0
2022-07-26 11:30:00,50.03,50.03,50.02,50.02,1961.0,42.9782,42.9782,42.9696,42.9696,1961.0
2022-07-26 12:00:00,50.02,50.02,50.02,50.02,1403.0,42.9696,42.9696,42.9696,42.9696,1403.0
2022-07-26 12:30:00,50.02,50.02,50.02,50.02,1600.0,42.9696,42.9696,42.9696,42.9696,1600.0
2022-07-26 13:00:00,50.02,50.02,50.02,50.02,2600.0,42.9696,42.9696,42.9696,42.9696,2600.0
2022-07-26 13:30:00,50.02,50.02,50.02,50.02,1260.0,42.9696,42.9696,42.9696,42.9696,1260.0
2022-07-26 14:00:00,50.02,50.02,50.02,50.02,600.0,42.9696,42.9696,42.9696,42.9696,600.0
2022-07-26 14:30:00,50.02,50.02,50.01,50.01,2387.0,42.9696,42.9696,42.961,42.961,2387.0
2022-07-26 15:00:00,50.01,50.02,50.01,50.02,2048.0,42.961,42.9696,42.961,42.9696,2048.0
2022-07-26 15:30:00,50.02,50.04,50.02,50.04,3475.0,42.9696,42.9868,42.9696,42.9868,3475.0
2022-07-27 09:30:00,50.03,50.05,50.03,50.05,2200.0,42.9782,42.9954,42.9782,42.9954,2200.0
2022-07-27 10:00:00,50.05,50.05,50.05,50.05,3000.0,42.9954,42.9954,42.9954,42.9954,3000.0
2022-07-27 10:30:00,50.05,50.05,50.05,50.05,1800.0,42.9954,42.9954,42.9954,42.9954,1800.0
2022-07-27 11:00:00,50.05,50.05,50.05,50.05,4400.0,42.9954,42.9954,42.9954,42.9954,4400.0
2022-07-27 11:30:00,50.05,50.05,50.05,50.05,1970.0,42.9954,42.9954,42.9954,42.9954,1970.0
2022-07-27 12:00:00,50.05,50.05,50.05,50.05,2600.0,42.9954,42.9954,42.9954,42.9954,2600.0
2022-07-27 12:30:00,50.04,50.04,50.04,50.04,100.0,42.9868,42.9868,42.9868,42.9868,100.0
2022-07-27 13:00:00,50.04,50.04,50.03,50.04,4100.0,42.9868,42.9868,42.9782,42.9868,4100.0
2022-07-27 13:30:00,50.05,50.06,50.04,50.05,4960.0,42.9954,43.004,42.9868,42.9954,4960.0
2022-07-27 14:00:00,50.05,50.05,50.04,50.05,3200.0,42.9954,42.9954,42.9868,42.9954,3200.0
2022-07-27 14:30:00,50.05,50.06,50.02,50.05,3534.0,42.9954,43.004,42.9696,42.9954,3534.0
2022-07-27 15:00:00,50.05,50.06,50.05,50.06,1900.0,42.9954,43.004,42.9954,43.004,1900.0
2022-07-27 15:30:00,50.06,50.12,50.06,50.12,4462.0,43.004,43.0555,43.004,43.0555,4462.0
2022-07-28 09:30:00,50.11,50.15,50.11,50.15,6056.0,43.0469,43.0813,43.0469,43.0813,6056.0
2022-07-28 10:00:00,50.15,50.15,50.14,50.15,5719.0,43.0813,43.0813,43.0727,43.0813,5719.0
2022-07-28 10:30:00,50.16,50.16,50.15,50.16,6350.0,43.0899,43.0899,43.0813,43.0899,6350.0
2022-07-28 11:00:00,50.16,50.16,50.15,50.15,3994.0,43.0899,43.0899,43.0813,43.0813,3994.0
2022-07-28 11:30:00,50.15,50.17,50.15,50.17,6446.0,43.0813,43.0985,43.0813,43.0985,6446.0
2022-07-28 12:00:00,50.16,50.2,50.16,50.17,8027.0,43.0899,43.1243,43.0899,43.0985,8027.0
2022-07-28 12:30:00,50.17,50.19,50.17,50.19,4104.0,43.0985,43.1157,43.0985,43.1157,4104.0
2022-07-28 13:00:00,50.2,50.2,50.15,50.16,17097.0,43.1243,43.1243,43.0813,43.0899,17097.0
2022-07-28 13:30:00,50.16,50.18,50.16,50.18,1804.0,43.0899,43.1071,43.0899,43.1071,1804.0
2022-07-28 14:00:00,50.16,50.16,50.15,50.16,8729.0,43.0899,43.0899,43.0813,43.0899,8729.0
2022-07-28 14:30:00,50.16,50.16,50.16,50.16,500.0,43.0899,43.0899,43.0899,43.0899,500.0
2022-07-28 15:00:00,50.16,50.16,50.16,50.16,5200.0,43.0899,43.0899,43.0899,43.0899,5200.0
2022-07-28 15:30:00,50.16,50.18,50.14,50.18,23450.0,43.0899,43.1071,43.0727,43.1071,23450.0
2022-07-29 09:30:00,50.16,50.17,50.15,50.17,1200.0,43.0899,43.0985,43.0813,43.0985,1200.0
2022-07-29 10:00:00,50.17,50.17,50.16,50.17,6700.0,43.0985,43.0985,43.0899,43.0985,6700.0
2022-07-29 10:30:00,50.17,50.17,50.15,50.16,3975.0,43.0985,43.0985,43.0813,43.0899,3975.0
2022-07-29 11:00:00,50.16,50.16,50.14,50.15,1800.0,43.0899,43.0899,43.0727,43.0813,1800.0
2022-07-29 11:30:00,50.16,50.16,50.16,50.16,1400.0,43.0899,43.0899,43.0899,43.0899,1400.0
2022-07-29 12:00:00,50.16,50.16,50.15,50.15,1000.0,43.0899,43.0899,43.0813,43.0813,1000.0
2022-07-29 12:30:00,50.15,50.15,50.13,50.13,6293.0,43.0813,43.0813,43.0641,43.0641,6293.0
2022-07-29 13:00:00,50.11,50.16,50.08,50.16,18845.0,43.0469,43.0899,43.0212,43.0899,18845.0
2022-07-29 13:30:00,50.16,50.16,50.14,50.15,7726.0,43.0899,43.0899,43.0727,43.0813,7726.0
2022-07-29 14:00:00,50.15,50.19,50.15,50.19,8307.0,43.0813,43.1157,43.0813,43.1157,8307.0
2022-07-29 14:30:00,50.19,50.19,50.18,50.19,10200.0,43.1157,43.1157,43.1071,43.1157,10200.0
2022-07-29 15:00:00,50.19,50.19,50.17,50.18,9004.0,43.1157,43.1157,43.0985,43.1071,9004.0
2022-07-29 15:30:00,50.17,50.2,50.17,50.2,12301.0,43.0985,43.1243,43.0985,43.1243,12301.0
2022-08-01 09:30:00,50.12,50.13,50.12,50.13,1496.0,43.1141,43.1227,43.1141,43.1227,1496.0
2022-08-01 10:00:00,50.13,50.13,50.13,50.13,100.0,43.1227,43.1227,43.1227,43.1227,100.0
2022-08-01 10:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 11:00:00,50.13,50.13,50.13,50.13,8800.0,43.1227,43.1227,43.1227,43.1227,8800.0
2022-08-01 11:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 12:00:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 12:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 13:00:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 13:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-01 14:00:00,50.13,50.13,50.13,50.13,4338.0,43.1227,43.1227,43.1227,43.1227,4338.0
2022-08-01 14:30:00,50.13,50.13,50.1,50.12,19900.0,43.1227,43.1227,43.0969,43.1141,19900.0
2022-08-01 15:00:00,50.12,50.12,50.05,50.09,47292.0,43.1141,43.1141,43.0539,43.0883,47292.0
2022-08-01 15:30:00,50.09,50.1,50.09,50.09,11400.0,43.0883,43.0969,43.0883,43.0883,11400.0
2022-08-02 09:30:00,50.12,50.12,50.1,50.1,2400.0,43.1141,43.1141,43.0969,43.0969,2400.0
2022-08-02 10:00:00,50.1,50.1,50.1,50.1,0.0,43.0969,43.0969,43.0969,43.0969,0.0
2022-08-02 10:30:00,50.1,50.1,50.09,50.09,5500.0,43.0969,43.0969,43.0883,43.0883,5500.0
2022-08-02 11:00:00,50.1,50.1,50.1,50.1,5500.0,43.0969,43.0969,43.0969,43.0969,5500.0
2022-08-02 11:30:00,50.1,50.1,50.1,50.1,2740.0,43.0969,43.0969,43.0969,43.0969,2740.0
2022-08-02 12:00:00,50.1,50.11,50.1,50.11,1200.0,43.0969,43.1055,43.0969,43.1055,1200.0
2022-08-02 12:30:00,50.12,50.12,50.12,50.12,800.0,43.1141,43.1141,43.1141,43.1141,800.0
2022-08-02 13:00:00,50.12,50.12,50.12,50.12,900.0,43.1141,43.1141,43.1141,43.1141,900.0
2022-08-02 13:30:00,50.12,50.12,50.12,50.12,0.0,43.1141,43.1141,43.1141,43.1141,0.0
2022-08-02 14:00:00,50.12,50.12,50.12,50.12,200.0,43.1141,43.1141,43.1141,43.1141,200.0
2022-08-02 14:30:00,50.11,50.11,50.11,50.11,1400.0,43.1055,43.1055,43.1055,43.1055,1400.0
2022-08-02 15:00:00,50.1,50.11,50.09,50.09,7800.0,43.0969,43.1055,43.0883,43.0883,7800.0
2022-08-02 15:30:00,50.09,50.12,50.09,50.11,14935.0,43.0883,43.1141,43.0883,43.1055,14935.0
2022-08-03 09:30:00,50.13,50.13,50.13,50.13,2300.0,43.1227,43.1227,43.1227,43.1227,2300.0
2022-08-03 10:00:00,50.13,50.13,50.13,50.13,400.0,43.1227,43.1227,43.1227,43.1227,400.0
2022-08-03 10:30:00,50.13,50.13,50.13,50.13,100.0,43.1227,43.1227,43.1227,43.1227,100.0
2022-08-03 11:00:00,50.13,50.13,50.13,50.13,500.0,43.1227,43.1227,43.1227,43.1227,500.0
2022-08-03 11:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-03 12:00:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-03 12:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-03 13:00:00,50.13,50.13,50.13,50.13,400.0,43.1227,43.1227,43.1227,43.1227,400.0
2022-08-03 13:30:00,50.13,50.13,50.13,50.13,1000.0,43.1227,43.1227,43.1227,43.1227,1000.0
2022-08-03 14:00:00,50.13,50.13,50.13,50.13,700.0,43.1227,43.1227,43.1227,43.1227,700.0
2022-08-03 14:30:00,50.13,50.14,50.13,50.14,1500.0,43.1227,43.1313,43.1227,43.1313,1500.0
2022-08-03 15:00:00,50.14,50.14,50.14,50.14,1700.0,43.1313,43.1313,43.1313,43.1313,1700.0
2022-08-03 15:30:00,50.13,50.15,50.13,50.13,16097.0,43.1227,43.1399,43.1227,43.1227,16097.0
2022-08-04 09:30:00,50.17,50.17,50.16,50.16,200.0,43.1571,43.1571,43.1485,43.1485,200.0
2022-08-04 10:00:00,50.16,50.16,50.16,50.16,500.0,43.1485,43.1485,43.1485,43.1485,500.0
2022-08-04 10:30:00,50.16,50.16,50.16,50.16,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2022-08-04 11:00:00,50.15,50.15,50.14,50.15,10900.0,43.1399,43.1399,43.1313,43.1399,10900.0
2022-08-04 11:30:00,50.16,50.16,50.16,50.16,3100.0,43.1485,43.1485,43.1485,43.1485,3100.0
2022-08-04 12:00:00,50.16,50.16,50.16,50.16,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2022-08-04 12:30:00,50.16,50.16,50.16,50.16,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2022-08-04 13:00:00,50.15,50.15,50.15,50.15,400.0,43.1399,43.1399,43.1399,43.1399,400.0
2022-08-04 13:30:00,50.16,50.16,50.16,50.16,5900.0,43.1485,43.1485,43.1485,43.1485,5900.0
2022-08-04 14:00:00,50.16,50.16,50.15,50.15,700.0,43.1485,43.1485,43.1399,43.1399,700.0
2022-08-04 14:30:00,50.15,50.15,50.15,50.15,1300.0,43.1399,43.1399,43.1399,43.1399,1300.0
2022-08-04 15:00:00,50.15,50.15,50.15,50.15,600.0,43.1399,43.1399,43.1399,43.1399,600.0
2022-08-04 15:30:00,50.15,50.16,50.15,50.16,4520.0,43.1399,43.1485,43.1399,43.1485,4520.0
2022-08-05 09:30:00,50.17,50.17,50.17,50.17,997.0,43.1571,43.1571,43.1571,43.1571,997.0
2022-08-05 10:00:00,50.17,50.18,50.17,50.18,3400.0,43.1571,43.1657,43.1571,43.1657,3400.0
2022-08-05 10:30:00,50.18,50.18,50.18,50.18,0.0,43.1657,43.1657,43.1657,43.1657,0.0
2022-08-05 11:00:00,50.16,50.16,50.16,50.16,1800.0,43.1485,43.1485,43.1485,43.1485,1800.0
2022-08-05 11:30:00,50.16,50.16,50.16,50.16,300.0,43.1485,43.1485,43.1485,43.1485,300.0
2022-08-05 12:00:00,50.16,50.16,50.16,50.16,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2022-08-05 12:30:00,50.16,50.16,50.16,50.16,500.0,43.1485,43.1485,43.1485,43.1485,500.0
2022-08-05 13:00:00,50.16,50.16,50.12,50.13,3143.0,43.1485,43.1485,43.1141,43.1227,3143.0
2022-08-05 13:30:00,50.13,50.13,50.13,50.13,0.0,43.1227,43.1227,43.1227,43.1227,0.0
2022-08-05 14:00:00,50.13,50.13,50.13,50.13,1300.0,43.1227,43.1227,43.1227,43.1227,1300.0
2022-08-05 14:30:00,50.13,50.14,50.13,50.14,1260.0,43.1227,43.1313,43.1227,43.1313,1260.0
2022-08-05 15:00:00,50.15,50.15,50.13,50.13,11000.0,43.1399,43.1399,43.1227,43.1227,11000.0
2022-08-05 15:30:00,50.14,50.15,50.13,50.13,14935.0,43.1313,43.1399,43.1227,43.1227,14935.0
2022-08-08 09:30:00,50.17,50.18,50.17,50.18,800.0,43.1571,43.1657,43.1571,43.1657,800.0
2022-08-08 10:00:00,50.18,50.18,50.18,50.18,0.0,43.1657,43.1657,43.1657,43.1657,0.0
2022-08-08 10:30:00,50.18,50.18,50.18,50.18,1515.0,43.1657,43.1657,43.1657,43.1657,1515.0
2022-08-08 11:00:00,50.19,50.19,50.18,50.18,1877.0,43.1743,43.1743,43.1657,43.1657,1877.0
2022-08-08 11:30:00,50.17,50.18,50.17,50.18,500.0,43.1571,43.1657,43.1571,43.1657,500.0
2022-08-08 12:00:00,50.18,50.18,50.16,50.16,8038.0,43.1657,43.1657,43.1485,43.1485,8038.0
2022-08-08 12:30:00,50.16,50.16,50.16,50.16,0.0,43.1485,43.1485,43.1485,43.1485,0.0
2022-08-08 13:00:00,50.16,50.16,50.16,50.16,100.0,43.1485,43.1485,43.1485,43.1485,100.0
2022-08-08 13:30:00,50.16,50.17,50.16,50.17,2500.0,43.1485,43.1571,43.1485,43.1571,2500.0
2022-08-08 14:00:00,50.17,50.17,50.16,50.16,1100.0,43.1571,43.1571,43.1485,43.1485,1100.0
2022-08-08 14:30:00,50.16,50.16,50.16,50.16,8218.0,43.1485,43.1485,43.1485,43.1485,8218.0
2022-08-08 15:00:00,50.15,50.15,50.15,50.15,300.0,43.1399,43.1399,43.1399,43.1399,300.0
2022-08-08 15:30:00,50.15,50.16,50.15,50.16,5600.0,43.1399,43.1485,43.1399,43.1485,5600.0
2022-08-09 09:30:00,50.19,50.2,50.18,50.19,1500.0,43.1743,43.1829,43.1657,43.1743,1500.0
2022-08-09 10:00:00,50.19,50.2,50.19,50.2,2100.0,43.1743,43.1829,43.1743,43.1829,2100.0
2022-08-09 10:30:00,50.19,50.19,50.19,50.19,200.0,43.1743,43.1743,43.1743,43.1743,200.0
2022-08-09 11:00:00,50.19,50.19,50.19,50.19,300.0,43.1743,43.1743,43.1743,43.1743,300.0
2022-08-09 11:30:00,50.19,50.19,50.19,50.19,0.0,43.1743,43.1743,43.1743,43.1743,0.0
2022-08-09 12:00:00,50.18,50.18,50.18,50.18,3055.0,43.1657,43.1657,43.1657,43.1657,3055.0
2022-08-09 12:30:00,50.17,50.17,50.17,50.17,300.0,43.1571,43.1571,43.1571,43.1571,300.0
2022-08-09 13:00:00,50.18,50.18,50.18,50.18,1592.0,43.1657,43.1657,43.1657,43.1657,1592.0
2022-08-09 13:30:00,50.18,50.18,50.18,50.18,1404.0,43.1657,43.1657,43.1657,43.1657,1404.0
2022-08-09 14:00:00,50.18,50.18,50.17,50.17,1200.0,43.1657,43.1657,43.1571,43.1571,1200.0
2022-08-09 14:30:00,50.17,50.17,50.17,50.17,400.0,43.1571,43.1571,43.1571,43.1571,400.0
2022-08-09 15:00:00,50.17,50.17,50.17,50.17,800.0,43.1571,43.1571,43.1571,43.1571,800.0
2022-08-09 15:30:00,50.17,50.17,50.15,50.15,20800.0,43.1571,43.1571,43.1399,43.1399,20800.0
2022-08-10 09:30:00,50.21,50.21,50.21,50.21,100.0,43.1915,43.1915,43.1915,43.1915,100.0
2022-08-10 10:00:00,50.21,50.21,50.17,50.19,14669.0,43.1915,43.1915,43.1571,43.1743,14669.0
2022-08-10 10:30:00,50.2,50.2,50.2,50.2,1700.0,43.1829,43.1829,43.1829,43.1829,1700.0
2022-08-10 11:00:00,50.2,50.2,50.2,50.2,1000.0,43.1829,43.1829,43.1829,43.1829,1000.0
2022-08-10 11:30:00,50.2,50.2,50.2,50.2,400.0,43.1829,43.1829,43.1829,43.1829,400.0
2022-08-10 12:00:00,50.2,50.21,50.2,50.2,600.0,43.1829,43.1915,43.1829,43.1829,600.0
2022-08-10 12:30:00,50.2,50.21,50.2,50.21,4650.0,43.1829,43.1915,43.1829,43.1915,4650.0
2022-08-10 13:00:00,50.23,50.23,50.22,50.22,1100.0,43.2087,43.2087,43.2001,43.2001,1100.0
2022-08-10 13:30:00,50.22,50.23,50.22,50.23,2272.0,43.2001,43.2087,43.2001,43.2087,2272.0
2022-08-10 14:00:00,50.22,50.23,50.22,50.22,2909.0,43.2001,43.2087,43.2001,43.2001,2909.0
2022-08-10 14:30:00,50.22,50.23,50.21,50.22,18687.0,43.2001,43.2087,43.1915,43.2001,18687.0
2022-08-10 15:00:00,50.22,50.22,50.2,50.2,8655.0,43.2001,43.2001,43.1829,43.1829,8655.0
2022-08-10 15:30:00,50.2,50.21,50.2,50.21,8445.0,43.1829,43.1915,43.1829,43.1915,8445.0
2022-08-11 09:30:00,50.23,50.23,50.22,50.22,5372.0,43.2087,43.2087,43.2001,43.2001,5372.0
2022-08-11 10:00:00,50.22,50.22,50.22,50.22,570.0,43.2001,43.2001,43.2001,43.2001,570.0
2022-08-11 10:30:00,50.23,50.24,50.23,50.24,2300.0,43.2087,43.2173,43.2087,43.2173,2300.0
2022-08-11 11:00:00,50.23,50.24,50.23,50.24,5920.0,43.2087,43.2173,43.2087,43.2173,5920.0
2022-08-11 11:30:00,50.23,50.23,50.23,50.23,1300.0,43.2087,43.2087,43.2087,43.2087,1300.0
2022-08-11 12:00:00,50.23,50.23,50.23,50.23,1100.0,43.2087,43.2087,43.2087,43.2087,1100.0
2022-08-11 12:30:00,50.23,50.23,50.23,50.23,6328.0,43.2087,43.2087,43.2087,43.2087,6328.0
2022-08-11 13:00:00,50.23,50.24,50.23,50.23,2900.0,43.2087,43.2173,43.2087,43.2087,2900.0
2022-08-11 13:30:00,50.23,50.24,50.23,50.24,925.0,43.2087,43.2173,43.2087,43.2173,925.0
2022-08-11 14:00:00,50.24,50.24,50.24,50.24,200.0,43.2173,43.2173,43.2173,43.2173,200.0
2022-08-11 14:30:00,50.24,50.24,50.22,50.22,1500.0,43.2173,43.2173,43.2001,43.2001,1500.0
2022-08-11 15:00:00,50.22,50.22,50.21,50.22,1733.0,43.2001,43.2001,43.1915,43.2001,1733.0
2022-08-11 15:30:00,50.22,50.22,50.22,50.22,770.0,43.2001,43.2001,43.2001,43.2001,770.0
2022-08-12 09:30:00,50.24,50.24,50.23,50.23,900.0,43.2173,43.2173,43.2087,43.2087,900.0
2022-08-12 10:00:00,50.22,50.24,50.22,50.24,6668.0,43.2001,43.2173,43.2001,43.2173,6668.0
2022-08-12 10:30:00,50.23,50.23,50.23,50.23,700.0,43.2087,43.2087,43.2087,43.2087,700.0
2022-08-12 11:00:00,50.24,50.24,50.24,50.24,900.0,43.2173,43.2173,43.2173,43.2173,900.0
2022-08-12 11:30:00,50.24,50.24,50.23,50.24,600.0,43.2173,43.2173,43.2087,43.2173,600.0
2022-08-12 12:00:00,50.24,50.24,50.24,50.24,0.0,43.2173,43.2173,43.2173,43.2173,0.0
2022-08-12 12:30:00,50.24,50.24,50.24,50.24,100.0,43.2173,43.2173,43.2173,43.2173,100.0
2022-08-12 13:00:00,50.24,50.24,50.24,50.24,0.0,43.2173,43.2173,43.2173,43.2173,0.0
2022-08-12 13:30:00,50.24,50.24,50.24,50.24,800.0,43.2173,43.2173,43.2173,43.2173,800.0
2022-08-12 14:00:00,50.23,50.23,50.23,50.23,100.0,43.2087,43.2087,43.2087,43.2087,100.0
2022-08-12 14:30:00,50.24,50.24,50.24,50.24,1679.0,43.2173,43.2173,43.2173,43.2173,1679.0
2022-08-12 15:00:00,50.24,50.24,50.24,50.24,500.0,43.2173,43.2173,43.2173,43.2173,500.0
2022-08-12 15:30:00,50.24,50.26,50.23,50.26,6338.0,43.2173,43.2345,43.2087,43.2345,6338.0
2022-08-15 09:30:00,50.23,50.24,50.22,50.24,5300.0,43.2087,43.2173,43.2001,43.2173,5300.0
2022-08-15 10:00:00,50.24,50.24,50.24,50.24,300.0,43.2173,43.2173,43.2173,43.2173,300.0
2022-08-15 10:30:00,50.24,50.24,50.24,50.24,400.0,43.2173,43.2173,43.2173,43.2173,400.0
2022-08-15 11:00:00,50.24,50.24,50.23,50.23,400.0,43.2173,43.2173,43.2087,43.2087,400.0
2022-08-15 11:30:00,50.23,50.23,50.23,50.23,0.0,43.2087,43.2087,43.2087,43.2087,0.0
2022-08-15 12:00:00,50.23,50.23,50.23,50.23,300.0,43.2087,43.2087,43.2087,43.2087,300.0
2022-08-15 12:30:00,50.23,50.23,50.23,50.23,0.0,43.2087,43.2087,43.2087,43.2087,0.0
2022-08-15 13:00:00,50.23,50.25,50.23,50.25,2600.0,43.2087,43.2259,43.2087,43.2259,2600.0
2022-08-15 13:30:00,50.25,50.25,50.25,50.25,0.0,43.2259,43.2259,43.2259,43.2259,0.0
2022-08-15 14:00:00,50.25,50.25,50.25,50.25,0.0,43.2259,43.2259,43.2259,43.2259,0.0
2022-08-15 14:30:00,50.24,50.24,50.23,50.24,2711.0,43.2173,43.2173,43.2087,43.2173,2711.0
2022-08-15 15:00:00,50.24,50.24,50.23,50.23,21221.0,43.2173,43.2173,43.2087,43.2087,21221.0
2022-08-15 15:30:00,50.23,50.23,50.23,50.23,6100.0,43.2087,43.2087,43.2087,43.2087,6100.0
2022-08-16 09:30:00,50.26,50.26,50.23,50.23,4080.0,43.2345,43.2345,43.2087,43.2087,4080.0
2022-08-16 10:00:00,50.23,50.23,50.22,50.22,9000.0,43.2087,43.2087,43.2001,43.2001,9000.0
2022-08-16 10:30:00,50.22,50.22,50.2,50.2,11900.0,43.2001,43.2001,43.1829,43.1829,11900.0
2022-08-16 11:00:00,50.2,50.21,50.2,50.21,2800.0,43.1829,43.1915,43.1829,43.1915,2800.0
2022-08-16 11:30:00,50.21,50.21,50.21,50.21,200.0,43.1915,43.1915,43.1915,43.1915,200.0
2022-08-16 12:00:00,50.21,50.21,50.21,50.21,1800.0,43.1915,43.1915,43.1915,43.1915,1800.0
2022-08-16 12:30:00,50.22,50.22,50.22,50.22,1800.0,43.2001,43.2001,43.2001,43.2001,1800.0
2022-08-16 13:00:00,50.22,50.22,50.22,50.22,3700.0,43.2001,43.2001,43.2001,43.2001,3700.0
2022-08-16 13:30:00,50.22,50.22,50.22,50.22,4800.0,43.2001,43.2001,43.2001,43.2001,4800.0
2022-08-16 14:00:00,50.22,50.22,50.22,50.22,1300.0,43.2001,43.2001,43.2001,43.2001,1300.0
2022-08-16 14:30:00,50.22,50.22,50.22,50.22,4800.0,43.2001,43.2001,43.2001,43.2001,4800.0
2022-08-16 15:00:00,50.21,50.21,50.21,50.21,2700.0,43.1915,43.1915,43.1915,43.1915,2700.0
2022-08-16 15:30:00,50.2,50.23,50.2,50.23,18705.0,43.1829,43.2087,43.1829,43.2087,18705.0
2022-08-17 09:30:00,50.23,50.35,50.23,50.35,21278.0,43.2087,43.3119,43.2087,43.3119,21278.0
2022-08-17 10:00:00,50.35,50.35,50.34,50.34,7093.0,43.3119,43.3119,43.3033,43.3033,7093.0
2022-08-17 10:30:00,50.34,50.34,50.34,50.34,4550.0,43.3033,43.3033,43.3033,43.3033,4550.0
2022-08-17 11:00:00,50.34,50.34,50.32,50.32,4194.0,43.3033,43.3033,43.2861,43.2861,4194.0
2022-08-17 11:30:00,50.31,50.34,50.31,50.34,4300.0,43.2775,43.3033,43.2775,43.3033,4300.0
2022-08-17 12:00:00,50.34,50.34,50.33,50.34,2000.0,43.3033,43.3033,43.2947,43.3033,2000.0
2022-08-17 12:30:00,50.34,50.34,50.34,50.34,1500.0,43.3033,43.3033,43.3033,43.3033,1500.0
2022-08-17 13:00:00,50.34,50.34,50.34,50.34,4416.0,43.3033,43.3033,43.3033,43.3033,4416.0
2022-08-17 13:30:00,50.34,50.34,50.34,50.34,4300.0,43.3033,43.3033,43.3033,43.3033,4300.0
2022-08-17 14:00:00,50.34,50.34,50.34,50.34,2800.0,43.3033,43.3033,43.3033,43.3033,2800.0
2022-08-17 14:30:00,50.34,50.34,50.34,50.34,1700.0,43.3033,43.3033,43.3033,43.3033,1700.0
2022-08-17 15:00:00,50.34,50.34,50.34,50.34,6304.0,43.3033,43.3033,43.3033,43.3033,6304.0
2022-08-17 15:30:00,50.34,50.34,50.33,50.33,12500.0,43.3033,43.3033,43.2947,43.2947,12500.0
2022-08-18 09:30:00,50.35,50.35,50.33,50.33,5598.0,43.3119,43.3119,43.2947,43.2947,5598.0
2022-08-18 10:00:00,50.33,50.33,50.33,50.33,700.0,43.2947,43.2947,43.2947,43.2947,700.0
2022-08-18 10:30:00,50.33,50.33,50.33,50.33,0.0,43.2947,43.2947,43.2947,43.2947,0.0
2022-08-18 11:00:00,50.33,50.33,50.33,50.33,4600.0,43.2947,43.2947,43.2947,43.2947,4600.0
2022-08-18 11:30:00,50.33,50.33,50.32,50.33,1734.0,43.2947,43.2947,43.2861,43.2947,1734.0
2022-08-18 12:00:00,50.33,50.33,50.32,50.32,904.0,43.2947,43.2947,43.2861,43.2861,904.0
2022-08-18 12:30:00,50.32,50.32,50.32,50.32,6643.0,43.2861,43.2861,43.2861,43.2861,6643.0
2022-08-18 13:00:00,50.32,50.33,50.32,50.32,3324.0,43.2861,43.2947,43.2861,43.2861,3324.0
2022-08-18 13:30:00,50.32,50.32,50.31,50.31,500.0,43.2861,43.2861,43.2775,43.2775,500.0
2022-08-18 14:00:00,50.32,50.32,50.31,50.31,3670.0,43.2861,43.2861,43.2775,43.2775,3670.0
2022-08-18 14:30:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-18 15:00:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-18 15:30:00,50.31,50.32,50.31,50.32,5781.0,43.2775,43.2861,43.2775,43.2861,5781.0
2022-08-19 09:30:00,50.33,50.33,50.33,50.33,3729.0,43.2947,43.2947,43.2947,43.2947,3729.0
2022-08-19 10:00:00,50.33,50.33,50.32,50.33,17206.0,43.2947,43.2947,43.2861,43.2947,17206.0
2022-08-19 10:30:00,50.33,50.33,50.33,50.33,2700.0,43.2947,43.2947,43.2947,43.2947,2700.0
2022-08-19 11:00:00,50.32,50.32,50.32,50.32,2147.0,43.2861,43.2861,43.2861,43.2861,2147.0
2022-08-19 11:30:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-19 12:00:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-19 12:30:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-19 13:00:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-19 13:30:00,50.31,50.31,50.31,50.31,4000.0,43.2775,43.2775,43.2775,43.2775,4000.0
2022-08-19 14:00:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-19 14:30:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-19 15:00:00,50.31,50.31,50.31,50.31,400.0,43.2775,43.2775,43.2775,43.2775,400.0
2022-08-19 15:30:00,50.31,50.31,50.28,50.28,16175.0,43.2775,43.2775,43.2517,43.2517,16175.0
2022-08-22 09:30:00,50.29,50.29,50.29,50.29,100.0,43.2603,43.2603,43.2603,43.2603,100.0
2022-08-22 10:00:00,50.29,50.29,50.29,50.29,100.0,43.2603,43.2603,43.2603,43.2603,100.0
2022-08-22 10:30:00,50.29,50.29,50.29,50.29,1300.0,43.2603,43.2603,43.2603,43.2603,1300.0
2022-08-22 11:00:00,50.28,50.29,50.28,50.29,2400.0,43.2517,43.2603,43.2517,43.2603,2400.0
2022-08-22 11:30:00,50.29,50.29,50.29,50.29,2500.0,43.2603,43.2603,43.2603,43.2603,2500.0
2022-08-22 12:00:00,50.29,50.29,50.28,50.28,4300.0,43.2603,43.2603,43.2517,43.2517,4300.0
2022-08-22 12:30:00,50.28,50.28,50.28,50.28,700.0,43.2517,43.2517,43.2517,43.2517,700.0
2022-08-22 13:00:00,50.28,50.28,50.28,50.28,400.0,43.2517,43.2517,43.2517,43.2517,400.0
2022-08-22 13:30:00,50.28,50.29,50.28,50.29,800.0,43.2517,43.2603,43.2517,43.2603,800.0
2022-08-22 14:00:00,50.29,50.3,50.29,50.3,11768.0,43.2603,43.2689,43.2603,43.2689,11768.0
2022-08-22 14:30:00,50.3,50.3,50.3,50.3,1800.0,43.2689,43.2689,43.2689,43.2689,1800.0
2022-08-22 15:00:00,50.3,50.3,50.3,50.3,2968.0,43.2689,43.2689,43.2689,43.2689,2968.0
2022-08-22 15:30:00,50.3,50.3,50.28,50.28,6925.0,43.2689,43.2689,43.2517,43.2517,6925.0
2022-08-23 09:30:00,50.31,50.32,50.3,50.3,3237.0,43.2775,43.2861,43.2689,43.2689,3237.0
2022-08-23 10:00:00,50.31,50.31,50.3,50.3,400.0,43.2775,43.2775,43.2689,43.2689,400.0
2022-08-23 10:30:00,50.3,50.3,50.29,50.29,300.0,43.2689,43.2689,43.2603,43.2603,300.0
2022-08-23 11:00:00,50.29,50.29,50.28,50.28,2900.0,43.2603,43.2603,43.2517,43.2517,2900.0
2022-08-23 11:30:00,50.28,50.29,50.28,50.29,5836.0,43.2517,43.2603,43.2517,43.2603,5836.0
2022-08-23 12:00:00,50.28,50.28,50.28,50.28,5850.0,43.2517,43.2517,43.2517,43.2517,5850.0
2022-08-23 12:30:00,50.28,50.28,50.28,50.28,3900.0,43.2517,43.2517,43.2517,43.2517,3900.0
2022-08-23 13:00:00,50.28,50.28,50.28,50.28,0.0,43.2517,43.2517,43.2517,43.2517,0.0
2022-08-23 13:30:00,50.28,50.29,50.28,50.28,11887.0,43.2517,43.2603,43.2517,43.2517,11887.0
2022-08-23 14:00:00,50.28,50.29,50.28,50.29,7650.0,43.2517,43.2603,43.2517,43.2603,7650.0
2022-08-23 14:30:00,50.29,50.29,50.29,50.29,0.0,43.2603,43.2603,43.2603,43.2603,0.0
2022-08-23 15:00:00,50.29,50.29,50.28,50.28,1500.0,43.2603,43.2603,43.2517,43.2517,1500.0
2022-08-23 15:30:00,50.28,50.28,50.28,50.28,1610.0,43.2517,43.2517,43.2517,43.2517,1610.0
2022-08-24 09:30:00,50.3,50.3,50.3,50.3,100.0,43.2689,43.2689,43.2689,43.2689,100.0
2022-08-24 10:00:00,50.3,50.3,50.3,50.3,0.0,43.2689,43.2689,43.2689,43.2689,0.0
2022-08-24 10:30:00,50.29,50.29,50.28,50.28,1753.0,43.2603,43.2603,43.2517,43.2517,1753.0
2022-08-24 11:00:00,50.28,50.29,50.28,50.28,4100.0,43.2517,43.2603,43.2517,43.2517,4100.0
2022-08-24 11:30:00,50.28,50.29,50.28,50.29,200.0,43.2517,43.2603,43.2517,43.2603,200.0
2022-08-24 12:00:00,50.3,50.3,50.3,50.3,700.0,43.2689,43.2689,43.2689,43.2689,700.0
2022-08-24 12:30:00,50.3,50.3,50.3,50.3,100.0,43.2689,43.2689,43.2689,43.2689,100.0
2022-08-24 13:00:00,50.3,50.3,50.3,50.3,0.0,43.2689,43.2689,43.2689,43.2689,0.0
2022-08-24 13:30:00,50.3,50.3,50.28,50.29,4479.0,43.2689,43.2689,43.2517,43.2603,4479.0
2022-08-24 14:00:00,50.3,50.3,50.3,50.3,100.0,43.2689,43.2689,43.2689,43.2689,100.0
2022-08-24 14:30:00,50.3,50.3,50.29,50.29,7900.0,43.2689,43.2689,43.2603,43.2603,7900.0
2022-08-24 15:00:00,50.3,50.3,50.3,50.3,1480.0,43.2689,43.2689,43.2689,43.2689,1480.0
2022-08-24 15:30:00,50.3,50.3,50.3,50.3,7789.0,43.2689,43.2689,43.2689,43.2689,7789.0
2022-08-25 09:30:00,50.32,50.33,50.32,50.32,4545.0,43.2861,43.2947,43.2861,43.2861,4545.0
2022-08-25 10:00:00,50.31,50.32,50.31,50.32,1000.0,43.2775,43.2861,43.2775,43.2861,1000.0
2022-08-25 10:30:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-25 11:00:00,50.32,50.32,50.32,50.32,0.0,43.2861,43.2861,43.2861,43.2861,0.0
2022-08-25 11:30:00,50.31,50.31,50.31,50.31,500.0,43.2775,43.2775,43.2775,43.2775,500.0
2022-08-25 12:00:00,50.31,50.31,50.31,50.31,100.0,43.2775,43.2775,43.2775,43.2775,100.0
2022-08-25 12:30:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-25 13:00:00,50.31,50.31,50.31,50.31,0.0,43.2775,43.2775,43.2775,43.2775,0.0
2022-08-25 13:30:00,50.31,50.31,50.3,50.3,12696.0,43.2775,43.2775,43.2689,43.2689,12696.0
2022-08-25 14:00:00,50.3,50.3,50.3,50.3,358.0,43.2689,43.2689,43.2689,43.2689,358.0
2022-08-25 14:30:00,50.3,50.3,50.3,50.3,400.0,43.2689,43.2689,43.2689,43.2689,400.0
2022-08-25 15:00:00,50.3,50.3,50.3,50.3,3000.0,43.2689,43.2689,43.2689,43.2689,3000.0
2022-08-25 15:30:00,50.3,50.3,50.3,50.3,2600.0,43.2689,43.2689,43.2689,43.2689,2600.0
2022-08-26 09:30:00,50.32,50.35,50.32,50.34,1300.0,43.2861,43.3119,43.2861,43.3033,1300.0
2022-08-26 10:00:00,50.33,50.33,50.33,50.33,900.0,43.2947,43.2947,43.2947,43.2947,900.0
2022-08-26 10:30:00,50.33,50.33,50.31,50.31,5775.0,43.2947,43.2947,43.2775,43.2775,5775.0
2022-08-26 11:00:00,50.31,50.32,50.31,50.31,5215.0,43.2775,43.2861,43.2775,43.2775,5215.0
2022-08-26 11:30:00,50.31,50.32,50.31,50.32,5700.0,43.2775,43.2861,43.2775,43.2861,5700.0
2022-08-26 12:00:00,50.32,50.32,50.3,50.31,5272.0,43.2861,43.2861,43.2689,43.2775,5272.0
2022-08-26 12:30:00,50.31,50.31,50.3,50.3,2950.0,43.2775,43.2775,43.2689,43.2689,2950.0
2022-08-26 13:00:00,50.3,50.3,50.3,50.3,2500.0,43.2689,43.2689,43.2689,43.2689,2500.0
2022-08-26 13:30:00,50.3,50.3,50.3,50.3,5800.0,43.2689,43.2689,43.2689,43.2689,5800.0
2022-08-26 14:00:00,50.29,50.29,50.29,50.29,3378.0,43.2603,43.2603,43.2603,43.2603,3378.0
2022-08-26 14:30:00,50.28,50.28,50.27,50.27,1960.0,43.2517,43.2517,43.2431,43.2431,1960.0
2022-08-26 15:00:00,50.27,50.27,50.27,50.27,1000.0,43.2431,43.2431,43.2431,43.2431,1000.0
2022-08-26 15:30:00,50.27,50.27,50.27,50.27,34900.0,43.2431,43.2431,43.2431,43.2431,34900.0
2022-08-29 09:30:00,50.29,50.34,50.29,50.34,1756.0,43.2603,43.3033,43.2603,43.3033,1756.0
2022-08-29 10:00:00,50.33,50.37,50.32,50.34,37974.0,43.2947,43.3291,43.2861,43.3033,37974.0
2022-08-29 10:30:00,50.33,50.33,50.33,50.33,136.0,43.2947,43.2947,43.2947,43.2947,136.0
2022-08-29 11:00:00,50.33,50.33,50.33,50.33,4472.0,43.2947,43.2947,43.2947,43.2947,4472.0
2022-08-29 11:30:00,50.33,50.33,50.33,50.33,7802.0,43.2947,43.2947,43.2947,43.2947,7802.0
2022-08-29 12:00:00,50.33,50.33,50.33,50.33,11480.0,43.2947,43.2947,43.2947,43.2947,11480.0
2022-08-29 12:30:00,50.33,50.33,50.31,50.33,28387.0,43.2947,43.2947,43.2775,43.2947,28387.0
2022-08-29 13:00:00,50.33,50.33,50.33,50.33,1590.0,43.2947,43.2947,43.2947,43.2947,1590.0
2022-08-29 13:30:00,50.33,50.33,50.32,50.33,11464.0,43.2947,43.2947,43.2861,43.2947,11464.0
2022-08-29 14:00:00,50.33,50.34,50.33,50.34,11095.0,43.2947,43.3033,43.2947,43.3033,11095.0
2022-08-29 14:30:00,50.34,50.34,50.34,50.34,6950.0,43.3033,43.3033,43.3033,43.3033,6950.0
2022-08-29 15:00:00,50.34,50.35,50.33,50.35,16629.0,43.3033,43.3119,43.2947,43.3119,16629.0
2022-08-29 15:30:00,50.34,50.34,50.33,50.33,4300.0,43.3033,43.3033,43.2947,43.2947,4300.0
2022-08-30 09:30:00,50.35,50.36,50.33,50.34,9020.0,43.3119,43.3205,43.2947,43.3033,9020.0
2022-08-30 10:00:00,50.33,50.34,50.32,50.34,5871.0,43.2947,43.3033,43.2861,43.3033,5871.0
2022-08-30 10:30:00,50.33,50.33,50.33,50.33,200.0,43.2947,43.2947,43.2947,43.2947,200.0
2022-08-30 11:00:00,50.34,50.35,50.34,50.34,1482.0,43.3033,43.3119,43.3033,43.3033,1482.0
2022-08-30 11:30:00,50.34,50.34,50.34,50.34,1776.0,43.3033,43.3033,43.3033,43.3033,1776.0
2022-08-30 12:00:00,50.34,50.35,50.34,50.34,1920.0,43.3033,43.3119,43.3033,43.3033,1920.0
2022-08-30 12:30:00,50.34,50.34,50.34,50.34,300.0,43.3033,43.3033,43.3033,43.3033,300.0
2022-08-30 13:00:00,50.34,50.34,50.34,50.34,500.0,43.3033,43.3033,43.3033,43.3033,500.0
2022-08-30 13:30:00,50.34,50.34,50.34,50.34,100.0,43.3033,43.3033,43.3033,43.3033,100.0
2022-08-30 14:00:00,50.34,50.34,50.34,50.34,3877.0,43.3033,43.3033,43.3033,43.3033,3877.0
2022-08-30 14:30:00,50.34,50.34,50.34,50.34,3486.0,43.3033,43.3033,43.3033,43.3033,3486.0
2022-08-30 15:00:00,50.34,50.35,50.34,50.34,6683.0,43.3033,43.3119,43.3033,43.3033,6683.0
2022-08-30 15:30:00,50.35,50.35,50.34,50.34,6033.0,43.3119,43.3119,43.3033,43.3033,6033.0
2022-08-31 09:30:00,50.34,50.35,50.34,50.35,400.0,43.3033,43.3119,43.3033,43.3119,400.0
2022-08-31 10:00:00,50.35,50.35,50.35,50.35,0.0,43.3119,43.3119,43.3119,43.3119,0.0
2022-08-31 10:30:00,50.35,50.35,50.33,50.34,17131.0,43.3119,43.3119,43.2947,43.3033,17131.0
2022-08-31 11:00:00,50.34,50.35,50.34,50.34,6700.0,43.3033,43.3119,43.3033,43.3033,6700.0
2022-08-31 11:30:00,50.35,50.35,50.34,50.34,539.0,43.3119,43.3119,43.3033,43.3033,539.0
2022-08-31 12:00:00,50.34,50.34,50.34,50.34,5300.0,43.3033,43.3033,43.3033,43.3033,5300.0
2022-08-31 12:30:00,50.34,50.34,50.34,50.34,800.0,43.3033,43.3033,43.3033,43.3033,800.0
2022-08-31 13:00:00,50.34,50.35,50.34,50.35,800.0,43.3033,43.3119,43.3033,43.3119,800.0
2022-08-31 13:30:00,50.35,50.35,50.35,50.35,700.0,43.3119,43.3119,43.3119,43.3119,700.0
2022-08-31 14:00:00,50.35,50.36,50.35,50.35,9200.0,43.3119,43.3205,43.3119,43.3119,9200.0
2022-08-31 14:30:00,50.35,50.36,50.35,50.36,9757.0,43.3119,43.3205,43.3119,43.3205,9757.0
2022-08-31 15:00:00,50.36,50.36,50.36,50.36,2100.0,43.3205,43.3205,43.3205,43.3205,2100.0
2022-08-31 15:30:00,50.36,50.37,50.36,50.36,13000.0,43.3205,43.3291,43.3205,43.3205,13000.0
2022-09-01 09:30:00,50.24,50.27,50.24,50.25,1805.0,43.3097,43.3356,43.3097,43.3184,1805.0
2022-09-01 10:00:00,50.24,50.24,50.24,50.24,1600.0,43.3097,43.3097,43.3097,43.3097,1600.0
2022-09-01 10:30:00,50.24,50.24,50.24,50.24,1100.0,43.3097,43.3097,43.3097,43.3097,1100.0
2022-09-01 11:00:00,50.25,50.25,50.23,50.23,8363.0,43.3184,43.3184,43.3011,43.3011,8363.0
2022-09-01 11:30:00,50.24,50.24,50.24,50.24,207.0,43.3097,43.3097,43.3097,43.3097,207.0
2022-09-01 12:00:00,50.24,50.24,50.24,50.24,0.0,43.3097,43.3097,43.3097,43.3097,0.0
2022-09-01 12:30:00,50.24,50.27,50.24,50.27,2000.0,43.3097,43.3356,43.3097,43.3356,2000.0
2022-09-01 13:00:00,50.27,50.27,50.27,50.27,1400.0,43.3356,43.3356,43.3356,43.3356,1400.0
2022-09-01 13:30:00,50.27,50.27,50.27,50.27,500.0,43.3356,43.3356,43.3356,43.3356,500.0
2022-09-01 14:00:00,50.28,50.28,50.28,50.28,1100.0,43.3442,43.3442,43.3442,43.3442,1100.0
2022-09-01 14:30:00,50.28,50.28,50.28,50.28,300.0,43.3442,43.3442,43.3442,43.3442,300.0
2022-09-01 15:00:00,50.28,50.32,50.28,50.31,7000.0,43.3442,43.3787,43.3442,43.3701,7000.0
2022-09-01 15:30:00,50.31,50.31,50.28,50.3,6700.0,43.3701,43.3701,43.3442,43.3615,6700.0
2022-09-02 09:30:00,50.31,50.32,50.3,50.3,6652.0,43.3701,43.3787,43.3615,43.3615,6652.0
2022-09-02 10:00:00,50.3,50.3,50.3,50.3,3188.0,43.3615,43.3615,43.3615,43.3615,3188.0
2022-09-02 10:30:00,50.3,50.3,50.3,50.3,1702.0,43.3615,43.3615,43.3615,43.3615,1702.0
2022-09-02 11:00:00,50.3,50.3,50.3,50.3,3494.0,43.3615,43.3615,43.3615,43.3615,3494.0
2022-09-02 11:30:00,50.3,50.31,50.3,50.31,2400.0,43.3615,43.3701,43.3615,43.3701,2400.0
2022-09-02 12:00:00,50.3,50.3,50.3,50.3,800.0,43.3615,43.3615,43.3615,43.3615,800.0
2022-09-02 12:30:00,50.3,50.3,50.3,50.3,1300.0,43.3615,43.3615,43.3615,43.3615,1300.0
2022-09-02 13:00:00,50.3,50.3,50.3,50.3,1100.0,43.3615,43.3615,43.3615,43.3615,1100.0
2022-09-02 13:30:00,50.3,50.31,50.3,50.3,38900.0,43.3615,43.3701,43.3615,43.3615,38900.0
2022-09-02 14:00:00,50.3,50.3,50.3,50.3,2927.0,43.3615,43.3615,43.3615,43.3615,2927.0
2022-09-02 14:30:00,50.3,50.3,50.3,50.3,7900.0,43.3615,43.3615,43.3615,43.3615,7900.0
2022-09-02 15:00:00,50.3,50.3,50.3,50.3,6339.0,43.3615,43.3615,43.3615,43.3615,6339.0
2022-09-02 15:30:00,50.3,50.3,50.27,50.28,7596.0,43.3615,43.3615,43.3356,43.3442,7596.0
2022-09-06 09:30:00,50.27,50.3,50.27,50.28,2768.0,43.3356,43.3615,43.3356,43.3442,2768.0
2022-09-06 10:00:00,50.27,50.27,50.27,50.27,300.0,43.3356,43.3356,43.3356,43.3356,300.0
2022-09-06 10:30:00,50.28,50.3,50.28,50.3,1200.0,43.3442,43.3615,43.3442,43.3615,1200.0
2022-09-06 11:00:00,50.3,50.31,50.3,50.31,3900.0,43.3615,43.3701,43.3615,43.3701,3900.0
2022-09-06 11:30:00,50.32,50.33,50.32,50.33,1000.0,43.3787,43.3873,43.3787,43.3873,1000.0
2022-09-06 12:00:00,50.33,50.33,50.33,50.33,100.0,43.3873,43.3873,43.3873,43.3873,100.0
2022-09-06 12:30:00,50.33,50.34,50.33,50.34,4624.0,43.3873,43.3959,43.3873,43.3959,4624.0
2022-09-06 13:00:00,50.34,50.34,50.34,50.34,200.0,43.3959,43.3959,43.3959,43.3959,200.0
2022-09-06 13:30:00,50.34,50.34,50.34,50.34,787.0,43.3959,43.3959,43.3959,43.3959,787.0
2022-09-06 14:00:00,50.34,50.34,50.33,50.34,6828.0,43.3959,43.3959,43.3873,43.3959,6828.0
2022-09-06 14:30:00,50.34,50.35,50.34,50.34,3000.0,43.3959,43.4046,43.3959,43.3959,3000.0
2022-09-06 15:00:00,50.34,50.34,50.33,50.34,6300.0,43.3959,43.3959,43.3873,43.3959,6300.0
2022-09-06 15:30:00,50.34,50.34,50.33,50.33,13612.0,43.3959,43.3959,43.3873,43.3873,13612.0
2022-09-07 09:30:00,50.34,50.34,50.34,50.34,700.0,43.3959,43.3959,43.3959,43.3959,700.0
2022-09-07 10:00:00,50.35,50.35,50.35,50.35,500.0,43.4046,43.4046,43.4046,43.4046,500.0
2022-09-07 10:30:00,50.35,50.35,50.34,50.34,5857.0,43.4046,43.4046,43.3959,43.3959,5857.0
2022-09-07 11:00:00,50.34,50.34,50.33,50.33,2300.0,43.3959,43.3959,43.3873,43.3873,2300.0
2022-09-07 11:30:00,50.34,50.34,50.34,50.34,1800.0,43.3959,43.3959,43.3959,43.3959,1800.0
2022-09-07 12:00:00,50.34,50.34,50.34,50.34,800.0,43.3959,43.3959,43.3959,43.3959,800.0
2022-09-07 12:30:00,50.34,50.34,50.34,50.34,700.0,43.3959,43.3959,43.3959,43.3959,700.0
2022-09-07 13:00:00,50.34,50.35,50.34,50.35,6200.0,43.3959,43.4046,43.3959,43.4046,6200.0
2022-09-07 13:30:00,50.35,50.35,50.35,50.35,1625.0,43.4046,43.4046,43.4046,43.4046,1625.0
2022-09-07 14:00:00,50.35,50.35,50.35,50.35,800.0,43.4046,43.4046,43.4046,43.4046,800.0
2022-09-07 14:30:00,50.34,50.35,50.34,50.35,3400.0,43.3959,43.4046,43.3959,43.4046,3400.0
2022-09-07 15:00:00,50.35,50.36,50.35,50.35,1298.0,43.4046,43.4132,43.4046,43.4046,1298.0
2022-09-07 15:30:00,50.35,50.36,50.35,50.35,2407.0,43.4046,43.4132,43.4046,43.4046,2407.0
2022-09-08 09:30:00,50.35,50.36,50.35,50.36,700.0,43.4046,43.4132,43.4046,43.4132,700.0
2022-09-08 10:00:00,50.35,50.37,50.35,50.37,1400.0,43.4046,43.4218,43.4046,43.4218,1400.0
2022-09-08 10:30:00,50.37,50.37,50.37,50.37,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2022-09-08 11:00:00,50.37,50.37,50.37,50.37,300.0,43.4218,43.4218,43.4218,43.4218,300.0
2022-09-08 11:30:00,50.37,50.37,50.37,50.37,3120.0,43.4218,43.4218,43.4218,43.4218,3120.0
2022-09-08 12:00:00,50.37,50.37,50.37,50.37,300.0,43.4218,43.4218,43.4218,43.4218,300.0
2022-09-08 12:30:00,50.37,50.37,50.37,50.37,2980.0,43.4218,43.4218,43.4218,43.4218,2980.0
2022-09-08 13:00:00,50.37,50.37,50.37,50.37,200.0,43.4218,43.4218,43.4218,43.4218,200.0
2022-09-08 13:30:00,50.37,50.37,50.37,50.37,100.0,43.4218,43.4218,43.4218,43.4218,100.0
2022-09-08 14:00:00,50.37,50.37,50.37,50.37,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2022-09-08 14:30:00,50.37,50.37,50.37,50.37,1300.0,43.4218,43.4218,43.4218,43.4218,1300.0
2022-09-08 15:00:00,50.37,50.37,50.37,50.37,400.0,43.4218,43.4218,43.4218,43.4218,400.0
2022-09-08 15:30:00,50.37,50.37,50.36,50.36,4145.0,43.4218,43.4218,43.4132,43.4132,4145.0
2022-09-09 09:30:00,50.38,50.38,50.38,50.38,100.0,43.4304,43.4304,43.4304,43.4304,100.0
2022-09-09 10:00:00,50.38,50.38,50.38,50.38,0.0,43.4304,43.4304,43.4304,43.4304,0.0
2022-09-09 10:30:00,50.38,50.38,50.38,50.38,500.0,43.4304,43.4304,43.4304,43.4304,500.0
2022-09-09 11:00:00,50.38,50.38,50.38,50.38,2105.0,43.4304,43.4304,43.4304,43.4304,2105.0
2022-09-09 11:30:00,50.38,50.38,50.38,50.38,3900.0,43.4304,43.4304,43.4304,43.4304,3900.0
2022-09-09 12:00:00,50.38,50.38,50.38,50.38,0.0,43.4304,43.4304,43.4304,43.4304,0.0
2022-09-09 12:30:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-09 13:00:00,50.38,50.38,50.38,50.38,400.0,43.4304,43.4304,43.4304,43.4304,400.0
2022-09-09 13:30:00,50.38,50.38,50.38,50.38,500.0,43.4304,43.4304,43.4304,43.4304,500.0
2022-09-09 14:00:00,50.38,50.39,50.38,50.38,2500.0,43.4304,43.439,43.4304,43.4304,2500.0
2022-09-09 14:30:00,50.38,50.39,50.38,50.39,563.0,43.4304,43.439,43.4304,43.439,563.0
2022-09-09 15:00:00,50.38,50.41,50.38,50.41,5237.0,43.4304,43.4563,43.4304,43.4563,5237.0
2022-09-09 15:30:00,50.41,50.41,50.4,50.4,1600.0,43.4563,43.4563,43.4477,43.4477,1600.0
2022-09-12 09:30:00,50.41,50.41,50.4,50.4,2800.0,43.4563,43.4563,43.4477,43.4477,2800.0
2022-09-12 10:00:00,50.41,50.41,50.41,50.41,500.0,43.4563,43.4563,43.4563,43.4563,500.0
2022-09-12 10:30:00,50.41,50.41,50.41,50.41,100.0,43.4563,43.4563,43.4563,43.4563,100.0
2022-09-12 11:00:00,50.41,50.41,50.41,50.41,5479.0,43.4563,43.4563,43.4563,43.4563,5479.0
2022-09-12 11:30:00,50.41,50.41,50.41,50.41,1686.0,43.4563,43.4563,43.4563,43.4563,1686.0
2022-09-12 12:00:00,50.4,50.4,50.4,50.4,4332.0,43.4477,43.4477,43.4477,43.4477,4332.0
2022-09-12 12:30:00,50.4,50.4,50.4,50.4,0.0,43.4477,43.4477,43.4477,43.4477,0.0
2022-09-12 13:00:00,50.4,50.4,50.39,50.39,4196.0,43.4477,43.4477,43.439,43.439,4196.0
2022-09-12 13:30:00,50.4,50.4,50.4,50.4,100.0,43.4477,43.4477,43.4477,43.4477,100.0
2022-09-12 14:00:00,50.4,50.4,50.4,50.4,1586.0,43.4477,43.4477,43.4477,43.4477,1586.0
2022-09-12 14:30:00,50.4,50.4,50.39,50.39,2742.0,43.4477,43.4477,43.439,43.439,2742.0
2022-09-12 15:00:00,50.4,50.41,50.4,50.41,5211.0,43.4477,43.4563,43.4477,43.4563,5211.0
2022-09-12 15:30:00,50.4,50.4,50.4,50.4,1031.0,43.4477,43.4477,43.4477,43.4477,1031.0
2022-09-13 09:30:00,50.38,50.38,50.37,50.37,902.0,43.4304,43.4304,43.4218,43.4218,902.0
2022-09-13 10:00:00,50.37,50.37,50.37,50.37,1000.0,43.4218,43.4218,43.4218,43.4218,1000.0
2022-09-13 10:30:00,50.37,50.37,50.36,50.36,1399.0,43.4218,43.4218,43.4132,43.4132,1399.0
2022-09-13 11:00:00,50.36,50.37,50.36,50.36,5600.0,43.4132,43.4218,43.4132,43.4132,5600.0
2022-09-13 11:30:00,50.36,50.36,50.36,50.36,0.0,43.4132,43.4132,43.4132,43.4132,0.0
2022-09-13 12:00:00,50.35,50.35,50.35,50.35,4200.0,43.4046,43.4046,43.4046,43.4046,4200.0
2022-09-13 12:30:00,50.35,50.35,50.35,50.35,1100.0,43.4046,43.4046,43.4046,43.4046,1100.0
2022-09-13 13:00:00,50.34,50.34,50.34,50.34,1531.0,43.3959,43.3959,43.3959,43.3959,1531.0
2022-09-13 13:30:00,50.34,50.34,50.33,50.33,6900.0,43.3959,43.3959,43.3873,43.3873,6900.0
2022-09-13 14:00:00,50.33,50.33,50.33,50.33,900.0,43.3873,43.3873,43.3873,43.3873,900.0
2022-09-13 14:30:00,50.34,50.34,50.34,50.34,1800.0,43.3959,43.3959,43.3959,43.3959,1800.0
2022-09-13 15:00:00,50.34,50.34,50.34,50.34,800.0,43.3959,43.3959,43.3959,43.3959,800.0
2022-09-13 15:30:00,50.34,50.34,50.3,50.3,31058.0,43.3959,43.3959,43.3615,43.3615,31058.0
2022-09-14 09:30:00,50.32,50.32,50.32,50.32,200.0,43.3787,43.3787,43.3787,43.3787,200.0
2022-09-14 10:00:00,50.34,50.34,50.33,50.33,2100.0,43.3959,43.3959,43.3873,43.3873,2100.0
2022-09-14 10:30:00,50.33,50.33,50.33,50.33,2031.0,43.3873,43.3873,43.3873,43.3873,2031.0
2022-09-14 11:00:00,50.33,50.33,50.33,50.33,1300.0,43.3873,43.3873,43.3873,43.3873,1300.0
2022-09-14 11:30:00,50.34,50.34,50.34,50.34,600.0,43.3959,43.3959,43.3959,43.3959,600.0
2022-09-14 12:00:00,50.34,50.34,50.34,50.34,0.0,43.3959,43.3959,43.3959,43.3959,0.0
2022-09-14 12:30:00,50.34,50.34,50.34,50.34,0.0,43.3959,43.3959,43.3959,43.3959,0.0
2022-09-14 13:00:00,50.34,50.34,50.33,50.34,4500.0,43.3959,43.3959,43.3873,43.3959,4500.0
2022-09-14 13:30:00,50.34,50.34,50.34,50.34,18200.0,43.3959,43.3959,43.3959,43.3959,18200.0
2022-09-14 14:00:00,50.34,50.34,50.33,50.34,14071.0,43.3959,43.3959,43.3873,43.3959,14071.0
2022-09-14 14:30:00,50.34,50.34,50.34,50.34,2300.0,43.3959,43.3959,43.3959,43.3959,2300.0
2022-09-14 15:00:00,50.34,50.34,50.33,50.33,5670.0,43.3959,43.3959,43.3873,43.3873,5670.0
2022-09-14 15:30:00,50.33,50.35,50.33,50.35,18714.0,43.3873,43.4046,43.3873,43.4046,18714.0
2022-09-15 09:30:00,50.37,50.38,50.37,50.38,1371.0,43.4218,43.4304,43.4218,43.4304,1371.0
2022-09-15 10:00:00,50.38,50.38,50.38,50.38,500.0,43.4304,43.4304,43.4304,43.4304,500.0
2022-09-15 10:30:00,50.38,50.39,50.38,50.39,1120.0,43.4304,43.439,43.4304,43.439,1120.0
2022-09-15 11:00:00,50.39,50.39,50.39,50.39,0.0,43.439,43.439,43.439,43.439,0.0
2022-09-15 11:30:00,50.38,50.38,50.38,50.38,800.0,43.4304,43.4304,43.4304,43.4304,800.0
2022-09-15 12:00:00,50.38,50.38,50.38,50.38,1693.0,43.4304,43.4304,43.4304,43.4304,1693.0
2022-09-15 12:30:00,50.38,50.38,50.38,50.38,468.0,43.4304,43.4304,43.4304,43.4304,468.0
2022-09-15 13:00:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-15 13:30:00,50.38,50.38,50.38,50.38,259.0,43.4304,43.4304,43.4304,43.4304,259.0
2022-09-15 14:00:00,50.38,50.38,50.38,50.38,0.0,43.4304,43.4304,43.4304,43.4304,0.0
2022-09-15 14:30:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-15 15:00:00,50.38,50.38,50.37,50.37,5500.0,43.4304,43.4304,43.4218,43.4218,5500.0
2022-09-15 15:30:00,50.37,50.37,50.37,50.37,8135.0,43.4218,43.4218,43.4218,43.4218,8135.0
2022-09-16 09:30:00,50.35,50.35,50.33,50.33,600.0,43.4046,43.4046,43.3873,43.3873,600.0
2022-09-16 10:00:00,50.33,50.33,50.33,50.33,600.0,43.3873,43.3873,43.3873,43.3873,600.0
2022-09-16 10:30:00,50.33,50.34,50.33,50.33,9800.0,43.3873,43.3959,43.3873,43.3873,9800.0
2022-09-16 11:00:00,50.32,50.32,50.31,50.31,7843.0,43.3787,43.3787,43.3701,43.3701,7843.0
2022-09-16 11:30:00,50.3,50.3,50.3,50.3,200.0,43.3615,43.3615,43.3615,43.3615,200.0
2022-09-16 12:00:00,50.3,50.3,50.3,50.3,8300.0,43.3615,43.3615,43.3615,43.3615,8300.0
2022-09-16 12:30:00,50.3,50.3,50.3,50.3,1000.0,43.3615,43.3615,43.3615,43.3615,1000.0
2022-09-16 13:00:00,50.3,50.3,50.3,50.3,1500.0,43.3615,43.3615,43.3615,43.3615,1500.0
2022-09-16 13:30:00,50.3,50.3,50.27,50.27,5453.0,43.3615,43.3615,43.3356,43.3356,5453.0
2022-09-16 14:00:00,50.27,50.28,50.27,50.27,1649.0,43.3356,43.3442,43.3356,43.3356,1649.0
2022-09-16 14:30:00,50.27,50.28,50.27,50.28,2500.0,43.3356,43.3442,43.3356,43.3442,2500.0
2022-09-16 15:00:00,50.29,50.34,50.29,50.34,8336.0,43.3528,43.3959,43.3528,43.3959,8336.0
2022-09-16 15:30:00,50.34,50.37,50.34,50.37,9729.0,43.3959,43.4218,43.3959,43.4218,9729.0
2022-09-19 09:30:00,50.37,50.38,50.37,50.38,3349.0,43.4218,43.4304,43.4218,43.4304,3349.0
2022-09-19 10:00:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-19 10:30:00,50.38,50.38,50.37,50.37,7800.0,43.4304,43.4304,43.4218,43.4218,7800.0
2022-09-19 11:00:00,50.37,50.37,50.37,50.37,21100.0,43.4218,43.4218,43.4218,43.4218,21100.0
2022-09-19 11:30:00,50.37,50.37,50.37,50.37,19401.0,43.4218,43.4218,43.4218,43.4218,19401.0
2022-09-19 12:00:00,50.37,50.37,50.37,50.37,0.0,43.4218,43.4218,43.4218,43.4218,0.0
2022-09-19 12:30:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-19 13:00:00,50.38,50.38,50.38,50.38,7113.0,43.4304,43.4304,43.4304,43.4304,7113.0
2022-09-19 13:30:00,50.38,50.38,50.38,50.38,20093.0,43.4304,43.4304,43.4304,43.4304,20093.0
2022-09-19 14:00:00,50.38,50.38,50.38,50.38,3150.0,43.4304,43.4304,43.4304,43.4304,3150.0
2022-09-19 14:30:00,50.38,50.38,50.38,50.38,600.0,43.4304,43.4304,43.4304,43.4304,600.0
2022-09-19 15:00:00,50.38,50.38,50.38,50.38,700.0,43.4304,43.4304,43.4304,43.4304,700.0
2022-09-19 15:30:00,50.38,50.38,50.38,50.38,3839.0,43.4304,43.4304,43.4304,43.4304,3839.0
2022-09-20 09:30:00,50.37,50.38,50.36,50.38,1204.0,43.4218,43.4304,43.4132,43.4304,1204.0
2022-09-20 10:00:00,50.38,50.38,50.38,50.38,300.0,43.4304,43.4304,43.4304,43.4304,300.0
2022-09-20 10:30:00,50.38,50.38,50.38,50.38,200.0,43.4304,43.4304,43.4304,43.4304,200.0
2022-09-20 11:00:00,50.39,50.41,50.39,50.41,4800.0,43.439,43.4563,43.439,43.4563,4800.0
2022-09-20 11:30:00,50.41,50.41,50.41,50.41,900.0,43.4563,43.4563,43.4563,43.4563,900.0
2022-09-20 12:00:00,50.41,50.41,50.41,50.41,200.0,43.4563,43.4563,43.4563,43.4563,200.0
2022-09-20 12:30:00,50.41,50.41,50.41,50.41,100.0,43.4563,43.4563,43.4563,43.4563,100.0
2022-09-20 13:00:00,50.41,50.41,50.41,50.41,100.0,43.4563,43.4563,43.4563,43.4563,100.0
2022-09-20 13:30:00,50.4,50.4,50.38,50.39,3768.0,43.4477,43.4477,43.4304,43.439,3768.0
2022-09-20 14:00:00,50.39,50.39,50.39,50.39,0.0,43.439,43.439,43.439,43.439,0.0
2022-09-20 14:30:00,50.38,50.38,50.38,50.38,2000.0,43.4304,43.4304,43.4304,43.4304,2000.0
2022-09-20 15:00:00,50.38,50.38,50.38,50.38,8464.0,43.4304,43.4304,43.4304,43.4304,8464.0
2022-09-20 15:30:00,50.38,50.39,50.37,50.37,11890.0,43.4304,43.439,43.4218,43.4218,11890.0
2022-09-21 09:30:00,50.37,50.38,50.37,50.38,900.0,43.4218,43.4304,43.4218,43.4304,900.0
2022-09-21 10:00:00,50.39,50.39,50.38,50.38,2413.0,43.439,43.439,43.4304,43.4304,2413.0
2022-09-21 10:30:00,50.38,50.4,50.38,50.4,2100.0,43.4304,43.4477,43.4304,43.4477,2100.0
2022-09-21 11:00:00,50.4,50.4,50.4,50.4,0.0,43.4477,43.4477,43.4477,43.4477,0.0
2022-09-21 11:30:00,50.39,50.4,50.39,50.4,1400.0,43.439,43.4477,43.439,43.4477,1400.0
2022-09-21 12:00:00,50.4,50.4,50.4,50.4,100.0,43.4477,43.4477,43.4477,43.4477,100.0
2022-09-21 12:30:00,50.39,50.39,50.37,50.38,15429.0,43.439,43.439,43.4218,43.4304,15429.0
2022-09-21 13:00:00,50.38,50.38,50.38,50.38,0.0,43.4304,43.4304,43.4304,43.4304,0.0
2022-09-21 13:30:00,50.38,50.38,50.38,50.38,0.0,43.4304,43.4304,43.4304,43.4304,0.0
2022-09-21 14:00:00,50.38,50.38,50.37,50.37,1100.0,43.4304,43.4304,43.4218,43.4218,1100.0
2022-09-21 14:30:00,50.36,50.36,50.35,50.35,6200.0,43.4132,43.4132,43.4046,43.4046,6200.0
2022-09-21 15:00:00,50.35,50.36,50.34,50.36,31096.0,43.4046,43.4132,43.3959,43.4132,31096.0
2022-09-21 15:30:00,50.38,50.38,50.37,50.38,4100.0,43.4304,43.4304,43.4218,43.4304,4100.0
2022-09-22 09:30:00,50.4,50.41,50.4,50.41,896.0,43.4477,43.4563,43.4477,43.4563,896.0
2022-09-22 10:00:00,50.4,50.41,50.4,50.41,3502.0,43.4477,43.4563,43.4477,43.4563,3502.0
2022-09-22 10:30:00,50.41,50.41,50.38,50.41,31143.0,43.4563,43.4563,43.4304,43.4563,31143.0
2022-09-22 11:00:00,50.41,50.44,50.41,50.44,5504.0,43.4563,43.4821,43.4563,43.4821,5504.0
2022-09-22 11:30:00,50.44,50.44,50.41,50.43,26700.0,43.4821,43.4821,43.4563,43.4735,26700.0
2022-09-22 12:00:00,50.43,50.45,50.43,50.45,6611.0,43.4735,43.4908,43.4735,43.4908,6611.0
2022-09-22 12:30:00,50.45,50.47,50.45,50.47,10414.0,43.4908,43.508,43.4908,43.508,10414.0
2022-09-22 13:00:00,50.47,50.47,50.47,50.47,12674.0,43.508,43.508,43.508,43.508,12674.0
2022-09-22 13:30:00,50.47,50.47,50.46,50.47,11100.0,43.508,43.508,43.4994,43.508,11100.0
2022-09-22 14:00:00,50.47,50.47,50.45,50.47,10400.0,43.508,43.508,43.4908,43.508,10400.0
2022-09-22 14:30:00,50.47,50.47,50.47,50.47,4480.0,43.508,43.508,43.508,43.508,4480.0
2022-09-22 15:00:00,50.47,50.47,50.47,50.47,900.0,43.508,43.508,43.508,43.508,900.0
2022-09-22 15:30:00,50.47,50.47,50.45,50.45,2453.0,43.508,43.508,43.4908,43.4908,2453.0
2022-09-23 09:30:00,50.44,50.47,50.44,50.47,10556.0,43.4821,43.508,43.4821,43.508,10556.0
2022-09-23 10:00:00,50.47,50.48,50.47,50.48,2300.0,43.508,43.5166,43.508,43.5166,2300.0
2022-09-23 10:30:00,50.48,50.49,50.48,50.49,2299.0,43.5166,43.5253,43.5166,43.5253,2299.0
2022-09-23 11:00:00,50.49,50.5,50.49,50.5,23905.0,43.5253,43.5339,43.5253,43.5339,23905.0
2022-09-23 11:30:00,50.5,50.52,50.49,50.52,17700.0,43.5339,43.5511,43.5253,43.5511,17700.0
2022-09-23 12:00:00,50.52,50.52,50.52,50.52,5500.0,43.5511,43.5511,43.5511,43.5511,5500.0
2022-09-23 12:30:00,50.52,50.52,50.52,50.52,21854.0,43.5511,43.5511,43.5511,43.5511,21854.0
2022-09-23 13:00:00,50.52,50.52,50.52,50.52,10300.0,43.5511,43.5511,43.5511,43.5511,10300.0
2022-09-23 13:30:00,50.52,50.52,50.51,50.52,12248.0,43.5511,43.5511,43.5425,43.5511,12248.0
2022-09-23 14:00:00,50.52,50.52,50.49,50.49,4037.0,43.5511,43.5511,43.5253,43.5253,4037.0
2022-09-23 14:30:00,50.49,50.51,50.49,50.5,12700.0,43.5253,43.5425,43.5253,43.5339,12700.0
2022-09-23 15:00:00,50.49,50.49,50.48,50.48,6900.0,43.5253,43.5253,43.5166,43.5166,6900.0
2022-09-23 15:30:00,50.48,50.49,50.48,50.49,13584.0,43.5166,43.5253,43.5166,43.5253,13584.0
2022-09-26 09:30:00,50.46,50.47,50.38,50.41,19123.0,43.4994,43.508,43.4304,43.4563,19123.0
2022-09-26 10:00:00,50.41,50.41,50.37,50.4,16657.0,43.4563,43.4563,43.4218,43.4477,16657.0
2022-09-26 10:30:00,50.4,50.4,50.38,50.4,20986.0,43.4477,43.4477,43.4304,43.4477,20986.0
2022-09-26 11:00:00,50.4,50.4,50.38,50.38,12800.0,43.4477,43.4477,43.4304,43.4304,12800.0
2022-09-26 11:30:00,50.38,50.38,50.38,50.38,2015.0,43.4304,43.4304,43.4304,43.4304,2015.0
2022-09-26 12:00:00,50.38,50.38,50.38,50.38,17434.0,43.4304,43.4304,43.4304,43.4304,17434.0
2022-09-26 12:30:00,50.38,50.41,50.38,50.41,7100.0,43.4304,43.4563,43.4304,43.4563,7100.0
2022-09-26 13:00:00,50.4,50.4,50.4,50.4,500.0,43.4477,43.4477,43.4477,43.4477,500.0
2022-09-26 13:30:00,50.4,50.41,50.4,50.41,7400.0,43.4477,43.4563,43.4477,43.4563,7400.0
2022-09-26 14:00:00,50.42,50.42,50.42,50.42,2590.0,43.4649,43.4649,43.4649,43.4649,2590.0
2022-09-26 14:30:00,50.42,50.42,50.42,50.42,0.0,43.4649,43.4649,43.4649,43.4649,0.0
2022-09-26 15:00:00,50.42,50.42,50.42,50.42,100.0,43.4649,43.4649,43.4649,43.4649,100.0
2022-09-26 15:30:00,50.43,50.44,50.42,50.42,7000.0,43.4735,43.4821,43.4649,43.4649,7000.0
2022-09-27 09:30:00,50.4,50.4,50.4,50.4,2382.0,43.4477,43.4477,43.4477,43.4477,2382.0
2022-09-27 10:00:00,50.4,50.4,50.4,50.4,400.0,43.4477,43.4477,43.4477,43.4477,400.0
2022-09-27 10:30:00,50.4,50.4,50.4,50.4,0.0,43.4477,43.4477,43.4477,43.4477,0.0
2022-09-27 11:00:00,50.4,50.4,50.39,50.4,16152.0,43.4477,43.4477,43.439,43.4477,16152.0
2022-09-27 11:30:00,50.4,50.4,50.4,50.4,345.0,43.4477,43.4477,43.4477,43.4477,345.0
2022-09-27 12:00:00,50.4,50.4,50.39,50.39,3290.0,43.4477,43.4477,43.439,43.439,3290.0
2022-09-27 12:30:00,50.4,50.4,50.4,50.4,3900.0,43.4477,43.4477,43.4477,43.4477,3900.0
2022-09-27 13:00:00,50.4,50.4,50.39,50.39,244.0,43.4477,43.4477,43.439,43.439,244.0
2022-09-27 13:30:00,50.38,50.38,50.38,50.38,300.0,43.4304,43.4304,43.4304,43.4304,300.0
2022-09-27 14:00:00,50.38,50.38,50.38,50.38,500.0,43.4304,43.4304,43.4304,43.4304,500.0
2022-09-27 14:30:00,50.38,50.38,50.38,50.38,5965.0,43.4304,43.4304,43.4304,43.4304,5965.0
2022-09-27 15:00:00,50.38,50.39,50.38,50.39,3844.0,43.4304,43.439,43.4304,43.439,3844.0
2022-09-27 15:30:00,50.4,50.4,50.39,50.39,10190.0,43.4477,43.4477,43.439,43.439,10190.0
2022-09-28 09:30:00,50.35,50.35,50.22,50.24,22028.0,43.4046,43.4046,43.2925,43.3097,22028.0
2022-09-28 10:00:00,50.24,50.27,50.24,50.26,25716.0,43.3097,43.3356,43.3097,43.327,25716.0
2022-09-28 10:30:00,50.26,50.26,50.24,50.24,1300.0,43.327,43.327,43.3097,43.3097,1300.0
2022-09-28 11:00:00,50.24,50.24,50.24,50.24,3500.0,43.3097,43.3097,43.3097,43.3097,3500.0
2022-09-28 11:30:00,50.24,50.24,50.23,50.23,3100.0,43.3097,43.3097,43.3011,43.3011,3100.0
2022-09-28 12:00:00,50.23,50.23,50.22,50.23,14288.0,43.3011,43.3011,43.2925,43.3011,14288.0
2022-09-28 12:30:00,50.23,50.23,50.2,50.22,26288.0,43.3011,43.3011,43.2753,43.2925,26288.0
2022-09-28 13:00:00,50.22,50.22,50.19,50.19,10095.0,43.2925,43.2925,43.2666,43.2666,10095.0
2022-09-28 13:30:00,50.19,50.2,50.17,50.19,11376.0,43.2666,43.2753,43.2494,43.2666,11376.0
2022-09-28 14:00:00,50.19,50.2,50.19,50.2,1297.0,43.2666,43.2753,43.2666,43.2753,1297.0
2022-09-28 14:30:00,50.2,50.25,50.2,50.25,2800.0,43.2753,43.3184,43.2753,43.3184,2800.0
2022-09-28 15:00:00,50.26,50.3,50.24,50.28,18304.0,43.327,43.3615,43.3097,43.3442,18304.0
2022-09-28 15:30:00,50.28,50.31,50.27,50.3,41398.0,43.3442,43.3701,43.3356,43.3615,41398.0
2022-09-29 09:30:00,50.29,50.29,50.28,50.29,7900.0,43.3528,43.3528,43.3442,43.3528,7900.0
2022-09-29 10:00:00,50.29,50.29,50.29,50.29,0.0,43.3528,43.3528,43.3528,43.3528,0.0
2022-09-29 10:30:00,50.29,50.29,50.29,50.29,454.0,43.3528,43.3528,43.3528,43.3528,454.0
2022-09-29 11:00:00,50.3,50.33,50.3,50.31,19024.0,43.3615,43.3873,43.3615,43.3701,19024.0
2022-09-29 11:30:00,50.3,50.3,50.29,50.3,2016.0,43.3615,43.3615,43.3528,43.3615,2016.0
2022-09-29 12:00:00,50.3,50.3,50.28,50.28,10254.0,43.3615,43.3615,43.3442,43.3442,10254.0
2022-09-29 12:30:00,50.27,50.27,50.27,50.27,5900.0,43.3356,43.3356,43.3356,43.3356,5900.0
2022-09-29 13:00:00,50.27,50.27,50.27,50.27,4900.0,43.3356,43.3356,43.3356,43.3356,4900.0
2022-09-29 13:30:00,50.27,50.27,50.27,50.27,11600.0,43.3356,43.3356,43.3356,43.3356,11600.0
2022-09-29 14:00:00,50.27,50.27,50.27,50.27,2400.0,43.3356,43.3356,43.3356,43.3356,2400.0
2022-09-29 14:30:00,50.27,50.27,50.23,50.24,6939.0,43.3356,43.3356,43.3011,43.3097,6939.0
2022-09-29 15:00:00,50.25,50.25,50.22,50.22,36770.0,43.3184,43.3184,43.2925,43.2925,36770.0
2022-09-29 15:30:00,50.22,50.27,50.22,50.26,49571.0,43.2925,43.3356,43.2925,43.327,49571.0
2022-09-30 09:30:00,50.26,50.26,50.26,50.26,2000.0,43.327,43.327,43.327,43.327,2000.0
2022-09-30 10:00:00,50.26,50.26,50.25,50.26,4159.0,43.327,43.327,43.3184,43.327,4159.0
2022-09-30 10:30:00,50.26,50.26,50.26,50.26,2869.0,43.327,43.327,43.327,43.327,2869.0
2022-09-30 11:00:00,50.26,50.26,50.26,50.26,3229.0,43.327,43.327,43.327,43.327,3229.0
2022-09-30 11:30:00,50.26,50.26,50.25,50.26,8592.0,43.327,43.327,43.3184,43.327,8592.0
2022-09-30 12:00:00,50.26,50.26,50.26,50.26,4600.0,43.327,43.327,43.327,43.327,4600.0
2022-09-30 12:30:00,50.26,50.27,50.26,50.27,12380.0,43.327,43.3356,43.327,43.3356,12380.0
2022-09-30 13:00:00,50.27,50.27,50.27,50.27,2990.0,43.3356,43.3356,43.3356,43.3356,2990.0
2022-09-30 13:30:00,50.27,50.27,50.26,50.26,5300.0,43.3356,43.3356,43.327,43.327,5300.0
2022-09-30 14:00:00,50.26,50.27,50.26,50.27,8900.0,43.327,43.3356,43.327,43.3356,8900.0
2022-09-30 14:30:00,50.27,50.27,50.26,50.27,7896.0,43.3356,43.3356,43.327,43.3356,7896.0
2022-09-30 15:00:00,50.27,50.27,50.26,50.27,5500.0,43.3356,43.3356,43.327,43.3356,5500.0
2022-09-30 15:30:00,50.27,50.27,50.25,50.25,44413.0,43.3356,43.3356,43.3184,43.3184,44413.0
2022-10-03 09:30:00,50.17,50.17,50.15,50.16,1800.0,43.359,43.359,43.3417,43.3504,1800.0
2022-10-03 10:00:00,50.16,50.19,50.15,50.19,6851.0,43.3504,43.3763,43.3417,43.3763,6851.0
2022-10-03 10:30:00,50.18,50.18,50.13,50.16,15019.0,43.3677,43.3677,43.3245,43.3504,15019.0
2022-10-03 11:00:00,50.16,50.17,50.16,50.17,9339.0,43.3504,43.359,43.3504,43.359,9339.0
2022-10-03 11:30:00,50.17,50.17,50.11,50.13,17620.0,43.359,43.359,43.3072,43.3245,17620.0
2022-10-03 12:00:00,50.13,50.13,50.07,50.07,9640.0,43.3245,43.3245,43.2726,43.2726,9640.0
2022-10-03 12:30:00,50.06,50.08,50.06,50.08,4950.0,43.264,43.2812,43.264,43.2812,4950.0
2022-10-03 13:00:00,50.09,50.09,50.09,50.09,400.0,43.2899,43.2899,43.2899,43.2899,400.0
2022-10-03 13:30:00,50.1,50.11,50.1,50.1,1100.0,43.2985,43.3072,43.2985,43.2985,1100.0
2022-10-03 14:00:00,50.1,50.11,50.1,50.11,3600.0,43.2985,43.3072,43.2985,43.3072,3600.0
2022-10-03 14:30:00,50.11,50.13,50.08,50.09,14200.0,43.3072,43.3245,43.2812,43.2899,14200.0
2022-10-03 15:00:00,50.09,50.13,50.09,50.13,6791.0,43.2899,43.3245,43.2899,43.3245,6791.0
2022-10-03 15:30:00,50.13,50.15,50.13,50.15,18994.0,43.3245,43.3417,43.3245,43.3417,18994.0
2022-10-04 09:30:00,50.13,50.19,50.13,50.19,800.0,43.3245,43.3763,43.3245,43.3763,800.0
2022-10-04 10:00:00,50.19,50.19,50.19,50.19,0.0,43.3763,43.3763,43.3763,43.3763,0.0
2022-10-04 10:30:00,50.21,50.21,50.2,50.2,3400.0,43.3936,43.3936,43.3849,43.3849,3400.0
2022-10-04 11:00:00,50.2,50.2,50.19,50.19,2729.0,43.3849,43.3849,43.3763,43.3763,2729.0
2022-10-04 11:30:00,50.19,50.19,50.19,50.19,300.0,43.3763,43.3763,43.3763,43.3763,300.0
2022-10-04 12:00:00,50.19,50.22,50.19,50.2,20746.0,43.3763,43.4022,43.3763,43.3849,20746.0
2022-10-04 12:30:00,50.2,50.21,50.2,50.21,1799.0,43.3849,43.3936,43.3849,43.3936,1799.0
2022-10-04 13:00:00,50.21,50.22,50.21,50.21,5337.0,43.3936,43.4022,43.3936,43.3936,5337.0
2022-10-04 13:30:00,50.21,50.21,50.21,50.21,0.0,43.3936,43.3936,43.3936,43.3936,0.0
2022-10-04 14:00:00,50.2,50.22,50.2,50.22,2000.0,43.3849,43.4022,43.3849,43.4022,2000.0
2022-10-04 14:30:00,50.21,50.21,50.18,50.2,16258.0,43.3936,43.3936,43.3677,43.3849,16258.0
2022-10-04 15:00:00,50.19,50.21,50.19,50.2,8100.0,43.3763,43.3936,43.3763,43.3849,8100.0
2022-10-04 15:30:00,50.21,50.21,50.19,50.21,8625.0,43.3936,43.3936,43.3763,43.3936,8625.0
2022-10-05 09:30:00,50.21,50.23,50.2,50.2,6451.0,43.3936,43.4109,43.3849,43.3849,6451.0
2022-10-05 10:00:00,50.2,50.21,50.2,50.2,1200.0,43.3849,43.3936,43.3849,43.3849,1200.0
2022-10-05 10:30:00,50.2,50.2,50.17,50.17,23500.0,43.3849,43.3849,43.359,43.359,23500.0
2022-10-05 11:00:00,50.17,50.17,50.17,50.17,13000.0,43.359,43.359,43.359,43.359,13000.0
2022-10-05 11:30:00,50.17,50.19,50.17,50.19,7000.0,43.359,43.3763,43.359,43.3763,7000.0
2022-10-05 12:00:00,50.19,50.19,50.17,50.17,1899.0,43.3763,43.3763,43.359,43.359,1899.0
2022-10-05 12:30:00,50.17,50.17,50.17,50.17,100.0,43.359,43.359,43.359,43.359,100.0
2022-10-05 13:00:00,50.17,50.17,50.17,50.17,0.0,43.359,43.359,43.359,43.359,0.0
2022-10-05 13:30:00,50.17,50.17,50.17,50.17,100.0,43.359,43.359,43.359,43.359,100.0
2022-10-05 14:00:00,50.17,50.17,50.16,50.16,11700.0,43.359,43.359,43.3504,43.3504,11700.0
2022-10-05 14:30:00,50.16,50.17,50.16,50.16,4544.0,43.3504,43.359,43.3504,43.3504,4544.0
2022-10-05 15:00:00,50.16,50.16,50.16,50.16,6500.0,43.3504,43.3504,43.3504,43.3504,6500.0
2022-10-05 15:30:00,50.16,50.2,50.16,50.19,12200.0,43.3504,43.3849,43.3504,43.3763,12200.0
2022-10-06 09:30:00,50.22,50.23,50.22,50.23,3768.0,43.4022,43.4109,43.4022,43.4109,3768.0
2022-10-06 10:00:00,50.22,50.22,50.2,50.2,1000.0,43.4022,43.4022,43.3849,43.3849,1000.0
2022-10-06 10:30:00,50.2,50.2,50.2,50.2,200.0,43.3849,43.3849,43.3849,43.3849,200.0
2022-10-06 11:00:00,50.2,50.2,50.2,50.2,4100.0,43.3849,43.3849,43.3849,43.3849,4100.0
2022-10-06 11:30:00,50.2,50.2,50.2,50.2,1700.0,43.3849,43.3849,43.3849,43.3849,1700.0
2022-10-06 12:00:00,50.2,50.2,50.2,50.2,1800.0,43.3849,43.3849,43.3849,43.3849,1800.0
2022-10-06 12:30:00,50.2,50.2,50.2,50.2,1300.0,43.3849,43.3849,43.3849,43.3849,1300.0
2022-10-06 13:00:00,50.2,50.2,50.2,50.2,200.0,43.3849,43.3849,43.3849,43.3849,200.0
2022-10-06 13:30:00,50.2,50.2,50.2,50.2,500.0,43.3849,43.3849,43.3849,43.3849,500.0
2022-10-06 14:00:00,50.2,50.2,50.2,50.2,300.0,43.3849,43.3849,43.3849,43.3849,300.0
2022-10-06 14:30:00,50.2,50.2,50.2,50.2,5000.0,43.3849,43.3849,43.3849,43.3849,5000.0
2022-10-06 15:00:00,50.2,50.2,50.2,50.2,100.0,43.3849,43.3849,43.3849,43.3849,100.0
2022-10-06 15:30:00,50.2,50.2,50.2,50.2,19585.0,43.3849,43.3849,43.3849,43.3849,19585.0
2022-10-07 09:30:00,50.22,50.24,50.21,50.23,14866.0,43.4022,43.4195,43.3936,43.4109,14866.0
2022-10-07 10:00:00,50.23,50.23,50.23,50.23,0.0,43.4109,43.4109,43.4109,43.4109,0.0
2022-10-07 10:30:00,50.23,50.23,50.23,50.23,200.0,43.4109,43.4109,43.4109,43.4109,200.0
2022-10-07 11:00:00,50.23,50.23,50.23,50.23,924.0,43.4109,43.4109,43.4109,43.4109,924.0
2022-10-07 11:30:00,50.23,50.23,50.23,50.23,0.0,43.4109,43.4109,43.4109,43.4109,0.0
2022-10-07 12:00:00,50.22,50.23,50.22,50.22,2500.0,43.4022,43.4109,43.4022,43.4022,2500.0
2022-10-07 12:30:00,50.22,50.22,50.22,50.22,500.0,43.4022,43.4022,43.4022,43.4022,500.0
2022-10-07 13:00:00,50.22,50.22,50.22,50.22,200.0,43.4022,43.4022,43.4022,43.4022,200.0
2022-10-07 13:30:00,50.22,50.22,50.22,50.22,0.0,43.4022,43.4022,43.4022,43.4022,0.0
2022-10-07 14:00:00,50.22,50.22,50.2,50.2,8300.0,43.4022,43.4022,43.3849,43.3849,8300.0
2022-10-07 14:30:00,50.2,50.2,50.2,50.2,4100.0,43.3849,43.3849,43.3849,43.3849,4100.0
2022-10-07 15:00:00,50.2,50.2,50.2,50.2,15700.0,43.3849,43.3849,43.3849,43.3849,15700.0
2022-10-07 15:30:00,50.2,50.2,50.2,50.2,2000.0,43.3849,43.3849,43.3849,43.3849,2000.0
2022-10-10 09:30:00,50.23,50.23,50.22,50.22,1300.0,43.4109,43.4109,43.4022,43.4022,1300.0
2022-10-10 10:00:00,50.2,50.2,50.2,50.2,2400.0,43.3849,43.3849,43.3849,43.3849,2400.0
2022-10-10 10:30:00,50.19,50.19,50.19,50.19,600.0,43.3763,43.3763,43.3763,43.3763,600.0
2022-10-10 11:00:00,50.19,50.19,50.19,50.19,0.0,43.3763,43.3763,43.3763,43.3763,0.0
2022-10-10 11:30:00,50.19,50.19,50.18,50.18,7044.0,43.3763,43.3763,43.3677,43.3677,7044.0
2022-10-10 12:00:00,50.19,50.19,50.19,50.19,400.0,43.3763,43.3763,43.3763,43.3763,400.0
2022-10-10 12:30:00,50.18,50.18,50.16,50.16,1500.0,43.3677,43.3677,43.3504,43.3504,1500.0
2022-10-10 13:00:00,50.16,50.16,50.13,50.13,3600.0,43.3504,43.3504,43.3245,43.3245,3600.0
2022-10-10 13:30:00,50.13,50.13,50.13,50.13,200.0,43.3245,43.3245,43.3245,43.3245,200.0
2022-10-10 14:00:00,50.14,50.17,50.14,50.17,3500.0,43.3331,43.359,43.3331,43.359,3500.0
2022-10-10 14:30:00,50.16,50.16,50.16,50.16,300.0,43.3504,43.3504,43.3504,43.3504,300.0
2022-10-10 15:00:00,50.17,50.17,50.17,50.17,400.0,43.359,43.359,43.359,43.359,400.0
2022-10-10 15:30:00,50.17,50.17,50.17,50.17,1005.0,43.359,43.359,43.359,43.359,1005.0
2022-10-11 09:30:00,50.19,50.2,50.18,50.19,7996.0,43.3763,43.3849,43.3677,43.3763,7996.0
2022-10-11 10:00:00,50.17,50.17,50.17,50.17,300.0,43.359,43.359,43.359,43.359,300.0
2022-10-11 10:30:00,50.18,50.18,50.17,50.17,1687.0,43.3677,43.3677,43.359,43.359,1687.0
2022-10-11 11:00:00,50.17,50.18,50.17,50.18,15864.0,43.359,43.3677,43.359,43.3677,15864.0
2022-10-11 11:30:00,50.17,50.18,50.17,50.18,14687.0,43.359,43.3677,43.359,43.3677,14687.0
2022-10-11 12:00:00,50.18,50.18,50.18,50.18,32314.0,43.3677,43.3677,43.3677,43.3677,32314.0
2022-10-11 12:30:00,50.18,50.19,50.18,50.19,50577.0,43.3677,43.3763,43.3677,43.3763,50577.0
2022-10-11 13:00:00,50.19,50.19,50.19,50.19,10700.0,43.3763,43.3763,43.3763,43.3763,10700.0
2022-10-11 13:30:00,50.19,50.19,50.19,50.19,11547.0,43.3763,43.3763,43.3763,43.3763,11547.0
2022-10-11 14:00:00,50.19,50.19,50.17,50.18,16954.0,43.3763,43.3763,43.359,43.3677,16954.0
2022-10-11 14:30:00,50.17,50.19,50.17,50.19,8800.0,43.359,43.3763,43.359,43.3763,8800.0
2022-10-11 15:00:00,50.19,50.19,50.18,50.18,23200.0,43.3763,43.3763,43.3677,43.3677,23200.0
2022-10-11 15:30:00,50.19,50.19,50.18,50.19,15049.0,43.3763,43.3763,43.3677,43.3763,15049.0
2022-10-12 09:30:00,50.17,50.17,50.16,50.16,3120.0,43.359,43.359,43.3504,43.3504,3120.0
2022-10-12 10:00:00,50.16,50.16,50.16,50.16,200.0,43.3504,43.3504,43.3504,43.3504,200.0
2022-10-12 10:30:00,50.16,50.16,50.13,50.13,21500.0,43.3504,43.3504,43.3245,43.3245,21500.0
2022-10-12 11:00:00,50.13,50.14,50.12,50.12,39996.0,43.3245,43.3331,43.3158,43.3158,39996.0
2022-10-12 11:30:00,50.13,50.13,50.13,50.13,1400.0,43.3245,43.3245,43.3245,43.3245,1400.0
2022-10-12 12:00:00,50.13,50.13,50.1,50.1,11000.0,43.3245,43.3245,43.2985,43.2985,11000.0
2022-10-12 12:30:00,50.1,50.1,50.09,50.09,6200.0,43.2985,43.2985,43.2899,43.2899,6200.0
2022-10-12 13:00:00,50.09,50.09,50.09,50.09,1600.0,43.2899,43.2899,43.2899,43.2899,1600.0
2022-10-12 13:30:00,50.09,50.1,50.09,50.09,6209.0,43.2899,43.2985,43.2899,43.2899,6209.0
2022-10-12 14:00:00,50.08,50.08,50.07,50.08,13216.0,43.2812,43.2812,43.2726,43.2812,13216.0
2022-10-12 14:30:00,50.08,50.08,50.08,50.08,200.0,43.2812,43.2812,43.2812,43.2812,200.0
2022-10-12 15:00:00,50.08,50.08,50.08,50.08,0.0,43.2812,43.2812,43.2812,43.2812,0.0
2022-10-12 15:30:00,50.08,50.09,50.08,50.08,4204.0,43.2812,43.2899,43.2812,43.2812,4204.0
2022-10-13 09:30:00,50.05,50.08,50.02,50.02,17197.0,43.2553,43.2812,43.2294,43.2294,17197.0
2022-10-13 10:00:00,50.02,50.03,50.02,50.02,11010.0,43.2294,43.238,43.2294,43.2294,11010.0
2022-10-13 10:30:00,50.02,50.02,50.02,50.02,2300.0,43.2294,43.2294,43.2294,43.2294,2300.0
2022-10-13 11:00:00,50.02,50.02,50.02,50.02,3400.0,43.2294,43.2294,43.2294,43.2294,3400.0
2022-10-13 11:30:00,50.03,50.05,50.03,50.05,10484.0,43.238,43.2553,43.238,43.2553,10484.0
2022-10-13 12:00:00,50.06,50.06,50.05,50.05,2501.0,43.264,43.264,43.2553,43.2553,2501.0
2022-10-13 12:30:00,50.05,50.06,50.05,50.05,13200.0,43.2553,43.264,43.2553,43.2553,13200.0
2022-10-13 13:00:00,50.05,50.05,50.05,50.05,0.0,43.2553,43.2553,43.2553,43.2553,0.0
2022-10-13 13:30:00,50.06,50.06,50.06,50.06,5800.0,43.264,43.264,43.264,43.264,5800.0
2022-10-13 14:00:00,50.06,50.06,50.05,50.06,7428.0,43.264,43.264,43.2553,43.264,7428.0
2022-10-13 14:30:00,50.06,50.07,50.06,50.07,3900.0,43.264,43.2726,43.264,43.2726,3900.0
2022-10-13 15:00:00,50.07,50.08,50.07,50.08,7692.0,43.2726,43.2812,43.2726,43.2812,7692.0
2022-10-13 15:30:00,50.08,50.09,50.08,50.08,9941.0,43.2812,43.2899,43.2812,43.2812,9941.0
2022-10-14 09:30:00,50.08,50.08,50.06,50.06,4044.0,43.2812,43.2812,43.264,43.264,4044.0
2022-10-14 10:00:00,50.06,50.06,50.03,50.03,16015.0,43.264,43.264,43.238,43.238,16015.0
2022-10-14 10:30:00,50.03,50.04,50.03,50.04,6528.0,43.238,43.2467,43.238,43.2467,6528.0
2022-10-14 11:00:00,50.05,50.05,50.04,50.04,1000.0,43.2553,43.2553,43.2467,43.2467,1000.0
2022-10-14 11:30:00,50.04,50.04,50.04,50.04,830.0,43.2467,43.2467,43.2467,43.2467,830.0
2022-10-14 12:00:00,50.05,50.05,50.04,50.05,5424.0,43.2553,43.2553,43.2467,43.2553,5424.0
2022-10-14 12:30:00,50.05,50.05,50.05,50.05,2760.0,43.2553,43.2553,43.2553,43.2553,2760.0
2022-10-14 13:00:00,50.05,50.05,50.05,50.05,0.0,43.2553,43.2553,43.2553,43.2553,0.0
2022-10-14 13:30:00,50.05,50.05,50.05,50.05,0.0,43.2553,43.2553,43.2553,43.2553,0.0
2022-10-14 14:00:00,50.05,50.05,50.04,50.05,4100.0,43.2553,43.2553,43.2467,43.2553,4100.0
2022-10-14 14:30:00,50.05,50.05,50.04,50.04,13128.0,43.2553,43.2553,43.2467,43.2467,13128.0
2022-10-14 15:00:00,50.05,50.05,50.03,50.03,7300.0,43.2553,43.2553,43.238,43.238,7300.0
2022-10-14 15:30:00,50.03,50.03,50.03,50.03,0.0,43.238,43.238,43.238,43.238,0.0
2022-10-17 09:30:00,50.04,50.16,50.03,50.16,32192.0,43.2467,43.3504,43.238,43.3504,32192.0
2022-10-17 10:00:00,50.16,50.16,50.15,50.16,1428.0,43.3504,43.3504,43.3417,43.3504,1428.0
2022-10-17 10:30:00,50.16,50.16,50.15,50.16,624.0,43.3504,43.3504,43.3417,43.3504,624.0
2022-10-17 11:00:00,50.16,50.16,50.16,50.16,476.0,43.3504,43.3504,43.3504,43.3504,476.0
2022-10-17 11:30:00,50.16,50.16,50.16,50.16,1000.0,43.3504,43.3504,43.3504,43.3504,1000.0
2022-10-17 12:00:00,50.15,50.16,50.14,50.15,2460.0,43.3417,43.3504,43.3331,43.3417,2460.0
2022-10-17 12:30:00,50.15,50.15,50.14,50.14,1135.0,43.3417,43.3417,43.3331,43.3331,1135.0
2022-10-17 13:00:00,50.15,50.15,50.14,50.14,2849.0,43.3417,43.3417,43.3331,43.3331,2849.0
2022-10-17 13:30:00,50.14,50.15,50.14,50.15,3289.0,43.3331,43.3417,43.3331,43.3417,3289.0
2022-10-17 14:00:00,50.15,50.15,50.15,50.15,500.0,43.3417,43.3417,43.3417,43.3417,500.0
2022-10-17 14:30:00,50.15,50.15,50.14,50.14,5600.0,43.3417,43.3417,43.3331,43.3331,5600.0
2022-10-17 15:00:00,50.14,50.15,50.13,50.15,7413.0,43.3331,43.3417,43.3245,43.3417,7413.0
2022-10-17 15:30:00,50.15,50.16,50.15,50.16,10622.0,43.3417,43.3504,43.3417,43.3504,10622.0
2022-10-18 09:30:00,50.15,50.16,50.14,50.16,7288.0,43.3417,43.3504,43.3331,43.3504,7288.0
2022-10-18 10:00:00,50.14,50.15,50.13,50.13,37521.0,43.3331,43.3417,43.3245,43.3245,37521.0
2022-10-18 10:30:00,50.13,50.13,50.11,50.11,9100.0,43.3245,43.3245,43.3072,43.3072,9100.0
2022-10-18 11:00:00,50.1,50.1,50.1,50.1,100.0,43.2985,43.2985,43.2985,43.2985,100.0
2022-10-18 11:30:00,50.11,50.11,50.1,50.11,3100.0,43.3072,43.3072,43.2985,43.3072,3100.0
2022-10-18 12:00:00,50.11,50.12,50.1,50.12,16133.0,43.3072,43.3158,43.2985,43.3158,16133.0
2022-10-18 12:30:00,50.13,50.16,50.13,50.16,17070.0,43.3245,43.3504,43.3245,43.3504,17070.0
2022-10-18 13:00:00,50.16,50.16,50.15,50.15,2685.0,43.3504,43.3504,43.3417,43.3417,2685.0
2022-10-18 13:30:00,50.14,50.15,50.14,50.14,1100.0,43.3331,43.3417,43.3331,43.3331,1100.0
2022-10-18 14:00:00,50.14,50.14,50.1,50.1,27583.0,43.3331,43.3331,43.2985,43.2985,27583.0
2022-10-18 14:30:00,50.1,50.12,50.1,50.11,8020.0,43.2985,43.3158,43.2985,43.3072,8020.0
2022-10-18 15:00:00,50.1,50.11,50.1,50.1,6402.0,43.2985,43.3072,43.2985,43.2985,6402.0
2022-10-18 15:30:00,50.1,50.1,50.08,50.09,8249.0,43.2985,43.2985,43.2812,43.2899,8249.0
2022-10-19 09:30:00,50.12,50.12,50.1,50.1,8800.0,43.3158,43.3158,43.2985,43.2985,8800.0
2022-10-19 10:00:00,50.1,50.1,50.1,50.1,1500.0,43.2985,43.2985,43.2985,43.2985,1500.0
2022-10-19 10:30:00,50.1,50.1,50.09,50.09,4684.0,43.2985,43.2985,43.2899,43.2899,4684.0
2022-10-19 11:00:00,50.09,50.09,50.08,50.08,1661.0,43.2899,43.2899,43.2812,43.2812,1661.0
2022-10-19 11:30:00,50.08,50.08,50.07,50.08,12678.0,43.2812,43.2812,43.2726,43.2812,12678.0
2022-10-19 12:00:00,50.09,50.09,50.09,50.09,1900.0,43.2899,43.2899,43.2899,43.2899,1900.0
2022-10-19 12:30:00,50.09,50.09,50.09,50.09,0.0,43.2899,43.2899,43.2899,43.2899,0.0
2022-10-19 13:00:00,50.08,50.08,50.06,50.06,5325.0,43.2812,43.2812,43.264,43.264,5325.0
2022-10-19 13:30:00,50.07,50.07,50.06,50.07,7276.0,43.2726,43.2726,43.264,43.2726,7276.0
2022-10-19 14:00:00,50.06,50.06,50.06,50.06,100.0,43.264,43.264,43.264,43.264,100.0
2022-10-19 14:30:00,50.06,50.06,50.06,50.06,1519.0,43.264,43.264,43.264,43.264,1519.0
2022-10-19 15:00:00,50.06,50.06,50.06,50.06,400.0,43.264,43.264,43.264,43.264,400.0
2022-10-19 15:30:00,50.06,50.09,50.06,50.09,48800.0,43.264,43.2899,43.264,43.2899,48800.0
2022-10-20 09:30:00,50.12,50.15,50.12,50.14,8194.0,43.3158,43.3417,43.3158,43.3331,8194.0
2022-10-20 10:00:00,50.15,50.16,50.15,50.16,9336.0,43.3417,43.3504,43.3417,43.3504,9336.0
2022-10-20 10:30:00,50.16,50.17,50.16,50.17,6500.0,43.3504,43.359,43.3504,43.359,6500.0
2022-10-20 11:00:00,50.18,50.19,50.17,50.19,11412.0,43.3677,43.3763,43.359,43.3763,11412.0
2022-10-20 11:30:00,50.19,50.19,50.19,50.19,0.0,43.3763,43.3763,43.3763,43.3763,0.0
2022-10-20 12:00:00,50.19,50.19,50.19,50.19,700.0,43.3763,43.3763,43.3763,43.3763,700.0
2022-10-20 12:30:00,50.19,50.19,50.17,50.17,12219.0,43.3763,43.3763,43.359,43.359,12219.0
2022-10-20 13:00:00,50.18,50.19,50.18,50.19,2313.0,43.3677,43.3763,43.3677,43.3763,2313.0
2022-10-20 13:30:00,50.19,50.19,50.17,50.17,4842.0,43.3763,43.3763,43.359,43.359,4842.0
2022-10-20 14:00:00,50.17,50.18,50.17,50.17,7825.0,43.359,43.3677,43.359,43.359,7825.0
2022-10-20 14:30:00,50.17,50.18,50.17,50.18,1779.0,43.359,43.3677,43.359,43.3677,1779.0
2022-10-20 15:00:00,50.18,50.19,50.18,50.19,2300.0,43.3677,43.3763,43.3677,43.3763,2300.0
2022-10-20 15:30:00,50.19,50.26,50.19,50.26,33486.0,43.3763,43.4368,43.3763,43.4368,33486.0
2022-10-21 09:30:00,50.23,50.28,50.23,50.28,5300.0,43.4109,43.4541,43.4109,43.4541,5300.0
2022-10-21 10:00:00,50.28,50.28,50.27,50.28,15138.0,43.4541,43.4541,43.4454,43.4541,15138.0
2022-10-21 10:30:00,50.27,50.28,50.27,50.28,1000.0,43.4454,43.4541,43.4454,43.4541,1000.0
2022-10-21 11:00:00,50.27,50.28,50.27,50.28,3500.0,43.4454,43.4541,43.4454,43.4541,3500.0
2022-10-21 11:30:00,50.28,50.31,50.28,50.31,2800.0,43.4541,43.48,43.4541,43.48,2800.0
2022-10-21 12:00:00,50.3,50.3,50.3,50.3,6579.0,43.4714,43.4714,43.4714,43.4714,6579.0
2022-10-21 12:30:00,50.3,50.32,50.3,50.32,5382.0,43.4714,43.4887,43.4714,43.4887,5382.0
2022-10-21 13:00:00,50.31,50.33,50.31,50.33,2836.0,43.48,43.4973,43.48,43.4973,2836.0
2022-10-21 13:30:00,50.33,50.33,50.33,50.33,1100.0,43.4973,43.4973,43.4973,43.4973,1100.0
2022-10-21 14:00:00,50.33,50.34,50.33,50.34,3400.0,43.4973,43.5059,43.4973,43.5059,3400.0
2022-10-21 14:30:00,50.34,50.35,50.34,50.34,1900.0,43.5059,43.5146,43.5059,43.5059,1900.0
2022-10-21 15:00:00,50.34,50.36,50.34,50.35,7925.0,43.5059,43.5232,43.5059,43.5146,7925.0
2022-10-21 15:30:00,50.35,50.35,50.29,50.3,17998.0,43.5146,43.5146,43.4627,43.4714,17998.0
2022-10-24 09:30:00,50.27,50.28,50.2,50.25,30072.0,43.4454,43.4541,43.3849,43.4282,30072.0
2022-10-24 10:00:00,50.25,50.25,50.24,50.24,19580.0,43.4282,43.4282,43.4195,43.4195,19580.0
2022-10-24 10:30:00,50.24,50.24,50.23,50.23,3000.0,43.4195,43.4195,43.4109,43.4109,3000.0
2022-10-24 11:00:00,50.23,50.23,50.23,50.23,900.0,43.4109,43.4109,43.4109,43.4109,900.0
2022-10-24 11:30:00,50.23,50.23,50.23,50.23,0.0,43.4109,43.4109,43.4109,43.4109,0.0
2022-10-24 12:00:00,50.24,50.24,50.24,50.24,2300.0,43.4195,43.4195,43.4195,43.4195,2300.0
2022-10-24 12:30:00,50.24,50.24,50.24,50.24,0.0,43.4195,43.4195,43.4195,43.4195,0.0
2022-10-24 13:00:00,50.24,50.24,50.24,50.24,300.0,43.4195,43.4195,43.4195,43.4195,300.0
2022-10-24 13:30:00,50.24,50.24,50.24,50.24,200.0,43.4195,43.4195,43.4195,43.4195,200.0
2022-10-24 14:00:00,50.24,50.24,50.24,50.24,619.0,43.4195,43.4195,43.4195,43.4195,619.0
2022-10-24 14:30:00,50.24,50.24,50.24,50.24,1719.0,43.4195,43.4195,43.4195,43.4195,1719.0
2022-10-24 15:00:00,50.24,50.24,50.24,50.24,1581.0,43.4195,43.4195,43.4195,43.4195,1581.0
2022-10-24 15:30:00,50.24,50.24,50.23,50.24,13829.0,43.4195,43.4195,43.4109,43.4195,13829.0
2022-10-25 09:30:00,50.22,50.3,50.22,50.3,2100.0,43.4022,43.4714,43.4022,43.4714,2100.0
2022-10-25 10:00:00,50.29,50.29,50.27,50.27,13800.0,43.4627,43.4627,43.4454,43.4454,13800.0
2022-10-25 10:30:00,50.27,50.27,50.26,50.26,2626.0,43.4454,43.4454,43.4368,43.4368,2626.0
2022-10-25 11:00:00,50.26,50.26,50.22,50.22,6663.0,43.4368,43.4368,43.4022,43.4022,6663.0
2022-10-25 11:30:00,50.23,50.25,50.23,50.24,2606.0,43.4109,43.4282,43.4109,43.4195,2606.0
2022-10-25 12:00:00,50.24,50.24,50.23,50.23,10000.0,43.4195,43.4195,43.4109,43.4109,10000.0
2022-10-25 12:30:00,50.23,50.23,50.23,50.23,600.0,43.4109,43.4109,43.4109,43.4109,600.0
2022-10-25 13:00:00,50.23,50.23,50.23,50.23,1854.0,43.4109,43.4109,43.4109,43.4109,1854.0
2022-10-25 13:30:00,50.23,50.23,50.22,50.22,4700.0,43.4109,43.4109,43.4022,43.4022,4700.0
2022-10-25 14:00:00,50.22,50.22,50.22,50.22,2278.0,43.4022,43.4022,43.4022,43.4022,2278.0
2022-10-25 14:30:00,50.22,50.27,50.22,50.24,31203.0,43.4022,43.4454,43.4022,43.4195,31203.0
2022-10-25 15:00:00,50.24,50.26,50.24,50.26,22664.0,43.4195,43.4368,43.4195,43.4368,22664.0
2022-10-25 15:30:00,50.26,50.26,50.23,50.23,7481.0,43.4368,43.4368,43.4109,43.4109,7481.0
2022-10-26 09:30:00,50.24,50.25,50.24,50.24,1319.0,43.4195,43.4282,43.4195,43.4195,1319.0
2022-10-26 10:00:00,50.24,50.24,50.24,50.24,1679.0,43.4195,43.4195,43.4195,43.4195,1679.0
2022-10-26 10:30:00,50.24,50.25,50.24,50.25,1700.0,43.4195,43.4282,43.4195,43.4282,1700.0
2022-10-26 11:00:00,50.25,50.25,50.25,50.25,1160.0,43.4282,43.4282,43.4282,43.4282,1160.0
2022-10-26 11:30:00,50.25,50.25,50.23,50.24,4300.0,43.4282,43.4282,43.4109,43.4195,4300.0
2022-10-26 12:00:00,50.24,50.25,50.22,50.22,21617.0,43.4195,43.4282,43.4022,43.4022,21617.0
2022-10-26 12:30:00,50.23,50.23,50.23,50.23,456.0,43.4109,43.4109,43.4109,43.4109,456.0
2022-10-26 13:00:00,50.21,50.21,50.19,50.19,4500.0,43.3936,43.3936,43.3763,43.3763,4500.0
2022-10-26 13:30:00,50.19,50.19,50.19,50.19,1200.0,43.3763,43.3763,43.3763,43.3763,1200.0
2022-10-26 14:00:00,50.19,50.19,50.19,50.19,900.0,43.3763,43.3763,43.3763,43.3763,900.0
2022-10-26 14:30:00,50.19,50.2,50.19,50.2,7647.0,43.3763,43.3849,43.3763,43.3849,7647.0
2022-10-26 15:00:00,50.2,50.23,50.2,50.2,36568.0,43.3849,43.4109,43.3849,43.3849,36568.0
2022-10-26 15:30:00,50.2,50.2,50.16,50.19,31837.0,43.3849,43.3849,43.3504,43.3763,31837.0
2022-10-27 09:30:00,50.24,50.24,50.22,50.22,2300.0,43.4195,43.4195,43.4022,43.4022,2300.0
2022-10-27 10:00:00,50.23,50.23,50.22,50.23,2700.0,43.4109,43.4109,43.4022,43.4109,2700.0
2022-10-27 10:30:00,50.23,50.23,50.23,50.23,0.0,43.4109,43.4109,43.4109,43.4109,0.0
2022-10-27 11:00:00,50.23,50.23,50.22,50.22,5550.0,43.4109,43.4109,43.4022,43.4022,5550.0
2022-10-27 11:30:00,50.22,50.22,50.2,50.2,1998.0,43.4022,43.4022,43.3849,43.3849,1998.0
2022-10-27 12:00:00,50.2,50.2,50.2,50.2,1343.0,43.3849,43.3849,43.3849,43.3849,1343.0
2022-10-27 12:30:00,50.2,50.2,50.2,50.2,598.0,43.3849,43.3849,43.3849,43.3849,598.0
2022-10-27 13:00:00,50.2,50.2,50.2,50.2,802.0,43.3849,43.3849,43.3849,43.3849,802.0
2022-10-27 13:30:00,50.2,50.2,50.2,50.2,300.0,43.3849,43.3849,43.3849,43.3849,300.0
2022-10-27 14:00:00,50.2,50.2,50.19,50.19,2600.0,43.3849,43.3849,43.3763,43.3763,2600.0
2022-10-27 14:30:00,50.2,50.2,50.19,50.19,1826.0,43.3849,43.3849,43.3763,43.3763,1826.0
2022-10-27 15:00:00,50.19,50.2,50.19,50.19,9275.0,43.3763,43.3849,43.3763,43.3763,9275.0
2022-10-27 15:30:00,50.18,50.19,50.16,50.16,30012.0,43.3677,43.3763,43.3504,43.3504,30012.0
2022-10-28 09:30:00,50.2,50.24,50.2,50.23,2700.0,43.3849,43.4195,43.3849,43.4109,2700.0
2022-10-28 10:00:00,50.23,50.24,50.23,50.24,600.0,43.4109,43.4195,43.4109,43.4195,600.0
2022-10-28 10:30:00,50.24,50.25,50.24,50.25,5800.0,43.4195,43.4282,43.4195,43.4282,5800.0
2022-10-28 11:00:00,50.26,50.27,50.26,50.27,9247.0,43.4368,43.4454,43.4368,43.4454,9247.0
2022-10-28 11:30:00,50.27,50.27,50.27,50.27,1014.0,43.4454,43.4454,43.4454,43.4454,1014.0
2022-10-28 12:00:00,50.27,50.27,50.27,50.27,0.0,43.4454,43.4454,43.4454,43.4454,0.0
2022-10-28 12:30:00,50.27,50.27,50.27,50.27,0.0,43.4454,43.4454,43.4454,43.4454,0.0
2022-10-28 13:00:00,50.27,50.27,50.27,50.27,5978.0,43.4454,43.4454,43.4454,43.4454,5978.0
2022-10-28 13:30:00,50.27,50.27,50.27,50.27,3591.0,43.4454,43.4454,43.4454,43.4454,3591.0
2022-10-28 14:00:00,50.27,50.27,50.27,50.27,800.0,43.4454,43.4454,43.4454,43.4454,800.0
2022-10-28 14:30:00,50.27,50.27,50.27,50.27,6634.0,43.4454,43.4454,43.4454,43.4454,6634.0
2022-10-28 15:00:00,50.27,50.27,50.27,50.27,890.0,43.4454,43.4454,43.4454,43.4454,890.0
2022-10-28 15:30:00,50.27,50.27,50.26,50.26,9677.0,43.4454,43.4454,43.4368,43.4368,9677.0
2022-10-31 09:30:00,50.26,50.27,50.26,50.26,4788.0,43.4368,43.4454,43.4368,43.4368,4788.0
2022-10-31 10:00:00,50.27,50.27,50.27,50.27,400.0,43.4454,43.4454,43.4454,43.4454,400.0
2022-10-31 10:30:00,50.27,50.27,50.26,50.26,2605.0,43.4454,43.4454,43.4368,43.4368,2605.0
2022-10-31 11:00:00,50.27,50.27,50.27,50.27,500.0,43.4454,43.4454,43.4454,43.4454,500.0
2022-10-31 11:30:00,50.27,50.27,50.27,50.27,2428.0,43.4454,43.4454,43.4454,43.4454,2428.0
2022-10-31 12:00:00,50.27,50.27,50.27,50.27,1100.0,43.4454,43.4454,43.4454,43.4454,1100.0
2022-10-31 12:30:00,50.27,50.27,50.27,50.27,334.0,43.4454,43.4454,43.4454,43.4454,334.0
2022-10-31 13:00:00,50.27,50.27,50.27,50.27,100.0,43.4454,43.4454,43.4454,43.4454,100.0
2022-10-31 13:30:00,50.27,50.28,50.27,50.27,1600.0,43.4454,43.4541,43.4454,43.4454,1600.0
2022-10-31 14:00:00,50.27,50.27,50.27,50.27,150.0,43.4454,43.4454,43.4454,43.4454,150.0
2022-10-31 14:30:00,50.27,50.27,50.27,50.27,700.0,43.4454,43.4454,43.4454,43.4454,700.0
2022-10-31 15:00:00,50.27,50.27,50.25,50.26,10328.0,43.4454,43.4454,43.4282,43.4368,10328.0
2022-10-31 15:30:00,50.26,50.26,50.23,50.23,9571.0,43.4368,43.4368,43.4109,43.4109,9571.0
2022-11-01 09:30:00,50.12,50.14,50.12,50.13,10514.0,43.4638,43.4811,43.4638,43.4725,10514.0
2022-11-01 10:00:00,50.13,50.13,50.1,50.1,9514.0,43.4725,43.4725,43.4464,43.4464,9514.0
2022-11-01 10:30:00,50.1,50.14,50.1,50.13,23504.0,43.4464,43.4811,43.4464,43.4725,23504.0
2022-11-01 11:00:00,50.13,50.15,50.13,50.13,2800.0,43.4725,43.4898,43.4725,43.4725,2800.0
2022-11-01 11:30:00,50.13,50.13,50.13,50.13,4319.0,43.4725,43.4725,43.4725,43.4725,4319.0
2022-11-01 12:00:00,50.14,50.15,50.14,50.14,5917.0,43.4811,43.4898,43.4811,43.4811,5917.0
2022-11-01 12:30:00,50.14,50.15,50.14,50.15,2200.0,43.4811,43.4898,43.4811,43.4898,2200.0
2022-11-01 13:00:00,50.15,50.16,50.15,50.16,2100.0,43.4898,43.4985,43.4898,43.4985,2100.0
2022-11-01 13:30:00,50.16,50.16,50.16,50.16,2002.0,43.4985,43.4985,43.4985,43.4985,2002.0
2022-11-01 14:00:00,50.16,50.16,50.15,50.15,3344.0,43.4985,43.4985,43.4898,43.4898,3344.0
2022-11-01 14:30:00,50.15,50.15,50.15,50.15,1700.0,43.4898,43.4898,43.4898,43.4898,1700.0
2022-11-01 15:00:00,50.15,50.15,50.15,50.15,0.0,43.4898,43.4898,43.4898,43.4898,0.0
2022-11-01 15:30:00,50.16,50.16,50.15,50.15,12160.0,43.4985,43.4985,43.4898,43.4898,12160.0
2022-11-02 09:30:00,50.15,50.15,50.14,50.14,900.0,43.4898,43.4898,43.4811,43.4811,900.0
2022-11-02 10:00:00,50.14,50.14,50.14,50.14,100.0,43.4811,43.4811,43.4811,43.4811,100.0
2022-11-02 10:30:00,50.13,50.13,50.13,50.13,300.0,43.4725,43.4725,43.4725,43.4725,300.0
2022-11-02 11:00:00,50.13,50.15,50.13,50.15,455.0,43.4725,43.4898,43.4725,43.4898,455.0
2022-11-02 11:30:00,50.15,50.15,50.15,50.15,3600.0,43.4898,43.4898,43.4898,43.4898,3600.0
2022-11-02 12:00:00,50.15,50.15,50.15,50.15,3200.0,43.4898,43.4898,43.4898,43.4898,3200.0
2022-11-02 12:30:00,50.15,50.15,50.15,50.15,500.0,43.4898,43.4898,43.4898,43.4898,500.0
2022-11-02 13:00:00,50.15,50.15,50.15,50.15,200.0,43.4898,43.4898,43.4898,43.4898,200.0
2022-11-02 13:30:00,50.15,50.15,50.14,50.15,1500.0,43.4898,43.4898,43.4811,43.4898,1500.0
2022-11-02 14:00:00,50.15,50.15,50.15,50.15,600.0,43.4898,43.4898,43.4898,43.4898,600.0
2022-11-02 14:30:00,50.15,50.16,50.13,50.14,6594.0,43.4898,43.4985,43.4725,43.4811,6594.0
2022-11-02 15:00:00,50.15,50.15,50.11,50.11,5187.0,43.4898,43.4898,43.4551,43.4551,5187.0
2022-11-02 15:30:00,50.11,50.11,50.09,50.1,3627.0,43.4551,43.4551,43.4378,43.4464,3627.0
2022-11-03 09:30:00,50.12,50.14,50.12,50.13,2400.0,43.4638,43.4811,43.4638,43.4725,2400.0
2022-11-03 10:00:00,50.13,50.13,50.12,50.12,1700.0,43.4725,43.4725,43.4638,43.4638,1700.0
2022-11-03 10:30:00,50.12,50.12,50.12,50.12,1300.0,43.4638,43.4638,43.4638,43.4638,1300.0
2022-11-03 11:00:00,50.12,50.12,50.12,50.12,499.0,43.4638,43.4638,43.4638,43.4638,499.0
2022-11-03 11:30:00,50.12,50.12,50.12,50.12,0.0,43.4638,43.4638,43.4638,43.4638,0.0
2022-11-03 12:00:00,50.12,50.12,50.12,50.12,200.0,43.4638,43.4638,43.4638,43.4638,200.0
2022-11-03 12:30:00,50.12,50.12,50.12,50.12,1194.0,43.4638,43.4638,43.4638,43.4638,1194.0
2022-11-03 13:00:00,50.12,50.12,50.12,50.12,600.0,43.4638,43.4638,43.4638,43.4638,600.0
2022-11-03 13:30:00,50.12,50.12,50.12,50.12,1900.0,43.4638,43.4638,43.4638,43.4638,1900.0
2022-11-03 14:00:00,50.12,50.13,50.12,50.13,6400.0,43.4638,43.4725,43.4638,43.4725,6400.0
2022-11-03 14:30:00,50.13,50.13,50.13,50.13,2600.0,43.4725,43.4725,43.4725,43.4725,2600.0
2022-11-03 15:00:00,50.13,50.13,50.12,50.12,5568.0,43.4725,43.4725,43.4638,43.4638,5568.0
2022-11-03 15:30:00,50.12,50.13,50.09,50.09,30856.0,43.4638,43.4725,43.4378,43.4378,30856.0
2022-11-04 09:30:00,50.12,50.15,50.12,50.13,5618.0,43.4638,43.4898,43.4638,43.4725,5618.0
2022-11-04 10:00:00,50.13,50.15,50.13,50.14,4257.0,43.4725,43.4898,43.4725,43.4811,4257.0
2022-11-04 10:30:00,50.16,50.19,50.16,50.17,20513.0,43.4985,43.5245,43.4985,43.5071,20513.0
2022-11-04 11:00:00,50.17,50.18,50.17,50.17,2887.0,43.5071,43.5158,43.5071,43.5071,2887.0
2022-11-04 11:30:00,50.17,50.17,50.17,50.17,300.0,43.5071,43.5071,43.5071,43.5071,300.0
2022-11-04 12:00:00,50.17,50.17,50.17,50.17,5400.0,43.5071,43.5071,43.5071,43.5071,5400.0
2022-11-04 12:30:00,50.17,50.17,50.17,50.17,200.0,43.5071,43.5071,43.5071,43.5071,200.0
2022-11-04 13:00:00,50.16,50.16,50.12,50.13,6965.0,43.4985,43.4985,43.4638,43.4725,6965.0
2022-11-04 13:30:00,50.12,50.13,50.12,50.12,6218.0,43.4638,43.4725,43.4638,43.4638,6218.0
2022-11-04 14:00:00,50.11,50.12,50.11,50.12,425.0,43.4551,43.4638,43.4551,43.4638,425.0
2022-11-04 14:30:00,50.12,50.12,50.11,50.11,10140.0,43.4638,43.4638,43.4551,43.4551,10140.0
2022-11-04 15:00:00,50.1,50.11,50.1,50.11,2689.0,43.4464,43.4551,43.4464,43.4551,2689.0
2022-11-04 15:30:00,50.12,50.13,50.11,50.11,11900.0,43.4638,43.4725,43.4551,43.4551,11900.0
2022-11-07 09:30:00,50.13,50.14,50.12,50.12,18443.0,43.4725,43.4811,43.4638,43.4638,18443.0
2022-11-07 10:00:00,50.13,50.13,50.07,50.09,46963.0,43.4725,43.4725,43.4204,43.4378,46963.0
2022-11-07 10:30:00,50.09,50.09,50.08,50.08,10714.0,43.4378,43.4378,43.4291,43.4291,10714.0
2022-11-07 11:00:00,50.08,50.09,50.08,50.09,15600.0,43.4291,43.4378,43.4291,43.4378,15600.0
2022-11-07 11:30:00,50.09,50.09,50.09,50.09,6284.0,43.4378,43.4378,43.4378,43.4378,6284.0
2022-11-07 12:00:00,50.09,50.1,50.09,50.1,5041.0,43.4378,43.4464,43.4378,43.4464,5041.0
2022-11-07 12:30:00,50.1,50.1,50.1,50.1,700.0,43.4464,43.4464,43.4464,43.4464,700.0
2022-11-07 13:00:00,50.1,50.1,50.09,50.09,7348.0,43.4464,43.4464,43.4378,43.4378,7348.0
2022-11-07 13:30:00,50.09,50.09,50.09,50.09,4653.0,43.4378,43.4378,43.4378,43.4378,4653.0
2022-11-07 14:00:00,50.09,50.09,50.09,50.09,5050.0,43.4378,43.4378,43.4378,43.4378,5050.0
2022-11-07 14:30:00,50.09,50.09,50.09,50.09,10954.0,43.4378,43.4378,43.4378,43.4378,10954.0
2022-11-07 15:00:00,50.09,50.09,50.09,50.09,5583.0,43.4378,43.4378,43.4378,43.4378,5583.0
2022-11-07 15:30:00,50.09,50.1,50.09,50.1,10800.0,43.4378,43.4464,43.4378,43.4464,10800.0
2022-11-08 09:30:00,50.09,50.1,50.09,50.1,4900.0,43.4378,43.4464,43.4378,43.4464,4900.0
2022-11-08 10:00:00,50.1,50.15,50.1,50.14,34371.0,43.4464,43.4898,43.4464,43.4811,34371.0
2022-11-08 10:30:00,50.15,50.15,50.15,50.15,100.0,43.4898,43.4898,43.4898,43.4898,100.0
2022-11-08 11:00:00,50.15,50.15,50.15,50.15,2100.0,43.4898,43.4898,43.4898,43.4898,2100.0
2022-11-08 11:30:00,50.15,50.16,50.15,50.16,1009.0,43.4898,43.4985,43.4898,43.4985,1009.0
2022-11-08 12:00:00,50.16,50.16,50.16,50.16,2091.0,43.4985,43.4985,43.4985,43.4985,2091.0
2022-11-08 12:30:00,50.16,50.16,50.15,50.16,6600.0,43.4985,43.4985,43.4898,43.4985,6600.0
2022-11-08 13:00:00,50.16,50.16,50.16,50.16,8082.0,43.4985,43.4985,43.4985,43.4985,8082.0
2022-11-08 13:30:00,50.16,50.16,50.15,50.15,7230.0,43.4985,43.4985,43.4898,43.4898,7230.0
2022-11-08 14:00:00,50.15,50.15,50.15,50.15,1300.0,43.4898,43.4898,43.4898,43.4898,1300.0
2022-11-08 14:30:00,50.15,50.15,50.15,50.15,3301.0,43.4898,43.4898,43.4898,43.4898,3301.0
2022-11-08 15:00:00,50.16,50.16,50.15,50.16,4627.0,43.4985,43.4985,43.4898,43.4985,4627.0
2022-11-08 15:30:00,50.16,50.16,50.15,50.15,23878.0,43.4985,43.4985,43.4898,43.4898,23878.0
2022-11-09 09:30:00,50.16,50.2,50.16,50.2,7400.0,43.4985,43.5332,43.4985,43.5332,7400.0
2022-11-09 10:00:00,50.2,50.2,50.19,50.2,6300.0,43.5332,43.5332,43.5245,43.5332,6300.0
2022-11-09 10:30:00,50.19,50.19,50.19,50.19,3399.0,43.5245,43.5245,43.5245,43.5245,3399.0
2022-11-09 11:00:00,50.19,50.19,50.19,50.19,8500.0,43.5245,43.5245,43.5245,43.5245,8500.0
2022-11-09 11:30:00,50.19,50.19,50.19,50.19,100.0,43.5245,43.5245,43.5245,43.5245,100.0
2022-11-09 12:00:00,50.18,50.18,50.18,50.18,100.0,43.5158,43.5158,43.5158,43.5158,100.0
2022-11-09 12:30:00,50.17,50.17,50.17,50.17,100.0,43.5071,43.5071,43.5071,43.5071,100.0
2022-11-09 13:00:00,50.17,50.17,50.17,50.17,4000.0,43.5071,43.5071,43.5071,43.5071,4000.0
2022-11-09 13:30:00,50.17,50.17,50.14,50.16,7940.0,43.5071,43.5071,43.4811,43.4985,7940.0
2022-11-09 14:00:00,50.16,50.17,50.16,50.17,4400.0,43.4985,43.5071,43.4985,43.5071,4400.0
2022-11-09 14:30:00,50.16,50.17,50.16,50.16,7200.0,43.4985,43.5071,43.4985,43.4985,7200.0
2022-11-09 15:00:00,50.16,50.16,50.16,50.16,3000.0,43.4985,43.4985,43.4985,43.4985,3000.0
2022-11-09 15:30:00,50.16,50.16,50.15,50.15,10700.0,43.4985,43.4985,43.4898,43.4898,10700.0
2022-11-10 09:30:00,50.21,50.23,50.21,50.23,5464.0,43.5418,43.5592,43.5418,43.5592,5464.0
2022-11-10 10:00:00,50.23,50.23,50.23,50.23,5000.0,43.5592,43.5592,43.5592,43.5592,5000.0
2022-11-10 10:30:00,50.23,50.23,50.2,50.2,4600.0,43.5592,43.5592,43.5332,43.5332,4600.0
2022-11-10 11:00:00,50.21,50.22,50.21,50.22,12126.0,43.5418,43.5505,43.5418,43.5505,12126.0
2022-11-10 11:30:00,50.22,50.22,50.22,50.22,600.0,43.5505,43.5505,43.5505,43.5505,600.0
2022-11-10 12:00:00,50.22,50.22,50.2,50.2,6948.0,43.5505,43.5505,43.5332,43.5332,6948.0
2022-11-10 12:30:00,50.2,50.2,50.2,50.2,600.0,43.5332,43.5332,43.5332,43.5332,600.0
2022-11-10 13:00:00,50.2,50.2,50.2,50.2,1100.0,43.5332,43.5332,43.5332,43.5332,1100.0
2022-11-10 13:30:00,50.2,50.21,50.2,50.2,4100.0,43.5332,43.5418,43.5332,43.5332,4100.0
2022-11-10 14:00:00,50.2,50.2,50.16,50.17,28323.0,43.5332,43.5332,43.4985,43.5071,28323.0
2022-11-10 14:30:00,50.17,50.17,50.16,50.17,18609.0,43.5071,43.5071,43.4985,43.5071,18609.0
2022-11-10 15:00:00,50.17,50.18,50.17,50.18,4975.0,43.5071,43.5158,43.5071,43.5158,4975.0
2022-11-10 15:30:00,50.19,50.19,50.18,50.19,15324.0,43.5245,43.5245,43.5158,43.5245,15324.0
2022-11-11 09:30:00,50.2,50.2,50.17,50.17,700.0,43.5332,43.5332,43.5071,43.5071,700.0
2022-11-11 10:00:00,50.17,50.18,50.17,50.17,1500.0,43.5071,43.5158,43.5071,43.5071,1500.0
2022-11-11 10:30:00,50.17,50.17,50.17,50.17,1200.0,43.5071,43.5071,43.5071,43.5071,1200.0
2022-11-11 11:00:00,50.17,50.17,50.16,50.16,2500.0,43.5071,43.5071,43.4985,43.4985,2500.0
2022-11-11 11:30:00,50.16,50.16,50.15,50.15,4599.0,43.4985,43.4985,43.4898,43.4898,4599.0
2022-11-11 12:00:00,50.15,50.15,50.1,50.15,22097.0,43.4898,43.4898,43.4464,43.4898,22097.0
2022-11-11 12:30:00,50.16,50.2,50.15,50.19,15948.0,43.4985,43.5332,43.4898,43.5245,15948.0
2022-11-11 13:00:00,50.19,50.22,50.19,50.22,23350.0,43.5245,43.5505,43.5245,43.5505,23350.0
2022-11-11 13:30:00,50.22,50.24,50.21,50.23,6900.0,43.5505,43.5678,43.5418,43.5592,6900.0
2022-11-11 14:00:00,50.23,50.26,50.23,50.26,6988.0,43.5592,43.5852,43.5592,43.5852,6988.0
2022-11-11 14:30:00,50.25,50.25,50.24,50.24,5000.0,43.5765,43.5765,43.5678,43.5678,5000.0
2022-11-11 15:00:00,50.23,50.25,50.23,50.25,5300.0,43.5592,43.5765,43.5592,43.5765,5300.0
2022-11-11 15:30:00,50.24,50.28,50.23,50.27,47132.0,43.5678,43.6025,43.5592,43.5939,47132.0
2022-11-14 09:30:00,50.26,50.26,50.26,50.26,800.0,43.5852,43.5852,43.5852,43.5852,800.0
2022-11-14 10:00:00,50.26,50.26,50.23,50.24,1500.0,43.5852,43.5852,43.5592,43.5678,1500.0
2022-11-14 10:30:00,50.24,50.24,50.23,50.24,4194.0,43.5678,43.5678,43.5592,43.5678,4194.0
2022-11-14 11:00:00,50.24,50.24,50.24,50.24,767.0,43.5678,43.5678,43.5678,43.5678,767.0
2022-11-14 11:30:00,50.24,50.24,50.24,50.24,500.0,43.5678,43.5678,43.5678,43.5678,500.0
2022-11-14 12:00:00,50.24,50.25,50.24,50.25,500.0,43.5678,43.5765,43.5678,43.5765,500.0
2022-11-14 12:30:00,50.25,50.25,50.25,50.25,0.0,43.5765,43.5765,43.5765,43.5765,0.0
2022-11-14 13:00:00,50.24,50.25,50.24,50.25,3923.0,43.5678,43.5765,43.5678,43.5765,3923.0
2022-11-14 13:30:00,50.25,50.25,50.25,50.25,528.0,43.5765,43.5765,43.5765,43.5765,528.0
2022-11-14 14:00:00,50.25,50.26,50.24,50.26,7657.0,43.5765,43.5852,43.5678,43.5852,7657.0
2022-11-14 14:30:00,50.26,50.26,50.26,50.26,7221.0,43.5852,43.5852,43.5852,43.5852,7221.0
2022-11-14 15:00:00,50.26,50.27,50.26,50.27,27596.0,43.5852,43.5939,43.5852,43.5939,27596.0
2022-11-14 15:30:00,50.27,50.27,50.24,50.24,56435.0,43.5939,43.5939,43.5678,43.5678,56435.0
2022-11-15 09:30:00,50.23,50.23,50.23,50.23,3700.0,43.5592,43.5592,43.5592,43.5592,3700.0
2022-11-15 10:00:00,50.23,50.23,50.23,50.23,1091.0,43.5592,43.5592,43.5592,43.5592,1091.0
2022-11-15 10:30:00,50.23,50.23,50.23,50.23,0.0,43.5592,43.5592,43.5592,43.5592,0.0
2022-11-15 11:00:00,50.23,50.23,50.23,50.23,0.0,43.5592,43.5592,43.5592,43.5592,0.0
2022-11-15 11:30:00,50.23,50.23,50.22,50.22,4392.0,43.5592,43.5592,43.5505,43.5505,4392.0
2022-11-15 12:00:00,50.22,50.22,50.2,50.2,6741.0,43.5505,43.5505,43.5332,43.5332,6741.0
2022-11-15 12:30:00,50.2,50.2,50.2,50.2,8477.0,43.5332,43.5332,43.5332,43.5332,8477.0
2022-11-15 13:00:00,50.2,50.2,50.2,50.2,600.0,43.5332,43.5332,43.5332,43.5332,600.0
2022-11-15 13:30:00,50.2,50.2,50.2,50.2,0.0,43.5332,43.5332,43.5332,43.5332,0.0
2022-11-15 14:00:00,50.2,50.2,50.2,50.2,2600.0,43.5332,43.5332,43.5332,43.5332,2600.0
2022-11-15 14:30:00,50.2,50.26,50.2,50.22,25059.0,43.5332,43.5852,43.5332,43.5505,25059.0
2022-11-15 15:00:00,50.22,50.22,50.22,50.22,300.0,43.5505,43.5505,43.5505,43.5505,300.0
2022-11-15 15:30:00,50.22,50.23,50.22,50.23,3100.0,43.5505,43.5592,43.5505,43.5592,3100.0
2022-11-16 09:30:00,50.23,50.24,50.23,50.24,200.0,43.5592,43.5678,43.5592,43.5678,200.0
2022-11-16 10:00:00,50.25,50.25,50.25,50.25,528.0,43.5765,43.5765,43.5765,43.5765,528.0
2022-11-16 10:30:00,50.26,50.26,50.26,50.26,100.0,43.5852,43.5852,43.5852,43.5852,100.0
2022-11-16 11:00:00,50.27,50.29,50.27,50.28,3100.0,43.5939,43.6112,43.5939,43.6025,3100.0
2022-11-16 11:30:00,50.28,50.28,50.28,50.28,5032.0,43.6025,43.6025,43.6025,43.6025,5032.0
2022-11-16 12:00:00,50.28,50.28,50.28,50.28,100.0,43.6025,43.6025,43.6025,43.6025,100.0
2022-11-16 12:30:00,50.28,50.28,50.28,50.28,3900.0,43.6025,43.6025,43.6025,43.6025,3900.0
2022-11-16 13:00:00,50.27,50.27,50.26,50.26,7400.0,43.5939,43.5939,43.5852,43.5852,7400.0
2022-11-16 13:30:00,50.27,50.27,50.27,50.27,1790.0,43.5939,43.5939,43.5939,43.5939,1790.0
2022-11-16 14:00:00,50.27,50.27,50.27,50.27,0.0,43.5939,43.5939,43.5939,43.5939,0.0
2022-11-16 14:30:00,50.27,50.3,50.27,50.3,8341.0,43.5939,43.6199,43.5939,43.6199,8341.0
2022-11-16 15:00:00,50.3,50.3,50.28,50.28,2694.0,43.6199,43.6199,43.6025,43.6025,2694.0
2022-11-16 15:30:00,50.28,50.29,50.28,50.29,2539.0,43.6025,43.6112,43.6025,43.6112,2539.0
2022-11-17 09:30:00,50.26,50.29,50.26,50.28,1681.0,43.5852,43.6112,43.5852,43.6025,1681.0
2022-11-17 10:00:00,50.29,50.29,50.28,50.28,5600.0,43.6112,43.6112,43.6025,43.6025,5600.0
2022-11-17 10:30:00,50.28,50.28,50.28,50.28,100.0,43.6025,43.6025,43.6025,43.6025,100.0
2022-11-17 11:00:00,50.28,50.28,50.28,50.28,300.0,43.6025,43.6025,43.6025,43.6025,300.0
2022-11-17 11:30:00,50.27,50.27,50.27,50.27,1100.0,43.5939,43.5939,43.5939,43.5939,1100.0
2022-11-17 12:00:00,50.27,50.27,50.27,50.27,1467.0,43.5939,43.5939,43.5939,43.5939,1467.0
2022-11-17 12:30:00,50.27,50.29,50.27,50.29,4903.0,43.5939,43.6112,43.5939,43.6112,4903.0
2022-11-17 13:00:00,50.29,50.29,50.28,50.28,2302.0,43.6112,43.6112,43.6025,43.6025,2302.0
2022-11-17 13:30:00,50.28,50.28,50.27,50.28,8791.0,43.6025,43.6025,43.5939,43.6025,8791.0
2022-11-17 14:00:00,50.28,50.28,50.28,50.28,7747.0,43.6025,43.6025,43.6025,43.6025,7747.0
2022-11-17 14:30:00,50.28,50.28,50.27,50.28,1500.0,43.6025,43.6025,43.5939,43.6025,1500.0
2022-11-17 15:00:00,50.28,50.28,50.27,50.27,1300.0,43.6025,43.6025,43.5939,43.5939,1300.0
2022-11-17 15:30:00,50.27,50.28,50.27,50.28,3300.0,43.5939,43.6025,43.5939,43.6025,3300.0
2022-11-18 09:30:00,50.29,50.29,50.29,50.29,700.0,43.6112,43.6112,43.6112,43.6112,700.0
2022-11-18 10:00:00,50.28,50.3,50.28,50.29,13500.0,43.6025,43.6199,43.6025,43.6112,13500.0
2022-11-18 10:30:00,50.29,50.3,50.29,50.3,500.0,43.6112,43.6199,43.6112,43.6199,500.0
2022-11-18 11:00:00,50.3,50.3,50.3,50.3,500.0,43.6199,43.6199,43.6199,43.6199,500.0
2022-11-18 11:30:00,50.3,50.3,50.3,50.3,800.0,43.6199,43.6199,43.6199,43.6199,800.0
2022-11-18 12:00:00,50.29,50.29,50.28,50.28,2217.0,43.6112,43.6112,43.6025,43.6025,2217.0
2022-11-18 12:30:00,50.28,50.28,50.27,50.27,3100.0,43.6025,43.6025,43.5939,43.5939,3100.0
2022-11-18 13:00:00,50.27,50.27,50.27,50.27,1100.0,43.5939,43.5939,43.5939,43.5939,1100.0
2022-11-18 13:30:00,50.27,50.27,50.27,50.27,2099.0,43.5939,43.5939,43.5939,43.5939,2099.0
2022-11-18 14:00:00,50.27,50.27,50.27,50.27,2700.0,43.5939,43.5939,43.5939,43.5939,2700.0
2022-11-18 14:30:00,50.27,50.27,50.27,50.27,900.0,43.5939,43.5939,43.5939,43.5939,900.0
2022-11-18 15:00:00,50.27,50.27,50.27,50.27,1400.0,43.5939,43.5939,43.5939,43.5939,1400.0
2022-11-18 15:30:00,50.27,50.27,50.26,50.26,1700.0,43.5939,43.5939,43.5852,43.5852,1700.0
2022-11-21 09:30:00,50.3,50.3,50.28,50.28,1377.0,43.6199,43.6199,43.6025,43.6025,1377.0
2022-11-21 10:00:00,50.28,50.28,50.28,50.28,3200.0,43.6025,43.6025,43.6025,43.6025,3200.0
2022-11-21 10:30:00,50.28,50.28,50.28,50.28,1900.0,43.6025,43.6025,43.6025,43.6025,1900.0
2022-11-21 11:00:00,50.28,50.28,50.28,50.28,900.0,43.6025,43.6025,43.6025,43.6025,900.0
2022-11-21 11:30:00,50.28,50.29,50.28,50.29,4400.0,43.6025,43.6112,43.6025,43.6112,4400.0
2022-11-21 12:00:00,50.28,50.29,50.28,50.29,3211.0,43.6025,43.6112,43.6025,43.6112,3211.0
2022-11-21 12:30:00,50.28,50.29,50.28,50.29,1300.0,43.6025,43.6112,43.6025,43.6112,1300.0
2022-11-21 13:00:00,50.29,50.29,50.29,50.29,0.0,43.6112,43.6112,43.6112,43.6112,0.0
2022-11-21 13:30:00,50.28,50.28,50.27,50.28,2000.0,43.6025,43.6025,43.5939,43.6025,2000.0
2022-11-21 14:00:00,50.28,50.28,50.28,50.28,200.0,43.6025,43.6025,43.6025,43.6025,200.0
2022-11-21 14:30:00,50.28,50.29,50.27,50.27,5733.0,43.6025,43.6112,43.5939,43.5939,5733.0
2022-11-21 15:00:00,50.27,50.27,50.27,50.27,2358.0,43.5939,43.5939,43.5939,43.5939,2358.0
2022-11-21 15:30:00,50.26,50.27,50.26,50.26,7261.0,43.5852,43.5939,43.5852,43.5852,7261.0
2022-11-22 09:30:00,50.28,50.3,50.28,50.29,2427.0,43.6025,43.6199,43.6025,43.6112,2427.0
2022-11-22 10:00:00,50.3,50.31,50.28,50.3,6948.0,43.6199,43.6286,43.6025,43.6199,6948.0
2022-11-22 10:30:00,50.29,50.29,50.28,50.28,1400.0,43.6112,43.6112,43.6025,43.6025,1400.0
2022-11-22 11:00:00,50.28,50.28,50.28,50.28,2000.0,43.6025,43.6025,43.6025,43.6025,2000.0
2022-11-22 11:30:00,50.28,50.28,50.28,50.28,1100.0,43.6025,43.6025,43.6025,43.6025,1100.0
2022-11-22 12:00:00,50.28,50.28,50.28,50.28,0.0,43.6025,43.6025,43.6025,43.6025,0.0
2022-11-22 12:30:00,50.28,50.28,50.28,50.28,1800.0,43.6025,43.6025,43.6025,43.6025,1800.0
2022-11-22 13:00:00,50.28,50.29,50.28,50.28,10483.0,43.6025,43.6112,43.6025,43.6025,10483.0
2022-11-22 13:30:00,50.28,50.28,50.28,50.28,3699.0,43.6025,43.6025,43.6025,43.6025,3699.0
2022-11-22 14:00:00,50.28,50.28,50.28,50.28,0.0,43.6025,43.6025,43.6025,43.6025,0.0
2022-11-22 14:30:00,50.28,50.28,50.28,50.28,726.0,43.6025,43.6025,43.6025,43.6025,726.0
2022-11-22 15:00:00,50.28,50.28,50.28,50.28,0.0,43.6025,43.6025,43.6025,43.6025,0.0
2022-11-22 15:30:00,50.29,50.3,50.28,50.28,17013.0,43.6112,43.6199,43.6025,43.6025,17013.0
2022-11-23 09:30:00,50.31,50.34,50.31,50.32,800.0,43.6286,43.6546,43.6286,43.6372,800.0
2022-11-23 10:00:00,50.33,50.34,50.33,50.34,1400.0,43.6459,43.6546,43.6459,43.6546,1400.0
2022-11-23 10:30:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-23 11:00:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-23 11:30:00,50.34,50.34,50.33,50.33,1242.0,43.6546,43.6546,43.6459,43.6459,1242.0
2022-11-23 12:00:00,50.33,50.33,50.31,50.31,4569.0,43.6459,43.6459,43.6286,43.6286,4569.0
2022-11-23 12:30:00,50.31,50.32,50.31,50.32,4442.0,43.6286,43.6372,43.6286,43.6372,4442.0
2022-11-23 13:00:00,50.32,50.32,50.32,50.32,400.0,43.6372,43.6372,43.6372,43.6372,400.0
2022-11-23 13:30:00,50.32,50.32,50.31,50.31,10699.0,43.6372,43.6372,43.6286,43.6286,10699.0
2022-11-23 14:00:00,50.31,50.32,50.29,50.31,5400.0,43.6286,43.6372,43.6112,43.6286,5400.0
2022-11-23 14:30:00,50.31,50.31,50.31,50.31,0.0,43.6286,43.6286,43.6286,43.6286,0.0
2022-11-23 15:00:00,50.32,50.32,50.31,50.31,4700.0,43.6372,43.6372,43.6286,43.6286,4700.0
2022-11-23 15:30:00,50.32,50.32,50.31,50.31,4378.0,43.6372,43.6372,43.6286,43.6286,4378.0
2022-11-25 09:30:00,50.33,50.33,50.31,50.33,1000.0,43.6459,43.6459,43.6286,43.6459,1000.0
2022-11-25 10:00:00,50.33,50.33,50.31,50.31,4701.0,43.6459,43.6459,43.6286,43.6286,4701.0
2022-11-25 10:30:00,50.31,50.32,50.31,50.31,6700.0,43.6286,43.6372,43.6286,43.6286,6700.0
2022-11-25 11:00:00,50.31,50.31,50.28,50.28,12690.0,43.6286,43.6286,43.6025,43.6025,12690.0
2022-11-25 11:30:00,50.29,50.29,50.28,50.29,3366.0,43.6112,43.6112,43.6025,43.6112,3366.0
2022-11-25 12:00:00,50.29,50.29,50.29,50.29,100.0,43.6112,43.6112,43.6112,43.6112,100.0
2022-11-25 12:30:00,50.29,50.29,50.27,50.27,2054.0,43.6112,43.6112,43.5939,43.5939,2054.0
2022-11-28 09:30:00,50.31,50.32,50.3,50.3,2500.0,43.6286,43.6372,43.6199,43.6199,2500.0
2022-11-28 10:00:00,50.31,50.31,50.31,50.31,900.0,43.6286,43.6286,43.6286,43.6286,900.0
2022-11-28 10:30:00,50.3,50.3,50.29,50.29,1700.0,43.6199,43.6199,43.6112,43.6112,1700.0
2022-11-28 11:00:00,50.3,50.3,50.3,50.3,400.0,43.6199,43.6199,43.6199,43.6199,400.0
2022-11-28 11:30:00,50.3,50.3,50.29,50.29,2000.0,43.6199,43.6199,43.6112,43.6112,2000.0
2022-11-28 12:00:00,50.3,50.3,50.3,50.3,200.0,43.6199,43.6199,43.6199,43.6199,200.0
2022-11-28 12:30:00,50.3,50.3,50.3,50.3,600.0,43.6199,43.6199,43.6199,43.6199,600.0
2022-11-28 13:00:00,50.3,50.3,50.3,50.3,1800.0,43.6199,43.6199,43.6199,43.6199,1800.0
2022-11-28 13:30:00,50.3,50.3,50.3,50.3,245.0,43.6199,43.6199,43.6199,43.6199,245.0
2022-11-28 14:00:00,50.3,50.3,50.3,50.3,0.0,43.6199,43.6199,43.6199,43.6199,0.0
2022-11-28 14:30:00,50.3,50.3,50.3,50.3,6400.0,43.6199,43.6199,43.6199,43.6199,6400.0
2022-11-28 15:00:00,50.3,50.3,50.3,50.3,200.0,43.6199,43.6199,43.6199,43.6199,200.0
2022-11-28 15:30:00,50.3,50.3,50.3,50.3,3617.0,43.6199,43.6199,43.6199,43.6199,3617.0
2022-11-29 09:30:00,50.34,50.34,50.3,50.3,5057.0,43.6546,43.6546,43.6199,43.6199,5057.0
2022-11-29 10:00:00,50.31,50.32,50.31,50.31,1999.0,43.6286,43.6372,43.6286,43.6286,1999.0
2022-11-29 10:30:00,50.31,50.35,50.31,50.34,10338.0,43.6286,43.6632,43.6286,43.6546,10338.0
2022-11-29 11:00:00,50.34,50.34,50.33,50.33,734.0,43.6546,43.6546,43.6459,43.6459,734.0
2022-11-29 11:30:00,50.33,50.33,50.33,50.33,743.0,43.6459,43.6459,43.6459,43.6459,743.0
2022-11-29 12:00:00,50.33,50.34,50.33,50.34,1100.0,43.6459,43.6546,43.6459,43.6546,1100.0
2022-11-29 12:30:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-29 13:00:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-29 13:30:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-29 14:00:00,50.34,50.34,50.34,50.34,0.0,43.6546,43.6546,43.6546,43.6546,0.0
2022-11-29 14:30:00,50.34,50.34,50.34,50.34,500.0,43.6546,43.6546,43.6546,43.6546,500.0
2022-11-29 15:00:00,50.34,50.34,50.34,50.34,4800.0,43.6546,43.6546,43.6546,43.6546,4800.0
2022-11-29 15:30:00,50.34,50.38,50.34,50.38,39316.0,43.6546,43.6893,43.6546,43.6893,39316.0
2022-11-30 09:30:00,50.38,50.38,50.33,50.34,11043.0,43.6893,43.6893,43.6459,43.6546,11043.0
2022-11-30 10:00:00,50.34,50.34,50.34,50.34,200.0,43.6546,43.6546,43.6546,43.6546,200.0
2022-11-30 10:30:00,50.34,50.34,50.34,50.34,500.0,43.6546,43.6546,43.6546,43.6546,500.0
2022-11-30 11:00:00,50.35,50.35,50.35,50.35,1100.0,43.6632,43.6632,43.6632,43.6632,1100.0
2022-11-30 11:30:00,50.35,50.35,50.35,50.35,0.0,43.6632,43.6632,43.6632,43.6632,0.0
2022-11-30 12:00:00,50.35,50.35,50.35,50.35,800.0,43.6632,43.6632,43.6632,43.6632,800.0
2022-11-30 12:30:00,50.35,50.35,50.35,50.35,0.0,43.6632,43.6632,43.6632,43.6632,0.0
2022-11-30 13:00:00,50.35,50.35,50.35,50.35,700.0,43.6632,43.6632,43.6632,43.6632,700.0
2022-11-30 13:30:00,50.35,50.35,50.35,50.35,600.0,43.6632,43.6632,43.6632,43.6632,600.0
2022-11-30 14:00:00,50.34,50.35,50.34,50.35,2000.0,43.6546,43.6632,43.6546,43.6632,2000.0
2022-11-30 14:30:00,50.36,50.36,50.36,50.36,100.0,43.6719,43.6719,43.6719,43.6719,100.0
2022-11-30 15:00:00,50.36,50.38,50.36,50.38,2600.0,43.6719,43.6893,43.6719,43.6893,2600.0
2022-11-30 15:30:00,50.38,50.42,50.38,50.42,49694.0,43.6893,43.7239,43.6893,43.7239,49694.0
2022-12-01 09:30:00,50.19,50.19,50.17,50.17,20274.0,43.7138,43.7138,43.6964,43.6964,20274.0
2022-12-01 10:00:00,50.17,50.17,50.15,50.16,5399.0,43.6964,43.6964,43.679,43.6877,5399.0
2022-12-01 10:30:00,50.15,50.16,50.15,50.15,13858.0,43.679,43.6877,43.679,43.679,13858.0
2022-12-01 11:00:00,50.15,50.15,50.15,50.15,1701.0,43.679,43.679,43.679,43.679,1701.0
2022-12-01 11:30:00,50.15,50.15,50.15,50.15,1100.0,43.679,43.679,43.679,43.679,1100.0
2022-12-01 12:00:00,50.15,50.15,50.15,50.15,1200.0,43.679,43.679,43.679,43.679,1200.0
2022-12-01 12:30:00,50.15,50.15,50.15,50.15,300.0,43.679,43.679,43.679,43.679,300.0
2022-12-01 13:00:00,50.15,50.15,50.15,50.15,700.0,43.679,43.679,43.679,43.679,700.0
2022-12-01 13:30:00,50.15,50.15,50.15,50.15,4300.0,43.679,43.679,43.679,43.679,4300.0
2022-12-01 14:00:00,50.15,50.15,50.14,50.14,900.0,43.679,43.679,43.6703,43.6703,900.0
2022-12-01 14:30:00,50.15,50.15,50.15,50.15,400.0,43.679,43.679,43.679,43.679,400.0
2022-12-01 15:00:00,50.15,50.15,50.14,50.14,1699.0,43.679,43.679,43.6703,43.6703,1699.0
2022-12-01 15:30:00,50.14,50.15,50.13,50.15,27009.0,43.6703,43.679,43.6615,43.679,27009.0
2022-12-02 09:30:00,50.14,50.17,50.14,50.16,8081.0,43.6703,43.6964,43.6703,43.6877,8081.0
2022-12-02 10:00:00,50.16,50.16,50.16,50.16,2000.0,43.6877,43.6877,43.6877,43.6877,2000.0
2022-12-02 10:30:00,50.16,50.16,50.16,50.16,0.0,43.6877,43.6877,43.6877,43.6877,0.0
2022-12-02 11:00:00,50.16,50.16,50.16,50.16,0.0,43.6877,43.6877,43.6877,43.6877,0.0
2022-12-02 11:30:00,50.16,50.16,50.16,50.16,500.0,43.6877,43.6877,43.6877,43.6877,500.0
2022-12-02 12:00:00,50.17,50.17,50.17,50.17,700.0,43.6964,43.6964,43.6964,43.6964,700.0
2022-12-02 12:30:00,50.17,50.17,50.16,50.16,4199.0,43.6964,43.6964,43.6877,43.6877,4199.0
2022-12-02 13:00:00,50.16,50.16,50.16,50.16,1100.0,43.6877,43.6877,43.6877,43.6877,1100.0
2022-12-02 13:30:00,50.16,50.16,50.16,50.16,2100.0,43.6877,43.6877,43.6877,43.6877,2100.0
2022-12-02 14:00:00,50.16,50.16,50.16,50.16,2700.0,43.6877,43.6877,43.6877,43.6877,2700.0
2022-12-02 14:30:00,50.16,50.16,50.16,50.16,4600.0,43.6877,43.6877,43.6877,43.6877,4600.0
2022-12-02 15:00:00,50.16,50.17,50.16,50.16,7005.0,43.6877,43.6964,43.6877,43.6877,7005.0
2022-12-02 15:30:00,50.16,50.16,50.16,50.16,2215.0,43.6877,43.6877,43.6877,43.6877,2215.0
2022-12-05 09:30:00,50.19,50.19,50.17,50.17,1400.0,43.7138,43.7138,43.6964,43.6964,1400.0
2022-12-05 10:00:00,50.17,50.17,50.17,50.17,798.0,43.6964,43.6964,43.6964,43.6964,798.0
2022-12-05 10:30:00,50.17,50.17,50.16,50.16,700.0,43.6964,43.6964,43.6877,43.6877,700.0
2022-12-05 11:00:00,50.17,50.17,50.16,50.17,1944.0,43.6964,43.6964,43.6877,43.6964,1944.0
2022-12-05 11:30:00,50.17,50.17,50.16,50.17,4606.0,43.6964,43.6964,43.6877,43.6964,4606.0
2022-12-05 12:00:00,50.16,50.16,50.12,50.13,28178.0,43.6877,43.6877,43.6528,43.6615,28178.0
2022-12-05 12:30:00,50.13,50.13,50.12,50.13,1400.0,43.6615,43.6615,43.6528,43.6615,1400.0
2022-12-05 13:00:00,50.13,50.13,50.12,50.12,2373.0,43.6615,43.6615,43.6528,43.6528,2373.0
2022-12-05 13:30:00,50.12,50.12,50.1,50.1,9457.0,43.6528,43.6528,43.6354,43.6354,9457.0
2022-12-05 14:00:00,50.1,50.11,50.1,50.11,14670.0,43.6354,43.6441,43.6354,43.6441,14670.0
2022-12-05 14:30:00,50.12,50.12,50.1,50.1,11700.0,43.6528,43.6528,43.6354,43.6354,11700.0
2022-12-05 15:00:00,50.11,50.13,50.11,50.13,3037.0,43.6441,43.6615,43.6441,43.6615,3037.0
2022-12-05 15:30:00,50.13,50.16,50.13,50.16,24329.0,43.6615,43.6877,43.6615,43.6877,24329.0
2022-12-06 09:30:00,50.18,50.2,50.17,50.17,5178.0,43.7051,43.7225,43.6964,43.6964,5178.0
2022-12-06 10:00:00,50.17,50.17,50.17,50.17,0.0,43.6964,43.6964,43.6964,43.6964,0.0
2022-12-06 10:30:00,50.17,50.17,50.17,50.17,3582.0,43.6964,43.6964,43.6964,43.6964,3582.0
2022-12-06 11:00:00,50.18,50.18,50.17,50.17,6400.0,43.7051,43.7051,43.6964,43.6964,6400.0
2022-12-06 11:30:00,50.17,50.17,50.17,50.17,1700.0,43.6964,43.6964,43.6964,43.6964,1700.0
2022-12-06 12:00:00,50.17,50.17,50.17,50.17,700.0,43.6964,43.6964,43.6964,43.6964,700.0
2022-12-06 12:30:00,50.17,50.17,50.17,50.17,0.0,43.6964,43.6964,43.6964,43.6964,0.0
2022-12-06 13:00:00,50.17,50.17,50.17,50.17,300.0,43.6964,43.6964,43.6964,43.6964,300.0
2022-12-06 13:30:00,50.17,50.17,50.17,50.17,10218.0,43.6964,43.6964,43.6964,43.6964,10218.0
2022-12-06 14:00:00,50.17,50.2,50.17,50.19,15578.0,43.6964,43.7225,43.6964,43.7138,15578.0
2022-12-06 14:30:00,50.19,50.19,50.18,50.18,745.0,43.7138,43.7138,43.7051,43.7051,745.0
2022-12-06 15:00:00,50.19,50.19,50.19,50.19,1500.0,43.7138,43.7138,43.7138,43.7138,1500.0
2022-12-06 15:30:00,50.19,50.2,50.19,50.19,11158.0,43.7138,43.7225,43.7138,43.7138,11158.0
2022-12-07 09:30:00,50.18,50.2,50.16,50.2,6627.0,43.7051,43.7225,43.6877,43.7225,6627.0
2022-12-07 10:00:00,50.2,50.21,50.2,50.2,1842.0,43.7225,43.7312,43.7225,43.7225,1842.0
2022-12-07 10:30:00,50.2,50.2,50.2,50.2,1500.0,43.7225,43.7225,43.7225,43.7225,1500.0
2022-12-07 11:00:00,50.2,50.2,50.2,50.2,18921.0,43.7225,43.7225,43.7225,43.7225,18921.0
2022-12-07 11:30:00,50.2,50.2,50.17,50.17,8599.0,43.7225,43.7225,43.6964,43.6964,8599.0
2022-12-07 12:00:00,50.18,50.22,50.18,50.2,5200.0,43.7051,43.7399,43.7051,43.7225,5200.0
2022-12-07 12:30:00,50.2,50.21,50.2,50.21,3005.0,43.7225,43.7312,43.7225,43.7312,3005.0
2022-12-07 13:00:00,50.2,50.2,50.2,50.2,2500.0,43.7225,43.7225,43.7225,43.7225,2500.0
2022-12-07 13:30:00,50.2,50.2,50.2,50.2,600.0,43.7225,43.7225,43.7225,43.7225,600.0
2022-12-07 14:00:00,50.2,50.2,50.19,50.19,4515.0,43.7225,43.7225,43.7138,43.7138,4515.0
2022-12-07 14:30:00,50.19,50.19,50.19,50.19,5800.0,43.7138,43.7138,43.7138,43.7138,5800.0
2022-12-07 15:00:00,50.19,50.19,50.18,50.19,11858.0,43.7138,43.7138,43.7051,43.7138,11858.0
2022-12-07 15:30:00,50.19,50.2,50.19,50.19,27017.0,43.7138,43.7225,43.7138,43.7138,27017.0
2022-12-08 09:30:00,50.2,50.21,50.2,50.21,8935.0,43.7225,43.7312,43.7225,43.7312,8935.0
2022-12-08 10:00:00,50.2,50.2,50.2,50.2,2700.0,43.7225,43.7225,43.7225,43.7225,2700.0
2022-12-08 10:30:00,50.2,50.2,50.2,50.2,2300.0,43.7225,43.7225,43.7225,43.7225,2300.0
2022-12-08 11:00:00,50.2,50.22,50.2,50.22,1670.0,43.7225,43.7399,43.7225,43.7399,1670.0
2022-12-08 11:30:00,50.22,50.22,50.22,50.22,900.0,43.7399,43.7399,43.7399,43.7399,900.0
2022-12-08 12:00:00,50.22,50.22,50.22,50.22,2500.0,43.7399,43.7399,43.7399,43.7399,2500.0
2022-12-08 12:30:00,50.22,50.22,50.2,50.22,7483.0,43.7399,43.7399,43.7225,43.7399,7483.0
2022-12-08 13:00:00,50.22,50.22,50.22,50.22,2300.0,43.7399,43.7399,43.7399,43.7399,2300.0
2022-12-08 13:30:00,50.22,50.22,50.19,50.2,10851.0,43.7399,43.7399,43.7138,43.7225,10851.0
2022-12-08 14:00:00,50.2,50.2,50.18,50.19,6925.0,43.7225,43.7225,43.7051,43.7138,6925.0
2022-12-08 14:30:00,50.19,50.19,50.19,50.19,1500.0,43.7138,43.7138,43.7138,43.7138,1500.0
2022-12-08 15:00:00,50.19,50.19,50.19,50.19,400.0,43.7138,43.7138,43.7138,43.7138,400.0
2022-12-08 15:30:00,50.19,50.2,50.19,50.2,9300.0,43.7138,43.7225,43.7138,43.7225,9300.0
2022-12-09 09:30:00,50.21,50.22,50.21,50.22,2600.0,43.7312,43.7399,43.7312,43.7399,2600.0
2022-12-09 10:00:00,50.22,50.22,50.22,50.22,0.0,43.7399,43.7399,43.7399,43.7399,0.0
2022-12-09 10:30:00,50.23,50.23,50.23,50.23,1491.0,43.7486,43.7486,43.7486,43.7486,1491.0
2022-12-09 11:00:00,50.23,50.23,50.23,50.23,800.0,43.7486,43.7486,43.7486,43.7486,800.0
2022-12-09 11:30:00,50.23,50.23,50.23,50.23,0.0,43.7486,43.7486,43.7486,43.7486,0.0
2022-12-09 12:00:00,50.23,50.23,50.23,50.23,0.0,43.7486,43.7486,43.7486,43.7486,0.0
2022-12-09 12:30:00,50.23,50.23,50.22,50.22,3300.0,43.7486,43.7486,43.7399,43.7399,3300.0
2022-12-09 13:00:00,50.22,50.22,50.22,50.22,300.0,43.7399,43.7399,43.7399,43.7399,300.0
2022-12-09 13:30:00,50.22,50.22,50.22,50.22,0.0,43.7399,43.7399,43.7399,43.7399,0.0
2022-12-09 14:00:00,50.23,50.23,50.23,50.23,569.0,43.7486,43.7486,43.7486,43.7486,569.0
2022-12-09 14:30:00,50.22,50.22,50.22,50.22,200.0,43.7399,43.7399,43.7399,43.7399,200.0
2022-12-09 15:00:00,50.22,50.23,50.22,50.23,300.0,43.7399,43.7486,43.7399,43.7486,300.0
2022-12-09 15:30:00,50.23,50.23,50.22,50.22,1413.0,43.7486,43.7486,43.7399,43.7399,1413.0
2022-12-12 09:30:00,50.22,50.22,50.22,50.22,600.0,43.7399,43.7399,43.7399,43.7399,600.0
2022-12-12 10:00:00,50.22,50.22,50.22,50.22,0.0,43.7399,43.7399,43.7399,43.7399,0.0
2022-12-12 10:30:00,50.22,50.22,50.22,50.22,100.0,43.7399,43.7399,43.7399,43.7399,100.0
2022-12-12 11:00:00,50.22,50.22,50.22,50.22,1000.0,43.7399,43.7399,43.7399,43.7399,1000.0
2022-12-12 11:30:00,50.22,50.22,50.22,50.22,300.0,43.7399,43.7399,43.7399,43.7399,300.0
2022-12-12 12:00:00,50.22,50.22,50.22,50.22,600.0,43.7399,43.7399,43.7399,43.7399,600.0
2022-12-12 12:30:00,50.22,50.22,50.22,50.22,1700.0,43.7399,43.7399,43.7399,43.7399,1700.0
2022-12-12 13:00:00,50.22,50.22,50.22,50.22,1524.0,43.7399,43.7399,43.7399,43.7399,1524.0
2022-12-12 13:30:00,50.22,50.22,50.21,50.22,787.0,43.7399,43.7399,43.7312,43.7399,787.0
2022-12-12 14:00:00,50.22,50.22,50.22,50.22,300.0,43.7399,43.7399,43.7399,43.7399,300.0
2022-12-12 14:30:00,50.22,50.22,50.22,50.22,700.0,43.7399,43.7399,43.7399,43.7399,700.0
2022-12-12 15:00:00,50.22,50.23,50.22,50.23,4200.0,43.7399,43.7486,43.7399,43.7486,4200.0
2022-12-12 15:30:00,50.22,50.22,50.22,50.22,1963.0,43.7399,43.7399,43.7399,43.7399,1963.0
2022-12-13 09:30:00,50.25,50.25,50.23,50.23,2814.0,43.7661,43.7661,43.7486,43.7486,2814.0
2022-12-13 10:00:00,50.25,50.25,50.25,50.25,1323.0,43.7661,43.7661,43.7661,43.7661,1323.0
2022-12-13 10:30:00,50.24,50.24,50.23,50.23,8300.0,43.7573,43.7573,43.7486,43.7486,8300.0
2022-12-13 11:00:00,50.23,50.23,50.2,50.2,900.0,43.7486,43.7486,43.7225,43.7225,900.0
2022-12-13 11:30:00,50.2,50.2,50.2,50.2,500.0,43.7225,43.7225,43.7225,43.7225,500.0
2022-12-13 12:00:00,50.2,50.2,50.2,50.2,3400.0,43.7225,43.7225,43.7225,43.7225,3400.0
2022-12-13 12:30:00,50.2,50.21,50.2,50.2,3656.0,43.7225,43.7312,43.7225,43.7225,3656.0
2022-12-13 13:00:00,50.2,50.21,50.2,50.21,1656.0,43.7225,43.7312,43.7225,43.7312,1656.0
2022-12-13 13:30:00,50.22,50.22,50.22,50.22,2700.0,43.7399,43.7399,43.7399,43.7399,2700.0
2022-12-13 14:00:00,50.22,50.23,50.22,50.23,2119.0,43.7399,43.7486,43.7399,43.7486,2119.0
2022-12-13 14:30:00,50.23,50.23,50.23,50.23,1005.0,43.7486,43.7486,43.7486,43.7486,1005.0
2022-12-13 15:00:00,50.22,50.23,50.22,50.23,2407.0,43.7399,43.7486,43.7399,43.7486,2407.0
2022-12-13 15:30:00,50.23,50.24,50.23,50.23,21513.0,43.7486,43.7573,43.7486,43.7486,21513.0
2022-12-14 09:30:00,50.26,50.26,50.26,50.26,1400.0,43.7748,43.7748,43.7748,43.7748,1400.0
2022-12-14 10:00:00,50.26,50.26,50.26,50.26,700.0,43.7748,43.7748,43.7748,43.7748,700.0
2022-12-14 10:30:00,50.26,50.26,50.26,50.26,0.0,43.7748,43.7748,43.7748,43.7748,0.0
2022-12-14 11:00:00,50.26,50.26,50.26,50.26,1800.0,43.7748,43.7748,43.7748,43.7748,1800.0
2022-12-14 11:30:00,50.26,50.26,50.26,50.26,0.0,43.7748,43.7748,43.7748,43.7748,0.0
2022-12-14 12:00:00,50.26,50.26,50.26,50.26,200.0,43.7748,43.7748,43.7748,43.7748,200.0
2022-12-14 12:30:00,50.26,50.26,50.26,50.26,700.0,43.7748,43.7748,43.7748,43.7748,700.0
2022-12-14 13:00:00,50.26,50.26,50.26,50.26,300.0,43.7748,43.7748,43.7748,43.7748,300.0
2022-12-14 13:30:00,50.26,50.26,50.26,50.26,600.0,43.7748,43.7748,43.7748,43.7748,600.0
2022-12-14 14:00:00,50.25,50.26,50.24,50.24,5916.0,43.7661,43.7748,43.7573,43.7573,5916.0
2022-12-14 14:30:00,50.25,50.27,50.24,50.27,2731.0,43.7661,43.7835,43.7573,43.7835,2731.0
2022-12-14 15:00:00,50.27,50.28,50.26,50.27,10637.0,43.7835,43.7922,43.7748,43.7835,10637.0
2022-12-14 15:30:00,50.27,50.28,50.26,50.27,5590.0,43.7835,43.7922,43.7748,43.7835,5590.0
2022-12-15 09:30:00,50.12,50.14,50.1,50.13,3500.0,43.8023,43.8198,43.7849,43.8111,3500.0
2022-12-15 10:00:00,50.12,50.12,50.08,50.1,4948.0,43.8023,43.8023,43.7674,43.7849,4948.0
2022-12-15 10:30:00,50.1,50.1,50.09,50.1,3152.0,43.7849,43.7849,43.7761,43.7849,3152.0
2022-12-15 11:00:00,50.1,50.1,50.07,50.09,17641.0,43.7849,43.7849,43.7586,43.7761,17641.0
2022-12-15 11:30:00,50.08,50.08,50.05,50.05,8555.0,43.7674,43.7674,43.7412,43.7412,8555.0
2022-12-15 12:00:00,50.05,50.05,50.05,50.05,9300.0,43.7412,43.7412,43.7412,43.7412,9300.0
2022-12-15 12:30:00,50.05,50.05,50.05,50.05,1900.0,43.7412,43.7412,43.7412,43.7412,1900.0
2022-12-15 13:00:00,50.05,50.05,50.05,50.05,0.0,43.7412,43.7412,43.7412,43.7412,0.0
2022-12-15 13:30:00,50.05,50.05,50.05,50.05,6897.0,43.7412,43.7412,43.7412,43.7412,6897.0
2022-12-15 14:00:00,50.05,50.05,50.05,50.05,4215.0,43.7412,43.7412,43.7412,43.7412,4215.0
2022-12-15 14:30:00,50.05,50.05,50.04,50.05,12179.0,43.7412,43.7412,43.7324,43.7412,12179.0
2022-12-15 15:00:00,50.05,50.06,50.05,50.06,25500.0,43.7412,43.7499,43.7412,43.7499,25500.0
2022-12-15 15:30:00,50.06,50.06,50.05,50.06,11439.0,43.7499,43.7499,43.7412,43.7499,11439.0
2022-12-16 09:30:00,50.1,50.11,50.1,50.11,900.0,43.7849,43.7936,43.7849,43.7936,900.0
2022-12-16 10:00:00,50.11,50.11,50.1,50.1,700.0,43.7936,43.7936,43.7849,43.7849,700.0
2022-12-16 10:30:00,50.1,50.11,50.1,50.11,1100.0,43.7849,43.7936,43.7849,43.7936,1100.0
2022-12-16 11:00:00,50.11,50.11,50.11,50.11,5783.0,43.7936,43.7936,43.7936,43.7936,5783.0
2022-12-16 11:30:00,50.1,50.11,50.1,50.11,13600.0,43.7849,43.7936,43.7849,43.7936,13600.0
2022-12-16 12:00:00,50.12,50.12,50.11,50.12,730.0,43.8023,43.8023,43.7936,43.8023,730.0
2022-12-16 12:30:00,50.12,50.12,50.11,50.12,1000.0,43.8023,43.8023,43.7936,43.8023,1000.0
2022-12-16 13:00:00,50.12,50.13,50.12,50.13,900.0,43.8023,43.8111,43.8023,43.8111,900.0
2022-12-16 13:30:00,50.13,50.13,50.13,50.13,800.0,43.8111,43.8111,43.8111,43.8111,800.0
2022-12-16 14:00:00,50.13,50.13,50.13,50.13,0.0,43.8111,43.8111,43.8111,43.8111,0.0
2022-12-16 14:30:00,50.13,50.14,50.13,50.13,1300.0,43.8111,43.8198,43.8111,43.8111,1300.0
2022-12-16 15:00:00,50.13,50.13,50.13,50.13,0.0,43.8111,43.8111,43.8111,43.8111,0.0
2022-12-16 15:30:00,50.13,50.13,50.13,50.13,500.0,43.8111,43.8111,43.8111,43.8111,500.0
2022-12-19 09:30:00,50.16,50.16,50.16,50.16,6957.0,43.8373,43.8373,43.8373,43.8373,6957.0
2022-12-19 10:00:00,50.16,50.16,50.15,50.15,2322.0,43.8373,43.8373,43.8286,43.8286,2322.0
2022-12-19 10:30:00,50.15,50.15,50.15,50.15,1810.0,43.8286,43.8286,43.8286,43.8286,1810.0
2022-12-19 11:00:00,50.15,50.15,50.13,50.13,4896.0,43.8286,43.8286,43.8111,43.8111,4896.0
2022-12-19 11:30:00,50.13,50.13,50.13,50.13,4900.0,43.8111,43.8111,43.8111,43.8111,4900.0
2022-12-19 12:00:00,50.13,50.14,50.13,50.13,1900.0,43.8111,43.8198,43.8111,43.8111,1900.0
2022-12-19 12:30:00,50.13,50.14,50.13,50.13,1300.0,43.8111,43.8198,43.8111,43.8111,1300.0
2022-12-19 13:00:00,50.13,50.13,50.13,50.13,1354.0,43.8111,43.8111,43.8111,43.8111,1354.0
2022-12-19 13:30:00,50.13,50.13,50.13,50.13,900.0,43.8111,43.8111,43.8111,43.8111,900.0
2022-12-19 14:00:00,50.13,50.13,50.11,50.11,3013.0,43.8111,43.8111,43.7936,43.7936,3013.0
2022-12-19 14:30:00,50.1,50.1,50.1,50.1,1600.0,43.7849,43.7849,43.7849,43.7849,1600.0
2022-12-19 15:00:00,50.09,50.09,50.09,50.09,1700.0,43.7761,43.7761,43.7761,43.7761,1700.0
2022-12-19 15:30:00,50.09,50.09,50.07,50.07,6988.0,43.7761,43.7761,43.7586,43.7586,6988.0
2022-12-20 09:30:00,50.12,50.16,50.12,50.16,2100.0,43.8023,43.8373,43.8023,43.8373,2100.0
2022-12-20 10:00:00,50.16,50.16,50.16,50.16,1860.0,43.8373,43.8373,43.8373,43.8373,1860.0
2022-12-20 10:30:00,50.16,50.16,50.16,50.16,200.0,43.8373,43.8373,43.8373,43.8373,200.0
2022-12-20 11:00:00,50.15,50.15,50.15,50.15,2600.0,43.8286,43.8286,43.8286,43.8286,2600.0
2022-12-20 11:30:00,50.15,50.15,50.14,50.15,3289.0,43.8286,43.8286,43.8198,43.8286,3289.0
2022-12-20 12:00:00,50.15,50.15,50.15,50.15,5321.0,43.8286,43.8286,43.8286,43.8286,5321.0
2022-12-20 12:30:00,50.15,50.15,50.15,50.15,0.0,43.8286,43.8286,43.8286,43.8286,0.0
2022-12-20 13:00:00,50.15,50.15,50.15,50.15,598.0,43.8286,43.8286,43.8286,43.8286,598.0
2022-12-20 13:30:00,50.15,50.16,50.15,50.16,2726.0,43.8286,43.8373,43.8286,43.8373,2726.0
2022-12-20 14:00:00,50.16,50.16,50.16,50.16,1000.0,43.8373,43.8373,43.8373,43.8373,1000.0
2022-12-20 14:30:00,50.16,50.16,50.16,50.16,6226.0,43.8373,43.8373,43.8373,43.8373,6226.0
2022-12-20 15:00:00,50.16,50.16,50.16,50.16,21182.0,43.8373,43.8373,43.8373,43.8373,21182.0
2022-12-20 15:30:00,50.15,50.16,50.13,50.13,25907.0,43.8286,43.8373,43.8111,43.8111,25907.0
2022-12-21 09:30:00,50.16,50.16,50.15,50.15,3500.0,43.8373,43.8373,43.8286,43.8286,3500.0
2022-12-21 10:00:00,50.15,50.15,50.15,50.15,2400.0,43.8286,43.8286,43.8286,43.8286,2400.0
2022-12-21 10:30:00,50.15,50.15,50.15,50.15,300.0,43.8286,43.8286,43.8286,43.8286,300.0
2022-12-21 11:00:00,50.15,50.15,50.15,50.15,700.0,43.8286,43.8286,43.8286,43.8286,700.0
2022-12-21 11:30:00,50.15,50.15,50.15,50.15,600.0,43.8286,43.8286,43.8286,43.8286,600.0
2022-12-21 12:00:00,50.15,50.15,50.15,50.15,2600.0,43.8286,43.8286,43.8286,43.8286,2600.0
2022-12-21 12:30:00,50.14,50.14,50.13,50.13,9398.0,43.8198,43.8198,43.8111,43.8111,9398.0
2022-12-21 13:00:00,50.13,50.14,50.13,50.13,2500.0,43.8111,43.8198,43.8111,43.8111,2500.0
2022-12-21 13:30:00,50.13,50.13,50.11,50.12,28407.0,43.8111,43.8111,43.7936,43.8023,28407.0
2022-12-21 14:00:00,50.13,50.13,50.12,50.12,14677.0,43.8111,43.8111,43.8023,43.8023,14677.0
2022-12-21 14:30:00,50.12,50.12,50.12,50.12,20439.0,43.8023,43.8023,43.8023,43.8023,20439.0
2022-12-21 15:00:00,50.12,50.12,50.1,50.1,34348.0,43.8023,43.8023,43.7849,43.7849,34348.0
2022-12-21 15:30:00,50.1,50.15,50.1,50.15,34977.0,43.7849,43.8286,43.7849,43.8286,34977.0
2022-12-22 09:30:00,50.17,50.2,50.17,50.2,7340.0,43.846,43.8723,43.846,43.8723,7340.0
2022-12-22 10:00:00,50.21,50.21,50.2,50.2,8562.0,43.881,43.881,43.8723,43.8723,8562.0
2022-12-22 10:30:00,50.2,50.2,50.2,50.2,2700.0,43.8723,43.8723,43.8723,43.8723,2700.0
2022-12-22 11:00:00,50.2,50.2,50.2,50.2,300.0,43.8723,43.8723,43.8723,43.8723,300.0
2022-12-22 11:30:00,50.19,50.19,50.16,50.16,4922.0,43.8635,43.8635,43.8373,43.8373,4922.0
2022-12-22 12:00:00,50.16,50.16,50.16,50.16,200.0,43.8373,43.8373,43.8373,43.8373,200.0
2022-12-22 12:30:00,50.16,50.16,50.16,50.16,0.0,43.8373,43.8373,43.8373,43.8373,0.0
2022-12-22 13:00:00,50.16,50.16,50.16,50.16,1483.0,43.8373,43.8373,43.8373,43.8373,1483.0
2022-12-22 13:30:00,50.16,50.16,50.16,50.16,1900.0,43.8373,43.8373,43.8373,43.8373,1900.0
2022-12-22 14:00:00,50.16,50.17,50.16,50.16,1868.0,43.8373,43.846,43.8373,43.8373,1868.0
2022-12-22 14:30:00,50.16,50.17,50.16,50.17,2605.0,43.8373,43.846,43.8373,43.846,2605.0
2022-12-22 15:00:00,50.16,50.16,50.16,50.16,1200.0,43.8373,43.8373,43.8373,43.8373,1200.0
2022-12-22 15:30:00,50.16,50.17,50.16,50.17,4600.0,43.8373,43.846,43.8373,43.846,4600.0
2022-12-23 09:30:00,50.2,50.22,50.2,50.21,5697.0,43.8723,43.8897,43.8723,43.881,5697.0
2022-12-23 10:00:00,50.21,50.23,50.21,50.23,1500.0,43.881,43.8985,43.881,43.8985,1500.0
2022-12-23 10:30:00,50.23,50.23,50.23,50.23,2100.0,43.8985,43.8985,43.8985,43.8985,2100.0
2022-12-23 11:00:00,50.22,50.23,50.22,50.23,1700.0,43.8897,43.8985,43.8897,43.8985,1700.0
2022-12-23 11:30:00,50.23,50.23,50.23,50.23,0.0,43.8985,43.8985,43.8985,43.8985,0.0
2022-12-23 12:00:00,50.23,50.24,50.23,50.23,7373.0,43.8985,43.9072,43.8985,43.8985,7373.0
2022-12-23 12:30:00,50.23,50.23,50.23,50.23,1800.0,43.8985,43.8985,43.8985,43.8985,1800.0
2022-12-23 13:00:00,50.23,50.23,50.23,50.23,9819.0,43.8985,43.8985,43.8985,43.8985,9819.0
2022-12-23 13:30:00,50.23,50.23,50.23,50.23,0.0,43.8985,43.8985,43.8985,43.8985,0.0
2022-12-23 14:00:00,50.23,50.23,50.22,50.22,4600.0,43.8985,43.8985,43.8897,43.8897,4600.0
2022-12-23 14:30:00,50.22,50.22,50.22,50.22,0.0,43.8897,43.8897,43.8897,43.8897,0.0
2022-12-23 15:00:00,50.23,50.23,50.23,50.23,2400.0,43.8985,43.8985,43.8985,43.8985,2400.0
2022-12-23 15:30:00,50.23,50.23,50.23,50.23,800.0,43.8985,43.8985,43.8985,43.8985,800.0
2022-12-27 09:30:00,50.22,50.25,50.22,50.24,34256.0,43.8897,43.916,43.8897,43.9072,34256.0
2022-12-27 10:00:00,50.24,50.27,50.24,50.27,20924.0,43.9072,43.9334,43.9072,43.9334,20924.0
2022-12-27 10:30:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-27 11:00:00,50.27,50.27,50.27,50.27,100.0,43.9334,43.9334,43.9334,43.9334,100.0
2022-12-27 11:30:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-27 12:00:00,50.27,50.27,50.27,50.27,367.0,43.9334,43.9334,43.9334,43.9334,367.0
2022-12-27 12:30:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-27 13:00:00,50.27,50.27,50.27,50.27,400.0,43.9334,43.9334,43.9334,43.9334,400.0
2022-12-27 13:30:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-27 14:00:00,50.27,50.27,50.26,50.26,400.0,43.9334,43.9334,43.9247,43.9247,400.0
2022-12-27 14:30:00,50.26,50.26,50.24,50.26,11500.0,43.9247,43.9247,43.9072,43.9247,11500.0
2022-12-27 15:00:00,50.26,50.26,50.25,50.26,13000.0,43.9247,43.9247,43.916,43.9247,13000.0
2022-12-27 15:30:00,50.26,50.26,50.25,50.26,5100.0,43.9247,43.9247,43.916,43.9247,5100.0
2022-12-28 09:30:00,50.23,50.26,50.23,50.26,3000.0,43.8985,43.9247,43.8985,43.9247,3000.0
2022-12-28 10:00:00,50.26,50.26,50.26,50.26,3000.0,43.9247,43.9247,43.9247,43.9247,3000.0
2022-12-28 10:30:00,50.25,50.25,50.25,50.25,1400.0,43.916,43.916,43.916,43.916,1400.0
2022-12-28 11:00:00,50.25,50.25,50.25,50.25,0.0,43.916,43.916,43.916,43.916,0.0
2022-12-28 11:30:00,50.25,50.25,50.25,50.25,200.0,43.916,43.916,43.916,43.916,200.0
2022-12-28 12:00:00,50.24,50.24,50.22,50.22,15901.0,43.9072,43.9072,43.8897,43.8897,15901.0
2022-12-28 12:30:00,50.22,50.22,50.22,50.22,6616.0,43.8897,43.8897,43.8897,43.8897,6616.0
2022-12-28 13:00:00,50.22,50.23,50.19,50.19,20090.0,43.8897,43.8985,43.8635,43.8635,20090.0
2022-12-28 13:30:00,50.2,50.21,50.2,50.2,25491.0,43.8723,43.881,43.8723,43.8723,25491.0
2022-12-28 14:00:00,50.2,50.21,50.2,50.21,3900.0,43.8723,43.881,43.8723,43.881,3900.0
2022-12-28 14:30:00,50.2,50.22,50.2,50.22,2122.0,43.8723,43.8897,43.8723,43.8897,2122.0
2022-12-28 15:00:00,50.22,50.22,50.22,50.22,4234.0,43.8897,43.8897,43.8897,43.8897,4234.0
2022-12-28 15:30:00,50.22,50.22,50.21,50.21,500.0,43.8897,43.8897,43.881,43.881,500.0
2022-12-29 09:30:00,50.23,50.27,50.22,50.27,4278.0,43.8985,43.9334,43.8897,43.9334,4278.0
2022-12-29 10:00:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-29 10:30:00,50.27,50.27,50.27,50.27,100.0,43.9334,43.9334,43.9334,43.9334,100.0
2022-12-29 11:00:00,50.27,50.27,50.27,50.27,1500.0,43.9334,43.9334,43.9334,43.9334,1500.0
2022-12-29 11:30:00,50.27,50.27,50.27,50.27,0.0,43.9334,43.9334,43.9334,43.9334,0.0
2022-12-29 12:00:00,50.27,50.27,50.27,50.27,100.0,43.9334,43.9334,43.9334,43.9334,100.0
2022-12-29 12:30:00,50.27,50.27,50.27,50.27,300.0,43.9334,43.9334,43.9334,43.9334,300.0
2022-12-29 13:00:00,50.28,50.28,50.28,50.28,600.0,43.9422,43.9422,43.9422,43.9422,600.0
2022-12-29 13:30:00,50.28,50.28,50.28,50.28,500.0,43.9422,43.9422,43.9422,43.9422,500.0
2022-12-29 14:00:00,50.28,50.28,50.28,50.28,200.0,43.9422,43.9422,43.9422,43.9422,200.0
2022-12-29 14:30:00,50.28,50.28,50.28,50.28,200.0,43.9422,43.9422,43.9422,43.9422,200.0
2022-12-29 15:00:00,50.29,50.29,50.29,50.29,5000.0,43.9509,43.9509,43.9509,43.9509,5000.0
2022-12-29 15:30:00,50.28,50.29,50.28,50.29,4000.0,43.9422,43.9509,43.9422,43.9509,4000.0
2022-12-30 09:30:00,50.3,50.32,50.3,50.31,8249.0,43.9597,43.9771,43.9597,43.9684,8249.0
2022-12-30 10:00:00,50.32,50.33,50.32,50.33,7710.0,43.9771,43.9859,43.9771,43.9859,7710.0
2022-12-30 10:30:00,50.34,50.34,50.34,50.34,700.0,43.9946,43.9946,43.9946,43.9946,700.0
2022-12-30 11:00:00,50.33,50.33,50.33,50.33,1487.0,43.9859,43.9859,43.9859,43.9859,1487.0
2022-12-30 11:30:00,50.33,50.33,50.33,50.33,2800.0,43.9859,43.9859,43.9859,43.9859,2800.0
2022-12-30 12:00:00,50.33,50.33,50.33,50.33,3775.0,43.9859,43.9859,43.9859,43.9859,3775.0
2022-12-30 12:30:00,50.33,50.33,50.33,50.33,300.0,43.9859,43.9859,43.9859,43.9859,300.0
2022-12-30 13:00:00,50.33,50.33,50.33,50.33,800.0,43.9859,43.9859,43.9859,43.9859,800.0
2022-12-30 13:30:00,50.33,50.33,50.33,50.33,1300.0,43.9859,43.9859,43.9859,43.9859,1300.0
2022-12-30 14:00:00,50.33,50.33,50.33,50.33,4353.0,43.9859,43.9859,43.9859,43.9859,4353.0
2022-12-30 14:30:00,50.33,50.33,50.32,50.32,1200.0,43.9859,43.9859,43.9771,43.9771,1200.0
2022-12-30 15:00:00,50.33,50.33,50.33,50.33,939.0,43.9859,43.9859,43.9859,43.9859,939.0
2022-12-30 15:30:00,50.33,50.34,50.33,50.34,7495.0,43.9859,43.9946,43.9859,43.9946,7495.0
2023-01-03 09:30:00,50.34,50.35,50.34,50.34,7462.0,43.9946,44.0033,43.9946,43.9946,7462.0
2023-01-03 10:00:00,50.34,50.34,50.34,50.34,4600.0,43.9946,43.9946,43.9946,43.9946,4600.0
2023-01-03 10:30:00,50.34,50.35,50.34,50.35,692.0,43.9946,44.0033,43.9946,44.0033,692.0
2023-01-03 11:00:00,50.35,50.35,50.34,50.34,8900.0,44.0033,44.0033,43.9946,43.9946,8900.0
2023-01-03 11:30:00,50.34,50.34,50.34,50.34,446.0,43.9946,43.9946,43.9946,43.9946,446.0
2023-01-03 12:00:00,50.34,50.34,50.34,50.34,1684.0,43.9946,43.9946,43.9946,43.9946,1684.0
2023-01-03 12:30:00,50.34,50.34,50.34,50.34,300.0,43.9946,43.9946,43.9946,43.9946,300.0
2023-01-03 13:00:00,50.34,50.34,50.34,50.34,16300.0,43.9946,43.9946,43.9946,43.9946,16300.0
2023-01-03 13:30:00,50.34,50.34,50.34,50.34,100.0,43.9946,43.9946,43.9946,43.9946,100.0
2023-01-03 14:00:00,50.34,50.34,50.34,50.34,0.0,43.9946,43.9946,43.9946,43.9946,0.0
2023-01-03 14:30:00,50.34,50.35,50.34,50.35,4432.0,43.9946,44.0033,43.9946,44.0033,4432.0
2023-01-03 15:00:00,50.34,50.34,50.34,50.34,500.0,43.9946,43.9946,43.9946,43.9946,500.0
2023-01-03 15:30:00,50.34,50.35,50.34,50.34,16789.0,43.9946,44.0033,43.9946,43.9946,16789.0
2023-01-04 09:30:00,50.34,50.35,50.34,50.34,4660.0,43.9946,44.0033,43.9946,43.9946,4660.0
2023-01-04 10:00:00,50.34,50.34,50.34,50.34,5700.0,43.9946,43.9946,43.9946,43.9946,5700.0
2023-01-04 10:30:00,50.34,50.34,50.34,50.34,0.0,43.9946,43.9946,43.9946,43.9946,0.0
2023-01-04 11:00:00,50.34,50.34,50.34,50.34,0.0,43.9946,43.9946,43.9946,43.9946,0.0
2023-01-04 11:30:00,50.34,50.34,50.34,50.34,850.0,43.9946,43.9946,43.9946,43.9946,850.0
2023-01-04 12:00:00,50.34,50.34,50.34,50.34,900.0,43.9946,43.9946,43.9946,43.9946,900.0
2023-01-04 12:30:00,50.34,50.34,50.34,50.34,700.0,43.9946,43.9946,43.9946,43.9946,700.0
2023-01-04 13:00:00,50.34,50.35,50.34,50.35,2850.0,43.9946,44.0033,43.9946,44.0033,2850.0
2023-01-04 13:30:00,50.35,50.35,50.35,50.35,1557.0,44.0033,44.0033,44.0033,44.0033,1557.0
2023-01-04 14:00:00,50.34,50.34,50.34,50.34,1400.0,43.9946,43.9946,43.9946,43.9946,1400.0
2023-01-04 14:30:00,50.34,50.34,50.34,50.34,900.0,43.9946,43.9946,43.9946,43.9946,900.0
2023-01-04 15:00:00,50.34,50.34,50.34,50.34,6409.0,43.9946,43.9946,43.9946,43.9946,6409.0
2023-01-04 15:30:00,50.34,50.35,50.34,50.35,8340.0,43.9946,44.0033,43.9946,44.0033,8340.0
2023-01-05 09:30:00,50.37,50.37,50.37,50.37,100.0,44.0208,44.0208,44.0208,44.0208,100.0
2023-01-05 10:00:00,50.37,50.38,50.37,50.38,2485.0,44.0208,44.0296,44.0208,44.0296,2485.0
2023-01-05 10:30:00,50.38,50.38,50.38,50.38,600.0,44.0296,44.0296,44.0296,44.0296,600.0
2023-01-05 11:00:00,50.38,50.38,50.38,50.38,4681.0,44.0296,44.0296,44.0296,44.0296,4681.0
2023-01-05 11:30:00,50.38,50.38,50.38,50.38,934.0,44.0296,44.0296,44.0296,44.0296,934.0
2023-01-05 12:00:00,50.38,50.38,50.38,50.38,0.0,44.0296,44.0296,44.0296,44.0296,0.0
2023-01-05 12:30:00,50.38,50.38,50.38,50.38,0.0,44.0296,44.0296,44.0296,44.0296,0.0
2023-01-05 13:00:00,50.38,50.38,50.38,50.38,0.0,44.0296,44.0296,44.0296,44.0296,0.0
2023-01-05 13:30:00,50.38,50.38,50.38,50.38,100.0,44.0296,44.0296,44.0296,44.0296,100.0
2023-01-05 14:00:00,50.39,50.39,50.39,50.39,1461.0,44.0383,44.0383,44.0383,44.0383,1461.0
2023-01-05 14:30:00,50.39,50.39,50.38,50.38,4377.0,44.0383,44.0383,44.0296,44.0296,4377.0
2023-01-05 15:00:00,50.38,50.38,50.38,50.38,16878.0,44.0296,44.0296,44.0296,44.0296,16878.0
2023-01-05 15:30:00,50.38,50.4,50.38,50.4,11712.0,44.0296,44.047,44.0296,44.047,11712.0
2023-01-06 09:30:00,50.41,50.41,50.41,50.41,200.0,44.0558,44.0558,44.0558,44.0558,200.0
2023-01-06 10:00:00,50.43,50.43,50.43,50.43,400.0,44.0733,44.0733,44.0733,44.0733,400.0
2023-01-06 10:30:00,50.43,50.43,50.43,50.43,0.0,44.0733,44.0733,44.0733,44.0733,0.0
2023-01-06 11:00:00,50.43,50.44,50.43,50.44,1100.0,44.0733,44.082,44.0733,44.082,1100.0
2023-01-06 11:30:00,50.44,50.44,50.42,50.42,13251.0,44.082,44.082,44.0645,44.0645,13251.0
2023-01-06 12:00:00,50.42,50.42,50.42,50.42,0.0,44.0645,44.0645,44.0645,44.0645,0.0
2023-01-06 12:30:00,50.42,50.42,50.42,50.42,900.0,44.0645,44.0645,44.0645,44.0645,900.0
2023-01-06 13:00:00,50.42,50.42,50.42,50.42,1000.0,44.0645,44.0645,44.0645,44.0645,1000.0
2023-01-06 13:30:00,50.42,50.44,50.42,50.44,7524.0,44.0645,44.082,44.0645,44.082,7524.0
2023-01-06 14:00:00,50.44,50.44,50.43,50.44,1156.0,44.082,44.082,44.0733,44.082,1156.0
2023-01-06 14:30:00,50.44,50.44,50.44,50.44,5600.0,44.082,44.082,44.082,44.082,5600.0
2023-01-06 15:00:00,50.44,50.44,50.43,50.44,1658.0,44.082,44.082,44.0733,44.082,1658.0
2023-01-06 15:30:00,50.44,50.44,50.42,50.44,17242.0,44.082,44.082,44.0645,44.082,17242.0
2023-01-09 09:30:00,50.44,50.47,50.44,50.45,7067.0,44.082,44.1082,44.082,44.0907,7067.0
2023-01-09 10:00:00,50.46,50.46,50.44,50.44,21331.0,44.0995,44.0995,44.082,44.082,21331.0
2023-01-09 10:30:00,50.44,50.44,50.42,50.42,9732.0,44.082,44.082,44.0645,44.0645,9732.0
2023-01-09 11:00:00,50.42,50.43,50.42,50.43,8089.0,44.0645,44.0733,44.0645,44.0733,8089.0
2023-01-09 11:30:00,50.42,50.43,50.42,50.42,9000.0,44.0645,44.0733,44.0645,44.0645,9000.0
2023-01-09 12:00:00,50.42,50.42,50.41,50.42,6542.0,44.0645,44.0645,44.0558,44.0645,6542.0
2023-01-09 12:30:00,50.42,50.42,50.42,50.42,11200.0,44.0645,44.0645,44.0645,44.0645,11200.0
2023-01-09 13:00:00,50.42,50.42,50.41,50.42,8300.0,44.0645,44.0645,44.0558,44.0645,8300.0
2023-01-09 13:30:00,50.42,50.42,50.41,50.42,4900.0,44.0645,44.0645,44.0558,44.0645,4900.0
2023-01-09 14:00:00,50.42,50.42,50.42,50.42,6200.0,44.0645,44.0645,44.0645,44.0645,6200.0
2023-01-09 14:30:00,50.42,50.42,50.41,50.41,17671.0,44.0645,44.0645,44.0558,44.0558,17671.0
2023-01-09 15:00:00,50.41,50.42,50.41,50.41,13920.0,44.0558,44.0645,44.0558,44.0558,13920.0
2023-01-09 15:30:00,50.41,50.41,50.41,50.41,12380.0,44.0558,44.0558,44.0558,44.0558,12380.0
2023-01-10 09:30:00,50.45,50.45,50.45,50.45,5300.0,44.0907,44.0907,44.0907,44.0907,5300.0
2023-01-10 10:00:00,50.45,50.46,50.45,50.46,4335.0,44.0907,44.0995,44.0907,44.0995,4335.0
2023-01-10 10:30:00,50.46,50.46,50.45,50.45,1276.0,44.0995,44.0995,44.0907,44.0907,1276.0
2023-01-10 11:00:00,50.44,50.44,50.42,50.42,5100.0,44.082,44.082,44.0645,44.0645,5100.0
2023-01-10 11:30:00,50.43,50.43,50.42,50.42,1700.0,44.0733,44.0733,44.0645,44.0645,1700.0
2023-01-10 12:00:00,50.42,50.42,50.41,50.42,11050.0,44.0645,44.0645,44.0558,44.0645,11050.0
2023-01-10 12:30:00,50.42,50.42,50.42,50.42,6353.0,44.0645,44.0645,44.0645,44.0645,6353.0
2023-01-10 13:00:00,50.42,50.42,50.42,50.42,3788.0,44.0645,44.0645,44.0645,44.0645,3788.0
2023-01-10 13:30:00,50.42,50.42,50.42,50.42,4924.0,44.0645,44.0645,44.0645,44.0645,4924.0
2023-01-10 14:00:00,50.42,50.42,50.41,50.41,6083.0,44.0645,44.0645,44.0558,44.0558,6083.0
2023-01-10 14:30:00,50.42,50.42,50.41,50.42,4243.0,44.0645,44.0645,44.0558,44.0645,4243.0
2023-01-10 15:00:00,50.42,50.42,50.41,50.42,6286.0,44.0645,44.0645,44.0558,44.0645,6286.0
2023-01-10 15:30:00,50.42,50.42,50.41,50.42,4425.0,44.0645,44.0645,44.0558,44.0645,4425.0
2023-01-11 09:30:00,50.43,50.43,50.41,50.41,7600.0,44.0733,44.0733,44.0558,44.0558,7600.0
2023-01-11 10:00:00,50.41,50.41,50.41,50.41,2275.0,44.0558,44.0558,44.0558,44.0558,2275.0
2023-01-11 10:30:00,50.41,50.41,50.41,50.41,1900.0,44.0558,44.0558,44.0558,44.0558,1900.0
2023-01-11 11:00:00,50.41,50.42,50.4,50.41,15550.0,44.0558,44.0645,44.047,44.0558,15550.0
2023-01-11 11:30:00,50.41,50.41,50.41,50.41,1000.0,44.0558,44.0558,44.0558,44.0558,1000.0
2023-01-11 12:00:00,50.41,50.41,50.41,50.41,4900.0,44.0558,44.0558,44.0558,44.0558,4900.0
2023-01-11 12:30:00,50.41,50.41,50.4,50.4,4454.0,44.0558,44.0558,44.047,44.047,4454.0
2023-01-11 13:00:00,50.4,50.41,50.4,50.4,7900.0,44.047,44.0558,44.047,44.047,7900.0
2023-01-11 13:30:00,50.41,50.41,50.38,50.38,23260.0,44.0558,44.0558,44.0296,44.0296,23260.0
2023-01-11 14:00:00,50.38,50.38,50.38,50.38,9700.0,44.0296,44.0296,44.0296,44.0296,9700.0
2023-01-11 14:30:00,50.38,50.4,50.38,50.4,4185.0,44.0296,44.047,44.0296,44.047,4185.0
2023-01-11 15:00:00,50.4,50.4,50.4,50.4,3700.0,44.047,44.047,44.047,44.047,3700.0
2023-01-11 15:30:00,50.4,50.4,50.39,50.39,7452.0,44.047,44.047,44.0383,44.0383,7452.0
2023-01-12 09:30:00,50.42,50.43,50.41,50.41,8000.0,44.0645,44.0733,44.0558,44.0558,8000.0
2023-01-12 10:00:00,50.41,50.41,50.4,50.4,5500.0,44.0558,44.0558,44.047,44.047,5500.0
2023-01-12 10:30:00,50.39,50.4,50.39,50.4,3009.0,44.0383,44.047,44.0383,44.047,3009.0
2023-01-12 11:00:00,50.4,50.4,50.38,50.38,5100.0,44.047,44.047,44.0296,44.0296,5100.0
2023-01-12 11:30:00,50.38,50.38,50.37,50.38,9700.0,44.0296,44.0296,44.0208,44.0296,9700.0
2023-01-12 12:00:00,50.38,50.38,50.38,50.38,11150.0,44.0296,44.0296,44.0296,44.0296,11150.0
2023-01-12 12:30:00,50.38,50.38,50.38,50.38,8600.0,44.0296,44.0296,44.0296,44.0296,8600.0
2023-01-12 13:00:00,50.37,50.38,50.37,50.38,7600.0,44.0208,44.0296,44.0208,44.0296,7600.0
2023-01-12 13:30:00,50.37,50.38,50.37,50.37,4300.0,44.0208,44.0296,44.0208,44.0208,4300.0
2023-01-12 14:00:00,50.37,50.37,50.37,50.37,2300.0,44.0208,44.0208,44.0208,44.0208,2300.0
2023-01-12 14:30:00,50.37,50.37,50.34,50.34,7585.0,44.0208,44.0208,43.9946,43.9946,7585.0
2023-01-12 15:00:00,50.34,50.34,50.33,50.34,16500.0,43.9946,43.9946,43.9859,43.9946,16500.0
2023-01-12 15:30:00,50.34,50.39,50.33,50.39,62963.0,43.9946,44.0383,43.9859,44.0383,62963.0
2023-01-13 09:30:00,50.39,50.41,50.39,50.41,9998.0,44.0383,44.0558,44.0383,44.0558,9998.0
2023-01-13 10:00:00,50.42,50.45,50.42,50.45,27749.0,44.0645,44.0907,44.0645,44.0907,27749.0
2023-01-13 10:30:00,50.45,50.45,50.45,50.45,3500.0,44.0907,44.0907,44.0907,44.0907,3500.0
2023-01-13 11:00:00,50.45,50.45,50.45,50.45,5500.0,44.0907,44.0907,44.0907,44.0907,5500.0
2023-01-13 11:30:00,50.45,50.45,50.45,50.45,13800.0,44.0907,44.0907,44.0907,44.0907,13800.0
2023-01-13 12:00:00,50.45,50.45,50.44,50.44,5800.0,44.0907,44.0907,44.082,44.082,5800.0
2023-01-13 12:30:00,50.44,50.44,50.44,50.44,1900.0,44.082,44.082,44.082,44.082,1900.0
2023-01-13 13:00:00,50.44,50.44,50.44,50.44,4804.0,44.082,44.082,44.082,44.082,4804.0
2023-01-13 13:30:00,50.44,50.45,50.44,50.45,6154.0,44.082,44.0907,44.082,44.0907,6154.0
2023-01-13 14:00:00,50.45,50.45,50.44,50.45,18174.0,44.0907,44.0907,44.082,44.0907,18174.0
2023-01-13 14:30:00,50.45,50.45,50.45,50.45,3300.0,44.0907,44.0907,44.0907,44.0907,3300.0
2023-01-13 15:00:00,50.45,50.45,50.45,50.45,5674.0,44.0907,44.0907,44.0907,44.0907,5674.0
2023-01-13 15:30:00,50.45,50.45,50.45,50.45,6800.0,44.0907,44.0907,44.0907,44.0907,6800.0
2023-01-17 09:30:00,50.47,50.48,50.46,50.47,4966.0,44.1082,44.117,44.0995,44.1082,4966.0
2023-01-17 10:00:00,50.47,50.48,50.47,50.48,400.0,44.1082,44.117,44.1082,44.117,400.0
2023-01-17 10:30:00,50.48,50.48,50.48,50.48,1068.0,44.117,44.117,44.117,44.117,1068.0
2023-01-17 11:00:00,50.48,50.48,50.48,50.48,15070.0,44.117,44.117,44.117,44.117,15070.0
2023-01-17 11:30:00,50.48,50.48,50.48,50.48,560.0,44.117,44.117,44.117,44.117,560.0
2023-01-17 12:00:00,50.48,50.48,50.48,50.48,800.0,44.117,44.117,44.117,44.117,800.0
2023-01-17 12:30:00,50.48,50.48,50.48,50.48,600.0,44.117,44.117,44.117,44.117,600.0
2023-01-17 13:00:00,50.48,50.48,50.48,50.48,0.0,44.117,44.117,44.117,44.117,0.0
2023-01-17 13:30:00,50.48,50.48,50.48,50.48,1000.0,44.117,44.117,44.117,44.117,1000.0
2023-01-17 14:00:00,50.47,50.47,50.47,50.47,700.0,44.1082,44.1082,44.1082,44.1082,700.0
2023-01-17 14:30:00,50.47,50.47,50.45,50.45,10771.0,44.1082,44.1082,44.0907,44.0907,10771.0
2023-01-17 15:00:00,50.45,50.45,50.44,50.44,10863.0,44.0907,44.0907,44.082,44.082,10863.0
2023-01-17 15:30:00,50.45,50.45,50.42,50.42,15446.0,44.0907,44.0907,44.0645,44.0645,15446.0
2023-01-18 09:30:00,50.48,50.48,50.48,50.48,1639.0,44.117,44.117,44.117,44.117,1639.0
2023-01-18 10:00:00,50.48,50.48,50.47,50.47,600.0,44.117,44.117,44.1082,44.1082,600.0
2023-01-18 10:30:00,50.47,50.47,50.45,50.47,5347.0,44.1082,44.1082,44.0907,44.1082,5347.0
2023-01-18 11:00:00,50.47,50.49,50.47,50.49,14900.0,44.1082,44.1257,44.1082,44.1257,14900.0
2023-01-18 11:30:00,50.48,50.48,50.48,50.48,1175.0,44.117,44.117,44.117,44.117,1175.0
2023-01-18 12:00:00,50.48,50.48,50.48,50.48,261.0,44.117,44.117,44.117,44.117,261.0
2023-01-18 12:30:00,50.48,50.48,50.47,50.47,5843.0,44.117,44.117,44.1082,44.1082,5843.0
2023-01-18 13:00:00,50.48,50.48,50.48,50.48,600.0,44.117,44.117,44.117,44.117,600.0
2023-01-18 13:30:00,50.48,50.48,50.48,50.48,500.0,44.117,44.117,44.117,44.117,500.0
2023-01-18 14:00:00,50.47,50.47,50.47,50.47,11956.0,44.1082,44.1082,44.1082,44.1082,11956.0
2023-01-18 14:30:00,50.47,50.47,50.47,50.47,700.0,44.1082,44.1082,44.1082,44.1082,700.0
2023-01-18 15:00:00,50.46,50.46,50.46,50.46,319.0,44.0995,44.0995,44.0995,44.0995,319.0
2023-01-18 15:30:00,50.46,50.48,50.45,50.48,17788.0,44.0995,44.117,44.0907,44.117,17788.0
2023-01-19 09:30:00,50.51,50.52,50.51,50.51,8600.0,44.1432,44.1519,44.1432,44.1432,8600.0
2023-01-19 10:00:00,50.51,50.51,50.51,50.51,8576.0,44.1432,44.1432,44.1432,44.1432,8576.0
2023-01-19 10:30:00,50.51,50.51,50.5,50.5,5700.0,44.1432,44.1432,44.1344,44.1344,5700.0
2023-01-19 11:00:00,50.5,50.5,50.48,50.48,6700.0,44.1344,44.1344,44.117,44.117,6700.0
2023-01-19 11:30:00,50.48,50.48,50.48,50.48,6767.0,44.117,44.117,44.117,44.117,6767.0
2023-01-19 12:00:00,50.48,50.48,50.48,50.48,4500.0,44.117,44.117,44.117,44.117,4500.0
2023-01-19 12:30:00,50.48,50.48,50.48,50.48,3650.0,44.117,44.117,44.117,44.117,3650.0
2023-01-19 13:00:00,50.48,50.48,50.48,50.48,12586.0,44.117,44.117,44.117,44.117,12586.0
2023-01-19 13:30:00,50.48,50.48,50.47,50.48,15384.0,44.117,44.117,44.1082,44.117,15384.0
2023-01-19 14:00:00,50.48,50.48,50.48,50.48,1050.0,44.117,44.117,44.117,44.117,1050.0
2023-01-19 14:30:00,50.48,50.48,50.48,50.48,3600.0,44.117,44.117,44.117,44.117,3600.0
2023-01-19 15:00:00,50.48,50.48,50.48,50.48,0.0,44.117,44.117,44.117,44.117,0.0
2023-01-19 15:30:00,50.48,50.5,50.48,50.5,22904.0,44.117,44.1344,44.117,44.1344,22904.0
2023-01-20 09:30:00,50.52,50.54,50.52,50.53,8150.0,44.1519,44.1694,44.1519,44.1607,8150.0
2023-01-20 10:00:00,50.53,50.53,50.53,50.53,0.0,44.1607,44.1607,44.1607,44.1607,0.0
2023-01-20 10:30:00,50.52,50.53,50.52,50.52,2100.0,44.1519,44.1607,44.1519,44.1519,2100.0
2023-01-20 11:00:00,50.52,50.52,50.51,50.52,8900.0,44.1519,44.1519,44.1432,44.1519,8900.0
2023-01-20 11:30:00,50.52,50.52,50.51,50.51,5000.0,44.1519,44.1519,44.1432,44.1432,5000.0
2023-01-20 12:00:00,50.51,50.51,50.51,50.51,1200.0,44.1432,44.1432,44.1432,44.1432,1200.0
2023-01-20 12:30:00,50.51,50.51,50.51,50.51,0.0,44.1432,44.1432,44.1432,44.1432,0.0
2023-01-20 13:00:00,50.51,50.51,50.51,50.51,0.0,44.1432,44.1432,44.1432,44.1432,0.0
2023-01-20 13:30:00,50.51,50.52,50.51,50.52,12484.0,44.1432,44.1519,44.1432,44.1519,12484.0
2023-01-20 14:00:00,50.52,50.52,50.51,50.51,9238.0,44.1519,44.1519,44.1432,44.1432,9238.0
2023-01-20 14:30:00,50.51,50.51,50.51,50.51,300.0,44.1432,44.1432,44.1432,44.1432,300.0
2023-01-20 15:00:00,50.51,50.55,50.51,50.54,24635.0,44.1432,44.1781,44.1432,44.1694,24635.0
2023-01-20 15:30:00,50.53,50.54,50.53,50.54,3700.0,44.1607,44.1694,44.1607,44.1694,3700.0
2023-01-23 09:30:00,50.55,50.57,50.55,50.57,4621.0,44.1781,44.1956,44.1781,44.1956,4621.0
2023-01-23 10:00:00,50.56,50.59,50.56,50.59,6586.0,44.1869,44.2131,44.1869,44.2131,6586.0
2023-01-23 10:30:00,50.59,50.59,50.58,50.58,9150.0,44.2131,44.2131,44.2044,44.2044,9150.0
2023-01-23 11:00:00,50.58,50.58,50.56,50.56,4622.0,44.2044,44.2044,44.1869,44.1869,4622.0
2023-01-23 11:30:00,50.55,50.56,50.55,50.56,5906.0,44.1781,44.1869,44.1781,44.1869,5906.0
2023-01-23 12:00:00,50.58,50.58,50.57,50.57,400.0,44.2044,44.2044,44.1956,44.1956,400.0
2023-01-23 12:30:00,50.56,50.56,50.56,50.56,1000.0,44.1869,44.1869,44.1869,44.1869,1000.0
2023-01-23 13:00:00,50.56,50.56,50.56,50.56,900.0,44.1869,44.1869,44.1869,44.1869,900.0
2023-01-23 13:30:00,50.56,50.57,50.56,50.56,2500.0,44.1869,44.1956,44.1869,44.1869,2500.0
2023-01-23 14:00:00,50.57,50.57,50.57,50.57,1500.0,44.1956,44.1956,44.1956,44.1956,1500.0
2023-01-23 14:30:00,50.57,50.58,50.56,50.58,13131.0,44.1956,44.2044,44.1869,44.2044,13131.0
2023-01-23 15:00:00,50.58,50.58,50.57,50.57,2394.0,44.2044,44.2044,44.1956,44.1956,2394.0
2023-01-23 15:30:00,50.58,50.58,50.57,50.57,15110.0,44.2044,44.2044,44.1956,44.1956,15110.0
2023-01-24 09:30:00,50.58,50.58,50.57,50.58,5019.0,44.2044,44.2044,44.1956,44.2044,5019.0
2023-01-24 10:00:00,50.57,50.57,50.56,50.57,900.0,44.1956,44.1956,44.1869,44.1956,900.0
2023-01-24 10:30:00,50.57,50.57,50.57,50.57,0.0,44.1956,44.1956,44.1956,44.1956,0.0
2023-01-24 11:00:00,50.57,50.57,50.57,50.57,0.0,44.1956,44.1956,44.1956,44.1956,0.0
2023-01-24 11:30:00,50.58,50.58,50.56,50.56,1200.0,44.2044,44.2044,44.1869,44.1869,1200.0
2023-01-24 12:00:00,50.57,50.58,50.57,50.58,2100.0,44.1956,44.2044,44.1956,44.2044,2100.0
2023-01-24 12:30:00,50.58,50.59,50.58,50.59,2200.0,44.2044,44.2131,44.2044,44.2131,2200.0
2023-01-24 13:00:00,50.59,50.59,50.59,50.59,500.0,44.2131,44.2131,44.2131,44.2131,500.0
2023-01-24 13:30:00,50.59,50.59,50.59,50.59,785.0,44.2131,44.2131,44.2131,44.2131,785.0
2023-01-24 14:00:00,50.59,50.59,50.59,50.59,600.0,44.2131,44.2131,44.2131,44.2131,600.0
2023-01-24 14:30:00,50.59,50.59,50.58,50.58,5800.0,44.2131,44.2131,44.2044,44.2044,5800.0
2023-01-24 15:00:00,50.58,50.58,50.58,50.58,9955.0,44.2044,44.2044,44.2044,44.2044,9955.0
2023-01-24 15:30:00,50.58,50.58,50.56,50.58,19912.0,44.2044,44.2044,44.1869,44.2044,19912.0
2023-01-25 09:30:00,50.59,50.59,50.56,50.56,4930.0,44.2131,44.2131,44.1869,44.1869,4930.0
2023-01-25 10:00:00,50.57,50.59,50.57,50.58,5417.0,44.1956,44.2131,44.1956,44.2044,5417.0
2023-01-25 10:30:00,50.58,50.62,50.58,50.62,13686.0,44.2044,44.2393,44.2044,44.2393,13686.0
2023-01-25 11:00:00,50.6,50.6,50.6,50.6,300.0,44.2218,44.2218,44.2218,44.2218,300.0
2023-01-25 11:30:00,50.6,50.6,50.6,50.6,0.0,44.2218,44.2218,44.2218,44.2218,0.0
2023-01-25 12:00:00,50.6,50.6,50.6,50.6,0.0,44.2218,44.2218,44.2218,44.2218,0.0
2023-01-25 12:30:00,50.59,50.59,50.59,50.59,200.0,44.2131,44.2131,44.2131,44.2131,200.0
2023-01-25 13:00:00,50.6,50.6,50.6,50.6,1400.0,44.2218,44.2218,44.2218,44.2218,1400.0
2023-01-25 13:30:00,50.6,50.6,50.58,50.58,18241.0,44.2218,44.2218,44.2044,44.2044,18241.0
2023-01-25 14:00:00,50.59,50.59,50.59,50.59,600.0,44.2131,44.2131,44.2131,44.2131,600.0
2023-01-25 14:30:00,50.59,50.59,50.59,50.59,500.0,44.2131,44.2131,44.2131,44.2131,500.0
2023-01-25 15:00:00,50.59,50.6,50.59,50.59,13706.0,44.2131,44.2218,44.2131,44.2131,13706.0
2023-01-25 15:30:00,50.59,50.59,50.58,50.58,6800.0,44.2131,44.2131,44.2044,44.2044,6800.0
2023-01-26 09:30:00,50.61,50.61,50.59,50.59,6922.0,44.2306,44.2306,44.2131,44.2131,6922.0
2023-01-26 10:00:00,50.6,50.6,50.6,50.6,748.0,44.2218,44.2218,44.2218,44.2218,748.0
2023-01-26 10:30:00,50.6,50.6,50.6,50.6,100.0,44.2218,44.2218,44.2218,44.2218,100.0
2023-01-26 11:00:00,50.6,50.6,50.6,50.6,6326.0,44.2218,44.2218,44.2218,44.2218,6326.0
2023-01-26 11:30:00,50.6,50.6,50.59,50.59,2100.0,44.2218,44.2218,44.2131,44.2131,2100.0
2023-01-26 12:00:00,50.59,50.6,50.59,50.6,8300.0,44.2131,44.2218,44.2131,44.2218,8300.0
2023-01-26 12:30:00,50.6,50.6,50.6,50.6,300.0,44.2218,44.2218,44.2218,44.2218,300.0
2023-01-26 13:00:00,50.6,50.6,50.59,50.59,1700.0,44.2218,44.2218,44.2131,44.2131,1700.0
2023-01-26 13:30:00,50.59,50.6,50.59,50.6,4282.0,44.2131,44.2218,44.2131,44.2218,4282.0
2023-01-26 14:00:00,50.6,50.61,50.59,50.61,11569.0,44.2218,44.2306,44.2131,44.2306,11569.0
2023-01-26 14:30:00,50.61,50.61,50.6,50.6,6321.0,44.2306,44.2306,44.2218,44.2218,6321.0
2023-01-26 15:00:00,50.6,50.6,50.6,50.6,0.0,44.2218,44.2218,44.2218,44.2218,0.0
2023-01-26 15:30:00,50.6,50.6,50.6,50.6,5355.0,44.2218,44.2218,44.2218,44.2218,5355.0
2023-01-27 09:30:00,50.66,50.66,50.66,50.66,333.0,44.2743,44.2743,44.2743,44.2743,333.0
2023-01-27 10:00:00,50.65,50.66,50.65,50.66,1300.0,44.2655,44.2743,44.2655,44.2743,1300.0
2023-01-27 10:30:00,50.66,50.66,50.65,50.65,2100.0,44.2743,44.2743,44.2655,44.2655,2100.0
2023-01-27 11:00:00,50.66,50.66,50.66,50.66,1900.0,44.2743,44.2743,44.2743,44.2743,1900.0
2023-01-27 11:30:00,50.66,50.66,50.66,50.66,0.0,44.2743,44.2743,44.2743,44.2743,0.0
2023-01-27 12:00:00,50.66,50.66,50.66,50.66,275.0,44.2743,44.2743,44.2743,44.2743,275.0
2023-01-27 12:30:00,50.66,50.66,50.66,50.66,7125.0,44.2743,44.2743,44.2743,44.2743,7125.0
2023-01-27 13:00:00,50.66,50.66,50.66,50.66,200.0,44.2743,44.2743,44.2743,44.2743,200.0
2023-01-27 13:30:00,50.66,50.66,50.63,50.66,14732.0,44.2743,44.2743,44.2481,44.2743,14732.0
2023-01-27 14:00:00,50.66,50.67,50.66,50.67,8596.0,44.2743,44.283,44.2743,44.283,8596.0
2023-01-27 14:30:00,50.66,50.67,50.66,50.67,16850.0,44.2743,44.283,44.2743,44.283,16850.0
2023-01-27 15:00:00,50.67,50.7,50.67,50.7,14196.0,44.283,44.3092,44.283,44.3092,14196.0
2023-01-27 15:30:00,50.69,50.69,50.68,50.68,14690.0,44.3005,44.3005,44.2918,44.2918,14690.0
2023-01-30 09:30:00,50.69,50.69,50.69,50.69,4074.0,44.3005,44.3005,44.3005,44.3005,4074.0
2023-01-30 10:00:00,50.69,50.69,50.68,50.68,3023.0,44.3005,44.3005,44.2918,44.2918,3023.0
2023-01-30 10:30:00,50.68,50.68,50.68,50.68,400.0,44.2918,44.2918,44.2918,44.2918,400.0
2023-01-30 11:00:00,50.68,50.68,50.67,50.67,938.0,44.2918,44.2918,44.283,44.283,938.0
2023-01-30 11:30:00,50.67,50.68,50.67,50.68,800.0,44.283,44.2918,44.283,44.2918,800.0
2023-01-30 12:00:00,50.67,50.67,50.67,50.67,2664.0,44.283,44.283,44.283,44.283,2664.0
2023-01-30 12:30:00,50.67,50.67,50.67,50.67,319.0,44.283,44.283,44.283,44.283,319.0
2023-01-30 13:00:00,50.67,50.67,50.67,50.67,450.0,44.283,44.283,44.283,44.283,450.0
2023-01-30 13:30:00,50.67,50.67,50.66,50.66,1500.0,44.283,44.283,44.2743,44.2743,1500.0
2023-01-30 14:00:00,50.66,50.66,50.66,50.66,300.0,44.2743,44.2743,44.2743,44.2743,300.0
2023-01-30 14:30:00,50.66,50.66,50.66,50.66,4838.0,44.2743,44.2743,44.2743,44.2743,4838.0
2023-01-30 15:00:00,50.66,50.66,50.63,50.66,12726.0,44.2743,44.2743,44.2481,44.2743,12726.0
2023-01-30 15:30:00,50.66,50.66,50.66,50.66,5800.0,44.2743,44.2743,44.2743,44.2743,5800.0
2023-01-31 09:30:00,50.68,50.69,50.68,50.68,800.0,44.2918,44.3005,44.2918,44.2918,800.0
2023-01-31 10:00:00,50.67,50.68,50.67,50.67,1600.0,44.283,44.2918,44.283,44.283,1600.0
2023-01-31 10:30:00,50.67,50.67,50.67,50.67,100.0,44.283,44.283,44.283,44.283,100.0
2023-01-31 11:00:00,50.67,50.67,50.67,50.67,200.0,44.283,44.283,44.283,44.283,200.0
2023-01-31 11:30:00,50.67,50.67,50.67,50.67,300.0,44.283,44.283,44.283,44.283,300.0
2023-01-31 12:00:00,50.67,50.68,50.67,50.68,4007.0,44.283,44.2918,44.283,44.2918,4007.0
2023-01-31 12:30:00,50.68,50.68,50.68,50.68,1055.0,44.2918,44.2918,44.2918,44.2918,1055.0
2023-01-31 13:00:00,50.68,50.68,50.68,50.68,400.0,44.2918,44.2918,44.2918,44.2918,400.0
2023-01-31 13:30:00,50.67,50.68,50.67,50.67,6000.0,44.283,44.2918,44.283,44.283,6000.0
2023-01-31 14:00:00,50.67,50.67,50.67,50.67,918.0,44.283,44.283,44.283,44.283,918.0
2023-01-31 14:30:00,50.67,50.67,50.66,50.66,7180.0,44.283,44.283,44.2743,44.2743,7180.0
2023-01-31 15:00:00,50.66,50.66,50.66,50.66,2500.0,44.2743,44.2743,44.2743,44.2743,2500.0
2023-01-31 15:30:00,50.66,50.66,50.66,50.66,5900.0,44.2743,44.2743,44.2743,44.2743,5900.0
2023-02-01 09:30:00,50.48,50.48,50.48,50.48,2600.0,44.3121,44.3121,44.3121,44.3121,2600.0
2023-02-01 10:00:00,50.48,50.48,50.48,50.48,300.0,44.3121,44.3121,44.3121,44.3121,300.0
2023-02-01 10:30:00,50.48,50.48,50.46,50.46,3929.0,44.3121,44.3121,44.2945,44.2945,3929.0
2023-02-01 11:00:00,50.45,50.45,50.44,50.44,7485.0,44.2857,44.2857,44.277,44.277,7485.0
2023-02-01 11:30:00,50.44,50.45,50.44,50.45,1943.0,44.277,44.2857,44.277,44.2857,1943.0
2023-02-01 12:00:00,50.45,50.45,50.45,50.45,400.0,44.2857,44.2857,44.2857,44.2857,400.0
2023-02-01 12:30:00,50.45,50.45,50.45,50.45,1050.0,44.2857,44.2857,44.2857,44.2857,1050.0
2023-02-01 13:00:00,50.44,50.44,50.42,50.42,2500.0,44.277,44.277,44.2594,44.2594,2500.0
2023-02-01 13:30:00,50.42,50.42,50.42,50.42,14194.0,44.2594,44.2594,44.2594,44.2594,14194.0
2023-02-01 14:00:00,50.42,50.45,50.42,50.45,1800.0,44.2594,44.2857,44.2594,44.2857,1800.0
2023-02-01 14:30:00,50.42,50.45,50.42,50.45,4360.0,44.2594,44.2857,44.2594,44.2857,4360.0
2023-02-01 15:00:00,50.47,50.47,50.45,50.45,5181.0,44.3033,44.3033,44.2857,44.2857,5181.0
2023-02-01 15:30:00,50.45,50.47,50.45,50.47,18668.0,44.2857,44.3033,44.2857,44.3033,18668.0
2023-02-02 09:30:00,50.49,50.56,50.47,50.47,21984.0,44.3209,44.3823,44.3033,44.3033,21984.0
2023-02-02 10:00:00,50.46,50.47,50.46,50.47,4550.0,44.2945,44.3033,44.2945,44.3033,4550.0
2023-02-02 10:30:00,50.47,50.47,50.47,50.47,0.0,44.3033,44.3033,44.3033,44.3033,0.0
2023-02-02 11:00:00,50.47,50.48,50.47,50.48,4236.0,44.3033,44.3121,44.3033,44.3121,4236.0
2023-02-02 11:30:00,50.48,50.48,50.47,50.47,473.0,44.3121,44.3121,44.3033,44.3033,473.0
2023-02-02 12:00:00,50.47,50.48,50.47,50.48,8171.0,44.3033,44.3121,44.3033,44.3121,8171.0
2023-02-02 12:30:00,50.48,50.48,50.47,50.47,24737.0,44.3121,44.3121,44.3033,44.3033,24737.0
2023-02-02 13:00:00,50.47,50.47,50.47,50.47,3300.0,44.3033,44.3033,44.3033,44.3033,3300.0
2023-02-02 13:30:00,50.47,50.47,50.47,50.47,2700.0,44.3033,44.3033,44.3033,44.3033,2700.0
2023-02-02 14:00:00,50.47,50.48,50.47,50.48,6158.0,44.3033,44.3121,44.3033,44.3121,6158.0
2023-02-02 14:30:00,50.47,50.47,50.47,50.47,3656.0,44.3033,44.3033,44.3033,44.3033,3656.0
2023-02-02 15:00:00,50.47,50.48,50.47,50.47,671.0,44.3033,44.3121,44.3033,44.3033,671.0
2023-02-02 15:30:00,50.47,50.49,50.47,50.49,59558.0,44.3033,44.3209,44.3033,44.3209,59558.0
2023-02-03 09:30:00,50.5,50.53,50.49,50.51,27001.0,44.3296,44.356,44.3209,44.3384,27001.0
2023-02-03 10:00:00,50.51,50.51,50.51,50.51,0.0,44.3384,44.3384,44.3384,44.3384,0.0
2023-02-03 10:30:00,50.51,50.51,50.51,50.51,1100.0,44.3384,44.3384,44.3384,44.3384,1100.0
2023-02-03 11:00:00,50.5,50.5,50.49,50.49,2336.0,44.3296,44.3296,44.3209,44.3209,2336.0
2023-02-03 11:30:00,50.49,50.5,50.49,50.49,2700.0,44.3209,44.3296,44.3209,44.3209,2700.0
2023-02-03 12:00:00,50.5,50.51,50.49,50.51,19754.0,44.3296,44.3384,44.3209,44.3384,19754.0
2023-02-03 12:30:00,50.51,50.51,50.51,50.51,600.0,44.3384,44.3384,44.3384,44.3384,600.0
2023-02-03 13:00:00,50.51,50.51,50.51,50.51,1315.0,44.3384,44.3384,44.3384,44.3384,1315.0
2023-02-03 13:30:00,50.51,50.51,50.51,50.51,10171.0,44.3384,44.3384,44.3384,44.3384,10171.0
2023-02-03 14:00:00,50.51,50.51,50.5,50.51,10785.0,44.3384,44.3384,44.3296,44.3384,10785.0
2023-02-03 14:30:00,50.51,50.51,50.49,50.5,41858.0,44.3384,44.3384,44.3209,44.3296,41858.0
2023-02-03 15:00:00,50.51,50.51,50.48,50.48,29107.0,44.3384,44.3384,44.3121,44.3121,29107.0
2023-02-03 15:30:00,50.48,50.48,50.48,50.48,14800.0,44.3121,44.3121,44.3121,44.3121,14800.0
2023-02-06 09:30:00,50.52,50.53,50.52,50.52,5850.0,44.3472,44.356,44.3472,44.3472,5850.0
2023-02-06 10:00:00,50.52,50.52,50.52,50.52,100.0,44.3472,44.3472,44.3472,44.3472,100.0
2023-02-06 10:30:00,50.52,50.52,50.52,50.52,500.0,44.3472,44.3472,44.3472,44.3472,500.0
2023-02-06 11:00:00,50.52,50.52,50.52,50.52,14800.0,44.3472,44.3472,44.3472,44.3472,14800.0
2023-02-06 11:30:00,50.52,50.52,50.51,50.52,5297.0,44.3472,44.3472,44.3384,44.3472,5297.0
2023-02-06 12:00:00,50.52,50.52,50.5,50.5,8706.0,44.3472,44.3472,44.3296,44.3296,8706.0
2023-02-06 12:30:00,50.5,50.51,50.5,50.51,1500.0,44.3296,44.3384,44.3296,44.3384,1500.0
2023-02-06 13:00:00,50.51,50.52,50.51,50.52,1400.0,44.3384,44.3472,44.3384,44.3472,1400.0
2023-02-06 13:30:00,50.52,50.52,50.52,50.52,1300.0,44.3472,44.3472,44.3472,44.3472,1300.0
2023-02-06 14:00:00,50.52,50.52,50.52,50.52,0.0,44.3472,44.3472,44.3472,44.3472,0.0
2023-02-06 14:30:00,50.52,50.52,50.52,50.52,500.0,44.3472,44.3472,44.3472,44.3472,500.0
2023-02-06 15:00:00,50.52,50.52,50.52,50.52,6900.0,44.3472,44.3472,44.3472,44.3472,6900.0
2023-02-06 15:30:00,50.52,50.52,50.52,50.52,4752.0,44.3472,44.3472,44.3472,44.3472,4752.0
2023-02-07 09:30:00,50.54,50.55,50.54,50.55,427.0,44.3647,44.3735,44.3647,44.3735,427.0
2023-02-07 10:00:00,50.55,50.55,50.54,50.54,4692.0,44.3735,44.3735,44.3647,44.3647,4692.0
2023-02-07 10:30:00,50.55,50.55,50.55,50.55,100.0,44.3735,44.3735,44.3735,44.3735,100.0
2023-02-07 11:00:00,50.55,50.55,50.54,50.54,2095.0,44.3735,44.3735,44.3647,44.3647,2095.0
2023-02-07 11:30:00,50.53,50.53,50.53,50.53,9800.0,44.356,44.356,44.356,44.356,9800.0
2023-02-07 12:00:00,50.53,50.53,50.53,50.53,11450.0,44.356,44.356,44.356,44.356,11450.0
2023-02-07 12:30:00,50.53,50.55,50.53,50.55,14730.0,44.356,44.3735,44.356,44.3735,14730.0
2023-02-07 13:00:00,50.54,50.54,50.54,50.54,200.0,44.3647,44.3647,44.3647,44.3647,200.0
2023-02-07 13:30:00,50.53,50.53,50.52,50.52,13565.0,44.356,44.356,44.3472,44.3472,13565.0
2023-02-07 14:00:00,50.53,50.54,50.53,50.54,980.0,44.356,44.3647,44.356,44.3647,980.0
2023-02-07 14:30:00,50.55,50.55,50.55,50.55,1800.0,44.3735,44.3735,44.3735,44.3735,1800.0
2023-02-07 15:00:00,50.55,50.55,50.55,50.55,781.0,44.3735,44.3735,44.3735,44.3735,781.0
2023-02-07 15:30:00,50.55,50.55,50.55,50.55,25126.0,44.3735,44.3735,44.3735,44.3735,25126.0
2023-02-08 09:30:00,50.58,50.58,50.55,50.55,5200.0,44.3999,44.3999,44.3735,44.3735,5200.0
2023-02-08 10:00:00,50.55,50.55,50.54,50.54,12402.0,44.3735,44.3735,44.3647,44.3647,12402.0
2023-02-08 10:30:00,50.54,50.55,50.54,50.55,1700.0,44.3647,44.3735,44.3647,44.3735,1700.0
2023-02-08 11:00:00,50.54,50.54,50.53,50.53,4896.0,44.3647,44.3647,44.356,44.356,4896.0
2023-02-08 11:30:00,50.53,50.53,50.53,50.53,9845.0,44.356,44.356,44.356,44.356,9845.0
2023-02-08 12:00:00,50.53,50.54,50.53,50.54,3200.0,44.356,44.3647,44.356,44.3647,3200.0
2023-02-08 12:30:00,50.54,50.55,50.53,50.53,24448.0,44.3647,44.3735,44.356,44.356,24448.0
2023-02-08 13:00:00,50.53,50.53,50.52,50.52,16069.0,44.356,44.356,44.3472,44.3472,16069.0
2023-02-08 13:30:00,50.52,50.52,50.52,50.52,4100.0,44.3472,44.3472,44.3472,44.3472,4100.0
2023-02-08 14:00:00,50.53,50.53,50.53,50.53,2338.0,44.356,44.356,44.356,44.356,2338.0
2023-02-08 14:30:00,50.53,50.53,50.53,50.53,400.0,44.356,44.356,44.356,44.356,400.0
2023-02-08 15:00:00,50.53,50.53,50.53,50.53,3001.0,44.356,44.356,44.356,44.356,3001.0
2023-02-08 15:30:00,50.53,50.54,50.53,50.53,5694.0,44.356,44.3647,44.356,44.356,5694.0
2023-02-09 09:30:00,50.59,50.59,50.59,50.59,2800.0,44.4086,44.4086,44.4086,44.4086,2800.0
2023-02-09 10:00:00,50.58,50.58,50.57,50.57,5400.0,44.3999,44.3999,44.3911,44.3911,5400.0
2023-02-09 10:30:00,50.58,50.58,50.58,50.58,5600.0,44.3999,44.3999,44.3999,44.3999,5600.0
2023-02-09 11:00:00,50.58,50.58,50.58,50.58,2002.0,44.3999,44.3999,44.3999,44.3999,2002.0
2023-02-09 11:30:00,50.58,50.58,50.58,50.58,1300.0,44.3999,44.3999,44.3999,44.3999,1300.0
2023-02-09 12:00:00,50.58,50.58,50.58,50.58,1408.0,44.3999,44.3999,44.3999,44.3999,1408.0
2023-02-09 12:30:00,50.58,50.58,50.58,50.58,1282.0,44.3999,44.3999,44.3999,44.3999,1282.0
2023-02-09 13:00:00,50.58,50.58,50.58,50.58,2300.0,44.3999,44.3999,44.3999,44.3999,2300.0
2023-02-09 13:30:00,50.58,50.58,50.56,50.57,7816.0,44.3999,44.3999,44.3823,44.3911,7816.0
2023-02-09 14:00:00,50.57,50.58,50.56,50.58,2667.0,44.3911,44.3999,44.3823,44.3999,2667.0
2023-02-09 14:30:00,50.58,50.58,50.56,50.56,13625.0,44.3999,44.3999,44.3823,44.3823,13625.0
2023-02-09 15:00:00,50.56,50.56,50.55,50.56,29145.0,44.3823,44.3823,44.3735,44.3823,29145.0
2023-02-09 15:30:00,50.55,50.57,50.55,50.56,12372.0,44.3735,44.3911,44.3735,44.3823,12372.0
2023-02-10 09:30:00,50.59,50.6,50.59,50.59,3446.0,44.4086,44.4174,44.4086,44.4086,3446.0
2023-02-10 10:00:00,50.6,50.6,50.59,50.59,2300.0,44.4174,44.4174,44.4086,44.4086,2300.0
2023-02-10 10:30:00,50.59,50.59,50.58,50.58,3922.0,44.4086,44.4086,44.3999,44.3999,3922.0
2023-02-10 11:00:00,50.59,50.59,50.58,50.59,4100.0,44.4086,44.4086,44.3999,44.4086,4100.0
2023-02-10 11:30:00,50.59,50.59,50.59,50.59,1800.0,44.4086,44.4086,44.4086,44.4086,1800.0
2023-02-10 12:00:00,50.59,50.59,50.59,50.59,1681.0,44.4086,44.4086,44.4086,44.4086,1681.0
2023-02-10 12:30:00,50.59,50.59,50.59,50.59,353.0,44.4086,44.4086,44.4086,44.4086,353.0
2023-02-10 13:00:00,50.59,50.59,50.59,50.59,2896.0,44.4086,44.4086,44.4086,44.4086,2896.0
2023-02-10 13:30:00,50.59,50.59,50.58,50.58,6567.0,44.4086,44.4086,44.3999,44.3999,6567.0
2023-02-10 14:00:00,50.6,50.6,50.6,50.6,6300.0,44.4174,44.4174,44.4174,44.4174,6300.0
2023-02-10 14:30:00,50.6,50.6,50.6,50.6,200.0,44.4174,44.4174,44.4174,44.4174,200.0
2023-02-10 15:00:00,50.6,50.6,50.6,50.6,1500.0,44.4174,44.4174,44.4174,44.4174,1500.0
2023-02-10 15:30:00,50.6,50.6,50.6,50.6,1215.0,44.4174,44.4174,44.4174,44.4174,1215.0
2023-02-13 09:30:00,50.6,50.6,50.6,50.6,1630.0,44.4174,44.4174,44.4174,44.4174,1630.0
2023-02-13 10:00:00,50.6,50.61,50.6,50.6,5353.0,44.4174,44.4262,44.4174,44.4174,5353.0
2023-02-13 10:30:00,50.59,50.59,50.59,50.59,2900.0,44.4086,44.4086,44.4086,44.4086,2900.0
2023-02-13 11:00:00,50.59,50.59,50.59,50.59,13987.0,44.4086,44.4086,44.4086,44.4086,13987.0
2023-02-13 11:30:00,50.59,50.59,50.59,50.59,15708.0,44.4086,44.4086,44.4086,44.4086,15708.0
2023-02-13 12:00:00,50.59,50.59,50.59,50.59,6286.0,44.4086,44.4086,44.4086,44.4086,6286.0
2023-02-13 12:30:00,50.59,50.59,50.58,50.58,18113.0,44.4086,44.4086,44.3999,44.3999,18113.0
2023-02-13 13:00:00,50.58,50.58,50.58,50.58,2200.0,44.3999,44.3999,44.3999,44.3999,2200.0
2023-02-13 13:30:00,50.58,50.58,50.58,50.58,2500.0,44.3999,44.3999,44.3999,44.3999,2500.0
2023-02-13 14:00:00,50.58,50.59,50.57,50.59,7099.0,44.3999,44.4086,44.3911,44.4086,7099.0
2023-02-13 14:30:00,50.59,50.6,50.58,50.6,13081.0,44.4086,44.4174,44.3999,44.4174,13081.0
2023-02-13 15:00:00,50.6,50.6,50.59,50.59,13700.0,44.4174,44.4174,44.4086,44.4086,13700.0
2023-02-13 15:30:00,50.59,50.63,50.59,50.6,61354.0,44.4086,44.4438,44.4086,44.4174,61354.0
2023-02-14 09:30:00,50.61,50.62,50.61,50.62,1600.0,44.4262,44.435,44.4262,44.435,1600.0
2023-02-14 10:00:00,50.62,50.62,50.62,50.62,1500.0,44.435,44.435,44.435,44.435,1500.0
2023-02-14 10:30:00,50.62,50.62,50.61,50.61,900.0,44.435,44.435,44.4262,44.4262,900.0
2023-02-14 11:00:00,50.61,50.61,50.61,50.61,878.0,44.4262,44.4262,44.4262,44.4262,878.0
2023-02-14 11:30:00,50.6,50.62,50.59,50.61,21558.0,44.4174,44.435,44.4086,44.4262,21558.0
2023-02-14 12:00:00,50.61,50.62,50.6,50.6,7950.0,44.4262,44.435,44.4174,44.4174,7950.0
2023-02-14 12:30:00,50.6,50.6,50.6,50.6,1200.0,44.4174,44.4174,44.4174,44.4174,1200.0
2023-02-14 13:00:00,50.6,50.6,50.6,50.6,8099.0,44.4174,44.4174,44.4174,44.4174,8099.0
2023-02-14 13:30:00,50.6,50.6,50.6,50.6,646.0,44.4174,44.4174,44.4174,44.4174,646.0
2023-02-14 14:00:00,50.6,50.6,50.6,50.6,3608.0,44.4174,44.4174,44.4174,44.4174,3608.0
2023-02-14 14:30:00,50.6,50.6,50.59,50.59,1800.0,44.4174,44.4174,44.4086,44.4086,1800.0
2023-02-14 15:00:00,50.6,50.6,50.57,50.57,22376.0,44.4174,44.4174,44.3911,44.3911,22376.0
2023-02-14 15:30:00,50.58,50.59,50.57,50.58,33595.0,44.3999,44.4086,44.3911,44.3999,33595.0
2023-02-15 09:30:00,50.62,50.63,50.62,50.63,3610.0,44.435,44.4438,44.435,44.4438,3610.0
2023-02-15 10:00:00,50.62,50.63,50.62,50.62,6870.0,44.435,44.4438,44.435,44.435,6870.0
2023-02-15 10:30:00,50.62,50.62,50.62,50.62,10200.0,44.435,44.435,44.435,44.435,10200.0
2023-02-15 11:00:00,50.62,50.63,50.62,50.62,19083.0,44.435,44.4438,44.435,44.435,19083.0
2023-02-15 11:30:00,50.62,50.62,50.62,50.62,0.0,44.435,44.435,44.435,44.435,0.0
2023-02-15 12:00:00,50.62,50.62,50.62,50.62,0.0,44.435,44.435,44.435,44.435,0.0
2023-02-15 12:30:00,50.62,50.62,50.62,50.62,0.0,44.435,44.435,44.435,44.435,0.0
2023-02-15 13:00:00,50.62,50.62,50.62,50.62,0.0,44.435,44.435,44.435,44.435,0.0
2023-02-15 13:30:00,50.62,50.62,50.62,50.62,0.0,44.435,44.435,44.435,44.435,0.0
2023-02-15 14:00:00,50.63,50.63,50.63,50.63,300.0,44.4438,44.4438,44.4438,44.4438,300.0
2023-02-15 14:30:00,50.63,50.63,50.63,50.63,0.0,44.4438,44.4438,44.4438,44.4438,0.0
2023-02-15 15:00:00,50.63,50.63,50.63,50.63,500.0,44.4438,44.4438,44.4438,44.4438,500.0
2023-02-15 15:30:00,50.63,50.63,50.63,50.63,680.0,44.4438,44.4438,44.4438,44.4438,680.0
2023-02-16 09:30:00,50.65,50.66,50.63,50.66,4431.0,44.4613,44.4701,44.4438,44.4701,4431.0
2023-02-16 10:00:00,50.66,50.66,50.66,50.66,4470.0,44.4701,44.4701,44.4701,44.4701,4470.0
2023-02-16 10:30:00,50.66,50.66,50.66,50.66,3403.0,44.4701,44.4701,44.4701,44.4701,3403.0
2023-02-16 11:00:00,50.66,50.66,50.66,50.66,900.0,44.4701,44.4701,44.4701,44.4701,900.0
2023-02-16 11:30:00,50.66,50.66,50.66,50.66,2395.0,44.4701,44.4701,44.4701,44.4701,2395.0
2023-02-16 12:00:00,50.66,50.66,50.66,50.66,4092.0,44.4701,44.4701,44.4701,44.4701,4092.0
2023-02-16 12:30:00,50.66,50.68,50.66,50.68,3483.0,44.4701,44.4876,44.4701,44.4876,3483.0
2023-02-16 13:00:00,50.67,50.67,50.67,50.67,800.0,44.4789,44.4789,44.4789,44.4789,800.0
2023-02-16 13:30:00,50.67,50.68,50.67,50.67,1847.0,44.4789,44.4876,44.4789,44.4789,1847.0
2023-02-16 14:00:00,50.67,50.68,50.67,50.68,2407.0,44.4789,44.4876,44.4789,44.4876,2407.0
2023-02-16 14:30:00,50.67,50.68,50.67,50.67,2741.0,44.4789,44.4876,44.4789,44.4789,2741.0
2023-02-16 15:00:00,50.67,50.68,50.67,50.67,2602.0,44.4789,44.4876,44.4789,44.4789,2602.0
2023-02-16 15:30:00,50.67,50.68,50.67,50.67,3526.0,44.4789,44.4876,44.4789,44.4789,3526.0
2023-02-17 09:30:00,50.67,50.69,50.66,50.69,3200.0,44.4789,44.4964,44.4701,44.4964,3200.0
2023-02-17 10:00:00,50.69,50.69,50.69,50.69,0.0,44.4964,44.4964,44.4964,44.4964,0.0
2023-02-17 10:30:00,50.69,50.7,50.69,50.7,1800.0,44.4964,44.5052,44.4964,44.5052,1800.0
2023-02-17 11:00:00,50.7,50.7,50.7,50.7,8000.0,44.5052,44.5052,44.5052,44.5052,8000.0
2023-02-17 11:30:00,50.7,50.7,50.7,50.7,7622.0,44.5052,44.5052,44.5052,44.5052,7622.0
2023-02-17 12:00:00,50.7,50.72,50.7,50.72,5342.0,44.5052,44.5228,44.5052,44.5228,5342.0
2023-02-17 12:30:00,50.72,50.72,50.72,50.72,3000.0,44.5228,44.5228,44.5228,44.5228,3000.0
2023-02-17 13:00:00,50.72,50.72,50.72,50.72,4400.0,44.5228,44.5228,44.5228,44.5228,4400.0
2023-02-17 13:30:00,50.72,50.72,50.7,50.71,4066.0,44.5228,44.5228,44.5052,44.514,4066.0
2023-02-17 14:00:00,50.72,50.72,50.72,50.72,600.0,44.5228,44.5228,44.5228,44.5228,600.0
2023-02-17 14:30:00,50.72,50.74,50.72,50.74,8738.0,44.5228,44.5403,44.5228,44.5403,8738.0
2023-02-17 15:00:00,50.73,50.74,50.73,50.73,7400.0,44.5315,44.5403,44.5315,44.5315,7400.0
2023-02-17 15:30:00,50.73,50.73,50.73,50.73,2427.0,44.5315,44.5315,44.5315,44.5315,2427.0
2023-02-21 09:30:00,50.73,50.74,50.73,50.73,5724.0,44.5315,44.5403,44.5315,44.5315,5724.0
2023-02-21 10:00:00,50.72,50.72,50.72,50.72,3695.0,44.5228,44.5228,44.5228,44.5228,3695.0
2023-02-21 10:30:00,50.71,50.71,50.71,50.71,200.0,44.514,44.514,44.514,44.514,200.0
2023-02-21 11:00:00,50.71,50.71,50.7,50.7,11300.0,44.514,44.514,44.5052,44.5052,11300.0
2023-02-21 11:30:00,50.7,50.7,50.7,50.7,3154.0,44.5052,44.5052,44.5052,44.5052,3154.0
2023-02-21 12:00:00,50.7,50.7,50.7,50.7,3711.0,44.5052,44.5052,44.5052,44.5052,3711.0
2023-02-21 12:30:00,50.7,50.7,50.7,50.7,7324.0,44.5052,44.5052,44.5052,44.5052,7324.0
2023-02-21 13:00:00,50.7,50.7,50.7,50.7,3207.0,44.5052,44.5052,44.5052,44.5052,3207.0
2023-02-21 13:30:00,50.7,50.7,50.69,50.7,6949.0,44.5052,44.5052,44.4964,44.5052,6949.0
2023-02-21 14:00:00,50.69,50.69,50.67,50.67,8552.0,44.4964,44.4964,44.4789,44.4789,8552.0
2023-02-21 14:30:00,50.67,50.67,50.67,50.67,2300.0,44.4789,44.4789,44.4789,44.4789,2300.0
2023-02-21 15:00:00,50.67,50.67,50.66,50.66,22573.0,44.4789,44.4789,44.4701,44.4701,22573.0
2023-02-21 15:30:00,50.66,50.68,50.66,50.68,9300.0,44.4701,44.4876,44.4701,44.4876,9300.0
2023-02-22 09:30:00,50.69,50.69,50.68,50.69,6679.0,44.4964,44.4964,44.4876,44.4964,6679.0
2023-02-22 10:00:00,50.69,50.69,50.69,50.69,5355.0,44.4964,44.4964,44.4964,44.4964,5355.0
2023-02-22 10:30:00,50.69,50.69,50.68,50.69,5919.0,44.4964,44.4964,44.4876,44.4964,5919.0
2023-02-22 11:00:00,50.69,50.69,50.69,50.69,1000.0,44.4964,44.4964,44.4964,44.4964,1000.0
2023-02-22 11:30:00,50.69,50.69,50.69,50.69,1500.0,44.4964,44.4964,44.4964,44.4964,1500.0
2023-02-22 12:00:00,50.69,50.69,50.69,50.69,2500.0,44.4964,44.4964,44.4964,44.4964,2500.0
2023-02-22 12:30:00,50.69,50.69,50.69,50.69,2000.0,44.4964,44.4964,44.4964,44.4964,2000.0
2023-02-22 13:00:00,50.69,50.69,50.69,50.69,4498.0,44.4964,44.4964,44.4964,44.4964,4498.0
2023-02-22 13:30:00,50.69,50.7,50.69,50.7,3948.0,44.4964,44.5052,44.4964,44.5052,3948.0
2023-02-22 14:00:00,50.71,50.71,50.69,50.69,10300.0,44.514,44.514,44.4964,44.4964,10300.0
2023-02-22 14:30:00,50.69,50.69,50.69,50.69,6750.0,44.4964,44.4964,44.4964,44.4964,6750.0
2023-02-22 15:00:00,50.68,50.69,50.68,50.69,9852.0,44.4876,44.4964,44.4876,44.4964,9852.0
2023-02-22 15:30:00,50.69,50.69,50.67,50.68,12148.0,44.4964,44.4964,44.4789,44.4876,12148.0
2023-02-23 09:30:00,50.68,50.71,50.66,50.7,15254.0,44.4876,44.514,44.4701,44.5052,15254.0
2023-02-23 10:00:00,50.7,50.72,50.7,50.72,5200.0,44.5052,44.5228,44.5052,44.5228,5200.0
2023-02-23 10:30:00,50.72,50.72,50.72,50.72,100.0,44.5228,44.5228,44.5228,44.5228,100.0
2023-02-23 11:00:00,50.72,50.72,50.72,50.72,400.0,44.5228,44.5228,44.5228,44.5228,400.0
2023-02-23 11:30:00,50.72,50.72,50.72,50.72,0.0,44.5228,44.5228,44.5228,44.5228,0.0
2023-02-23 12:00:00,50.72,50.72,50.72,50.72,0.0,44.5228,44.5228,44.5228,44.5228,0.0
2023-02-23 12:30:00,50.71,50.71,50.71,50.71,1887.0,44.514,44.514,44.514,44.514,1887.0
2023-02-23 13:00:00,50.71,50.71,50.71,50.71,100.0,44.514,44.514,44.514,44.514,100.0
2023-02-23 13:30:00,50.71,50.71,50.7,50.7,1100.0,44.514,44.514,44.5052,44.5052,1100.0
2023-02-23 14:00:00,50.71,50.71,50.71,50.71,300.0,44.514,44.514,44.514,44.514,300.0
2023-02-23 14:30:00,50.71,50.71,50.7,50.7,10671.0,44.514,44.514,44.5052,44.5052,10671.0
2023-02-23 15:00:00,50.7,50.7,50.7,50.7,1000.0,44.5052,44.5052,44.5052,44.5052,1000.0
2023-02-23 15:30:00,50.7,50.71,50.7,50.71,1000.0,44.5052,44.514,44.5052,44.514,1000.0
2023-02-24 09:30:00,50.72,50.72,50.71,50.71,4515.0,44.5228,44.5228,44.514,44.514,4515.0
2023-02-24 10:00:00,50.72,50.72,50.72,50.72,2846.0,44.5228,44.5228,44.5228,44.5228,2846.0
2023-02-24 10:30:00,50.72,50.72,50.72,50.72,0.0,44.5228,44.5228,44.5228,44.5228,0.0
2023-02-24 11:00:00,50.72,50.72,50.72,50.72,0.0,44.5228,44.5228,44.5228,44.5228,0.0
2023-02-24 11:30:00,50.72,50.72,50.72,50.72,743.0,44.5228,44.5228,44.5228,44.5228,743.0
2023-02-24 12:00:00,50.72,50.72,50.72,50.72,110.0,44.5228,44.5228,44.5228,44.5228,110.0
2023-02-24 12:30:00,50.73,50.73,50.72,50.72,2404.0,44.5315,44.5315,44.5228,44.5228,2404.0
2023-02-24 13:00:00,50.72,50.72,50.72,50.72,1200.0,44.5228,44.5228,44.5228,44.5228,1200.0
2023-02-24 13:30:00,50.73,50.73,50.73,50.73,800.0,44.5315,44.5315,44.5315,44.5315,800.0
2023-02-24 14:00:00,50.73,50.73,50.73,50.73,100.0,44.5315,44.5315,44.5315,44.5315,100.0
2023-02-24 14:30:00,50.73,50.73,50.73,50.73,0.0,44.5315,44.5315,44.5315,44.5315,0.0
2023-02-24 15:00:00,50.73,50.73,50.73,50.73,11899.0,44.5315,44.5315,44.5315,44.5315,11899.0
2023-02-24 15:30:00,50.73,50.73,50.73,50.73,43603.0,44.5315,44.5315,44.5315,44.5315,43603.0
2023-02-27 09:30:00,50.74,50.74,50.73,50.73,1466.0,44.5403,44.5403,44.5315,44.5315,1466.0
2023-02-27 10:00:00,50.73,50.73,50.73,50.73,856.0,44.5315,44.5315,44.5315,44.5315,856.0
2023-02-27 10:30:00,50.72,50.72,50.72,50.72,200.0,44.5228,44.5228,44.5228,44.5228,200.0
2023-02-27 11:00:00,50.72,50.72,50.72,50.72,2382.0,44.5228,44.5228,44.5228,44.5228,2382.0
2023-02-27 11:30:00,50.72,50.72,50.72,50.72,0.0,44.5228,44.5228,44.5228,44.5228,0.0
2023-02-27 12:00:00,50.72,50.72,50.72,50.72,100.0,44.5228,44.5228,44.5228,44.5228,100.0
2023-02-27 12:30:00,50.72,50.72,50.72,50.72,300.0,44.5228,44.5228,44.5228,44.5228,300.0
2023-02-27 13:00:00,50.72,50.76,50.72,50.75,12018.0,44.5228,44.5579,44.5228,44.5491,12018.0
2023-02-27 13:30:00,50.75,50.75,50.74,50.75,1950.0,44.5491,44.5491,44.5403,44.5491,1950.0
2023-02-27 14:00:00,50.74,50.75,50.74,50.75,2100.0,44.5403,44.5491,44.5403,44.5491,2100.0
2023-02-27 14:30:00,50.75,50.76,50.75,50.76,4816.0,44.5491,44.5579,44.5491,44.5579,4816.0
2023-02-27 15:00:00,50.76,50.76,50.76,50.76,1711.0,44.5579,44.5579,44.5579,44.5579,1711.0
2023-02-27 15:30:00,50.76,50.76,50.76,50.76,2398.0,44.5579,44.5579,44.5579,44.5579,2398.0
2023-02-28 09:30:00,50.77,50.77,50.77,50.77,2100.0,44.5666,44.5666,44.5666,44.5666,2100.0
2023-02-28 10:00:00,50.78,50.78,50.77,50.77,400.0,44.5754,44.5754,44.5666,44.5666,400.0
2023-02-28 10:30:00,50.77,50.77,50.77,50.77,0.0,44.5666,44.5666,44.5666,44.5666,0.0
2023-02-28 11:00:00,50.77,50.79,50.77,50.79,15586.0,44.5666,44.5842,44.5666,44.5842,15586.0
2023-02-28 11:30:00,50.79,50.79,50.79,50.79,700.0,44.5842,44.5842,44.5842,44.5842,700.0
2023-02-28 12:00:00,50.79,50.79,50.79,50.79,0.0,44.5842,44.5842,44.5842,44.5842,0.0
2023-02-28 12:30:00,50.79,50.8,50.79,50.79,4970.0,44.5842,44.593,44.5842,44.5842,4970.0
2023-02-28 13:00:00,50.8,50.8,50.8,50.8,700.0,44.593,44.593,44.593,44.593,700.0
2023-02-28 13:30:00,50.8,50.8,50.8,50.8,500.0,44.593,44.593,44.593,44.593,500.0
2023-02-28 14:00:00,50.8,50.8,50.79,50.79,2781.0,44.593,44.593,44.5842,44.5842,2781.0
2023-02-28 14:30:00,50.79,50.79,50.79,50.79,3421.0,44.5842,44.5842,44.5842,44.5842,3421.0
2023-02-28 15:00:00,50.79,50.79,50.77,50.77,13700.0,44.5842,44.5842,44.5666,44.5666,13700.0
2023-02-28 15:30:00,50.77,50.81,50.77,50.81,33919.0,44.5666,44.6018,44.5666,44.6018,33919.0
2023-03-01 09:30:00,50.62,50.62,50.61,50.61,4300.0,44.614,44.614,44.6051,44.6051,4300.0
2023-03-01 10:00:00,50.61,50.61,50.59,50.59,5648.0,44.6051,44.6051,44.5875,44.5875,5648.0
2023-03-01 10:30:00,50.59,50.59,50.55,50.55,15300.0,44.5875,44.5875,44.5523,44.5523,15300.0
2023-03-01 11:00:00,50.55,50.55,50.55,50.55,200.0,44.5523,44.5523,44.5523,44.5523,200.0
2023-03-01 11:30:00,50.55,50.55,50.55,50.55,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2023-03-01 12:00:00,50.55,50.55,50.55,50.55,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2023-03-01 12:30:00,50.55,50.57,50.55,50.56,9437.0,44.5523,44.5699,44.5523,44.5611,9437.0
2023-03-01 13:00:00,50.57,50.58,50.57,50.58,7300.0,44.5699,44.5787,44.5699,44.5787,7300.0
2023-03-01 13:30:00,50.58,50.58,50.57,50.58,5400.0,44.5787,44.5787,44.5699,44.5787,5400.0
2023-03-01 14:00:00,50.58,50.58,50.58,50.58,1100.0,44.5787,44.5787,44.5787,44.5787,1100.0
2023-03-01 14:30:00,50.58,50.58,50.58,50.58,200.0,44.5787,44.5787,44.5787,44.5787,200.0
2023-03-01 15:00:00,50.58,50.58,50.58,50.58,200.0,44.5787,44.5787,44.5787,44.5787,200.0
2023-03-01 15:30:00,50.58,50.59,50.58,50.59,2063.0,44.5787,44.5875,44.5787,44.5875,2063.0
2023-03-02 09:30:00,50.6,50.62,50.59,50.62,3972.0,44.5963,44.614,44.5875,44.614,3972.0
2023-03-02 10:00:00,50.62,50.62,50.62,50.62,2243.0,44.614,44.614,44.614,44.614,2243.0
2023-03-02 10:30:00,50.62,50.63,50.62,50.63,1500.0,44.614,44.6228,44.614,44.6228,1500.0
2023-03-02 11:00:00,50.63,50.63,50.63,50.63,600.0,44.6228,44.6228,44.6228,44.6228,600.0
2023-03-02 11:30:00,50.63,50.64,50.63,50.64,4243.0,44.6228,44.6316,44.6228,44.6316,4243.0
2023-03-02 12:00:00,50.63,50.63,50.63,50.63,200.0,44.6228,44.6228,44.6228,44.6228,200.0
2023-03-02 12:30:00,50.64,50.64,50.64,50.64,600.0,44.6316,44.6316,44.6316,44.6316,600.0
2023-03-02 13:00:00,50.64,50.64,50.64,50.64,0.0,44.6316,44.6316,44.6316,44.6316,0.0
2023-03-02 13:30:00,50.64,50.64,50.64,50.64,0.0,44.6316,44.6316,44.6316,44.6316,0.0
2023-03-02 14:00:00,50.64,50.64,50.63,50.63,1774.0,44.6316,44.6316,44.6228,44.6228,1774.0
2023-03-02 14:30:00,50.63,50.63,50.63,50.63,6000.0,44.6228,44.6228,44.6228,44.6228,6000.0
2023-03-02 15:00:00,50.63,50.65,50.63,50.64,21522.0,44.6228,44.6404,44.6228,44.6316,21522.0
2023-03-02 15:30:00,50.65,50.66,50.65,50.66,6867.0,44.6404,44.6492,44.6404,44.6492,6867.0
2023-03-03 09:30:00,50.64,50.66,50.64,50.66,2400.0,44.6316,44.6492,44.6316,44.6492,2400.0
2023-03-03 10:00:00,50.66,50.67,50.66,50.66,5125.0,44.6492,44.658,44.6492,44.6492,5125.0
2023-03-03 10:30:00,50.67,50.68,50.67,50.67,8395.0,44.658,44.6668,44.658,44.658,8395.0
2023-03-03 11:00:00,50.67,50.68,50.66,50.68,10512.0,44.658,44.6668,44.6492,44.6668,10512.0
2023-03-03 11:30:00,50.68,50.69,50.67,50.69,7075.0,44.6668,44.6756,44.658,44.6756,7075.0
2023-03-03 12:00:00,50.69,50.69,50.67,50.67,3402.0,44.6756,44.6756,44.658,44.658,3402.0
2023-03-03 12:30:00,50.67,50.67,50.67,50.67,5000.0,44.658,44.658,44.658,44.658,5000.0
2023-03-03 13:00:00,50.67,50.67,50.67,50.67,5700.0,44.658,44.658,44.658,44.658,5700.0
2023-03-03 13:30:00,50.67,50.68,50.67,50.68,5900.0,44.658,44.6668,44.658,44.6668,5900.0
2023-03-03 14:00:00,50.68,50.68,50.67,50.68,3700.0,44.6668,44.6668,44.658,44.6668,3700.0
2023-03-03 14:30:00,50.67,50.68,50.67,50.68,900.0,44.658,44.6668,44.658,44.6668,900.0
2023-03-03 15:00:00,50.67,50.68,50.67,50.68,3461.0,44.658,44.6668,44.658,44.6668,3461.0
2023-03-03 15:30:00,50.68,50.69,50.67,50.67,5059.0,44.6668,44.6756,44.658,44.658,5059.0
2023-03-06 09:30:00,50.67,50.68,50.67,50.67,3900.0,44.658,44.6668,44.658,44.658,3900.0
2023-03-06 10:00:00,50.68,50.68,50.68,50.68,4210.0,44.6668,44.6668,44.6668,44.6668,4210.0
2023-03-06 10:30:00,50.67,50.67,50.67,50.67,400.0,44.658,44.658,44.658,44.658,400.0
2023-03-06 11:00:00,50.67,50.67,50.67,50.67,0.0,44.658,44.658,44.658,44.658,0.0
2023-03-06 11:30:00,50.67,50.67,50.67,50.67,0.0,44.658,44.658,44.658,44.658,0.0
2023-03-06 12:00:00,50.67,50.67,50.67,50.67,400.0,44.658,44.658,44.658,44.658,400.0
2023-03-06 12:30:00,50.67,50.67,50.67,50.67,1000.0,44.658,44.658,44.658,44.658,1000.0
2023-03-06 13:00:00,50.68,50.68,50.67,50.67,6980.0,44.6668,44.6668,44.658,44.658,6980.0
2023-03-06 13:30:00,50.67,50.67,50.67,50.67,900.0,44.658,44.658,44.658,44.658,900.0
2023-03-06 14:00:00,50.68,50.7,50.68,50.7,4819.0,44.6668,44.6845,44.6668,44.6845,4819.0
2023-03-06 14:30:00,50.7,50.7,50.7,50.7,2168.0,44.6845,44.6845,44.6845,44.6845,2168.0
2023-03-06 15:00:00,50.7,50.7,50.7,50.7,5820.0,44.6845,44.6845,44.6845,44.6845,5820.0
2023-03-06 15:30:00,50.7,50.7,50.7,50.7,7690.0,44.6845,44.6845,44.6845,44.6845,7690.0
2023-03-07 09:30:00,50.68,50.7,50.68,50.7,2201.0,44.6668,44.6845,44.6668,44.6845,2201.0
2023-03-07 10:00:00,50.7,50.7,50.68,50.68,9200.0,44.6845,44.6845,44.6668,44.6668,9200.0
2023-03-07 10:30:00,50.67,50.69,50.67,50.69,4145.0,44.658,44.6756,44.658,44.6756,4145.0
2023-03-07 11:00:00,50.69,50.69,50.68,50.68,2000.0,44.6756,44.6756,44.6668,44.6668,2000.0
2023-03-07 11:30:00,50.68,50.69,50.68,50.69,2300.0,44.6668,44.6756,44.6668,44.6756,2300.0
2023-03-07 12:00:00,50.69,50.69,50.69,50.69,4200.0,44.6756,44.6756,44.6756,44.6756,4200.0
2023-03-07 12:30:00,50.69,50.69,50.68,50.68,400.0,44.6756,44.6756,44.6668,44.6668,400.0
2023-03-07 13:00:00,50.69,50.7,50.69,50.7,9600.0,44.6756,44.6845,44.6756,44.6845,9600.0
2023-03-07 13:30:00,50.7,50.7,50.7,50.7,2064.0,44.6845,44.6845,44.6845,44.6845,2064.0
2023-03-07 14:00:00,50.7,50.71,50.7,50.7,4300.0,44.6845,44.6933,44.6845,44.6845,4300.0
2023-03-07 14:30:00,50.7,50.7,50.7,50.7,300.0,44.6845,44.6845,44.6845,44.6845,300.0
2023-03-07 15:00:00,50.7,50.7,50.7,50.7,1585.0,44.6845,44.6845,44.6845,44.6845,1585.0
2023-03-07 15:30:00,50.7,50.7,50.7,50.7,4733.0,44.6845,44.6845,44.6845,44.6845,4733.0
2023-03-08 09:30:00,50.7,50.71,50.69,50.7,6672.0,44.6845,44.6933,44.6756,44.6845,6672.0
2023-03-08 10:00:00,50.7,50.71,50.69,50.69,1500.0,44.6845,44.6933,44.6756,44.6756,1500.0
2023-03-08 10:30:00,50.69,50.69,50.69,50.69,0.0,44.6756,44.6756,44.6756,44.6756,0.0
2023-03-08 11:00:00,50.7,50.7,50.7,50.7,1200.0,44.6845,44.6845,44.6845,44.6845,1200.0
2023-03-08 11:30:00,50.7,50.7,50.69,50.7,1689.0,44.6845,44.6845,44.6756,44.6845,1689.0
2023-03-08 12:00:00,50.7,50.7,50.7,50.7,1900.0,44.6845,44.6845,44.6845,44.6845,1900.0
2023-03-08 12:30:00,50.7,50.7,50.7,50.7,900.0,44.6845,44.6845,44.6845,44.6845,900.0
2023-03-08 13:00:00,50.69,50.7,50.69,50.7,1300.0,44.6756,44.6845,44.6756,44.6845,1300.0
2023-03-08 13:30:00,50.7,50.7,50.7,50.7,100.0,44.6845,44.6845,44.6845,44.6845,100.0
2023-03-08 14:00:00,50.7,50.7,50.7,50.7,11084.0,44.6845,44.6845,44.6845,44.6845,11084.0
2023-03-08 14:30:00,50.7,50.7,50.7,50.7,4316.0,44.6845,44.6845,44.6845,44.6845,4316.0
2023-03-08 15:00:00,50.7,50.7,50.7,50.7,3300.0,44.6845,44.6845,44.6845,44.6845,3300.0
2023-03-08 15:30:00,50.7,50.7,50.7,50.7,5483.0,44.6845,44.6845,44.6845,44.6845,5483.0
2023-03-09 09:30:00,50.71,50.73,50.71,50.73,8198.0,44.6933,44.7109,44.6933,44.7109,8198.0
2023-03-09 10:00:00,50.73,50.73,50.73,50.73,0.0,44.7109,44.7109,44.7109,44.7109,0.0
2023-03-09 10:30:00,50.73,50.73,50.73,50.73,2200.0,44.7109,44.7109,44.7109,44.7109,2200.0
2023-03-09 11:00:00,50.73,50.73,50.73,50.73,800.0,44.7109,44.7109,44.7109,44.7109,800.0
2023-03-09 11:30:00,50.73,50.73,50.73,50.73,0.0,44.7109,44.7109,44.7109,44.7109,0.0
2023-03-09 12:00:00,50.73,50.74,50.73,50.74,6469.0,44.7109,44.7197,44.7109,44.7197,6469.0
2023-03-09 12:30:00,50.74,50.74,50.74,50.74,0.0,44.7197,44.7197,44.7197,44.7197,0.0
2023-03-09 13:00:00,50.73,50.73,50.73,50.73,1500.0,44.7109,44.7109,44.7109,44.7109,1500.0
2023-03-09 13:30:00,50.73,50.73,50.73,50.73,800.0,44.7109,44.7109,44.7109,44.7109,800.0
2023-03-09 14:00:00,50.73,50.73,50.73,50.73,1500.0,44.7109,44.7109,44.7109,44.7109,1500.0
2023-03-09 14:30:00,50.73,50.74,50.72,50.72,9262.0,44.7109,44.7197,44.7021,44.7021,9262.0
2023-03-09 15:00:00,50.72,50.73,50.72,50.73,2606.0,44.7021,44.7109,44.7021,44.7109,2606.0
2023-03-09 15:30:00,50.72,50.72,50.7,50.7,20947.0,44.7021,44.7021,44.6845,44.6845,20947.0
2023-03-10 09:30:00,50.69,50.69,50.66,50.66,7604.0,44.6756,44.6756,44.6492,44.6492,7604.0
2023-03-10 10:00:00,50.66,50.66,50.55,50.57,60796.0,44.6492,44.6492,44.5523,44.5699,60796.0
2023-03-10 10:30:00,50.56,50.56,50.54,50.55,17258.0,44.5611,44.5611,44.5434,44.5523,17258.0
2023-03-10 11:00:00,50.55,50.55,50.55,50.55,27015.0,44.5523,44.5523,44.5523,44.5523,27015.0
2023-03-10 11:30:00,50.55,50.59,50.55,50.58,21313.0,44.5523,44.5875,44.5523,44.5787,21313.0
2023-03-10 12:00:00,50.58,50.58,50.57,50.58,11892.0,44.5787,44.5787,44.5699,44.5787,11892.0
2023-03-10 12:30:00,50.58,50.59,50.58,50.59,8781.0,44.5787,44.5875,44.5787,44.5875,8781.0
2023-03-10 13:00:00,50.59,50.59,50.59,50.59,1000.0,44.5875,44.5875,44.5875,44.5875,1000.0
2023-03-10 13:30:00,50.59,50.59,50.58,50.59,8335.0,44.5875,44.5875,44.5787,44.5875,8335.0
2023-03-10 14:00:00,50.59,50.59,50.59,50.59,1429.0,44.5875,44.5875,44.5875,44.5875,1429.0
2023-03-10 14:30:00,50.59,50.59,50.59,50.59,3000.0,44.5875,44.5875,44.5875,44.5875,3000.0
2023-03-10 15:00:00,50.59,50.67,50.55,50.67,57519.0,44.5875,44.658,44.5523,44.658,57519.0
2023-03-10 15:30:00,50.67,50.67,50.66,50.66,11692.0,44.658,44.658,44.6492,44.6492,11692.0
2023-03-13 09:30:00,50.56,50.56,50.4,50.42,39631.0,44.5611,44.5611,44.4201,44.4377,39631.0
2023-03-13 10:00:00,50.42,50.44,50.41,50.41,27674.0,44.4377,44.4553,44.4289,44.4289,27674.0
2023-03-13 10:30:00,50.41,50.41,50.39,50.39,26998.0,44.4289,44.4289,44.4112,44.4112,26998.0
2023-03-13 11:00:00,50.39,50.39,50.28,50.28,60051.0,44.4112,44.4112,44.3143,44.3143,60051.0
2023-03-13 11:30:00,50.28,50.37,50.24,50.33,75709.0,44.3143,44.3936,44.279,44.3584,75709.0
2023-03-13 12:00:00,50.32,50.32,50.26,50.26,65580.0,44.3495,44.3495,44.2967,44.2967,65580.0
2023-03-13 12:30:00,50.26,50.26,50.2,50.22,42186.0,44.2967,44.2967,44.2438,44.2614,42186.0
2023-03-13 13:00:00,50.22,50.22,50.2,50.2,14804.0,44.2614,44.2614,44.2438,44.2438,14804.0
2023-03-13 13:30:00,50.2,50.22,49.99,50.0,96598.0,44.2438,44.2614,44.0587,44.0675,96598.0
2023-03-13 14:00:00,50.02,50.03,49.66,49.69,203316.0,44.0851,44.094,43.7679,43.7943,203316.0
2023-03-13 14:30:00,49.68,49.68,49.47,49.59,84359.0,43.7855,43.7855,43.6004,43.7062,84359.0
2023-03-13 15:00:00,49.59,49.74,49.59,49.65,58877.0,43.7062,43.8384,43.7062,43.759,58877.0
2023-03-13 15:30:00,49.65,49.9,49.65,49.88,93522.0,43.759,43.9794,43.759,43.9618,93522.0
2023-03-14 09:30:00,49.98,50.35,49.96,50.34,83651.0,44.0499,44.376,44.0323,44.3672,83651.0
2023-03-14 10:00:00,50.34,50.38,50.24,50.24,30318.0,44.3672,44.4024,44.279,44.279,30318.0
2023-03-14 10:30:00,50.23,50.23,50.2,50.22,16300.0,44.2702,44.2702,44.2438,44.2614,16300.0
2023-03-14 11:00:00,50.21,50.24,50.13,50.2,49129.0,44.2526,44.279,44.1821,44.2438,49129.0
2023-03-14 11:30:00,50.19,50.2,50.15,50.2,19704.0,44.235,44.2438,44.1997,44.2438,19704.0
2023-03-14 12:00:00,50.2,50.2,50.17,50.2,9797.0,44.2438,44.2438,44.2173,44.2438,9797.0
2023-03-14 12:30:00,50.2,50.23,50.2,50.21,24993.0,44.2438,44.2702,44.2438,44.2526,24993.0
2023-03-14 13:00:00,50.22,50.22,50.13,50.16,9025.0,44.2614,44.2614,44.1821,44.2085,9025.0
2023-03-14 13:30:00,50.13,50.13,50.05,50.06,17520.0,44.1821,44.1821,44.1116,44.1204,17520.0
2023-03-14 14:00:00,50.06,50.13,50.06,50.11,9948.0,44.1204,44.1821,44.1204,44.1645,9948.0
2023-03-14 14:30:00,50.1,50.13,50.0,50.13,51374.0,44.1556,44.1821,44.0675,44.1821,51374.0
2023-03-14 15:00:00,50.13,50.13,50.08,50.09,25849.0,44.1821,44.1821,44.138,44.1468,25849.0
2023-03-14 15:30:00,50.09,50.13,49.97,50.08,56092.0,44.1468,44.1821,44.0411,44.138,56092.0
2023-03-15 09:30:00,49.96,49.96,49.31,49.49,162769.0,44.0323,44.0323,43.4594,43.618,162769.0
2023-03-15 10:00:00,49.47,49.66,49.42,49.44,133666.0,43.6004,43.7679,43.5563,43.574,133666.0
2023-03-15 10:30:00,49.45,49.61,49.12,49.54,203162.0,43.5828,43.7238,43.2919,43.6621,203162.0
2023-03-15 11:00:00,49.56,49.62,49.34,49.36,47610.0,43.6797,43.7326,43.4858,43.5034,47610.0
2023-03-15 11:30:00,49.45,49.49,49.34,49.46,108472.0,43.5828,43.618,43.4858,43.5916,108472.0
2023-03-15 12:00:00,49.46,49.71,49.43,49.43,156228.0,43.5916,43.8119,43.5651,43.5651,156228.0
2023-03-15 12:30:00,49.43,49.56,49.38,49.53,117202.0,43.5651,43.6797,43.5211,43.6533,117202.0
2023-03-15 13:00:00,49.52,49.55,49.47,49.54,41362.0,43.6445,43.6709,43.6004,43.6621,41362.0
2023-03-15 13:30:00,49.54,49.75,49.52,49.65,124592.0,43.6621,43.8472,43.6445,43.759,124592.0
2023-03-15 14:00:00,49.65,49.67,49.48,49.61,44608.0,43.759,43.7767,43.6092,43.7238,44608.0
2023-03-15 14:30:00,49.61,49.73,49.57,49.63,53576.0,43.7238,43.8295,43.6885,43.7414,53576.0
2023-03-15 15:00:00,49.67,49.69,49.57,49.66,41328.0,43.7767,43.7943,43.6885,43.7679,41328.0
2023-03-15 15:30:00,49.67,49.7,49.44,49.46,105954.0,43.7767,43.8031,43.574,43.5916,105954.0
2023-03-16 09:30:00,49.55,49.57,49.22,49.28,175420.0,43.6709,43.6885,43.3801,43.4329,175420.0
2023-03-16 10:00:00,49.27,49.29,49.23,49.27,53400.0,43.4241,43.4418,43.3889,43.4241,53400.0
2023-03-16 10:30:00,49.28,49.6,49.28,49.57,43600.0,43.4329,43.715,43.4329,43.6885,43600.0
2023-03-16 11:00:00,49.61,49.86,49.54,49.71,38406.0,43.7238,43.9441,43.6621,43.8119,38406.0
2023-03-16 11:30:00,49.77,50.05,49.73,49.86,59058.0,43.8648,44.1116,43.8295,43.9441,59058.0
2023-03-16 12:00:00,49.93,49.94,49.66,49.7,45654.0,44.0058,44.0146,43.7679,43.8031,45654.0
2023-03-16 12:30:00,49.71,49.76,49.69,49.71,18200.0,43.8119,43.856,43.7943,43.8119,18200.0
2023-03-16 13:00:00,49.7,49.74,49.7,49.7,9992.0,43.8031,43.8384,43.8031,43.8031,9992.0
2023-03-16 13:30:00,49.7,49.78,49.7,49.76,15590.0,43.8031,43.8736,43.8031,43.856,15590.0
2023-03-16 14:00:00,49.74,49.82,49.74,49.82,4500.0,43.8384,43.9089,43.8384,43.9089,4500.0
2023-03-16 14:30:00,49.82,50.07,49.82,50.03,41551.0,43.9089,44.1292,43.9089,44.094,41551.0
2023-03-16 15:00:00,50.03,50.06,49.93,49.94,25585.0,44.094,44.1204,44.0058,44.0146,25585.0
2023-03-16 15:30:00,49.93,49.98,49.9,49.94,34630.0,44.0058,44.0499,43.9794,44.0146,34630.0
2023-03-17 09:30:00,49.91,49.93,49.59,49.88,282087.0,43.9882,44.0058,43.7062,43.9618,282087.0
2023-03-17 10:00:00,49.89,50.05,49.88,49.88,167749.0,43.9706,44.1116,43.9618,43.9618,167749.0
2023-03-17 10:30:00,49.88,49.92,49.84,49.89,78856.0,43.9618,43.997,43.9265,43.9706,78856.0
2023-03-17 11:00:00,49.89,49.91,49.89,49.9,19990.0,43.9706,43.9882,43.9706,43.9794,19990.0
2023-03-17 11:30:00,49.9,50.09,49.9,50.05,111933.0,43.9794,44.1468,43.9794,44.1116,111933.0
2023-03-17 12:00:00,50.05,50.07,50.03,50.05,13153.0,44.1116,44.1292,44.094,44.1116,13153.0
2023-03-17 12:30:00,50.05,50.05,50.02,50.02,7677.0,44.1116,44.1116,44.0851,44.0851,7677.0
2023-03-17 13:00:00,50.02,50.03,49.98,49.98,7000.0,44.0851,44.094,44.0499,44.0499,7000.0
2023-03-17 13:30:00,49.98,49.98,49.92,49.92,15325.0,44.0499,44.0499,43.997,43.997,15325.0
2023-03-17 14:00:00,49.92,49.92,49.89,49.9,7304.0,43.997,43.997,43.9706,43.9794,7304.0
2023-03-17 14:30:00,49.9,49.92,49.84,49.85,13801.0,43.9794,43.997,43.9265,43.9353,13801.0
2023-03-17 15:00:00,49.85,49.85,49.82,49.84,6771.0,43.9353,43.9353,43.9089,43.9265,6771.0
2023-03-17 15:30:00,49.84,49.91,49.84,49.9,30608.0,43.9265,43.9882,43.9265,43.9794,30608.0
2023-03-20 09:30:00,49.91,49.98,49.78,49.96,18093.0,43.9882,44.0499,43.8736,44.0323,18093.0
2023-03-20 10:00:00,49.96,50.02,49.95,50.0,14550.0,44.0323,44.0851,44.0234,44.0675,14550.0
2023-03-20 10:30:00,50.02,50.02,50.0,50.01,37587.0,44.0851,44.0851,44.0675,44.0763,37587.0
2023-03-20 11:00:00,50.01,50.04,50.01,50.04,5685.0,44.0763,44.1028,44.0763,44.1028,5685.0
2023-03-20 11:30:00,50.02,50.04,50.01,50.02,15734.0,44.0851,44.1028,44.0763,44.0851,15734.0
2023-03-20 12:00:00,50.02,50.02,49.97,50.01,69423.0,44.0851,44.0851,44.0411,44.0763,69423.0
2023-03-20 12:30:00,49.97,50.0,49.92,49.99,63368.0,44.0411,44.0675,43.997,44.0587,63368.0
2023-03-20 13:00:00,49.97,49.97,49.93,49.94,7991.0,44.0411,44.0411,44.0058,44.0146,7991.0
2023-03-20 13:30:00,49.95,49.95,49.89,49.93,16330.0,44.0234,44.0234,43.9706,44.0058,16330.0
2023-03-20 14:00:00,49.95,49.95,49.91,49.93,13417.0,44.0234,44.0234,43.9882,44.0058,13417.0
2023-03-20 14:30:00,49.92,49.94,49.91,49.92,12173.0,43.997,44.0146,43.9882,43.997,12173.0
2023-03-20 15:00:00,49.93,49.95,49.92,49.94,11892.0,44.0058,44.0234,43.997,44.0146,11892.0
2023-03-20 15:30:00,49.94,49.96,49.91,49.92,8965.0,44.0146,44.0323,43.9882,43.997,8965.0
2023-03-21 09:30:00,50.14,50.34,50.14,50.3,21921.0,44.1909,44.3672,44.1909,44.3319,21921.0
2023-03-21 10:00:00,50.28,50.29,50.2,50.26,34337.0,44.3143,44.3231,44.2438,44.2967,34337.0
2023-03-21 10:30:00,50.27,50.3,50.22,50.28,25046.0,44.3055,44.3319,44.2614,44.3143,25046.0
2023-03-21 11:00:00,50.28,50.28,50.21,50.28,38276.0,44.3143,44.3143,44.2526,44.3143,38276.0
2023-03-21 11:30:00,50.28,50.29,50.25,50.26,14578.0,44.3143,44.3231,44.2879,44.2967,14578.0
2023-03-21 12:00:00,50.27,50.3,50.27,50.28,28532.0,44.3055,44.3319,44.3055,44.3143,28532.0
2023-03-21 12:30:00,50.28,50.28,50.26,50.28,13840.0,44.3143,44.3143,44.2967,44.3143,13840.0
2023-03-21 13:00:00,50.28,50.34,50.28,50.32,37887.0,44.3143,44.3672,44.3143,44.3495,37887.0
2023-03-21 13:30:00,50.33,50.33,50.3,50.31,11308.0,44.3584,44.3584,44.3319,44.3407,11308.0
2023-03-21 14:00:00,50.31,50.32,50.29,50.3,13874.0,44.3407,44.3495,44.3231,44.3319,13874.0
2023-03-21 14:30:00,50.31,50.33,50.3,50.32,9774.0,44.3407,44.3584,44.3319,44.3495,9774.0
2023-03-21 15:00:00,50.32,50.33,50.27,50.3,26602.0,44.3495,44.3584,44.3055,44.3319,26602.0
2023-03-21 15:30:00,50.3,50.33,50.28,50.3,27417.0,44.3319,44.3584,44.3143,44.3319,27417.0
2023-03-22 09:30:00,50.29,50.34,50.27,50.27,11290.0,44.3231,44.3672,44.3055,44.3055,11290.0
2023-03-22 10:00:00,50.27,50.3,50.22,50.29,16092.0,44.3055,44.3319,44.2614,44.3231,16092.0
2023-03-22 10:30:00,50.29,50.3,50.23,50.27,4900.0,44.3231,44.3319,44.2702,44.3055,4900.0
2023-03-22 11:00:00,50.27,50.27,50.24,50.24,4900.0,44.3055,44.3055,44.279,44.279,4900.0
2023-03-22 11:30:00,50.24,50.25,50.23,50.24,6000.0,44.279,44.2879,44.2702,44.279,6000.0
2023-03-22 12:00:00,50.24,50.26,50.24,50.26,4150.0,44.279,44.2967,44.279,44.2967,4150.0
2023-03-22 12:30:00,50.26,50.27,50.11,50.11,71871.0,44.2967,44.3055,44.1645,44.1645,71871.0
2023-03-22 13:00:00,50.1,50.13,50.1,50.12,7900.0,44.1556,44.1821,44.1556,44.1733,7900.0
2023-03-22 13:30:00,50.11,50.19,50.09,50.18,14709.0,44.1645,44.235,44.1468,44.2262,14709.0
2023-03-22 14:00:00,50.14,50.19,50.12,50.16,13010.0,44.1909,44.235,44.1733,44.2085,13010.0
2023-03-22 14:30:00,50.18,50.28,50.17,50.24,18516.0,44.2262,44.3143,44.2173,44.279,18516.0
2023-03-22 15:00:00,50.24,50.25,50.09,50.18,17134.0,44.279,44.2879,44.1468,44.2262,17134.0
2023-03-22 15:30:00,50.17,50.17,50.04,50.05,9350.0,44.2173,44.2173,44.1028,44.1116,9350.0
2023-03-23 09:30:00,50.2,50.34,50.16,50.3,26283.0,44.2438,44.3672,44.2085,44.3319,26283.0
2023-03-23 10:00:00,50.3,50.33,50.26,50.27,34746.0,44.3319,44.3584,44.2967,44.3055,34746.0
2023-03-23 10:30:00,50.27,50.28,50.22,50.24,69076.0,44.3055,44.3143,44.2614,44.279,69076.0
2023-03-23 11:00:00,50.21,50.23,50.19,50.22,17312.0,44.2526,44.2702,44.235,44.2614,17312.0
2023-03-23 11:30:00,50.22,50.25,50.22,50.25,3879.0,44.2614,44.2879,44.2614,44.2879,3879.0
2023-03-23 12:00:00,50.24,50.28,50.24,50.27,15972.0,44.279,44.3143,44.279,44.3055,15972.0
2023-03-23 12:30:00,50.26,50.29,50.26,50.29,3500.0,44.2967,44.3231,44.2967,44.3231,3500.0
2023-03-23 13:00:00,50.26,50.27,50.22,50.22,4964.0,44.2967,44.3055,44.2614,44.2614,4964.0
2023-03-23 13:30:00,50.25,50.26,50.23,50.24,8148.0,44.2879,44.2967,44.2702,44.279,8148.0
2023-03-23 14:00:00,50.24,50.24,50.19,50.2,1100.0,44.279,44.279,44.235,44.2438,1100.0
2023-03-23 14:30:00,50.2,50.2,49.99,50.0,26170.0,44.2438,44.2438,44.0587,44.0675,26170.0
2023-03-23 15:00:00,50.0,50.13,49.99,50.07,58784.0,44.0675,44.1821,44.0587,44.1292,58784.0
2023-03-23 15:30:00,50.07,50.13,50.06,50.13,26328.0,44.1292,44.1821,44.1204,44.1821,26328.0
2023-03-24 09:30:00,50.16,50.18,50.09,50.18,19435.0,44.2085,44.2262,44.1468,44.2262,19435.0
2023-03-24 10:00:00,50.18,50.18,50.13,50.16,16817.0,44.2262,44.2262,44.1821,44.2085,16817.0
2023-03-24 10:30:00,50.17,50.17,50.17,50.17,1900.0,44.2173,44.2173,44.2173,44.2173,1900.0
2023-03-24 11:00:00,50.17,50.17,50.16,50.16,1458.0,44.2173,44.2173,44.2085,44.2085,1458.0
2023-03-24 11:30:00,50.17,50.2,50.17,50.2,9877.0,44.2173,44.2438,44.2173,44.2438,9877.0
2023-03-24 12:00:00,50.21,50.21,50.17,50.19,19388.0,44.2526,44.2526,44.2173,44.235,19388.0
2023-03-24 12:30:00,50.2,50.2,50.16,50.16,70391.0,44.2438,44.2438,44.2085,44.2085,70391.0
2023-03-24 13:00:00,50.16,50.18,50.16,50.17,64619.0,44.2085,44.2262,44.2085,44.2173,64619.0
2023-03-24 13:30:00,50.17,50.18,50.15,50.16,45383.0,44.2173,44.2262,44.1997,44.2085,45383.0
2023-03-24 14:00:00,50.16,50.17,50.16,50.16,3998.0,44.2085,44.2173,44.2085,44.2085,3998.0
2023-03-24 14:30:00,50.16,50.18,50.16,50.17,5247.0,44.2085,44.2262,44.2085,44.2173,5247.0
2023-03-24 15:00:00,50.17,50.19,50.16,50.16,12750.0,44.2173,44.235,44.2085,44.2085,12750.0
2023-03-24 15:30:00,50.16,50.19,50.16,50.17,5094.0,44.2085,44.235,44.2085,44.2173,5094.0
2023-03-27 09:30:00,50.17,50.31,50.16,50.29,30835.0,44.2173,44.3407,44.2085,44.3231,30835.0
2023-03-27 10:00:00,50.28,50.28,50.26,50.27,27893.0,44.3143,44.3143,44.2967,44.3055,27893.0
2023-03-27 10:30:00,50.28,50.33,50.28,50.3,6015.0,44.3143,44.3584,44.3143,44.3319,6015.0
2023-03-27 11:00:00,50.3,50.31,50.29,50.29,2196.0,44.3319,44.3407,44.3231,44.3231,2196.0
2023-03-27 11:30:00,50.3,50.31,50.27,50.27,2979.0,44.3319,44.3407,44.3055,44.3055,2979.0
2023-03-27 12:00:00,50.27,50.28,50.27,50.28,2790.0,44.3055,44.3143,44.3055,44.3143,2790.0
2023-03-27 12:30:00,50.27,50.29,50.27,50.29,9219.0,44.3055,44.3231,44.3055,44.3231,9219.0
2023-03-27 13:00:00,50.29,50.3,50.27,50.27,4200.0,44.3231,44.3319,44.3055,44.3055,4200.0
2023-03-27 13:30:00,50.27,50.28,50.27,50.28,3443.0,44.3055,44.3143,44.3055,44.3143,3443.0
2023-03-27 14:00:00,50.28,50.28,50.22,50.22,8227.0,44.3143,44.3143,44.2614,44.2614,8227.0
2023-03-27 14:30:00,50.22,50.25,50.22,50.25,2587.0,44.2614,44.2879,44.2614,44.2879,2587.0
2023-03-27 15:00:00,50.24,50.24,50.17,50.19,13116.0,44.279,44.279,44.2173,44.235,13116.0
2023-03-27 15:30:00,50.19,50.19,50.15,50.17,10057.0,44.235,44.235,44.1997,44.2173,10057.0
2023-03-28 09:30:00,50.27,50.28,50.23,50.25,27526.0,44.3055,44.3143,44.2702,44.2879,27526.0
2023-03-28 10:00:00,50.24,50.26,50.24,50.24,3300.0,44.279,44.2967,44.279,44.279,3300.0
2023-03-28 10:30:00,50.25,50.29,50.23,50.25,12200.0,44.2879,44.3231,44.2702,44.2879,12200.0
2023-03-28 11:00:00,50.24,50.25,50.24,50.25,2600.0,44.279,44.2879,44.279,44.2879,2600.0
2023-03-28 11:30:00,50.25,50.26,50.24,50.25,2700.0,44.2879,44.2967,44.279,44.2879,2700.0
2023-03-28 12:00:00,50.25,50.25,50.25,50.25,0.0,44.2879,44.2879,44.2879,44.2879,0.0
2023-03-28 12:30:00,50.24,50.24,50.2,50.24,20940.0,44.279,44.279,44.2438,44.279,20940.0
2023-03-28 13:00:00,50.24,50.25,50.23,50.23,2100.0,44.279,44.2879,44.2702,44.2702,2100.0
2023-03-28 13:30:00,50.23,50.23,50.21,50.21,1300.0,44.2702,44.2702,44.2526,44.2526,1300.0
2023-03-28 14:00:00,50.2,50.25,50.2,50.22,15846.0,44.2438,44.2879,44.2438,44.2614,15846.0
2023-03-28 14:30:00,50.22,50.26,50.22,50.25,8550.0,44.2614,44.2967,44.2614,44.2879,8550.0
2023-03-28 15:00:00,50.24,50.25,50.22,50.24,15934.0,44.279,44.2879,44.2614,44.279,15934.0
2023-03-28 15:30:00,50.24,50.26,50.24,50.26,11475.0,44.279,44.2967,44.279,44.2967,11475.0
2023-03-29 09:30:00,50.27,50.34,50.27,50.34,7436.0,44.3055,44.3672,44.3055,44.3672,7436.0
2023-03-29 10:00:00,50.3,50.34,50.3,50.34,950.0,44.3319,44.3672,44.3319,44.3672,950.0
2023-03-29 10:30:00,50.34,50.35,50.33,50.33,4643.0,44.3672,44.376,44.3584,44.3584,4643.0
2023-03-29 11:00:00,50.33,50.36,50.33,50.36,3000.0,44.3584,44.3848,44.3584,44.3848,3000.0
2023-03-29 11:30:00,50.35,50.35,50.34,50.34,1602.0,44.376,44.376,44.3672,44.3672,1602.0
2023-03-29 12:00:00,50.34,50.34,50.34,50.34,300.0,44.3672,44.3672,44.3672,44.3672,300.0
2023-03-29 12:30:00,50.34,50.37,50.34,50.36,10999.0,44.3672,44.3936,44.3672,44.3848,10999.0
2023-03-29 13:00:00,50.36,50.36,50.35,50.36,3100.0,44.3848,44.3848,44.376,44.3848,3100.0
2023-03-29 13:30:00,50.36,50.36,50.35,50.36,6200.0,44.3848,44.3848,44.376,44.3848,6200.0
2023-03-29 14:00:00,50.36,50.37,50.35,50.35,3823.0,44.3848,44.3936,44.376,44.376,3823.0
2023-03-29 14:30:00,50.35,50.39,50.35,50.39,5281.0,44.376,44.4112,44.376,44.4112,5281.0
2023-03-29 15:00:00,50.39,50.4,50.37,50.38,4039.0,44.4112,44.4201,44.3936,44.4024,4039.0
2023-03-29 15:30:00,50.4,50.4,50.38,50.38,1100.0,44.4201,44.4201,44.4024,44.4024,1100.0
2023-03-30 09:30:00,50.41,50.45,50.4,50.42,9900.0,44.4289,44.4641,44.4201,44.4377,9900.0
2023-03-30 10:00:00,50.41,50.42,50.4,50.41,4700.0,44.4289,44.4377,44.4201,44.4289,4700.0
2023-03-30 10:30:00,50.42,50.43,50.42,50.43,3925.0,44.4377,44.4465,44.4377,44.4465,3925.0
2023-03-30 11:00:00,50.42,50.42,50.42,50.42,1402.0,44.4377,44.4377,44.4377,44.4377,1402.0
2023-03-30 11:30:00,50.42,50.42,50.42,50.42,589.0,44.4377,44.4377,44.4377,44.4377,589.0
2023-03-30 12:00:00,50.42,50.42,50.42,50.42,5338.0,44.4377,44.4377,44.4377,44.4377,5338.0
2023-03-30 12:30:00,50.42,50.42,50.41,50.41,462.0,44.4377,44.4377,44.4289,44.4289,462.0
2023-03-30 13:00:00,50.42,50.42,50.41,50.41,2849.0,44.4377,44.4377,44.4289,44.4289,2849.0
2023-03-30 13:30:00,50.41,50.41,50.41,50.41,2983.0,44.4289,44.4289,44.4289,44.4289,2983.0
2023-03-30 14:00:00,50.41,50.42,50.41,50.41,1700.0,44.4289,44.4377,44.4289,44.4289,1700.0
2023-03-30 14:30:00,50.41,50.41,50.4,50.41,3300.0,44.4289,44.4289,44.4201,44.4289,3300.0
2023-03-30 15:00:00,50.41,50.41,50.4,50.41,1300.0,44.4289,44.4289,44.4201,44.4289,1300.0
2023-03-30 15:30:00,50.4,50.4,50.38,50.38,4687.0,44.4201,44.4201,44.4024,44.4024,4687.0
2023-03-31 09:30:00,50.39,50.45,50.39,50.42,2733.0,44.4112,44.4641,44.4112,44.4377,2733.0
2023-03-31 10:00:00,50.42,50.43,50.42,50.42,942.0,44.4377,44.4465,44.4377,44.4377,942.0
2023-03-31 10:30:00,50.41,50.42,50.41,50.42,1911.0,44.4289,44.4377,44.4289,44.4377,1911.0
2023-03-31 11:00:00,50.41,50.42,50.41,50.42,3391.0,44.4289,44.4377,44.4289,44.4377,3391.0
2023-03-31 11:30:00,50.42,50.42,50.41,50.41,1859.0,44.4377,44.4377,44.4289,44.4289,1859.0
2023-03-31 12:00:00,50.42,50.42,50.41,50.41,1800.0,44.4377,44.4377,44.4289,44.4289,1800.0
2023-03-31 12:30:00,50.41,50.44,50.41,50.43,6235.0,44.4289,44.4553,44.4289,44.4465,6235.0
2023-03-31 13:00:00,50.42,50.43,50.41,50.43,1019.0,44.4377,44.4465,44.4289,44.4465,1019.0
2023-03-31 13:30:00,50.43,50.43,50.37,50.37,9332.0,44.4465,44.4465,44.3936,44.3936,9332.0
2023-03-31 14:00:00,50.38,50.38,50.38,50.38,300.0,44.4024,44.4024,44.4024,44.4024,300.0
2023-03-31 14:30:00,50.38,50.4,50.38,50.38,5348.0,44.4024,44.4201,44.4024,44.4024,5348.0
2023-03-31 15:00:00,50.39,50.4,50.38,50.38,4218.0,44.4112,44.4201,44.4024,44.4024,4218.0
2023-03-31 15:30:00,50.38,50.42,50.38,50.41,11054.0,44.4024,44.4377,44.4024,44.4289,11054.0
2023-04-03 09:30:00,50.25,50.25,50.21,50.22,6355.0,44.4854,44.4854,44.45,44.4589,6355.0
2023-04-03 10:00:00,50.23,50.24,50.22,50.23,4539.0,44.4677,44.4766,44.4589,44.4677,4539.0
2023-04-03 10:30:00,50.23,50.25,50.22,50.22,4393.0,44.4677,44.4854,44.4589,44.4589,4393.0
2023-04-03 11:00:00,50.22,50.24,50.2,50.21,16598.0,44.4589,44.4766,44.4412,44.45,16598.0
2023-04-03 11:30:00,50.2,50.22,50.2,50.21,2060.0,44.4412,44.4589,44.4412,44.45,2060.0
2023-04-03 12:00:00,50.21,50.21,50.2,50.2,1900.0,44.45,44.45,44.4412,44.4412,1900.0
2023-04-03 12:30:00,50.2,50.2,50.2,50.2,397.0,44.4412,44.4412,44.4412,44.4412,397.0
2023-04-03 13:00:00,50.2,50.22,50.2,50.21,2514.0,44.4412,44.4589,44.4412,44.45,2514.0
2023-04-03 13:30:00,50.2,50.27,50.2,50.26,40396.0,44.4412,44.5031,44.4412,44.4943,40396.0
2023-04-03 14:00:00,50.27,50.27,50.24,50.26,35009.0,44.5031,44.5031,44.4766,44.4943,35009.0
2023-04-03 14:30:00,50.26,50.27,50.24,50.27,100083.0,44.4943,44.5031,44.4766,44.5031,100083.0
2023-04-03 15:00:00,50.27,50.27,50.26,50.26,3870.0,44.5031,44.5031,44.4943,44.4943,3870.0
2023-04-03 15:30:00,50.26,50.26,50.24,50.24,16259.0,44.4943,44.4943,44.4766,44.4766,16259.0
2023-04-04 09:30:00,50.32,50.32,50.29,50.29,17073.0,44.5474,44.5474,44.5208,44.5208,17073.0
2023-04-04 10:00:00,50.28,50.3,50.28,50.3,30424.0,44.512,44.5297,44.512,44.5297,30424.0
2023-04-04 10:30:00,50.3,50.3,50.26,50.27,11627.0,44.5297,44.5297,44.4943,44.5031,11627.0
2023-04-04 11:00:00,50.27,50.27,50.26,50.26,4297.0,44.5031,44.5031,44.4943,44.4943,4297.0
2023-04-04 11:30:00,50.26,50.27,50.23,50.23,45708.0,44.4943,44.5031,44.4677,44.4677,45708.0
2023-04-04 12:00:00,50.24,50.24,50.15,50.17,4034.0,44.4766,44.4766,44.3969,44.4146,4034.0
2023-04-04 12:30:00,50.17,50.19,50.17,50.17,1355.0,44.4146,44.4323,44.4146,44.4146,1355.0
2023-04-04 13:00:00,50.19,50.19,50.18,50.18,3169.0,44.4323,44.4323,44.4234,44.4234,3169.0
2023-04-04 13:30:00,50.18,50.2,50.18,50.2,1663.0,44.4234,44.4412,44.4234,44.4412,1663.0
2023-04-04 14:00:00,50.18,50.19,50.17,50.17,6167.0,44.4234,44.4323,44.4146,44.4146,6167.0
2023-04-04 14:30:00,50.17,50.18,50.17,50.17,2318.0,44.4146,44.4234,44.4146,44.4146,2318.0
2023-04-04 15:00:00,50.17,50.18,50.17,50.18,3000.0,44.4146,44.4234,44.4146,44.4234,3000.0
2023-04-04 15:30:00,50.17,50.19,50.17,50.19,3725.0,44.4146,44.4323,44.4146,44.4323,3725.0
2023-04-05 09:30:00,50.24,50.27,50.16,50.22,13579.0,44.4766,44.5031,44.4057,44.4589,13579.0
2023-04-05 10:00:00,50.22,50.29,50.21,50.21,5793.0,44.4589,44.5208,44.45,44.45,5793.0
2023-04-05 10:30:00,50.22,50.23,50.22,50.23,2595.0,44.4589,44.4677,44.4589,44.4677,2595.0
2023-04-05 11:00:00,50.23,50.23,50.22,50.23,1276.0,44.4677,44.4677,44.4589,44.4677,1276.0
2023-04-05 11:30:00,50.23,50.23,50.21,50.23,2350.0,44.4677,44.4677,44.45,44.4677,2350.0
2023-04-05 12:00:00,50.22,50.22,50.2,50.2,1200.0,44.4589,44.4589,44.4412,44.4412,1200.0
2023-04-05 12:30:00,50.2,50.2,50.2,50.2,300.0,44.4412,44.4412,44.4412,44.4412,300.0
2023-04-05 13:00:00,50.2,50.2,50.2,50.2,100.0,44.4412,44.4412,44.4412,44.4412,100.0
2023-04-05 13:30:00,50.2,50.22,50.19,50.21,3700.0,44.4412,44.4589,44.4323,44.45,3700.0
2023-04-05 14:00:00,50.22,50.23,50.2,50.2,2100.0,44.4589,44.4677,44.4412,44.4412,2100.0
2023-04-05 14:30:00,50.2,50.2,50.19,50.19,2200.0,44.4412,44.4412,44.4323,44.4323,2200.0
2023-04-05 15:00:00,50.19,50.2,50.19,50.19,2300.0,44.4323,44.4412,44.4323,44.4323,2300.0
2023-04-05 15:30:00,50.19,50.23,50.19,50.23,12641.0,44.4323,44.4677,44.4323,44.4677,12641.0
2023-04-06 09:30:00,50.28,50.28,50.23,50.24,1900.0,44.512,44.512,44.4677,44.4766,1900.0
2023-04-06 10:00:00,50.22,50.23,50.2,50.22,12872.0,44.4589,44.4677,44.4412,44.4589,12872.0
2023-04-06 10:30:00,50.23,50.27,50.23,50.24,3405.0,44.4677,44.5031,44.4677,44.4766,3405.0
2023-04-06 11:00:00,50.22,50.22,50.21,50.22,4700.0,44.4589,44.4589,44.45,44.4589,4700.0
2023-04-06 11:30:00,50.21,50.22,50.21,50.22,300.0,44.45,44.4589,44.45,44.4589,300.0
2023-04-06 12:00:00,50.22,50.23,50.22,50.23,509.0,44.4589,44.4677,44.4589,44.4677,509.0
2023-04-06 12:30:00,50.23,50.23,50.21,50.21,1100.0,44.4677,44.4677,44.45,44.45,1100.0
2023-04-06 13:00:00,50.21,50.22,50.2,50.21,2400.0,44.45,44.4589,44.4412,44.45,2400.0
2023-04-06 13:30:00,50.2,50.21,50.2,50.21,21160.0,44.4412,44.45,44.4412,44.45,21160.0
2023-04-06 14:00:00,50.21,50.23,50.21,50.23,9178.0,44.45,44.4677,44.45,44.4677,9178.0
2023-04-06 14:30:00,50.22,50.23,50.22,50.22,7049.0,44.4589,44.4677,44.4589,44.4589,7049.0
2023-04-06 15:00:00,50.23,50.23,50.22,50.22,6361.0,44.4677,44.4677,44.4589,44.4589,6361.0
2023-04-06 15:30:00,50.22,50.22,50.22,50.22,6065.0,44.4589,44.4589,44.4589,44.4589,6065.0
2023-04-10 09:30:00,50.19,50.21,50.16,50.19,21543.0,44.4323,44.45,44.4057,44.4323,21543.0
2023-04-10 10:00:00,50.2,50.23,50.2,50.22,10092.0,44.4412,44.4677,44.4412,44.4589,10092.0
2023-04-10 10:30:00,50.23,50.23,50.22,50.22,3800.0,44.4677,44.4677,44.4589,44.4589,3800.0
2023-04-10 11:00:00,50.22,50.23,50.22,50.23,2474.0,44.4589,44.4677,44.4589,44.4677,2474.0
2023-04-10 11:30:00,50.22,50.22,50.22,50.22,126.0,44.4589,44.4589,44.4589,44.4589,126.0
2023-04-10 12:00:00,50.22,50.22,50.22,50.22,0.0,44.4589,44.4589,44.4589,44.4589,0.0
2023-04-10 12:30:00,50.22,50.22,50.22,50.22,2838.0,44.4589,44.4589,44.4589,44.4589,2838.0
2023-04-10 13:00:00,50.22,50.22,50.21,50.22,2675.0,44.4589,44.4589,44.45,44.4589,2675.0
2023-04-10 13:30:00,50.22,50.22,50.22,50.22,2563.0,44.4589,44.4589,44.4589,44.4589,2563.0
2023-04-10 14:00:00,50.23,50.24,50.23,50.23,4353.0,44.4677,44.4766,44.4677,44.4677,4353.0
2023-04-10 14:30:00,50.23,50.23,50.22,50.23,5124.0,44.4677,44.4677,44.4589,44.4677,5124.0
2023-04-10 15:00:00,50.22,50.22,50.22,50.22,3501.0,44.4589,44.4589,44.4589,44.4589,3501.0
2023-04-10 15:30:00,50.22,50.23,50.22,50.23,8237.0,44.4589,44.4677,44.4589,44.4677,8237.0
2023-04-11 09:30:00,50.2,50.26,50.18,50.24,11000.0,44.4412,44.4943,44.4234,44.4766,11000.0
2023-04-11 10:00:00,50.25,50.3,50.25,50.3,37982.0,44.4854,44.5297,44.4854,44.5297,37982.0
2023-04-11 10:30:00,50.3,50.33,50.29,50.32,32961.0,44.5297,44.5562,44.5208,44.5474,32961.0
2023-04-11 11:00:00,50.32,50.33,50.31,50.32,17700.0,44.5474,44.5562,44.5385,44.5474,17700.0
2023-04-11 11:30:00,50.33,50.34,50.33,50.34,12576.0,44.5562,44.5651,44.5562,44.5651,12576.0
2023-04-11 12:00:00,50.34,50.35,50.34,50.34,2800.0,44.5651,44.5739,44.5651,44.5651,2800.0
2023-04-11 12:30:00,50.34,50.38,50.34,50.38,26026.0,44.5651,44.6005,44.5651,44.6005,26026.0
2023-04-11 13:00:00,50.38,50.38,50.37,50.38,7300.0,44.6005,44.6005,44.5917,44.6005,7300.0
2023-04-11 13:30:00,50.38,50.38,50.37,50.37,1451.0,44.6005,44.6005,44.5917,44.5917,1451.0
2023-04-11 14:00:00,50.37,50.38,50.36,50.37,7294.0,44.5917,44.6005,44.5828,44.5917,7294.0
2023-04-11 14:30:00,50.37,50.38,50.37,50.38,17949.0,44.5917,44.6005,44.5917,44.6005,17949.0
2023-04-11 15:00:00,50.37,50.38,50.35,50.37,9500.0,44.5917,44.6005,44.5739,44.5917,9500.0
2023-04-11 15:30:00,50.38,50.38,50.35,50.37,16113.0,44.6005,44.6005,44.5739,44.5917,16113.0
2023-04-12 09:30:00,50.41,50.43,50.41,50.43,1300.0,44.6271,44.6448,44.6271,44.6448,1300.0
2023-04-12 10:00:00,50.43,50.43,50.4,50.4,6394.0,44.6448,44.6448,44.6182,44.6182,6394.0
2023-04-12 10:30:00,50.4,50.42,50.39,50.41,19012.0,44.6182,44.6359,44.6094,44.6271,19012.0
2023-04-12 11:00:00,50.41,50.42,50.4,50.41,3100.0,44.6271,44.6359,44.6182,44.6271,3100.0
2023-04-12 11:30:00,50.41,50.42,50.41,50.41,2707.0,44.6271,44.6359,44.6271,44.6271,2707.0
2023-04-12 12:00:00,50.41,50.42,50.41,50.42,6942.0,44.6271,44.6359,44.6271,44.6359,6942.0
2023-04-12 12:30:00,50.43,50.43,50.41,50.41,2800.0,44.6448,44.6448,44.6271,44.6271,2800.0
2023-04-12 13:00:00,50.41,50.41,50.39,50.4,7181.0,44.6271,44.6271,44.6094,44.6182,7181.0
2023-04-12 13:30:00,50.41,50.41,50.4,50.41,4040.0,44.6271,44.6271,44.6182,44.6271,4040.0
2023-04-12 14:00:00,50.41,50.41,50.41,50.41,969.0,44.6271,44.6271,44.6271,44.6271,969.0
2023-04-12 14:30:00,50.41,50.41,50.4,50.41,3219.0,44.6271,44.6271,44.6182,44.6271,3219.0
2023-04-12 15:00:00,50.41,50.41,50.37,50.38,8929.0,44.6271,44.6271,44.5917,44.6005,8929.0
2023-04-12 15:30:00,50.38,50.4,50.38,50.38,5783.0,44.6005,44.6182,44.6005,44.6005,5783.0
2023-04-13 09:30:00,50.39,50.43,50.37,50.43,32738.0,44.6094,44.6448,44.5917,44.6448,32738.0
2023-04-13 10:00:00,50.42,50.44,50.38,50.44,7818.0,44.6359,44.6536,44.6005,44.6536,7818.0
2023-04-13 10:30:00,50.44,50.44,50.44,50.44,600.0,44.6536,44.6536,44.6536,44.6536,600.0
2023-04-13 11:00:00,50.45,50.45,50.42,50.44,7200.0,44.6625,44.6625,44.6359,44.6536,7200.0
2023-04-13 11:30:00,50.44,50.45,50.44,50.45,889.0,44.6536,44.6625,44.6536,44.6625,889.0
2023-04-13 12:00:00,50.45,50.45,50.45,50.45,8189.0,44.6625,44.6625,44.6625,44.6625,8189.0
2023-04-13 12:30:00,50.44,50.45,50.44,50.45,2500.0,44.6536,44.6625,44.6536,44.6625,2500.0
2023-04-13 13:00:00,50.45,50.45,50.45,50.45,800.0,44.6625,44.6625,44.6625,44.6625,800.0
2023-04-13 13:30:00,50.45,50.45,50.45,50.45,1600.0,44.6625,44.6625,44.6625,44.6625,1600.0
2023-04-13 14:00:00,50.44,50.44,50.44,50.44,1206.0,44.6536,44.6536,44.6536,44.6536,1206.0
2023-04-13 14:30:00,50.44,50.44,50.4,50.43,6589.0,44.6536,44.6536,44.6182,44.6448,6589.0
2023-04-13 15:00:00,50.43,50.43,50.41,50.41,3500.0,44.6448,44.6448,44.6271,44.6271,3500.0
2023-04-13 15:30:00,50.41,50.43,50.39,50.41,15770.0,44.6271,44.6448,44.6094,44.6271,15770.0
2023-04-14 09:30:00,50.45,50.47,50.42,50.45,6700.0,44.6625,44.6802,44.6359,44.6625,6700.0
2023-04-14 10:00:00,50.45,50.46,50.45,50.45,700.0,44.6625,44.6713,44.6625,44.6625,700.0
2023-04-14 10:30:00,50.45,50.46,50.45,50.46,3387.0,44.6625,44.6713,44.6625,44.6713,3387.0
2023-04-14 11:00:00,50.46,50.46,50.46,50.46,600.0,44.6713,44.6713,44.6713,44.6713,600.0
2023-04-14 11:30:00,50.45,50.45,50.45,50.45,1400.0,44.6625,44.6625,44.6625,44.6625,1400.0
2023-04-14 12:00:00,50.45,50.45,50.44,50.44,700.0,44.6625,44.6625,44.6536,44.6536,700.0
2023-04-14 12:30:00,50.44,50.44,50.44,50.44,0.0,44.6536,44.6536,44.6536,44.6536,0.0
2023-04-14 13:00:00,50.44,50.44,50.44,50.44,300.0,44.6536,44.6536,44.6536,44.6536,300.0
2023-04-14 13:30:00,50.45,50.45,50.45,50.45,100.0,44.6625,44.6625,44.6625,44.6625,100.0
2023-04-14 14:00:00,50.44,50.44,50.44,50.44,1900.0,44.6536,44.6536,44.6536,44.6536,1900.0
2023-04-14 14:30:00,50.44,50.44,50.44,50.44,900.0,44.6536,44.6536,44.6536,44.6536,900.0
2023-04-14 15:00:00,50.44,50.44,50.43,50.43,3509.0,44.6536,44.6536,44.6448,44.6448,3509.0
2023-04-14 15:30:00,50.43,50.43,50.41,50.41,8600.0,44.6448,44.6448,44.6271,44.6271,8600.0
2023-04-17 09:30:00,50.41,50.45,50.41,50.45,4848.0,44.6271,44.6625,44.6271,44.6625,4848.0
2023-04-17 10:00:00,50.45,50.45,50.45,50.45,2300.0,44.6625,44.6625,44.6625,44.6625,2300.0
2023-04-17 10:30:00,50.45,50.45,50.45,50.45,400.0,44.6625,44.6625,44.6625,44.6625,400.0
2023-04-17 11:00:00,50.45,50.45,50.45,50.45,400.0,44.6625,44.6625,44.6625,44.6625,400.0
2023-04-17 11:30:00,50.45,50.46,50.45,50.46,400.0,44.6625,44.6713,44.6625,44.6713,400.0
2023-04-17 12:00:00,50.46,50.46,50.46,50.46,3000.0,44.6713,44.6713,44.6713,44.6713,3000.0
2023-04-17 12:30:00,50.47,50.48,50.47,50.48,1100.0,44.6802,44.689,44.6802,44.689,1100.0
2023-04-17 13:00:00,50.48,50.48,50.48,50.48,4661.0,44.689,44.689,44.689,44.689,4661.0
2023-04-17 13:30:00,50.48,50.48,50.48,50.48,0.0,44.689,44.689,44.689,44.689,0.0
2023-04-17 14:00:00,50.48,50.48,50.48,50.48,900.0,44.689,44.689,44.689,44.689,900.0
2023-04-17 14:30:00,50.48,50.48,50.45,50.45,3664.0,44.689,44.689,44.6625,44.6625,3664.0
2023-04-17 15:00:00,50.45,50.47,50.45,50.47,1872.0,44.6625,44.6802,44.6625,44.6802,1872.0
2023-04-17 15:30:00,50.47,50.47,50.45,50.47,8776.0,44.6802,44.6802,44.6625,44.6802,8776.0
2023-04-18 09:30:00,50.47,50.49,50.47,50.47,3300.0,44.6802,44.6979,44.6802,44.6802,3300.0
2023-04-18 10:00:00,50.45,50.47,50.45,50.47,1400.0,44.6625,44.6802,44.6625,44.6802,1400.0
2023-04-18 10:30:00,50.47,50.47,50.47,50.47,0.0,44.6802,44.6802,44.6802,44.6802,0.0
2023-04-18 11:00:00,50.47,50.47,50.47,50.47,0.0,44.6802,44.6802,44.6802,44.6802,0.0
2023-04-18 11:30:00,50.47,50.48,50.45,50.47,13416.0,44.6802,44.689,44.6625,44.6802,13416.0
2023-04-18 12:00:00,50.47,50.51,50.46,50.51,11344.0,44.6802,44.7156,44.6713,44.7156,11344.0
2023-04-18 12:30:00,50.51,50.52,50.51,50.51,1950.0,44.7156,44.7244,44.7156,44.7156,1950.0
2023-04-18 13:00:00,50.51,50.52,50.49,50.49,3260.0,44.7156,44.7244,44.6979,44.6979,3260.0
2023-04-18 13:30:00,50.49,50.49,50.49,50.49,0.0,44.6979,44.6979,44.6979,44.6979,0.0
2023-04-18 14:00:00,50.49,50.49,50.48,50.48,1858.0,44.6979,44.6979,44.689,44.689,1858.0
2023-04-18 14:30:00,50.48,50.48,50.48,50.48,500.0,44.689,44.689,44.689,44.689,500.0
2023-04-18 15:00:00,50.47,50.48,50.46,50.48,5423.0,44.6802,44.689,44.6713,44.689,5423.0
2023-04-18 15:30:00,50.48,50.49,50.48,50.48,8312.0,44.689,44.6979,44.689,44.689,8312.0
2023-04-19 09:30:00,50.48,50.49,50.48,50.48,8282.0,44.689,44.6979,44.689,44.689,8282.0
2023-04-19 10:00:00,50.48,50.49,50.48,50.48,1350.0,44.689,44.6979,44.689,44.689,1350.0
2023-04-19 10:30:00,50.48,50.48,50.48,50.48,0.0,44.689,44.689,44.689,44.689,0.0
2023-04-19 11:00:00,50.48,50.48,50.48,50.48,2100.0,44.689,44.689,44.689,44.689,2100.0
2023-04-19 11:30:00,50.48,50.49,50.47,50.48,7871.0,44.689,44.6979,44.6802,44.689,7871.0
2023-04-19 12:00:00,50.48,50.48,50.45,50.48,8950.0,44.689,44.689,44.6625,44.689,8950.0
2023-04-19 12:30:00,50.45,50.48,50.45,50.48,2058.0,44.6625,44.689,44.6625,44.689,2058.0
2023-04-19 13:00:00,50.48,50.48,50.47,50.48,4454.0,44.689,44.689,44.6802,44.689,4454.0
2023-04-19 13:30:00,50.48,50.48,50.48,50.48,4800.0,44.689,44.689,44.689,44.689,4800.0
2023-04-19 14:00:00,50.48,50.51,50.48,50.48,9716.0,44.689,44.7156,44.689,44.689,9716.0
2023-04-19 14:30:00,50.47,50.48,50.45,50.47,5994.0,44.6802,44.689,44.6625,44.6802,5994.0
2023-04-19 15:00:00,50.47,50.48,50.45,50.45,2439.0,44.6802,44.689,44.6625,44.6625,2439.0
2023-04-19 15:30:00,50.46,50.48,50.45,50.46,4304.0,44.6713,44.689,44.6625,44.6713,4304.0
2023-04-20 09:30:00,50.5,50.5,50.49,50.49,1501.0,44.7067,44.7067,44.6979,44.6979,1501.0
2023-04-20 10:00:00,50.49,50.5,50.49,50.49,2170.0,44.6979,44.7067,44.6979,44.6979,2170.0
2023-04-20 10:30:00,50.5,50.5,50.5,50.5,400.0,44.7067,44.7067,44.7067,44.7067,400.0
2023-04-20 11:00:00,50.5,50.5,50.5,50.5,0.0,44.7067,44.7067,44.7067,44.7067,0.0
2023-04-20 11:30:00,50.5,50.52,50.5,50.52,4468.0,44.7067,44.7244,44.7067,44.7244,4468.0
2023-04-20 12:00:00,50.52,50.53,50.52,50.53,5511.0,44.7244,44.7333,44.7244,44.7333,5511.0
2023-04-20 12:30:00,50.52,50.53,50.51,50.52,7900.0,44.7244,44.7333,44.7156,44.7244,7900.0
2023-04-20 13:00:00,50.52,50.52,50.52,50.52,2700.0,44.7244,44.7244,44.7244,44.7244,2700.0
2023-04-20 13:30:00,50.52,50.52,50.52,50.52,0.0,44.7244,44.7244,44.7244,44.7244,0.0
2023-04-20 14:00:00,50.52,50.52,50.52,50.52,300.0,44.7244,44.7244,44.7244,44.7244,300.0
2023-04-20 14:30:00,50.52,50.52,50.51,50.51,895.0,44.7244,44.7244,44.7156,44.7156,895.0
2023-04-20 15:00:00,50.5,50.5,50.49,50.49,4188.0,44.7067,44.7067,44.6979,44.6979,4188.0
2023-04-20 15:30:00,50.49,50.5,50.48,50.49,4255.0,44.6979,44.7067,44.689,44.6979,4255.0
2023-04-21 09:30:00,50.49,50.54,50.49,50.52,3431.0,44.6979,44.7421,44.6979,44.7244,3431.0
2023-04-21 10:00:00,50.52,50.52,50.52,50.52,200.0,44.7244,44.7244,44.7244,44.7244,200.0
2023-04-21 10:30:00,50.52,50.53,50.51,50.53,11300.0,44.7244,44.7333,44.7156,44.7333,11300.0
2023-04-21 11:00:00,50.52,50.52,50.52,50.52,100.0,44.7244,44.7244,44.7244,44.7244,100.0
2023-04-21 11:30:00,50.53,50.53,50.53,50.53,4717.0,44.7333,44.7333,44.7333,44.7333,4717.0
2023-04-21 12:00:00,50.53,50.54,50.53,50.54,3600.0,44.7333,44.7421,44.7333,44.7421,3600.0
2023-04-21 12:30:00,50.55,50.56,50.54,50.56,4178.0,44.751,44.7599,44.7421,44.7599,4178.0
2023-04-21 13:00:00,50.56,50.57,50.56,50.56,4000.0,44.7599,44.7687,44.7599,44.7599,4000.0
2023-04-21 13:30:00,50.56,50.57,50.56,50.57,1100.0,44.7599,44.7687,44.7599,44.7687,1100.0
2023-04-21 14:00:00,50.58,50.58,50.53,50.53,9509.0,44.7776,44.7776,44.7333,44.7333,9509.0
2023-04-21 14:30:00,50.53,50.53,50.52,50.52,2700.0,44.7333,44.7333,44.7244,44.7244,2700.0
2023-04-21 15:00:00,50.52,50.52,50.51,50.52,2100.0,44.7244,44.7244,44.7156,44.7244,2100.0
2023-04-21 15:30:00,50.52,50.52,50.5,50.51,11639.0,44.7244,44.7244,44.7067,44.7156,11639.0
2023-04-24 09:30:00,50.57,50.57,50.56,50.56,2650.0,44.7687,44.7687,44.7599,44.7599,2650.0
2023-04-24 10:00:00,50.56,50.56,50.55,50.55,5300.0,44.7599,44.7599,44.751,44.751,5300.0
2023-04-24 10:30:00,50.55,50.55,50.53,50.53,7190.0,44.751,44.751,44.7333,44.7333,7190.0
2023-04-24 11:00:00,50.52,50.55,50.52,50.54,6543.0,44.7244,44.751,44.7244,44.7421,6543.0
2023-04-24 11:30:00,50.54,50.55,50.52,50.55,8109.0,44.7421,44.751,44.7244,44.751,8109.0
2023-04-24 12:00:00,50.55,50.55,50.54,50.55,6100.0,44.751,44.751,44.7421,44.751,6100.0
2023-04-24 12:30:00,50.55,50.55,50.46,50.49,41018.0,44.751,44.751,44.6713,44.6979,41018.0
2023-04-24 13:00:00,50.48,50.48,50.48,50.48,3100.0,44.689,44.689,44.689,44.689,3100.0
2023-04-24 13:30:00,50.48,50.49,50.48,50.48,3100.0,44.689,44.6979,44.689,44.689,3100.0
2023-04-24 14:00:00,50.48,50.53,50.48,50.52,9678.0,44.689,44.7333,44.689,44.7244,9678.0
2023-04-24 14:30:00,50.52,50.53,50.52,50.53,3363.0,44.7244,44.7333,44.7244,44.7333,3363.0
2023-04-24 15:00:00,50.53,50.53,50.51,50.52,10549.0,44.7333,44.7333,44.7156,44.7244,10549.0
2023-04-24 15:30:00,50.51,50.53,50.49,50.53,12840.0,44.7156,44.7333,44.6979,44.7333,12840.0
2023-04-25 09:30:00,50.52,50.54,50.49,50.51,31323.0,44.7244,44.7421,44.6979,44.7156,31323.0
2023-04-25 10:00:00,50.51,50.52,50.51,50.52,2000.0,44.7156,44.7244,44.7156,44.7244,2000.0
2023-04-25 10:30:00,50.52,50.53,50.52,50.53,8790.0,44.7244,44.7333,44.7244,44.7333,8790.0
2023-04-25 11:00:00,50.53,50.54,50.53,50.53,1339.0,44.7333,44.7421,44.7333,44.7333,1339.0
2023-04-25 11:30:00,50.53,50.53,50.52,50.53,5470.0,44.7333,44.7333,44.7244,44.7333,5470.0
2023-04-25 12:00:00,50.53,50.55,50.52,50.55,13199.0,44.7333,44.751,44.7244,44.751,13199.0
2023-04-25 12:30:00,50.54,50.55,50.52,50.53,18313.0,44.7421,44.751,44.7244,44.7333,18313.0
2023-04-25 13:00:00,50.52,50.52,50.47,50.47,6444.0,44.7244,44.7244,44.6802,44.6802,6444.0
2023-04-25 13:30:00,50.41,50.41,50.25,50.34,10954.0,44.6271,44.6271,44.4854,44.5651,10954.0
2023-04-25 14:00:00,50.34,50.34,50.3,50.3,12071.0,44.5651,44.5651,44.5297,44.5297,12071.0
2023-04-25 14:30:00,50.3,50.36,50.29,50.35,14375.0,44.5297,44.5828,44.5208,44.5739,14375.0
2023-04-25 15:00:00,50.34,50.36,50.34,50.34,8045.0,44.5651,44.5828,44.5651,44.5651,8045.0
2023-04-25 15:30:00,50.34,50.41,50.34,50.37,16292.0,44.5651,44.6271,44.5651,44.5917,16292.0
2023-04-26 09:30:00,50.35,50.38,50.34,50.37,12659.0,44.5739,44.6005,44.5651,44.5917,12659.0
2023-04-26 10:00:00,50.37,50.37,50.35,50.35,3981.0,44.5917,44.5917,44.5739,44.5739,3981.0
2023-04-26 10:30:00,50.35,50.38,50.35,50.37,16599.0,44.5739,44.6005,44.5739,44.5917,16599.0
2023-04-26 11:00:00,50.37,50.41,50.37,50.41,11351.0,44.5917,44.6271,44.5917,44.6271,11351.0
2023-04-26 11:30:00,50.4,50.42,50.4,50.42,6005.0,44.6182,44.6359,44.6182,44.6359,6005.0
2023-04-26 12:00:00,50.42,50.43,50.41,50.42,15724.0,44.6359,44.6448,44.6271,44.6359,15724.0
2023-04-26 12:30:00,50.42,50.43,50.4,50.4,34755.0,44.6359,44.6448,44.6182,44.6182,34755.0
2023-04-26 13:00:00,50.41,50.41,50.41,50.41,1353.0,44.6271,44.6271,44.6271,44.6271,1353.0
2023-04-26 13:30:00,50.41,50.41,50.41,50.41,400.0,44.6271,44.6271,44.6271,44.6271,400.0
2023-04-26 14:00:00,50.4,50.41,50.4,50.41,2100.0,44.6182,44.6271,44.6182,44.6271,2100.0
2023-04-26 14:30:00,50.41,50.41,50.36,50.37,25900.0,44.6271,44.6271,44.5828,44.5917,25900.0
2023-04-26 15:00:00,50.37,50.37,50.35,50.35,9000.0,44.5917,44.5917,44.5739,44.5739,9000.0
2023-04-26 15:30:00,50.35,50.37,50.35,50.36,7300.0,44.5739,44.5917,44.5739,44.5828,7300.0
2023-04-27 09:30:00,50.4,50.45,50.38,50.39,17901.0,44.6182,44.6625,44.6005,44.6094,17901.0
2023-04-27 10:00:00,50.4,50.52,50.4,50.52,7558.0,44.6182,44.7244,44.6182,44.7244,7558.0
2023-04-27 10:30:00,50.52,50.52,50.45,50.45,62235.0,44.7244,44.7244,44.6625,44.6625,62235.0
2023-04-27 11:00:00,50.45,50.47,50.44,50.47,14905.0,44.6625,44.6802,44.6536,44.6802,14905.0
2023-04-27 11:30:00,50.48,50.48,50.48,50.48,600.0,44.689,44.689,44.689,44.689,600.0
2023-04-27 12:00:00,50.49,50.53,50.49,50.51,21372.0,44.6979,44.7333,44.6979,44.7156,21372.0
2023-04-27 12:30:00,50.52,50.54,50.52,50.52,3600.0,44.7244,44.7421,44.7244,44.7244,3600.0
2023-04-27 13:00:00,50.52,50.55,50.52,50.55,2700.0,44.7244,44.751,44.7244,44.751,2700.0
2023-04-27 13:30:00,50.54,50.56,50.52,50.54,22056.0,44.7421,44.7599,44.7244,44.7421,22056.0
2023-04-27 14:00:00,50.53,50.59,50.52,50.59,22358.0,44.7333,44.7864,44.7244,44.7864,22358.0
2023-04-27 14:30:00,50.59,50.59,50.58,50.58,2100.0,44.7864,44.7864,44.7776,44.7776,2100.0
2023-04-27 15:00:00,50.58,50.59,50.57,50.57,26092.0,44.7776,44.7864,44.7687,44.7687,26092.0
2023-04-27 15:30:00,50.59,50.6,50.58,50.6,1600.0,44.7864,44.7953,44.7776,44.7953,1600.0
2023-04-28 09:30:00,50.62,50.67,50.61,50.66,5592.0,44.813,44.8572,44.8041,44.8484,5592.0
2023-04-28 10:00:00,50.64,50.65,50.64,50.65,8300.0,44.8307,44.8395,44.8307,44.8395,8300.0
2023-04-28 10:30:00,50.64,50.64,50.63,50.63,3040.0,44.8307,44.8307,44.8218,44.8218,3040.0
2023-04-28 11:00:00,50.62,50.62,50.59,50.6,7545.0,44.813,44.813,44.7864,44.7953,7545.0
2023-04-28 11:30:00,50.6,50.6,50.59,50.6,2483.0,44.7953,44.7953,44.7864,44.7953,2483.0
2023-04-28 12:00:00,50.61,50.62,50.59,50.62,12801.0,44.8041,44.813,44.7864,44.813,12801.0
2023-04-28 12:30:00,50.6,50.61,50.6,50.61,5051.0,44.7953,44.8041,44.7953,44.8041,5051.0
2023-04-28 13:00:00,50.61,50.61,50.6,50.6,3672.0,44.8041,44.8041,44.7953,44.7953,3672.0
2023-04-28 13:30:00,50.61,50.62,50.6,50.6,7293.0,44.8041,44.813,44.7953,44.7953,7293.0
2023-04-28 14:00:00,50.6,50.6,50.6,50.6,3821.0,44.7953,44.7953,44.7953,44.7953,3821.0
2023-04-28 14:30:00,50.6,50.62,50.6,50.62,4800.0,44.7953,44.813,44.7953,44.813,4800.0
2023-04-28 15:00:00,50.62,50.62,50.6,50.6,8450.0,44.813,44.813,44.7953,44.7953,8450.0
2023-04-28 15:30:00,50.59,50.6,50.56,50.6,23209.0,44.7864,44.7953,44.7599,44.7953,23209.0
2023-05-01 09:30:00,50.44,50.44,50.36,50.43,9751.0,44.8579,44.8579,44.7868,44.849,9751.0
2023-05-01 10:00:00,50.4,50.43,50.4,50.43,3700.0,44.8223,44.849,44.8223,44.849,3700.0
2023-05-01 10:30:00,50.43,50.43,50.41,50.43,1706.0,44.849,44.849,44.8312,44.849,1706.0
2023-05-01 11:00:00,50.42,50.42,50.41,50.41,5677.0,44.8401,44.8401,44.8312,44.8312,5677.0
2023-05-01 11:30:00,50.41,50.41,50.41,50.41,0.0,44.8312,44.8312,44.8312,44.8312,0.0
2023-05-01 12:00:00,50.41,50.41,50.41,50.41,1300.0,44.8312,44.8312,44.8312,44.8312,1300.0
2023-05-01 12:30:00,50.41,50.41,50.4,50.4,9800.0,44.8312,44.8312,44.8223,44.8223,9800.0
2023-05-01 13:00:00,50.41,50.41,50.4,50.4,400.0,44.8312,44.8312,44.8223,44.8223,400.0
2023-05-01 13:30:00,50.4,50.4,50.37,50.37,11039.0,44.8223,44.8223,44.7957,44.7957,11039.0
2023-05-01 14:00:00,50.38,50.4,50.38,50.38,8445.0,44.8046,44.8223,44.8046,44.8046,8445.0
2023-05-01 14:30:00,50.38,50.38,50.38,50.38,200.0,44.8046,44.8046,44.8046,44.8046,200.0
2023-05-01 15:00:00,50.38,50.4,50.38,50.4,11100.0,44.8046,44.8223,44.8046,44.8223,11100.0
2023-05-01 15:30:00,50.4,50.4,50.34,50.35,14109.0,44.8223,44.8223,44.769,44.7779,14109.0
2023-05-02 09:30:00,50.41,50.41,50.37,50.39,10800.0,44.8312,44.8312,44.7957,44.8134,10800.0
2023-05-02 10:00:00,50.38,50.38,50.33,50.33,9226.0,44.8046,44.8046,44.7601,44.7601,9226.0
2023-05-02 10:30:00,50.35,50.35,50.31,50.31,8745.0,44.7779,44.7779,44.7423,44.7423,8745.0
2023-05-02 11:00:00,50.31,50.31,50.3,50.3,12840.0,44.7423,44.7423,44.7334,44.7334,12840.0
2023-05-02 11:30:00,50.31,50.32,50.31,50.31,6535.0,44.7423,44.7512,44.7423,44.7423,6535.0
2023-05-02 12:00:00,50.32,50.32,50.31,50.31,2400.0,44.7512,44.7512,44.7423,44.7423,2400.0
2023-05-02 12:30:00,50.31,50.31,50.31,50.31,200.0,44.7423,44.7423,44.7423,44.7423,200.0
2023-05-02 13:00:00,50.31,50.31,50.31,50.31,2790.0,44.7423,44.7423,44.7423,44.7423,2790.0
2023-05-02 13:30:00,50.32,50.32,50.31,50.31,1300.0,44.7512,44.7512,44.7423,44.7423,1300.0
2023-05-02 14:00:00,50.31,50.32,50.31,50.32,3002.0,44.7423,44.7512,44.7423,44.7512,3002.0
2023-05-02 14:30:00,50.33,50.33,50.33,50.33,2800.0,44.7601,44.7601,44.7601,44.7601,2800.0
2023-05-02 15:00:00,50.33,50.33,50.3,50.3,1500.0,44.7601,44.7601,44.7334,44.7334,1500.0
2023-05-02 15:30:00,50.31,50.34,50.31,50.34,7393.0,44.7423,44.769,44.7423,44.769,7393.0
2023-05-03 09:30:00,50.38,50.38,50.34,50.34,10623.0,44.8046,44.8046,44.769,44.769,10623.0
2023-05-03 10:00:00,50.34,50.34,50.33,50.33,12900.0,44.769,44.769,44.7601,44.7601,12900.0
2023-05-03 10:30:00,50.33,50.34,50.33,50.34,1766.0,44.7601,44.769,44.7601,44.769,1766.0
2023-05-03 11:00:00,50.34,50.34,50.34,50.34,100.0,44.769,44.769,44.769,44.769,100.0
2023-05-03 11:30:00,50.34,50.35,50.34,50.35,24787.0,44.769,44.7779,44.769,44.7779,24787.0
2023-05-03 12:00:00,50.35,50.41,50.35,50.41,5111.0,44.7779,44.8312,44.7779,44.8312,5111.0
2023-05-03 12:30:00,50.41,50.41,50.41,50.41,1200.0,44.8312,44.8312,44.8312,44.8312,1200.0
2023-05-03 13:00:00,50.41,50.42,50.41,50.41,3430.0,44.8312,44.8401,44.8312,44.8312,3430.0
2023-05-03 13:30:00,50.41,50.41,50.41,50.41,800.0,44.8312,44.8312,44.8312,44.8312,800.0
2023-05-03 14:00:00,50.41,50.42,50.41,50.42,3500.0,44.8312,44.8401,44.8312,44.8401,3500.0
2023-05-03 14:30:00,50.42,50.44,50.41,50.41,3600.0,44.8401,44.8579,44.8312,44.8312,3600.0
2023-05-03 15:00:00,50.41,50.42,50.4,50.4,6272.0,44.8312,44.8401,44.8223,44.8223,6272.0
2023-05-03 15:30:00,50.4,50.45,50.39,50.44,36494.0,44.8223,44.8668,44.8134,44.8579,36494.0
2023-05-04 09:30:00,50.45,50.45,50.36,50.38,19200.0,44.8668,44.8668,44.7868,44.8046,19200.0
2023-05-04 10:00:00,50.38,50.42,50.38,50.4,13226.0,44.8046,44.8401,44.8046,44.8223,13226.0
2023-05-04 10:30:00,50.4,50.42,50.38,50.39,23877.0,44.8223,44.8401,44.8046,44.8134,23877.0
2023-05-04 11:00:00,50.39,50.39,50.32,50.34,36751.0,44.8134,44.8134,44.7512,44.769,36751.0
2023-05-04 11:30:00,50.33,50.34,50.33,50.34,22522.0,44.7601,44.769,44.7601,44.769,22522.0
2023-05-04 12:00:00,50.33,50.33,50.32,50.33,6299.0,44.7601,44.7601,44.7512,44.7601,6299.0
2023-05-04 12:30:00,50.33,50.33,50.3,50.3,27288.0,44.7601,44.7601,44.7334,44.7334,27288.0
2023-05-04 13:00:00,50.3,50.34,50.3,50.31,15403.0,44.7334,44.769,44.7334,44.7423,15403.0
2023-05-04 13:30:00,50.31,50.33,50.3,50.31,7660.0,44.7423,44.7601,44.7334,44.7423,7660.0
2023-05-04 14:00:00,50.31,50.33,50.3,50.3,2500.0,44.7423,44.7601,44.7334,44.7334,2500.0
2023-05-04 14:30:00,50.3,50.31,50.3,50.31,2092.0,44.7334,44.7423,44.7334,44.7423,2092.0
2023-05-04 15:00:00,50.31,50.33,50.31,50.33,10235.0,44.7423,44.7601,44.7423,44.7601,10235.0
2023-05-04 15:30:00,50.33,50.33,50.28,50.32,11605.0,44.7601,44.7601,44.7156,44.7512,11605.0
2023-05-05 09:30:00,50.39,50.41,50.35,50.41,15400.0,44.8134,44.8312,44.7779,44.8312,15400.0
2023-05-05 10:00:00,50.41,50.41,50.41,50.41,4811.0,44.8312,44.8312,44.8312,44.8312,4811.0
2023-05-05 10:30:00,50.41,50.42,50.41,50.42,2491.0,44.8312,44.8401,44.8312,44.8401,2491.0
2023-05-05 11:00:00,50.42,50.42,50.41,50.41,3708.0,44.8401,44.8401,44.8312,44.8312,3708.0
2023-05-05 11:30:00,50.41,50.41,50.41,50.41,2000.0,44.8312,44.8312,44.8312,44.8312,2000.0
2023-05-05 12:00:00,50.4,50.4,50.4,50.4,1199.0,44.8223,44.8223,44.8223,44.8223,1199.0
2023-05-05 12:30:00,50.4,50.41,50.4,50.41,2614.0,44.8223,44.8312,44.8223,44.8312,2614.0
2023-05-05 13:00:00,50.4,50.4,50.39,50.39,1700.0,44.8223,44.8223,44.8134,44.8134,1700.0
2023-05-05 13:30:00,50.38,50.41,50.38,50.4,3447.0,44.8046,44.8312,44.8046,44.8223,3447.0
2023-05-05 14:00:00,50.4,50.4,50.4,50.4,300.0,44.8223,44.8223,44.8223,44.8223,300.0
2023-05-05 14:30:00,50.41,50.42,50.41,50.42,1311.0,44.8312,44.8401,44.8312,44.8401,1311.0
2023-05-05 15:00:00,50.41,50.42,50.41,50.41,5351.0,44.8312,44.8401,44.8312,44.8312,5351.0
2023-05-05 15:30:00,50.41,50.46,50.41,50.46,9322.0,44.8312,44.8757,44.8312,44.8757,9322.0
2023-05-08 09:30:00,50.43,50.47,50.43,50.45,2700.0,44.849,44.8846,44.849,44.8668,2700.0
2023-05-08 10:00:00,50.44,50.44,50.42,50.42,3950.0,44.8579,44.8579,44.8401,44.8401,3950.0
2023-05-08 10:30:00,50.42,50.44,50.41,50.42,6599.0,44.8401,44.8579,44.8312,44.8401,6599.0
2023-05-08 11:00:00,50.41,50.41,50.41,50.41,400.0,44.8312,44.8312,44.8312,44.8312,400.0
2023-05-08 11:30:00,50.41,50.42,50.41,50.42,1900.0,44.8312,44.8401,44.8312,44.8401,1900.0
2023-05-08 12:00:00,50.41,50.43,50.39,50.42,23375.0,44.8312,44.849,44.8134,44.8401,23375.0
2023-05-08 12:30:00,50.42,50.42,50.41,50.41,10798.0,44.8401,44.8401,44.8312,44.8312,10798.0
2023-05-08 13:00:00,50.42,50.45,50.41,50.41,17992.0,44.8401,44.8668,44.8312,44.8312,17992.0
2023-05-08 13:30:00,50.41,50.44,50.41,50.43,18412.0,44.8312,44.8579,44.8312,44.849,18412.0
2023-05-08 14:00:00,50.43,50.45,50.42,50.45,10384.0,44.849,44.8668,44.8401,44.8668,10384.0
2023-05-08 14:30:00,50.45,50.46,50.42,50.43,21843.0,44.8668,44.8757,44.8401,44.849,21843.0
2023-05-08 15:00:00,50.44,50.44,50.42,50.42,19027.0,44.8579,44.8579,44.8401,44.8401,19027.0
2023-05-08 15:30:00,50.42,50.43,50.41,50.42,11299.0,44.8401,44.849,44.8312,44.8401,11299.0
2023-05-09 09:30:00,50.42,50.42,50.38,50.4,24113.0,44.8401,44.8401,44.8046,44.8223,24113.0
2023-05-09 10:00:00,50.4,50.46,50.4,50.44,7228.0,44.8223,44.8757,44.8223,44.8579,7228.0
2023-05-09 10:30:00,50.44,50.46,50.44,50.46,2700.0,44.8579,44.8757,44.8579,44.8757,2700.0
2023-05-09 11:00:00,50.46,50.47,50.46,50.46,2900.0,44.8757,44.8846,44.8757,44.8757,2900.0
2023-05-09 11:30:00,50.45,50.45,50.45,50.45,500.0,44.8668,44.8668,44.8668,44.8668,500.0
2023-05-09 12:00:00,50.46,50.48,50.46,50.47,7812.0,44.8757,44.8935,44.8757,44.8846,7812.0
2023-05-09 12:30:00,50.46,50.47,50.45,50.47,10871.0,44.8757,44.8846,44.8668,44.8846,10871.0
2023-05-09 13:00:00,50.47,50.49,50.4,50.47,49262.0,44.8846,44.9024,44.8223,44.8846,49262.0
2023-05-09 13:30:00,50.48,50.48,50.47,50.47,15446.0,44.8935,44.8935,44.8846,44.8846,15446.0
2023-05-09 14:00:00,50.47,50.47,50.47,50.47,3947.0,44.8846,44.8846,44.8846,44.8846,3947.0
2023-05-09 14:30:00,50.47,50.47,50.47,50.47,3500.0,44.8846,44.8846,44.8846,44.8846,3500.0
2023-05-09 15:00:00,50.47,50.47,50.45,50.46,3920.0,44.8846,44.8846,44.8668,44.8757,3920.0
2023-05-09 15:30:00,50.46,50.47,50.45,50.45,11515.0,44.8757,44.8846,44.8668,44.8668,11515.0
2023-05-10 09:30:00,50.49,50.52,50.45,50.47,11387.0,44.9024,44.9291,44.8668,44.8846,11387.0
2023-05-10 10:00:00,50.48,50.49,50.48,50.48,2100.0,44.8935,44.9024,44.8935,44.8935,2100.0
2023-05-10 10:30:00,50.48,50.48,50.48,50.48,1863.0,44.8935,44.8935,44.8935,44.8935,1863.0
2023-05-10 11:00:00,50.48,50.49,50.48,50.49,700.0,44.8935,44.9024,44.8935,44.9024,700.0
2023-05-10 11:30:00,50.49,50.49,50.49,50.49,600.0,44.9024,44.9024,44.9024,44.9024,600.0
2023-05-10 12:00:00,50.49,50.49,50.49,50.49,1305.0,44.9024,44.9024,44.9024,44.9024,1305.0
2023-05-10 12:30:00,50.49,50.52,50.48,50.51,36799.0,44.9024,44.9291,44.8935,44.9202,36799.0
2023-05-10 13:00:00,50.51,50.51,50.51,50.51,2400.0,44.9202,44.9202,44.9202,44.9202,2400.0
2023-05-10 13:30:00,50.51,50.51,50.48,50.49,7046.0,44.9202,44.9202,44.8935,44.9024,7046.0
2023-05-10 14:00:00,50.49,50.49,50.48,50.48,3909.0,44.9024,44.9024,44.8935,44.8935,3909.0
2023-05-10 14:30:00,50.48,50.48,50.48,50.48,3965.0,44.8935,44.8935,44.8935,44.8935,3965.0
2023-05-10 15:00:00,50.48,50.48,50.45,50.45,17750.0,44.8935,44.8935,44.8668,44.8668,17750.0
2023-05-10 15:30:00,50.45,50.51,50.45,50.47,25894.0,44.8668,44.9202,44.8668,44.8846,25894.0
2023-05-11 09:30:00,50.51,50.52,50.49,50.5,6100.0,44.9202,44.9291,44.9024,44.9113,6100.0
2023-05-11 10:00:00,50.5,50.51,50.49,50.5,3200.0,44.9113,44.9202,44.9024,44.9113,3200.0
2023-05-11 10:30:00,50.49,50.49,50.49,50.49,300.0,44.9024,44.9024,44.9024,44.9024,300.0
2023-05-11 11:00:00,50.49,50.49,50.49,50.49,0.0,44.9024,44.9024,44.9024,44.9024,0.0
2023-05-11 11:30:00,50.49,50.49,50.48,50.48,25158.0,44.9024,44.9024,44.8935,44.8935,25158.0
2023-05-11 12:00:00,50.48,50.48,50.48,50.48,2846.0,44.8935,44.8935,44.8935,44.8935,2846.0
2023-05-11 12:30:00,50.48,50.48,50.48,50.48,200.0,44.8935,44.8935,44.8935,44.8935,200.0
2023-05-11 13:00:00,50.48,50.48,50.48,50.48,700.0,44.8935,44.8935,44.8935,44.8935,700.0
2023-05-11 13:30:00,50.48,50.48,50.48,50.48,5900.0,44.8935,44.8935,44.8935,44.8935,5900.0
2023-05-11 14:00:00,50.48,50.48,50.45,50.47,14195.0,44.8935,44.8935,44.8668,44.8846,14195.0
2023-05-11 14:30:00,50.47,50.47,50.47,50.47,200.0,44.8846,44.8846,44.8846,44.8846,200.0
2023-05-11 15:00:00,50.47,50.47,50.46,50.47,7365.0,44.8846,44.8846,44.8757,44.8846,7365.0
2023-05-11 15:30:00,50.47,50.48,50.47,50.48,11888.0,44.8846,44.8935,44.8846,44.8935,11888.0
2023-05-12 09:30:00,50.53,50.53,50.5,50.5,5100.0,44.938,44.938,44.9113,44.9113,5100.0
2023-05-12 10:00:00,50.5,50.5,50.48,50.49,4771.0,44.9113,44.9113,44.8935,44.9024,4771.0
2023-05-12 10:30:00,50.49,50.51,50.49,50.5,6400.0,44.9024,44.9202,44.9024,44.9113,6400.0
2023-05-12 11:00:00,50.52,50.52,50.52,50.52,200.0,44.9291,44.9291,44.9291,44.9291,200.0
2023-05-12 11:30:00,50.52,50.54,50.52,50.54,17204.0,44.9291,44.9468,44.9291,44.9468,17204.0
2023-05-12 12:00:00,50.54,50.57,50.53,50.56,56084.0,44.9468,44.9735,44.938,44.9646,56084.0
2023-05-12 12:30:00,50.56,50.57,50.52,50.52,20095.0,44.9646,44.9735,44.9291,44.9291,20095.0
2023-05-12 13:00:00,50.52,50.55,50.52,50.55,1965.0,44.9291,44.9557,44.9291,44.9557,1965.0
2023-05-12 13:30:00,50.55,50.55,50.55,50.55,1400.0,44.9557,44.9557,44.9557,44.9557,1400.0
2023-05-12 14:00:00,50.54,50.55,50.53,50.55,2400.0,44.9468,44.9557,44.938,44.9557,2400.0
2023-05-12 14:30:00,50.55,50.55,50.55,50.55,900.0,44.9557,44.9557,44.9557,44.9557,900.0
2023-05-12 15:00:00,50.55,50.55,50.55,50.55,0.0,44.9557,44.9557,44.9557,44.9557,0.0
2023-05-12 15:30:00,50.54,50.54,50.52,50.52,2714.0,44.9468,44.9468,44.9291,44.9291,2714.0
2023-05-15 09:30:00,50.55,50.58,50.53,50.53,1636.0,44.9557,44.9824,44.938,44.938,1636.0
2023-05-15 10:00:00,50.52,50.52,50.52,50.52,2100.0,44.9291,44.9291,44.9291,44.9291,2100.0
2023-05-15 10:30:00,50.53,50.54,50.53,50.53,6665.0,44.938,44.9468,44.938,44.938,6665.0
2023-05-15 11:00:00,50.53,50.53,50.53,50.53,400.0,44.938,44.938,44.938,44.938,400.0
2023-05-15 11:30:00,50.53,50.54,50.53,50.53,5311.0,44.938,44.9468,44.938,44.938,5311.0
2023-05-15 12:00:00,50.53,50.53,50.53,50.53,2200.0,44.938,44.938,44.938,44.938,2200.0
2023-05-15 12:30:00,50.53,50.54,50.53,50.54,2379.0,44.938,44.9468,44.938,44.9468,2379.0
2023-05-15 13:00:00,50.53,50.53,50.53,50.53,1508.0,44.938,44.938,44.938,44.938,1508.0
2023-05-15 13:30:00,50.53,50.53,50.53,50.53,2673.0,44.938,44.938,44.938,44.938,2673.0
2023-05-15 14:00:00,50.53,50.53,50.53,50.53,200.0,44.938,44.938,44.938,44.938,200.0
2023-05-15 14:30:00,50.53,50.55,50.53,50.55,4126.0,44.938,44.9557,44.938,44.9557,4126.0
2023-05-15 15:00:00,50.55,50.55,50.55,50.55,300.0,44.9557,44.9557,44.9557,44.9557,300.0
2023-05-15 15:30:00,50.55,50.55,50.52,50.53,7791.0,44.9557,44.9557,44.9291,44.938,7791.0
2023-05-16 09:30:00,50.51,50.57,50.51,50.54,7000.0,44.9202,44.9735,44.9202,44.9468,7000.0
2023-05-16 10:00:00,50.54,50.54,50.54,50.54,400.0,44.9468,44.9468,44.9468,44.9468,400.0
2023-05-16 10:30:00,50.54,50.57,50.54,50.54,6000.0,44.9468,44.9735,44.9468,44.9468,6000.0
2023-05-16 11:00:00,50.55,50.55,50.53,50.53,5259.0,44.9557,44.9557,44.938,44.938,5259.0
2023-05-16 11:30:00,50.53,50.53,50.52,50.52,13526.0,44.938,44.938,44.9291,44.9291,13526.0
2023-05-16 12:00:00,50.52,50.52,50.52,50.52,5100.0,44.9291,44.9291,44.9291,44.9291,5100.0
2023-05-16 12:30:00,50.52,50.52,50.52,50.52,0.0,44.9291,44.9291,44.9291,44.9291,0.0
2023-05-16 13:00:00,50.52,50.52,50.52,50.52,0.0,44.9291,44.9291,44.9291,44.9291,0.0
2023-05-16 13:30:00,50.52,50.53,50.51,50.53,28561.0,44.9291,44.938,44.9202,44.938,28561.0
2023-05-16 14:00:00,50.52,50.52,50.5,50.51,8629.0,44.9291,44.9291,44.9113,44.9202,8629.0
2023-05-16 14:30:00,50.51,50.52,50.51,50.52,22618.0,44.9202,44.9291,44.9202,44.9291,22618.0
2023-05-16 15:00:00,50.52,50.52,50.52,50.52,11557.0,44.9291,44.9291,44.9291,44.9291,11557.0
2023-05-16 15:30:00,50.52,50.52,50.51,50.51,11934.0,44.9291,44.9291,44.9202,44.9202,11934.0
2023-05-17 09:30:00,50.56,50.57,50.54,50.54,10400.0,44.9646,44.9735,44.9468,44.9468,10400.0
2023-05-17 10:00:00,50.54,50.54,50.54,50.54,0.0,44.9468,44.9468,44.9468,44.9468,0.0
2023-05-17 10:30:00,50.55,50.55,50.55,50.55,200.0,44.9557,44.9557,44.9557,44.9557,200.0
2023-05-17 11:00:00,50.55,50.57,50.55,50.55,6758.0,44.9557,44.9735,44.9557,44.9557,6758.0
2023-05-17 11:30:00,50.55,50.55,50.55,50.55,0.0,44.9557,44.9557,44.9557,44.9557,0.0
2023-05-17 12:00:00,50.55,50.55,50.55,50.55,300.0,44.9557,44.9557,44.9557,44.9557,300.0
2023-05-17 12:30:00,50.56,50.58,50.56,50.58,5318.0,44.9646,44.9824,44.9646,44.9824,5318.0
2023-05-17 13:00:00,50.58,50.58,50.58,50.58,200.0,44.9824,44.9824,44.9824,44.9824,200.0
2023-05-17 13:30:00,50.57,50.57,50.57,50.57,740.0,44.9735,44.9735,44.9735,44.9735,740.0
2023-05-17 14:00:00,50.57,50.57,50.57,50.57,0.0,44.9735,44.9735,44.9735,44.9735,0.0
2023-05-17 14:30:00,50.56,50.58,50.56,50.57,18178.0,44.9646,44.9824,44.9646,44.9735,18178.0
2023-05-17 15:00:00,50.56,50.59,50.55,50.55,9240.0,44.9646,44.9913,44.9557,44.9557,9240.0
2023-05-17 15:30:00,50.55,50.55,50.55,50.55,1475.0,44.9557,44.9557,44.9557,44.9557,1475.0
2023-05-18 09:30:00,50.58,50.6,50.56,50.58,7298.0,44.9824,45.0002,44.9646,44.9824,7298.0
2023-05-18 10:00:00,50.58,50.59,50.58,50.59,2400.0,44.9824,44.9913,44.9824,44.9913,2400.0
2023-05-18 10:30:00,50.59,50.6,50.59,50.6,886.0,44.9913,45.0002,44.9913,45.0002,886.0
2023-05-18 11:00:00,50.6,50.6,50.6,50.6,0.0,45.0002,45.0002,45.0002,45.0002,0.0
2023-05-18 11:30:00,50.6,50.6,50.59,50.59,17308.0,45.0002,45.0002,44.9913,44.9913,17308.0
2023-05-18 12:00:00,50.59,50.59,50.59,50.59,5250.0,44.9913,44.9913,44.9913,44.9913,5250.0
2023-05-18 12:30:00,50.59,50.59,50.57,50.58,3988.0,44.9913,44.9913,44.9735,44.9824,3988.0
2023-05-18 13:00:00,50.59,50.59,50.58,50.59,12070.0,44.9913,44.9913,44.9824,44.9913,12070.0
2023-05-18 13:30:00,50.58,50.59,50.58,50.58,8206.0,44.9824,44.9913,44.9824,44.9824,8206.0
2023-05-18 14:00:00,50.58,50.58,50.58,50.58,4103.0,44.9824,44.9824,44.9824,44.9824,4103.0
2023-05-18 14:30:00,50.57,50.58,50.55,50.56,6705.0,44.9735,44.9824,44.9557,44.9646,6705.0
2023-05-18 15:00:00,50.56,50.57,50.54,50.55,27256.0,44.9646,44.9735,44.9468,44.9557,27256.0
2023-05-18 15:30:00,50.56,50.56,50.55,50.55,16946.0,44.9646,44.9646,44.9557,44.9557,16946.0
2023-05-19 09:30:00,50.59,50.59,50.57,50.58,4500.0,44.9913,44.9913,44.9735,44.9824,4500.0
2023-05-19 10:00:00,50.58,50.58,50.58,50.58,5239.0,44.9824,44.9824,44.9824,44.9824,5239.0
2023-05-19 10:30:00,50.58,50.58,50.58,50.58,5900.0,44.9824,44.9824,44.9824,44.9824,5900.0
2023-05-19 11:00:00,50.58,50.58,50.58,50.58,3950.0,44.9824,44.9824,44.9824,44.9824,3950.0
2023-05-19 11:30:00,50.57,50.57,50.56,50.57,12925.0,44.9735,44.9735,44.9646,44.9735,12925.0
2023-05-19 12:00:00,50.56,50.56,50.56,50.56,1308.0,44.9646,44.9646,44.9646,44.9646,1308.0
2023-05-19 12:30:00,50.56,50.56,50.55,50.56,4702.0,44.9646,44.9646,44.9557,44.9646,4702.0
2023-05-19 13:00:00,50.56,50.56,50.56,50.56,500.0,44.9646,44.9646,44.9646,44.9646,500.0
2023-05-19 13:30:00,50.56,50.56,50.56,50.56,8266.0,44.9646,44.9646,44.9646,44.9646,8266.0
2023-05-19 14:00:00,50.56,50.56,50.56,50.56,900.0,44.9646,44.9646,44.9646,44.9646,900.0
2023-05-19 14:30:00,50.56,50.56,50.55,50.55,6991.0,44.9646,44.9646,44.9557,44.9557,6991.0
2023-05-19 15:00:00,50.55,50.55,50.55,50.55,400.0,44.9557,44.9557,44.9557,44.9557,400.0
2023-05-19 15:30:00,50.55,50.55,50.54,50.54,4687.0,44.9557,44.9557,44.9468,44.9468,4687.0
2023-05-22 09:30:00,50.59,50.6,50.54,50.56,14639.0,44.9913,45.0002,44.9468,44.9646,14639.0
2023-05-22 10:00:00,50.56,50.58,50.56,50.58,4500.0,44.9646,44.9824,44.9646,44.9824,4500.0
2023-05-22 10:30:00,50.58,50.59,50.58,50.59,5395.0,44.9824,44.9913,44.9824,44.9913,5395.0
2023-05-22 11:00:00,50.59,50.59,50.59,50.59,0.0,44.9913,44.9913,44.9913,44.9913,0.0
2023-05-22 11:30:00,50.59,50.59,50.59,50.59,6600.0,44.9913,44.9913,44.9913,44.9913,6600.0
2023-05-22 12:00:00,50.59,50.59,50.59,50.59,0.0,44.9913,44.9913,44.9913,44.9913,0.0
2023-05-22 12:30:00,50.6,50.6,50.6,50.6,7032.0,45.0002,45.0002,45.0002,45.0002,7032.0
2023-05-22 13:00:00,50.6,50.6,50.6,50.6,0.0,45.0002,45.0002,45.0002,45.0002,0.0
2023-05-22 13:30:00,50.6,50.6,50.6,50.6,0.0,45.0002,45.0002,45.0002,45.0002,0.0
2023-05-22 14:00:00,50.6,50.6,50.6,50.6,0.0,45.0002,45.0002,45.0002,45.0002,0.0
2023-05-22 14:30:00,50.59,50.59,50.59,50.59,2386.0,44.9913,44.9913,44.9913,44.9913,2386.0
2023-05-22 15:00:00,50.59,50.59,50.59,50.59,400.0,44.9913,44.9913,44.9913,44.9913,400.0
2023-05-22 15:30:00,50.59,50.59,50.59,50.59,2530.0,44.9913,44.9913,44.9913,44.9913,2530.0
2023-05-23 09:30:00,50.62,50.63,50.61,50.62,7500.0,45.018,45.0269,45.0091,45.018,7500.0
2023-05-23 10:00:00,50.62,50.62,50.62,50.62,0.0,45.018,45.018,45.018,45.018,0.0
2023-05-23 10:30:00,50.61,50.61,50.61,50.61,100.0,45.0091,45.0091,45.0091,45.0091,100.0
2023-05-23 11:00:00,50.61,50.61,50.61,50.61,0.0,45.0091,45.0091,45.0091,45.0091,0.0
2023-05-23 11:30:00,50.61,50.61,50.61,50.61,4107.0,45.0091,45.0091,45.0091,45.0091,4107.0
2023-05-23 12:00:00,50.61,50.62,50.6,50.61,18090.0,45.0091,45.018,45.0002,45.0091,18090.0
2023-05-23 12:30:00,50.6,50.6,50.59,50.59,3700.0,45.0002,45.0002,44.9913,44.9913,3700.0
2023-05-23 13:00:00,50.6,50.6,50.59,50.59,1709.0,45.0002,45.0002,44.9913,44.9913,1709.0
2023-05-23 13:30:00,50.59,50.59,50.59,50.59,100.0,44.9913,44.9913,44.9913,44.9913,100.0
2023-05-23 14:00:00,50.59,50.59,50.59,50.59,0.0,44.9913,44.9913,44.9913,44.9913,0.0
2023-05-23 14:30:00,50.59,50.62,50.59,50.62,3134.0,44.9913,45.018,44.9913,45.018,3134.0
2023-05-23 15:00:00,50.61,50.61,50.59,50.59,3697.0,45.0091,45.0091,44.9913,44.9913,3697.0
2023-05-23 15:30:00,50.59,50.6,50.59,50.6,200.0,44.9913,45.0002,44.9913,45.0002,200.0
2023-05-24 09:30:00,50.62,50.65,50.61,50.64,5400.0,45.018,45.0447,45.0091,45.0358,5400.0
2023-05-24 10:00:00,50.63,50.65,50.63,50.65,1850.0,45.0269,45.0447,45.0269,45.0447,1850.0
2023-05-24 10:30:00,50.65,50.66,50.63,50.63,26015.0,45.0447,45.0536,45.0269,45.0269,26015.0
2023-05-24 11:00:00,50.63,50.63,50.63,50.63,2300.0,45.0269,45.0269,45.0269,45.0269,2300.0
2023-05-24 11:30:00,50.63,50.63,50.63,50.63,1900.0,45.0269,45.0269,45.0269,45.0269,1900.0
2023-05-24 12:00:00,50.63,50.65,50.63,50.65,7900.0,45.0269,45.0447,45.0269,45.0447,7900.0
2023-05-24 12:30:00,50.65,50.65,50.64,50.64,600.0,45.0447,45.0447,45.0358,45.0358,600.0
2023-05-24 13:00:00,50.64,50.64,50.62,50.62,5405.0,45.0358,45.0358,45.018,45.018,5405.0
2023-05-24 13:30:00,50.62,50.65,50.62,50.65,12900.0,45.018,45.0447,45.018,45.0447,12900.0
2023-05-24 14:00:00,50.65,50.66,50.64,50.66,17148.0,45.0447,45.0536,45.0358,45.0536,17148.0
2023-05-24 14:30:00,50.66,50.66,50.65,50.66,21437.0,45.0536,45.0536,45.0447,45.0536,21437.0
2023-05-24 15:00:00,50.66,50.66,50.66,50.66,2710.0,45.0536,45.0536,45.0536,45.0536,2710.0
2023-05-24 15:30:00,50.66,50.66,50.65,50.66,9594.0,45.0536,45.0536,45.0447,45.0536,9594.0
2023-05-25 09:30:00,50.66,50.66,50.64,50.66,2000.0,45.0536,45.0536,45.0358,45.0536,2000.0
2023-05-25 10:00:00,50.66,50.66,50.65,50.65,1100.0,45.0536,45.0536,45.0447,45.0447,1100.0
2023-05-25 10:30:00,50.67,50.67,50.67,50.67,200.0,45.0625,45.0625,45.0625,45.0625,200.0
2023-05-25 11:00:00,50.68,50.69,50.68,50.69,2944.0,45.0714,45.0802,45.0714,45.0802,2944.0
2023-05-25 11:30:00,50.69,50.7,50.68,50.68,2604.0,45.0802,45.0891,45.0714,45.0714,2604.0
2023-05-25 12:00:00,50.69,50.7,50.69,50.7,2699.0,45.0802,45.0891,45.0802,45.0891,2699.0
2023-05-25 12:30:00,50.7,50.7,50.67,50.68,1412.0,45.0891,45.0891,45.0625,45.0714,1412.0
2023-05-25 13:00:00,50.68,50.69,50.68,50.68,7182.0,45.0714,45.0802,45.0714,45.0714,7182.0
2023-05-25 13:30:00,50.69,50.69,50.69,50.69,700.0,45.0802,45.0802,45.0802,45.0802,700.0
2023-05-25 14:00:00,50.68,50.69,50.68,50.69,1159.0,45.0714,45.0802,45.0714,45.0802,1159.0
2023-05-25 14:30:00,50.68,50.68,50.66,50.66,651.0,45.0714,45.0714,45.0536,45.0536,651.0
2023-05-25 15:00:00,50.66,50.7,50.66,50.68,6196.0,45.0536,45.0891,45.0536,45.0714,6196.0
2023-05-25 15:30:00,50.68,50.68,50.66,50.66,15773.0,45.0714,45.0714,45.0536,45.0536,15773.0
2023-05-26 09:30:00,50.69,50.69,50.6,50.66,29108.0,45.0802,45.0802,45.0002,45.0536,29108.0
2023-05-26 10:00:00,50.68,50.69,50.66,50.66,7993.0,45.0714,45.0802,45.0536,45.0536,7993.0
2023-05-26 10:30:00,50.66,50.68,50.63,50.68,28498.0,45.0536,45.0714,45.0269,45.0714,28498.0
2023-05-26 11:00:00,50.67,50.68,50.66,50.66,5881.0,45.0625,45.0714,45.0536,45.0536,5881.0
2023-05-26 11:30:00,50.65,50.65,50.63,50.65,37771.0,45.0447,45.0447,45.0269,45.0447,37771.0
2023-05-26 12:00:00,50.65,50.65,50.64,50.64,9987.0,45.0447,45.0447,45.0358,45.0358,9987.0
2023-05-26 12:30:00,50.64,50.64,50.63,50.63,3805.0,45.0358,45.0358,45.0269,45.0269,3805.0
2023-05-26 13:00:00,50.64,50.64,50.64,50.64,2100.0,45.0358,45.0358,45.0358,45.0358,2100.0
2023-05-26 13:30:00,50.64,50.64,50.63,50.63,1600.0,45.0358,45.0358,45.0269,45.0269,1600.0
2023-05-26 14:00:00,50.63,50.63,50.63,50.63,1159.0,45.0269,45.0269,45.0269,45.0269,1159.0
2023-05-26 14:30:00,50.64,50.65,50.64,50.65,3271.0,45.0358,45.0447,45.0358,45.0447,3271.0
2023-05-26 15:00:00,50.65,50.65,50.65,50.65,5200.0,45.0447,45.0447,45.0447,45.0447,5200.0
2023-05-26 15:30:00,50.65,50.65,50.65,50.65,1700.0,45.0447,45.0447,45.0447,45.0447,1700.0
2023-05-30 09:30:00,50.71,50.71,50.68,50.7,12057.0,45.098,45.098,45.0714,45.0891,12057.0
2023-05-30 10:00:00,50.7,50.7,50.69,50.69,1900.0,45.0891,45.0891,45.0802,45.0802,1900.0
2023-05-30 10:30:00,50.67,50.68,50.67,50.67,1200.0,45.0625,45.0714,45.0625,45.0625,1200.0
2023-05-30 11:00:00,50.68,50.69,50.68,50.69,13402.0,45.0714,45.0802,45.0714,45.0802,13402.0
2023-05-30 11:30:00,50.69,50.69,50.69,50.69,2000.0,45.0802,45.0802,45.0802,45.0802,2000.0
2023-05-30 12:00:00,50.69,50.69,50.69,50.69,1200.0,45.0802,45.0802,45.0802,45.0802,1200.0
2023-05-30 12:30:00,50.69,50.69,50.69,50.69,600.0,45.0802,45.0802,45.0802,45.0802,600.0
2023-05-30 13:00:00,50.69,50.69,50.68,50.68,2400.0,45.0802,45.0802,45.0714,45.0714,2400.0
2023-05-30 13:30:00,50.67,50.67,50.67,50.67,100.0,45.0625,45.0625,45.0625,45.0625,100.0
2023-05-30 14:00:00,50.67,50.68,50.67,50.68,1400.0,45.0625,45.0714,45.0625,45.0714,1400.0
2023-05-30 14:30:00,50.67,50.67,50.67,50.67,6700.0,45.0625,45.0625,45.0625,45.0625,6700.0
2023-05-30 15:00:00,50.67,50.68,50.67,50.68,16696.0,45.0625,45.0714,45.0625,45.0714,16696.0
2023-05-30 15:30:00,50.68,50.71,50.68,50.7,31576.0,45.0714,45.098,45.0714,45.0891,31576.0
2023-05-31 09:30:00,50.71,50.72,50.7,50.72,3193.0,45.098,45.1069,45.0891,45.1069,3193.0
2023-05-31 10:00:00,50.71,50.72,50.71,50.71,700.0,45.098,45.1069,45.098,45.098,700.0
2023-05-31 10:30:00,50.7,50.7,50.69,50.7,3595.0,45.0891,45.0891,45.0802,45.0891,3595.0
2023-05-31 11:00:00,50.71,50.71,50.7,50.7,800.0,45.098,45.098,45.0891,45.0891,800.0
2023-05-31 11:30:00,50.71,50.72,50.71,50.71,7365.0,45.098,45.1069,45.098,45.098,7365.0
2023-05-31 12:00:00,50.71,50.71,50.71,50.71,600.0,45.098,45.098,45.098,45.098,600.0
2023-05-31 12:30:00,50.71,50.72,50.71,50.71,3998.0,45.098,45.1069,45.098,45.098,3998.0
2023-05-31 13:00:00,50.71,50.71,50.7,50.71,7908.0,45.098,45.098,45.0891,45.098,7908.0
2023-05-31 13:30:00,50.71,50.73,50.71,50.73,3072.0,45.098,45.1158,45.098,45.1158,3072.0
2023-05-31 14:00:00,50.73,50.73,50.73,50.73,1652.0,45.1158,45.1158,45.1158,45.1158,1652.0
2023-05-31 14:30:00,50.73,50.73,50.72,50.72,21716.0,45.1158,45.1158,45.1069,45.1069,21716.0
2023-05-31 15:00:00,50.73,50.73,50.73,50.73,2900.0,45.1158,45.1158,45.1158,45.1158,2900.0
2023-05-31 15:30:00,50.73,50.73,50.73,50.73,6768.0,45.1158,45.1158,45.1158,45.1158,6768.0
2023-06-01 09:30:00,50.51,50.52,50.49,50.49,5877.0,45.1362,45.1452,45.1184,45.1184,5877.0
2023-06-01 10:00:00,50.49,50.49,50.48,50.48,1300.0,45.1184,45.1184,45.1094,45.1094,1300.0
2023-06-01 10:30:00,50.49,50.5,50.49,50.5,7500.0,45.1184,45.1273,45.1184,45.1273,7500.0
2023-06-01 11:00:00,50.5,50.51,50.5,50.51,2100.0,45.1273,45.1362,45.1273,45.1362,2100.0
2023-06-01 11:30:00,50.51,50.51,50.5,50.51,1223.0,45.1362,45.1362,45.1273,45.1362,1223.0
2023-06-01 12:00:00,50.51,50.51,50.51,50.51,1100.0,45.1362,45.1362,45.1362,45.1362,1100.0
2023-06-01 12:30:00,50.51,50.51,50.51,50.51,1100.0,45.1362,45.1362,45.1362,45.1362,1100.0
2023-06-01 13:00:00,50.51,50.51,50.51,50.51,500.0,45.1362,45.1362,45.1362,45.1362,500.0
2023-06-01 13:30:00,50.5,50.51,50.45,50.45,25195.0,45.1273,45.1362,45.0826,45.0826,25195.0
2023-06-01 14:00:00,50.45,50.5,50.45,50.5,2006.0,45.0826,45.1273,45.0826,45.1273,2006.0
2023-06-01 14:30:00,50.5,50.5,50.49,50.49,6500.0,45.1273,45.1273,45.1184,45.1184,6500.0
2023-06-01 15:00:00,50.48,50.49,50.48,50.49,4064.0,45.1094,45.1184,45.1094,45.1184,4064.0
2023-06-01 15:30:00,50.48,50.51,50.48,50.51,11624.0,45.1094,45.1362,45.1094,45.1362,11624.0
2023-06-02 09:30:00,50.54,50.54,50.49,50.52,48265.0,45.1631,45.1631,45.1184,45.1452,48265.0
2023-06-02 10:00:00,50.51,50.52,50.5,50.51,4000.0,45.1362,45.1452,45.1273,45.1362,4000.0
2023-06-02 10:30:00,50.51,50.51,50.49,50.49,27397.0,45.1362,45.1362,45.1184,45.1184,27397.0
2023-06-02 11:00:00,50.49,50.55,50.49,50.55,3264.0,45.1184,45.172,45.1184,45.172,3264.0
2023-06-02 11:30:00,50.55,50.57,50.54,50.57,40755.0,45.172,45.1899,45.1631,45.1899,40755.0
2023-06-02 12:00:00,50.56,50.58,50.56,50.57,6744.0,45.1809,45.1988,45.1809,45.1899,6744.0
2023-06-02 12:30:00,50.57,50.6,50.56,50.56,34913.0,45.1899,45.2167,45.1809,45.1809,34913.0
2023-06-02 13:00:00,50.56,50.59,50.56,50.59,15169.0,45.1809,45.2077,45.1809,45.2077,15169.0
2023-06-02 13:30:00,50.59,50.6,50.59,50.59,6280.0,45.2077,45.2167,45.2077,45.2077,6280.0
2023-06-02 14:00:00,50.59,50.59,50.59,50.59,3027.0,45.2077,45.2077,45.2077,45.2077,3027.0
2023-06-02 14:30:00,50.59,50.59,50.58,50.58,6815.0,45.2077,45.2077,45.1988,45.1988,6815.0
2023-06-02 15:00:00,50.58,50.59,50.57,50.57,4030.0,45.1988,45.2077,45.1899,45.1899,4030.0
2023-06-02 15:30:00,50.57,50.57,50.53,50.55,28844.0,45.1899,45.1899,45.1541,45.172,28844.0
2023-06-05 09:30:00,50.58,50.61,50.56,50.56,14969.0,45.1988,45.2256,45.1809,45.1809,14969.0
2023-06-05 10:00:00,50.58,50.58,50.56,50.58,1100.0,45.1988,45.1988,45.1809,45.1988,1100.0
2023-06-05 10:30:00,50.57,50.57,50.56,50.56,4573.0,45.1899,45.1899,45.1809,45.1809,4573.0
2023-06-05 11:00:00,50.56,50.56,50.56,50.56,1500.0,45.1809,45.1809,45.1809,45.1809,1500.0
2023-06-05 11:30:00,50.56,50.56,50.56,50.56,4658.0,45.1809,45.1809,45.1809,45.1809,4658.0
2023-06-05 12:00:00,50.57,50.62,50.57,50.62,3286.0,45.1899,45.2345,45.1899,45.2345,3286.0
2023-06-05 12:30:00,50.61,50.62,50.61,50.62,2792.0,45.2256,45.2345,45.2256,45.2345,2792.0
2023-06-05 13:00:00,50.62,50.65,50.62,50.65,15121.0,45.2345,45.2614,45.2345,45.2614,15121.0
2023-06-05 13:30:00,50.64,50.64,50.63,50.64,10846.0,45.2524,45.2524,45.2435,45.2524,10846.0
2023-06-05 14:00:00,50.64,50.64,50.62,50.62,7555.0,45.2524,45.2524,45.2345,45.2345,7555.0
2023-06-05 14:30:00,50.62,50.62,50.62,50.62,4404.0,45.2345,45.2345,45.2345,45.2345,4404.0
2023-06-05 15:00:00,50.62,50.62,50.61,50.62,16771.0,45.2345,45.2345,45.2256,45.2345,16771.0
2023-06-05 15:30:00,50.62,50.63,50.62,50.63,13622.0,45.2345,45.2435,45.2345,45.2435,13622.0
2023-06-06 09:30:00,50.62,50.62,50.59,50.59,12387.0,45.2345,45.2345,45.2077,45.2077,12387.0
2023-06-06 10:00:00,50.6,50.62,50.6,50.62,2963.0,45.2167,45.2345,45.2167,45.2345,2963.0
2023-06-06 10:30:00,50.62,50.62,50.62,50.62,1672.0,45.2345,45.2345,45.2345,45.2345,1672.0
2023-06-06 11:00:00,50.62,50.62,50.62,50.62,700.0,45.2345,45.2345,45.2345,45.2345,700.0
2023-06-06 11:30:00,50.62,50.62,50.62,50.62,0.0,45.2345,45.2345,45.2345,45.2345,0.0
2023-06-06 12:00:00,50.62,50.62,50.62,50.62,0.0,45.2345,45.2345,45.2345,45.2345,0.0
2023-06-06 12:30:00,50.62,50.63,50.62,50.62,5613.0,45.2345,45.2435,45.2345,45.2345,5613.0
2023-06-06 13:00:00,50.61,50.63,50.61,50.62,5201.0,45.2256,45.2435,45.2256,45.2345,5201.0
2023-06-06 13:30:00,50.62,50.62,50.62,50.62,400.0,45.2345,45.2345,45.2345,45.2345,400.0
2023-06-06 14:00:00,50.62,50.62,50.62,50.62,5966.0,45.2345,45.2345,45.2345,45.2345,5966.0
2023-06-06 14:30:00,50.63,50.63,50.63,50.63,8457.0,45.2435,45.2435,45.2435,45.2435,8457.0
2023-06-06 15:00:00,50.63,50.63,50.63,50.63,2100.0,45.2435,45.2435,45.2435,45.2435,2100.0
2023-06-06 15:30:00,50.63,50.63,50.63,50.63,3054.0,45.2435,45.2435,45.2435,45.2435,3054.0
2023-06-07 09:30:00,50.62,50.63,50.62,50.63,2500.0,45.2345,45.2435,45.2345,45.2435,2500.0
2023-06-07 10:00:00,50.63,50.63,50.63,50.63,8187.0,45.2435,45.2435,45.2435,45.2435,8187.0
2023-06-07 10:30:00,50.63,50.63,50.63,50.63,600.0,45.2435,45.2435,45.2435,45.2435,600.0
2023-06-07 11:00:00,50.63,50.63,50.63,50.63,500.0,45.2435,45.2435,45.2435,45.2435,500.0
2023-06-07 11:30:00,50.63,50.63,50.63,50.63,1729.0,45.2435,45.2435,45.2435,45.2435,1729.0
2023-06-07 12:00:00,50.63,50.63,50.63,50.63,592.0,45.2435,45.2435,45.2435,45.2435,592.0
2023-06-07 12:30:00,50.63,50.63,50.63,50.63,400.0,45.2435,45.2435,45.2435,45.2435,400.0
2023-06-07 13:00:00,50.63,50.63,50.63,50.63,1374.0,45.2435,45.2435,45.2435,45.2435,1374.0
2023-06-07 13:30:00,50.63,50.63,50.63,50.63,5175.0,45.2435,45.2435,45.2435,45.2435,5175.0
2023-06-07 14:00:00,50.63,50.63,50.63,50.63,4033.0,45.2435,45.2435,45.2435,45.2435,4033.0
2023-06-07 14:30:00,50.63,50.63,50.63,50.63,200.0,45.2435,45.2435,45.2435,45.2435,200.0
2023-06-07 15:00:00,50.63,50.63,50.63,50.63,400.0,45.2435,45.2435,45.2435,45.2435,400.0
2023-06-07 15:30:00,50.63,50.63,50.62,50.62,3432.0,45.2435,45.2435,45.2345,45.2345,3432.0
2023-06-08 09:30:00,50.61,50.61,50.57,50.6,4478.0,45.2256,45.2256,45.1899,45.2167,4478.0
2023-06-08 10:00:00,50.61,50.62,50.61,50.62,3913.0,45.2256,45.2345,45.2256,45.2345,3913.0
2023-06-08 10:30:00,50.62,50.62,50.62,50.62,3993.0,45.2345,45.2345,45.2345,45.2345,3993.0
2023-06-08 11:00:00,50.63,50.63,50.63,50.63,400.0,45.2435,45.2435,45.2435,45.2435,400.0
2023-06-08 11:30:00,50.63,50.63,50.63,50.63,0.0,45.2435,45.2435,45.2435,45.2435,0.0
2023-06-08 12:00:00,50.63,50.63,50.63,50.63,0.0,45.2435,45.2435,45.2435,45.2435,0.0
2023-06-08 12:30:00,50.62,50.63,50.62,50.62,1800.0,45.2345,45.2435,45.2345,45.2345,1800.0
2023-06-08 13:00:00,50.62,50.62,50.61,50.62,4057.0,45.2345,45.2345,45.2256,45.2345,4057.0
2023-06-08 13:30:00,50.62,50.62,50.61,50.61,10300.0,45.2345,45.2345,45.2256,45.2256,10300.0
2023-06-08 14:00:00,50.61,50.61,50.61,50.61,4278.0,45.2256,45.2256,45.2256,45.2256,4278.0
2023-06-08 14:30:00,50.61,50.61,50.61,50.61,6179.0,45.2256,45.2256,45.2256,45.2256,6179.0
2023-06-08 15:00:00,50.61,50.61,50.6,50.61,13272.0,45.2256,45.2256,45.2167,45.2256,13272.0
2023-06-08 15:30:00,50.61,50.61,50.59,50.59,9978.0,45.2256,45.2256,45.2077,45.2077,9978.0
2023-06-09 09:30:00,50.62,50.63,50.62,50.62,6068.0,45.2345,45.2435,45.2345,45.2345,6068.0
2023-06-09 10:00:00,50.62,50.63,50.62,50.63,3129.0,45.2345,45.2435,45.2345,45.2435,3129.0
2023-06-09 10:30:00,50.63,50.63,50.63,50.63,2700.0,45.2435,45.2435,45.2435,45.2435,2700.0
2023-06-09 11:00:00,50.63,50.64,50.63,50.63,2400.0,45.2435,45.2524,45.2435,45.2435,2400.0
2023-06-09 11:30:00,50.63,50.64,50.63,50.63,1200.0,45.2435,45.2524,45.2435,45.2435,1200.0
2023-06-09 12:00:00,50.63,50.64,50.63,50.64,2200.0,45.2435,45.2524,45.2435,45.2524,2200.0
2023-06-09 12:30:00,50.64,50.64,50.64,50.64,700.0,45.2524,45.2524,45.2524,45.2524,700.0
2023-06-09 13:00:00,50.64,50.65,50.64,50.65,2200.0,45.2524,45.2614,45.2524,45.2614,2200.0
2023-06-09 13:30:00,50.65,50.65,50.63,50.63,3000.0,45.2614,45.2614,45.2435,45.2435,3000.0
2023-06-09 14:00:00,50.64,50.65,50.64,50.65,2300.0,45.2524,45.2614,45.2524,45.2614,2300.0
2023-06-09 14:30:00,50.65,50.65,50.65,50.65,2900.0,45.2614,45.2614,45.2614,45.2614,2900.0
2023-06-09 15:00:00,50.65,50.65,50.65,50.65,100.0,45.2614,45.2614,45.2614,45.2614,100.0
2023-06-09 15:30:00,50.65,50.66,50.65,50.66,2300.0,45.2614,45.2703,45.2614,45.2703,2300.0
2023-06-12 09:30:00,50.65,50.66,50.65,50.66,2400.0,45.2614,45.2703,45.2614,45.2703,2400.0
2023-06-12 10:00:00,50.66,50.66,50.66,50.66,4060.0,45.2703,45.2703,45.2703,45.2703,4060.0
2023-06-12 10:30:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 11:00:00,50.66,50.66,50.66,50.66,3300.0,45.2703,45.2703,45.2703,45.2703,3300.0
2023-06-12 11:30:00,50.66,50.66,50.66,50.66,200.0,45.2703,45.2703,45.2703,45.2703,200.0
2023-06-12 12:00:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 12:30:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 13:00:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 13:30:00,50.66,50.66,50.66,50.66,4791.0,45.2703,45.2703,45.2703,45.2703,4791.0
2023-06-12 14:00:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 14:30:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-12 15:00:00,50.65,50.66,50.65,50.66,2000.0,45.2614,45.2703,45.2614,45.2703,2000.0
2023-06-12 15:30:00,50.65,50.65,50.64,50.65,6155.0,45.2614,45.2614,45.2524,45.2614,6155.0
2023-06-13 09:30:00,50.65,50.66,50.65,50.65,2757.0,45.2614,45.2703,45.2614,45.2614,2757.0
2023-06-13 10:00:00,50.65,50.65,50.65,50.65,1599.0,45.2614,45.2614,45.2614,45.2614,1599.0
2023-06-13 10:30:00,50.65,50.65,50.65,50.65,1733.0,45.2614,45.2614,45.2614,45.2614,1733.0
2023-06-13 11:00:00,50.66,50.66,50.66,50.66,495.0,45.2703,45.2703,45.2703,45.2703,495.0
2023-06-13 11:30:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-13 12:00:00,50.66,50.66,50.66,50.66,521.0,45.2703,45.2703,45.2703,45.2703,521.0
2023-06-13 12:30:00,50.66,50.66,50.66,50.66,200.0,45.2703,45.2703,45.2703,45.2703,200.0
2023-06-13 13:00:00,50.66,50.66,50.66,50.66,0.0,45.2703,45.2703,45.2703,45.2703,0.0
2023-06-13 13:30:00,50.65,50.65,50.65,50.65,1906.0,45.2614,45.2614,45.2614,45.2614,1906.0
2023-06-13 14:00:00,50.65,50.65,50.64,50.64,1100.0,45.2614,45.2614,45.2524,45.2524,1100.0
2023-06-13 14:30:00,50.65,50.65,50.65,50.65,100.0,45.2614,45.2614,45.2614,45.2614,100.0
2023-06-13 15:00:00,50.64,50.65,50.64,50.65,6809.0,45.2524,45.2614,45.2524,45.2614,6809.0
2023-06-13 15:30:00,50.65,50.66,50.63,50.63,9065.0,45.2614,45.2703,45.2435,45.2435,9065.0
2023-06-14 09:30:00,50.63,50.63,50.63,50.63,1500.0,45.2435,45.2435,45.2435,45.2435,1500.0
2023-06-14 10:00:00,50.63,50.63,50.63,50.63,600.0,45.2435,45.2435,45.2435,45.2435,600.0
2023-06-14 10:30:00,50.63,50.63,50.63,50.63,500.0,45.2435,45.2435,45.2435,45.2435,500.0
2023-06-14 11:00:00,50.63,50.63,50.63,50.63,300.0,45.2435,45.2435,45.2435,45.2435,300.0
2023-06-14 11:30:00,50.63,50.63,50.63,50.63,4600.0,45.2435,45.2435,45.2435,45.2435,4600.0
2023-06-14 12:00:00,50.63,50.64,50.63,50.64,41100.0,45.2435,45.2524,45.2435,45.2524,41100.0
2023-06-14 12:30:00,50.64,50.64,50.64,50.64,0.0,45.2524,45.2524,45.2524,45.2524,0.0
2023-06-14 13:00:00,50.64,50.64,50.63,50.63,3038.0,45.2524,45.2524,45.2435,45.2435,3038.0
2023-06-14 13:30:00,50.63,50.65,50.63,50.64,2907.0,45.2435,45.2614,45.2435,45.2524,2907.0
2023-06-14 14:00:00,50.63,50.63,50.62,50.63,1579.0,45.2435,45.2435,45.2345,45.2435,1579.0
2023-06-14 14:30:00,50.62,50.63,50.62,50.63,2493.0,45.2345,45.2435,45.2345,45.2435,2493.0
2023-06-14 15:00:00,50.62,50.63,50.62,50.63,7295.0,45.2345,45.2435,45.2345,45.2435,7295.0
2023-06-14 15:30:00,50.63,50.63,50.63,50.63,9500.0,45.2435,45.2435,45.2435,45.2435,9500.0
2023-06-15 09:30:00,50.68,50.7,50.67,50.67,11024.0,45.2882,45.306,45.2792,45.2792,11024.0
2023-06-15 10:00:00,50.68,50.68,50.66,50.66,14133.0,45.2882,45.2882,45.2703,45.2703,14133.0
2023-06-15 10:30:00,50.66,50.68,50.66,50.68,11823.0,45.2703,45.2882,45.2703,45.2882,11823.0
2023-06-15 11:00:00,50.68,50.68,50.68,50.68,0.0,45.2882,45.2882,45.2882,45.2882,0.0
2023-06-15 11:30:00,50.67,50.67,50.65,50.66,22837.0,45.2792,45.2792,45.2614,45.2703,22837.0
2023-06-15 12:00:00,50.67,50.67,50.66,50.67,3600.0,45.2792,45.2792,45.2703,45.2792,3600.0
2023-06-15 12:30:00,50.67,50.67,50.67,50.67,200.0,45.2792,45.2792,45.2792,45.2792,200.0
2023-06-15 13:00:00,50.67,50.67,50.67,50.67,1500.0,45.2792,45.2792,45.2792,45.2792,1500.0
2023-06-15 13:30:00,50.67,50.68,50.67,50.67,3100.0,45.2792,45.2882,45.2792,45.2792,3100.0
2023-06-15 14:00:00,50.67,50.67,50.67,50.67,400.0,45.2792,45.2792,45.2792,45.2792,400.0
2023-06-15 14:30:00,50.67,50.67,50.67,50.67,900.0,45.2792,45.2792,45.2792,45.2792,900.0
2023-06-15 15:00:00,50.67,50.67,50.67,50.67,2864.0,45.2792,45.2792,45.2792,45.2792,2864.0
2023-06-15 15:30:00,50.67,50.68,50.67,50.67,1940.0,45.2792,45.2882,45.2792,45.2792,1940.0
2023-06-16 09:30:00,50.69,50.69,50.69,50.69,7679.0,45.2971,45.2971,45.2971,45.2971,7679.0
2023-06-16 10:00:00,50.69,50.69,50.69,50.69,571.0,45.2971,45.2971,45.2971,45.2971,571.0
2023-06-16 10:30:00,50.7,50.7,50.69,50.69,2824.0,45.306,45.306,45.2971,45.2971,2824.0
2023-06-16 11:00:00,50.69,50.69,50.68,50.69,28964.0,45.2971,45.2971,45.2882,45.2971,28964.0
2023-06-16 11:30:00,50.69,50.7,50.69,50.69,1846.0,45.2971,45.306,45.2971,45.2971,1846.0
2023-06-16 12:00:00,50.69,50.69,50.69,50.69,2100.0,45.2971,45.2971,45.2971,45.2971,2100.0
2023-06-16 12:30:00,50.69,50.69,50.69,50.69,0.0,45.2971,45.2971,45.2971,45.2971,0.0
2023-06-16 13:00:00,50.7,50.7,50.7,50.7,200.0,45.306,45.306,45.306,45.306,200.0
2023-06-16 13:30:00,50.69,50.69,50.69,50.69,800.0,45.2971,45.2971,45.2971,45.2971,800.0
2023-06-16 14:00:00,50.69,50.69,50.69,50.69,2100.0,45.2971,45.2971,45.2971,45.2971,2100.0
2023-06-16 14:30:00,50.69,50.7,50.69,50.69,1768.0,45.2971,45.306,45.2971,45.2971,1768.0
2023-06-16 15:00:00,50.69,50.69,50.69,50.69,5129.0,45.2971,45.2971,45.2971,45.2971,5129.0
2023-06-16 15:30:00,50.69,50.7,50.69,50.7,2200.0,45.2971,45.306,45.2971,45.306,2200.0
2023-06-20 09:30:00,50.71,50.71,50.7,50.7,16518.0,45.315,45.315,45.306,45.306,16518.0
2023-06-20 10:00:00,50.7,50.7,50.7,50.7,11277.0,45.306,45.306,45.306,45.306,11277.0
2023-06-20 10:30:00,50.7,50.7,50.7,50.7,100.0,45.306,45.306,45.306,45.306,100.0
2023-06-20 11:00:00,50.7,50.7,50.7,50.7,0.0,45.306,45.306,45.306,45.306,0.0
2023-06-20 11:30:00,50.7,50.7,50.7,50.7,0.0,45.306,45.306,45.306,45.306,0.0
2023-06-20 12:00:00,50.7,50.71,50.7,50.7,10609.0,45.306,45.315,45.306,45.306,10609.0
2023-06-20 12:30:00,50.7,50.7,50.7,50.7,902.0,45.306,45.306,45.306,45.306,902.0
2023-06-20 13:00:00,50.7,50.7,50.7,50.7,0.0,45.306,45.306,45.306,45.306,0.0
2023-06-20 13:30:00,50.7,50.7,50.7,50.7,0.0,45.306,45.306,45.306,45.306,0.0
2023-06-20 14:00:00,50.7,50.7,50.7,50.7,0.0,45.306,45.306,45.306,45.306,0.0
2023-06-20 14:30:00,50.7,50.7,50.7,50.7,400.0,45.306,45.306,45.306,45.306,400.0
2023-06-20 15:00:00,50.7,50.7,50.7,50.7,400.0,45.306,45.306,45.306,45.306,400.0
2023-06-20 15:30:00,50.7,50.72,50.7,50.71,10867.0,45.306,45.3239,45.306,45.315,10867.0
2023-06-21 09:30:00,50.72,50.73,50.7,50.7,10782.0,45.3239,45.3328,45.306,45.306,10782.0
2023-06-21 10:00:00,50.71,50.71,50.7,50.7,3100.0,45.315,45.315,45.306,45.306,3100.0
2023-06-21 10:30:00,50.7,50.7,50.7,50.7,8400.0,45.306,45.306,45.306,45.306,8400.0
2023-06-21 11:00:00,50.7,50.7,50.7,50.7,3220.0,45.306,45.306,45.306,45.306,3220.0
2023-06-21 11:30:00,50.7,50.7,50.7,50.7,100.0,45.306,45.306,45.306,45.306,100.0
2023-06-21 12:00:00,50.7,50.7,50.7,50.7,3400.0,45.306,45.306,45.306,45.306,3400.0
2023-06-21 12:30:00,50.7,50.7,50.69,50.69,9727.0,45.306,45.306,45.2971,45.2971,9727.0
2023-06-21 13:00:00,50.69,50.69,50.67,50.67,12200.0,45.2971,45.2971,45.2792,45.2792,12200.0
2023-06-21 13:30:00,50.66,50.67,50.66,50.67,1000.0,45.2703,45.2792,45.2703,45.2792,1000.0
2023-06-21 14:00:00,50.67,50.67,50.67,50.67,4870.0,45.2792,45.2792,45.2792,45.2792,4870.0
2023-06-21 14:30:00,50.67,50.67,50.67,50.67,500.0,45.2792,45.2792,45.2792,45.2792,500.0
2023-06-21 15:00:00,50.67,50.67,50.67,50.67,2600.0,45.2792,45.2792,45.2792,45.2792,2600.0
2023-06-21 15:30:00,50.67,50.68,50.67,50.68,300.0,45.2792,45.2882,45.2792,45.2882,300.0
2023-06-22 09:30:00,50.7,50.72,50.69,50.71,5900.0,45.306,45.3239,45.2971,45.315,5900.0
2023-06-22 10:00:00,50.72,50.73,50.71,50.71,18400.0,45.3239,45.3328,45.315,45.315,18400.0
2023-06-22 10:30:00,50.71,50.71,50.71,50.71,0.0,45.315,45.315,45.315,45.315,0.0
2023-06-22 11:00:00,50.72,50.72,50.72,50.72,1760.0,45.3239,45.3239,45.3239,45.3239,1760.0
2023-06-22 11:30:00,50.72,50.73,50.72,50.73,2600.0,45.3239,45.3328,45.3239,45.3328,2600.0
2023-06-22 12:00:00,50.73,50.74,50.72,50.72,24913.0,45.3328,45.3418,45.3239,45.3239,24913.0
2023-06-22 12:30:00,50.73,50.73,50.73,50.73,5600.0,45.3328,45.3328,45.3328,45.3328,5600.0
2023-06-22 13:00:00,50.73,50.73,50.73,50.73,200.0,45.3328,45.3328,45.3328,45.3328,200.0
2023-06-22 13:30:00,50.73,50.73,50.73,50.73,100.0,45.3328,45.3328,45.3328,45.3328,100.0
2023-06-22 14:00:00,50.73,50.73,50.73,50.73,0.0,45.3328,45.3328,45.3328,45.3328,0.0
2023-06-22 14:30:00,50.73,50.73,50.72,50.72,1157.0,45.3328,45.3328,45.3239,45.3239,1157.0
2023-06-22 15:00:00,50.72,50.73,50.72,50.73,560.0,45.3239,45.3328,45.3239,45.3328,560.0
2023-06-22 15:30:00,50.73,50.73,50.73,50.73,9790.0,45.3328,45.3328,45.3328,45.3328,9790.0
2023-06-23 09:30:00,50.73,50.73,50.73,50.73,2000.0,45.3328,45.3328,45.3328,45.3328,2000.0
2023-06-23 10:00:00,50.73,50.73,50.72,50.73,3364.0,45.3328,45.3328,45.3239,45.3328,3364.0
2023-06-23 10:30:00,50.73,50.73,50.73,50.73,0.0,45.3328,45.3328,45.3328,45.3328,0.0
2023-06-23 11:00:00,50.73,50.73,50.73,50.73,5000.0,45.3328,45.3328,45.3328,45.3328,5000.0
2023-06-23 11:30:00,50.73,50.73,50.73,50.73,0.0,45.3328,45.3328,45.3328,45.3328,0.0
2023-06-23 12:00:00,50.72,50.72,50.72,50.72,100.0,45.3239,45.3239,45.3239,45.3239,100.0
2023-06-23 12:30:00,50.72,50.72,50.72,50.72,0.0,45.3239,45.3239,45.3239,45.3239,0.0
2023-06-23 13:00:00,50.72,50.72,50.72,50.72,0.0,45.3239,45.3239,45.3239,45.3239,0.0
2023-06-23 13:30:00,50.73,50.73,50.73,50.73,3899.0,45.3328,45.3328,45.3328,45.3328,3899.0
2023-06-23 14:00:00,50.72,50.72,50.72,50.72,1074.0,45.3239,45.3239,45.3239,45.3239,1074.0
2023-06-23 14:30:00,50.72,50.72,50.72,50.72,1300.0,45.3239,45.3239,45.3239,45.3239,1300.0
2023-06-23 15:00:00,50.72,50.72,50.72,50.72,4265.0,45.3239,45.3239,45.3239,45.3239,4265.0
2023-06-23 15:30:00,50.72,50.72,50.72,50.72,2600.0,45.3239,45.3239,45.3239,45.3239,2600.0
2023-06-26 09:30:00,50.74,50.74,50.74,50.74,4550.0,45.3418,45.3418,45.3418,45.3418,4550.0
2023-06-26 10:00:00,50.74,50.74,50.74,50.74,500.0,45.3418,45.3418,45.3418,45.3418,500.0
2023-06-26 10:30:00,50.74,50.74,50.73,50.73,5186.0,45.3418,45.3418,45.3328,45.3328,5186.0
2023-06-26 11:00:00,50.73,50.73,50.73,50.73,2700.0,45.3328,45.3328,45.3328,45.3328,2700.0
2023-06-26 11:30:00,50.73,50.73,50.73,50.73,1200.0,45.3328,45.3328,45.3328,45.3328,1200.0
2023-06-26 12:00:00,50.73,50.73,50.73,50.73,1500.0,45.3328,45.3328,45.3328,45.3328,1500.0
2023-06-26 12:30:00,50.73,50.73,50.73,50.73,0.0,45.3328,45.3328,45.3328,45.3328,0.0
2023-06-26 13:00:00,50.73,50.73,50.73,50.73,885.0,45.3328,45.3328,45.3328,45.3328,885.0
2023-06-26 13:30:00,50.73,50.74,50.73,50.74,3034.0,45.3328,45.3418,45.3328,45.3418,3034.0
2023-06-26 14:00:00,50.73,50.73,50.73,50.73,200.0,45.3328,45.3328,45.3328,45.3328,200.0
2023-06-26 14:30:00,50.73,50.77,50.73,50.77,5242.0,45.3328,45.3686,45.3328,45.3686,5242.0
2023-06-26 15:00:00,50.77,50.78,50.77,50.78,7598.0,45.3686,45.3775,45.3686,45.3775,7598.0
2023-06-26 15:30:00,50.78,50.8,50.77,50.78,64668.0,45.3775,45.3954,45.3686,45.3775,64668.0
2023-06-27 09:30:00,50.78,50.78,50.75,50.77,6500.0,45.3775,45.3775,45.3507,45.3686,6500.0
2023-06-27 10:00:00,50.76,50.76,50.76,50.76,8706.0,45.3596,45.3596,45.3596,45.3596,8706.0
2023-06-27 10:30:00,50.76,50.76,50.76,50.76,5230.0,45.3596,45.3596,45.3596,45.3596,5230.0
2023-06-27 11:00:00,50.77,50.77,50.76,50.77,2700.0,45.3686,45.3686,45.3596,45.3686,2700.0
2023-06-27 11:30:00,50.77,50.77,50.77,50.77,0.0,45.3686,45.3686,45.3686,45.3686,0.0
2023-06-27 12:00:00,50.77,50.77,50.77,50.77,3366.0,45.3686,45.3686,45.3686,45.3686,3366.0
2023-06-27 12:30:00,50.78,50.78,50.78,50.78,1166.0,45.3775,45.3775,45.3775,45.3775,1166.0
2023-06-27 13:00:00,50.77,50.77,50.77,50.77,300.0,45.3686,45.3686,45.3686,45.3686,300.0
2023-06-27 13:30:00,50.77,50.77,50.77,50.77,0.0,45.3686,45.3686,45.3686,45.3686,0.0
2023-06-27 14:00:00,50.77,50.77,50.77,50.77,1145.0,45.3686,45.3686,45.3686,45.3686,1145.0
2023-06-27 14:30:00,50.77,50.77,50.77,50.77,0.0,45.3686,45.3686,45.3686,45.3686,0.0
2023-06-27 15:00:00,50.77,50.77,50.77,50.77,7482.0,45.3686,45.3686,45.3686,45.3686,7482.0
2023-06-27 15:30:00,50.77,50.77,50.77,50.77,1300.0,45.3686,45.3686,45.3686,45.3686,1300.0
2023-06-28 09:30:00,50.78,50.78,50.77,50.78,4128.0,45.3775,45.3775,45.3686,45.3775,4128.0
2023-06-28 10:00:00,50.78,50.78,50.77,50.77,16874.0,45.3775,45.3775,45.3686,45.3686,16874.0
2023-06-28 10:30:00,50.77,50.78,50.77,50.78,200.0,45.3686,45.3775,45.3686,45.3775,200.0
2023-06-28 11:00:00,50.77,50.77,50.77,50.77,10373.0,45.3686,45.3686,45.3686,45.3686,10373.0
2023-06-28 11:30:00,50.78,50.78,50.78,50.78,11720.0,45.3775,45.3775,45.3775,45.3775,11720.0
2023-06-28 12:00:00,50.78,50.78,50.78,50.78,1095.0,45.3775,45.3775,45.3775,45.3775,1095.0
2023-06-28 12:30:00,50.78,50.78,50.78,50.78,100.0,45.3775,45.3775,45.3775,45.3775,100.0
2023-06-28 13:00:00,50.78,50.79,50.78,50.79,7910.0,45.3775,45.3865,45.3775,45.3865,7910.0
2023-06-28 13:30:00,50.79,50.79,50.79,50.79,500.0,45.3865,45.3865,45.3865,45.3865,500.0
2023-06-28 14:00:00,50.78,50.78,50.78,50.78,100.0,45.3775,45.3775,45.3775,45.3775,100.0
2023-06-28 14:30:00,50.78,50.78,50.78,50.78,100.0,45.3775,45.3775,45.3775,45.3775,100.0
2023-06-28 15:00:00,50.78,50.78,50.78,50.78,2091.0,45.3775,45.3775,45.3775,45.3775,2091.0
2023-06-28 15:30:00,50.78,50.79,50.78,50.79,1500.0,45.3775,45.3865,45.3775,45.3865,1500.0
2023-06-29 09:30:00,50.8,50.81,50.8,50.81,3127.0,45.3954,45.4043,45.3954,45.4043,3127.0
2023-06-29 10:00:00,50.81,50.81,50.81,50.81,4043.0,45.4043,45.4043,45.4043,45.4043,4043.0
2023-06-29 10:30:00,50.82,50.82,50.82,50.82,5506.0,45.4133,45.4133,45.4133,45.4133,5506.0
2023-06-29 11:00:00,50.82,50.82,50.82,50.82,400.0,45.4133,45.4133,45.4133,45.4133,400.0
2023-06-29 11:30:00,50.82,50.82,50.82,50.82,200.0,45.4133,45.4133,45.4133,45.4133,200.0
2023-06-29 12:00:00,50.82,50.82,50.81,50.82,6100.0,45.4133,45.4133,45.4043,45.4133,6100.0
2023-06-29 12:30:00,50.81,50.81,50.81,50.81,600.0,45.4043,45.4043,45.4043,45.4043,600.0
2023-06-29 13:00:00,50.81,50.81,50.81,50.81,1100.0,45.4043,45.4043,45.4043,45.4043,1100.0
2023-06-29 13:30:00,50.81,50.83,50.81,50.82,12388.0,45.4043,45.4222,45.4043,45.4133,12388.0
2023-06-29 14:00:00,50.83,50.83,50.83,50.83,8500.0,45.4222,45.4222,45.4222,45.4222,8500.0
2023-06-29 14:30:00,50.82,50.83,50.82,50.83,10240.0,45.4133,45.4222,45.4133,45.4222,10240.0
2023-06-29 15:00:00,50.83,50.83,50.83,50.83,2300.0,45.4222,45.4222,45.4222,45.4222,2300.0
2023-06-29 15:30:00,50.83,50.83,50.83,50.83,100.0,45.4222,45.4222,45.4222,45.4222,100.0
2023-06-30 09:30:00,50.81,50.81,50.81,50.81,2300.0,45.4043,45.4043,45.4043,45.4043,2300.0
2023-06-30 10:00:00,50.82,50.82,50.81,50.82,595.0,45.4133,45.4133,45.4043,45.4133,595.0
2023-06-30 10:30:00,50.81,50.82,50.81,50.81,800.0,45.4043,45.4133,45.4043,45.4043,800.0
2023-06-30 11:00:00,50.82,50.82,50.81,50.81,200.0,45.4133,45.4133,45.4043,45.4043,200.0
2023-06-30 11:30:00,50.82,50.82,50.82,50.82,632.0,45.4133,45.4133,45.4133,45.4133,632.0
2023-06-30 12:00:00,50.82,50.82,50.82,50.82,100.0,45.4133,45.4133,45.4133,45.4133,100.0
2023-06-30 12:30:00,50.82,50.82,50.82,50.82,200.0,45.4133,45.4133,45.4133,45.4133,200.0
2023-06-30 13:00:00,50.81,50.81,50.81,50.81,4460.0,45.4043,45.4043,45.4043,45.4043,4460.0
2023-06-30 13:30:00,50.8,50.81,50.8,50.81,3499.0,45.3954,45.4043,45.3954,45.4043,3499.0
2023-06-30 14:00:00,50.81,50.81,50.81,50.81,2029.0,45.4043,45.4043,45.4043,45.4043,2029.0
2023-06-30 14:30:00,50.81,50.82,50.81,50.81,8472.0,45.4043,45.4133,45.4043,45.4043,8472.0
2023-06-30 15:00:00,50.81,50.81,50.81,50.81,5400.0,45.4043,45.4043,45.4043,45.4043,5400.0
2023-06-30 15:30:00,50.8,50.81,50.8,50.81,26123.0,45.3954,45.4043,45.3954,45.4043,26123.0
2023-07-03 09:30:00,50.61,50.61,50.59,50.59,2756.0,45.4349,45.4349,45.4169,45.4169,2756.0
2023-07-03 10:00:00,50.59,50.59,50.59,50.59,1700.0,45.4169,45.4169,45.4169,45.4169,1700.0
2023-07-03 10:30:00,50.59,50.59,50.58,50.59,2900.0,45.4169,45.4169,45.4079,45.4169,2900.0
2023-07-03 11:00:00,50.59,50.59,50.59,50.59,1200.0,45.4169,45.4169,45.4169,45.4169,1200.0
2023-07-03 11:30:00,50.59,50.59,50.59,50.59,2960.0,45.4169,45.4169,45.4169,45.4169,2960.0
2023-07-03 12:00:00,50.59,50.59,50.59,50.59,100.0,45.4169,45.4169,45.4169,45.4169,100.0
2023-07-03 12:30:00,50.59,50.59,50.59,50.59,600.0,45.4169,45.4169,45.4169,45.4169,600.0
2023-07-05 09:30:00,50.6,50.61,50.6,50.6,4002.0,45.4259,45.4349,45.4259,45.4259,4002.0
2023-07-05 10:00:00,50.6,50.61,50.58,50.58,42775.0,45.4259,45.4349,45.4079,45.4079,42775.0
2023-07-05 10:30:00,50.59,50.59,50.59,50.59,4500.0,45.4169,45.4169,45.4169,45.4169,4500.0
2023-07-05 11:00:00,50.59,50.59,50.59,50.59,2619.0,45.4169,45.4169,45.4169,45.4169,2619.0
2023-07-05 11:30:00,50.59,50.59,50.59,50.59,1900.0,45.4169,45.4169,45.4169,45.4169,1900.0
2023-07-05 12:00:00,50.59,50.59,50.59,50.59,1300.0,45.4169,45.4169,45.4169,45.4169,1300.0
2023-07-05 12:30:00,50.59,50.59,50.59,50.59,1000.0,45.4169,45.4169,45.4169,45.4169,1000.0
2023-07-05 13:00:00,50.59,50.59,50.59,50.59,1200.0,45.4169,45.4169,45.4169,45.4169,1200.0
2023-07-05 13:30:00,50.59,50.59,50.58,50.58,1596.0,45.4169,45.4169,45.4079,45.4079,1596.0
2023-07-05 14:00:00,50.59,50.59,50.59,50.59,700.0,45.4169,45.4169,45.4169,45.4169,700.0
2023-07-05 14:30:00,50.59,50.59,50.59,50.59,7177.0,45.4169,45.4169,45.4169,45.4169,7177.0
2023-07-05 15:00:00,50.59,50.59,50.58,50.58,6169.0,45.4169,45.4169,45.4079,45.4079,6169.0
2023-07-05 15:30:00,50.58,50.58,50.56,50.57,9106.0,45.4079,45.4079,45.39,45.399,9106.0
2023-07-06 09:30:00,50.58,50.59,50.58,50.59,7700.0,45.4079,45.4169,45.4079,45.4169,7700.0
2023-07-06 10:00:00,50.59,50.59,50.59,50.59,5900.0,45.4169,45.4169,45.4169,45.4169,5900.0
2023-07-06 10:30:00,50.59,50.59,50.56,50.56,34346.0,45.4169,45.4169,45.39,45.39,34346.0
2023-07-06 11:00:00,50.56,50.56,50.56,50.56,800.0,45.39,45.39,45.39,45.39,800.0
2023-07-06 11:30:00,50.57,50.57,50.57,50.57,1727.0,45.399,45.399,45.399,45.399,1727.0
2023-07-06 12:00:00,50.57,50.57,50.57,50.57,2559.0,45.399,45.399,45.399,45.399,2559.0
2023-07-06 12:30:00,50.57,50.58,50.57,50.58,7900.0,45.399,45.4079,45.399,45.4079,7900.0
2023-07-06 13:00:00,50.58,50.58,50.58,50.58,700.0,45.4079,45.4079,45.4079,45.4079,700.0
2023-07-06 13:30:00,50.58,50.6,50.58,50.6,5300.0,45.4079,45.4259,45.4079,45.4259,5300.0
2023-07-06 14:00:00,50.59,50.59,50.59,50.59,3903.0,45.4169,45.4169,45.4169,45.4169,3903.0
2023-07-06 14:30:00,50.59,50.6,50.59,50.6,2800.0,45.4169,45.4259,45.4169,45.4259,2800.0
2023-07-06 15:00:00,50.6,50.6,50.6,50.6,0.0,45.4259,45.4259,45.4259,45.4259,0.0
2023-07-06 15:30:00,50.6,50.61,50.6,50.61,9973.0,45.4259,45.4349,45.4259,45.4349,9973.0
2023-07-07 09:30:00,50.6,50.6,50.6,50.6,753.0,45.4259,45.4259,45.4259,45.4259,753.0
2023-07-07 10:00:00,50.6,50.6,50.59,50.59,5916.0,45.4259,45.4259,45.4169,45.4169,5916.0
2023-07-07 10:30:00,50.59,50.59,50.59,50.59,300.0,45.4169,45.4169,45.4169,45.4169,300.0
2023-07-07 11:00:00,50.59,50.59,50.57,50.58,40179.0,45.4169,45.4169,45.399,45.4079,40179.0
2023-07-07 11:30:00,50.58,50.58,50.58,50.58,500.0,45.4079,45.4079,45.4079,45.4079,500.0
2023-07-07 12:00:00,50.58,50.59,50.58,50.59,2492.0,45.4079,45.4169,45.4079,45.4169,2492.0
2023-07-07 12:30:00,50.59,50.59,50.59,50.59,0.0,45.4169,45.4169,45.4169,45.4169,0.0
2023-07-07 13:00:00,50.59,50.59,50.59,50.59,0.0,45.4169,45.4169,45.4169,45.4169,0.0
2023-07-07 13:30:00,50.58,50.58,50.58,50.58,494.0,45.4079,45.4079,45.4079,45.4079,494.0
2023-07-07 14:00:00,50.58,50.58,50.58,50.58,4150.0,45.4079,45.4079,45.4079,45.4079,4150.0
2023-07-07 14:30:00,50.58,50.58,50.58,50.58,0.0,45.4079,45.4079,45.4079,45.4079,0.0
2023-07-07 15:00:00,50.58,50.58,50.58,50.58,100.0,45.4079,45.4079,45.4079,45.4079,100.0
2023-07-07 15:30:00,50.58,50.58,50.58,50.58,6329.0,45.4079,45.4079,45.4079,45.4079,6329.0
2023-07-10 09:30:00,50.61,50.62,50.61,50.62,14773.0,45.4349,45.4439,45.4349,45.4439,14773.0
2023-07-10 10:00:00,50.62,50.62,50.62,50.62,2400.0,45.4439,45.4439,45.4439,45.4439,2400.0
2023-07-10 10:30:00,50.62,50.62,50.61,50.61,2000.0,45.4439,45.4439,45.4349,45.4349,2000.0
2023-07-10 11:00:00,50.61,50.61,50.6,50.61,15900.0,45.4349,45.4349,45.4259,45.4349,15900.0
2023-07-10 11:30:00,50.61,50.61,50.61,50.61,10134.0,45.4349,45.4349,45.4349,45.4349,10134.0
2023-07-10 12:00:00,50.61,50.62,50.61,50.62,7900.0,45.4349,45.4439,45.4349,45.4439,7900.0
2023-07-10 12:30:00,50.62,50.62,50.62,50.62,0.0,45.4439,45.4439,45.4439,45.4439,0.0
2023-07-10 13:00:00,50.62,50.62,50.62,50.62,0.0,45.4439,45.4439,45.4439,45.4439,0.0
2023-07-10 13:30:00,50.62,50.62,50.62,50.62,0.0,45.4439,45.4439,45.4439,45.4439,0.0
2023-07-10 14:00:00,50.62,50.62,50.62,50.62,100.0,45.4439,45.4439,45.4439,45.4439,100.0
2023-07-10 14:30:00,50.62,50.62,50.62,50.62,0.0,45.4439,45.4439,45.4439,45.4439,0.0
2023-07-10 15:00:00,50.62,50.62,50.62,50.62,0.0,45.4439,45.4439,45.4439,45.4439,0.0
2023-07-10 15:30:00,50.62,50.62,50.62,50.62,100.0,45.4439,45.4439,45.4439,45.4439,100.0
2023-07-11 09:30:00,50.63,50.63,50.62,50.63,6923.0,45.4528,45.4528,45.4439,45.4528,6923.0
2023-07-11 10:00:00,50.63,50.65,50.62,50.65,21393.0,45.4528,45.4708,45.4439,45.4708,21393.0
2023-07-11 10:30:00,50.65,50.65,50.64,50.65,4500.0,45.4708,45.4708,45.4618,45.4708,4500.0
2023-07-11 11:00:00,50.65,50.65,50.65,50.65,3800.0,45.4708,45.4708,45.4708,45.4708,3800.0
2023-07-11 11:30:00,50.65,50.65,50.63,50.64,3501.0,45.4708,45.4708,45.4528,45.4618,3501.0
2023-07-11 12:00:00,50.64,50.65,50.64,50.65,3000.0,45.4618,45.4708,45.4618,45.4708,3000.0
2023-07-11 12:30:00,50.65,50.65,50.65,50.65,1100.0,45.4708,45.4708,45.4708,45.4708,1100.0
2023-07-11 13:00:00,50.65,50.65,50.65,50.65,800.0,45.4708,45.4708,45.4708,45.4708,800.0
2023-07-11 13:30:00,50.65,50.65,50.65,50.65,900.0,45.4708,45.4708,45.4708,45.4708,900.0
2023-07-11 14:00:00,50.65,50.65,50.64,50.65,1500.0,45.4708,45.4708,45.4618,45.4708,1500.0
2023-07-11 14:30:00,50.65,50.65,50.65,50.65,1200.0,45.4708,45.4708,45.4708,45.4708,1200.0
2023-07-11 15:00:00,50.65,50.65,50.65,50.65,5600.0,45.4708,45.4708,45.4708,45.4708,5600.0
2023-07-11 15:30:00,50.65,50.65,50.59,50.64,120569.0,45.4708,45.4708,45.4169,45.4618,120569.0
2023-07-12 09:30:00,50.65,50.65,50.64,50.65,1900.0,45.4708,45.4708,45.4618,45.4708,1900.0
2023-07-12 10:00:00,50.65,50.65,50.64,50.65,7353.0,45.4708,45.4708,45.4618,45.4708,7353.0
2023-07-12 10:30:00,50.65,50.65,50.65,50.65,0.0,45.4708,45.4708,45.4708,45.4708,0.0
2023-07-12 11:00:00,50.65,50.65,50.65,50.65,600.0,45.4708,45.4708,45.4708,45.4708,600.0
2023-07-12 11:30:00,50.65,50.65,50.65,50.65,300.0,45.4708,45.4708,45.4708,45.4708,300.0
2023-07-12 12:00:00,50.65,50.65,50.65,50.65,1232.0,45.4708,45.4708,45.4708,45.4708,1232.0
2023-07-12 12:30:00,50.65,50.65,50.65,50.65,500.0,45.4708,45.4708,45.4708,45.4708,500.0
2023-07-12 13:00:00,50.65,50.65,50.65,50.65,300.0,45.4708,45.4708,45.4708,45.4708,300.0
2023-07-12 13:30:00,50.65,50.65,50.64,50.64,651.0,45.4708,45.4708,45.4618,45.4618,651.0
2023-07-12 14:00:00,50.64,50.64,50.63,50.63,9700.0,45.4618,45.4618,45.4528,45.4528,9700.0
2023-07-12 14:30:00,50.63,50.63,50.63,50.63,900.0,45.4528,45.4528,45.4528,45.4528,900.0
2023-07-12 15:00:00,50.63,50.63,50.63,50.63,3200.0,45.4528,45.4528,45.4528,45.4528,3200.0
2023-07-12 15:30:00,50.63,50.65,50.63,50.65,11638.0,45.4528,45.4708,45.4528,45.4708,11638.0
2023-07-13 09:30:00,50.65,50.66,50.65,50.65,7700.0,45.4708,45.4798,45.4708,45.4708,7700.0
2023-07-13 10:00:00,50.65,50.65,50.65,50.65,1400.0,45.4708,45.4708,45.4708,45.4708,1400.0
2023-07-13 10:30:00,50.65,50.65,50.65,50.65,915.0,45.4708,45.4708,45.4708,45.4708,915.0
2023-07-13 11:00:00,50.65,50.66,50.65,50.66,8900.0,45.4708,45.4798,45.4708,45.4798,8900.0
2023-07-13 11:30:00,50.66,50.66,50.66,50.66,2100.0,45.4798,45.4798,45.4798,45.4798,2100.0
2023-07-13 12:00:00,50.66,50.66,50.66,50.66,9695.0,45.4798,45.4798,45.4798,45.4798,9695.0
2023-07-13 12:30:00,50.66,50.66,50.66,50.66,2006.0,45.4798,45.4798,45.4798,45.4798,2006.0
2023-07-13 13:00:00,50.66,50.66,50.66,50.66,1900.0,45.4798,45.4798,45.4798,45.4798,1900.0
2023-07-13 13:30:00,50.66,50.66,50.66,50.66,1019.0,45.4798,45.4798,45.4798,45.4798,1019.0
2023-07-13 14:00:00,50.66,50.67,50.66,50.67,2562.0,45.4798,45.4887,45.4798,45.4887,2562.0
2023-07-13 14:30:00,50.66,50.66,50.66,50.66,3900.0,45.4798,45.4798,45.4798,45.4798,3900.0
2023-07-13 15:00:00,50.66,50.66,50.66,50.66,3100.0,45.4798,45.4798,45.4798,45.4798,3100.0
2023-07-13 15:30:00,50.66,50.66,50.66,50.66,2400.0,45.4798,45.4798,45.4798,45.4798,2400.0
2023-07-14 09:30:00,50.66,50.68,50.66,50.68,3800.0,45.4798,45.4977,45.4798,45.4977,3800.0
2023-07-14 10:00:00,50.69,50.7,50.69,50.7,300.0,45.5067,45.5157,45.5067,45.5157,300.0
2023-07-14 10:30:00,50.7,50.7,50.7,50.7,400.0,45.5157,45.5157,45.5157,45.5157,400.0
2023-07-14 11:00:00,50.7,50.7,50.7,50.7,2600.0,45.5157,45.5157,45.5157,45.5157,2600.0
2023-07-14 11:30:00,50.7,50.7,50.7,50.7,2700.0,45.5157,45.5157,45.5157,45.5157,2700.0
2023-07-14 12:00:00,50.7,50.7,50.7,50.7,1500.0,45.5157,45.5157,45.5157,45.5157,1500.0
2023-07-14 12:30:00,50.7,50.7,50.7,50.7,7899.0,45.5157,45.5157,45.5157,45.5157,7899.0
2023-07-14 13:00:00,50.7,50.7,50.7,50.7,2399.0,45.5157,45.5157,45.5157,45.5157,2399.0
2023-07-14 13:30:00,50.7,50.7,50.7,50.7,2200.0,45.5157,45.5157,45.5157,45.5157,2200.0
2023-07-14 14:00:00,50.7,50.7,50.7,50.7,3667.0,45.5157,45.5157,45.5157,45.5157,3667.0
2023-07-14 14:30:00,50.7,50.7,50.69,50.69,2363.0,45.5157,45.5157,45.5067,45.5067,2363.0
2023-07-14 15:00:00,50.69,50.69,50.69,50.69,3111.0,45.5067,45.5067,45.5067,45.5067,3111.0
2023-07-14 15:30:00,50.69,50.69,50.69,50.69,6600.0,45.5067,45.5067,45.5067,45.5067,6600.0
2023-07-17 09:30:00,50.69,50.69,50.68,50.69,5450.0,45.5067,45.5067,45.4977,45.5067,5450.0
2023-07-17 10:00:00,50.69,50.69,50.69,50.69,17504.0,45.5067,45.5067,45.5067,45.5067,17504.0
2023-07-17 10:30:00,50.7,50.7,50.7,50.7,200.0,45.5157,45.5157,45.5157,45.5157,200.0
2023-07-17 11:00:00,50.7,50.7,50.69,50.7,4900.0,45.5157,45.5157,45.5067,45.5157,4900.0
2023-07-17 11:30:00,50.7,50.7,50.7,50.7,5400.0,45.5157,45.5157,45.5157,45.5157,5400.0
2023-07-17 12:00:00,50.7,50.7,50.7,50.7,1300.0,45.5157,45.5157,45.5157,45.5157,1300.0
2023-07-17 12:30:00,50.7,50.7,50.7,50.7,0.0,45.5157,45.5157,45.5157,45.5157,0.0
2023-07-17 13:00:00,50.7,50.7,50.7,50.7,200.0,45.5157,45.5157,45.5157,45.5157,200.0
2023-07-17 13:30:00,50.7,50.7,50.69,50.69,4300.0,45.5157,45.5157,45.5067,45.5067,4300.0
2023-07-17 14:00:00,50.69,50.7,50.69,50.7,2042.0,45.5067,45.5157,45.5067,45.5157,2042.0
2023-07-17 14:30:00,50.7,50.7,50.7,50.7,0.0,45.5157,45.5157,45.5157,45.5157,0.0
2023-07-17 15:00:00,50.7,50.7,50.69,50.69,500.0,45.5157,45.5157,45.5067,45.5067,500.0
2023-07-17 15:30:00,50.69,50.69,50.69,50.69,8341.0,45.5067,45.5067,45.5067,45.5067,8341.0
2023-07-18 09:30:00,50.7,50.72,50.69,50.72,5545.0,45.5157,45.5336,45.5067,45.5336,5545.0
2023-07-18 10:00:00,50.72,50.72,50.71,50.71,2083.0,45.5336,45.5336,45.5247,45.5247,2083.0
2023-07-18 10:30:00,50.71,50.72,50.71,50.72,14488.0,45.5247,45.5336,45.5247,45.5336,14488.0
2023-07-18 11:00:00,50.72,50.72,50.7,50.7,4800.0,45.5336,45.5336,45.5157,45.5157,4800.0
2023-07-18 11:30:00,50.7,50.7,50.7,50.7,0.0,45.5157,45.5157,45.5157,45.5157,0.0
2023-07-18 12:00:00,50.7,50.7,50.7,50.7,7899.0,45.5157,45.5157,45.5157,45.5157,7899.0
2023-07-18 12:30:00,50.7,50.71,50.7,50.71,1300.0,45.5157,45.5247,45.5157,45.5247,1300.0
2023-07-18 13:00:00,50.7,50.7,50.7,50.7,100.0,45.5157,45.5157,45.5157,45.5157,100.0
2023-07-18 13:30:00,50.71,50.71,50.7,50.71,722.0,45.5247,45.5247,45.5157,45.5247,722.0
2023-07-18 14:00:00,50.71,50.71,50.71,50.71,600.0,45.5247,45.5247,45.5247,45.5247,600.0
2023-07-18 14:30:00,50.71,50.72,50.71,50.72,2300.0,45.5247,45.5336,45.5247,45.5336,2300.0
2023-07-18 15:00:00,50.72,50.72,50.72,50.72,6024.0,45.5336,45.5336,45.5336,45.5336,6024.0
2023-07-18 15:30:00,50.73,50.73,50.73,50.73,4200.0,45.5426,45.5426,45.5426,45.5426,4200.0
2023-07-19 10:00:00,50.74,50.74,50.74,50.74,2200.0,45.5516,45.5516,45.5516,45.5516,2200.0
2023-07-19 10:30:00,50.74,50.74,50.74,50.74,2777.0,45.5516,45.5516,45.5516,45.5516,2777.0
2023-07-19 11:00:00,50.74,50.74,50.73,50.73,3400.0,45.5516,45.5516,45.5426,45.5426,3400.0
2023-07-19 11:30:00,50.73,50.73,50.73,50.73,0.0,45.5426,45.5426,45.5426,45.5426,0.0
2023-07-19 12:00:00,50.74,50.74,50.73,50.73,9099.0,45.5516,45.5516,45.5426,45.5426,9099.0
2023-07-19 12:30:00,50.73,50.73,50.72,50.72,7600.0,45.5426,45.5426,45.5336,45.5336,7600.0
2023-07-19 13:00:00,50.72,50.72,50.72,50.72,0.0,45.5336,45.5336,45.5336,45.5336,0.0
2023-07-19 13:30:00,50.72,50.72,50.72,50.72,1700.0,45.5336,45.5336,45.5336,45.5336,1700.0
2023-07-19 14:00:00,50.72,50.72,50.72,50.72,0.0,45.5336,45.5336,45.5336,45.5336,0.0
2023-07-19 14:30:00,50.72,50.72,50.72,50.72,0.0,45.5336,45.5336,45.5336,45.5336,0.0
2023-07-19 15:00:00,50.73,50.73,50.73,50.73,100.0,45.5426,45.5426,45.5426,45.5426,100.0
2023-07-19 15:30:00,50.73,50.73,50.73,50.73,12000.0,45.5426,45.5426,45.5426,45.5426,12000.0
2023-07-20 09:30:00,50.73,50.73,50.72,50.72,24392.0,45.5426,45.5426,45.5336,45.5336,24392.0
2023-07-20 10:00:00,50.73,50.73,50.73,50.73,4800.0,45.5426,45.5426,45.5426,45.5426,4800.0
2023-07-20 10:30:00,50.73,50.73,50.73,50.73,2300.0,45.5426,45.5426,45.5426,45.5426,2300.0
2023-07-20 11:00:00,50.73,50.73,50.73,50.73,5200.0,45.5426,45.5426,45.5426,45.5426,5200.0
2023-07-20 11:30:00,50.73,50.73,50.73,50.73,1837.0,45.5426,45.5426,45.5426,45.5426,1837.0
2023-07-20 12:00:00,50.73,50.73,50.73,50.73,500.0,45.5426,45.5426,45.5426,45.5426,500.0
2023-07-20 12:30:00,50.73,50.73,50.73,50.73,0.0,45.5426,45.5426,45.5426,45.5426,0.0
2023-07-20 13:00:00,50.73,50.73,50.73,50.73,0.0,45.5426,45.5426,45.5426,45.5426,0.0
2023-07-20 13:30:00,50.73,50.73,50.73,50.73,2500.0,45.5426,45.5426,45.5426,45.5426,2500.0
2023-07-20 14:00:00,50.73,50.73,50.73,50.73,300.0,45.5426,45.5426,45.5426,45.5426,300.0
2023-07-20 14:30:00,50.73,50.73,50.73,50.73,1200.0,45.5426,45.5426,45.5426,45.5426,1200.0
2023-07-20 15:00:00,50.73,50.73,50.73,50.73,500.0,45.5426,45.5426,45.5426,45.5426,500.0
2023-07-20 15:30:00,50.73,50.73,50.73,50.73,2000.0,45.5426,45.5426,45.5426,45.5426,2000.0
2023-07-21 09:30:00,50.74,50.74,50.74,50.74,1100.0,45.5516,45.5516,45.5516,45.5516,1100.0
2023-07-21 10:00:00,50.74,50.76,50.74,50.76,13550.0,45.5516,45.5695,45.5516,45.5695,13550.0
2023-07-21 10:30:00,50.77,50.77,50.77,50.77,2300.0,45.5785,45.5785,45.5785,45.5785,2300.0
2023-07-21 11:00:00,50.77,50.77,50.76,50.76,1800.0,45.5785,45.5785,45.5695,45.5695,1800.0
2023-07-21 11:30:00,50.76,50.76,50.76,50.76,500.0,45.5695,45.5695,45.5695,45.5695,500.0
2023-07-21 12:00:00,50.76,50.76,50.76,50.76,200.0,45.5695,45.5695,45.5695,45.5695,200.0
2023-07-21 12:30:00,50.75,50.76,50.75,50.76,5978.0,45.5606,45.5695,45.5606,45.5695,5978.0
2023-07-21 13:00:00,50.75,50.75,50.74,50.75,3472.0,45.5606,45.5606,45.5516,45.5606,3472.0
2023-07-21 13:30:00,50.74,50.75,50.74,50.75,11800.0,45.5516,45.5606,45.5516,45.5606,11800.0
2023-07-21 14:00:00,50.75,50.75,50.74,50.74,500.0,45.5606,45.5606,45.5516,45.5516,500.0
2023-07-21 14:30:00,50.74,50.75,50.74,50.75,1150.0,45.5516,45.5606,45.5516,45.5606,1150.0
2023-07-21 15:00:00,50.74,50.74,50.74,50.74,857.0,45.5516,45.5516,45.5516,45.5516,857.0
2023-07-21 15:30:00,50.75,50.75,50.74,50.75,14800.0,45.5606,45.5606,45.5516,45.5606,14800.0
2023-07-24 09:30:00,50.75,50.75,50.74,50.74,3625.0,45.5606,45.5606,45.5516,45.5516,3625.0
2023-07-24 10:00:00,50.74,50.74,50.74,50.74,100.0,45.5516,45.5516,45.5516,45.5516,100.0
2023-07-24 10:30:00,50.75,50.75,50.75,50.75,735.0,45.5606,45.5606,45.5606,45.5606,735.0
2023-07-24 11:00:00,50.75,50.76,50.75,50.76,1756.0,45.5606,45.5695,45.5606,45.5695,1756.0
2023-07-24 11:30:00,50.76,50.76,50.76,50.76,0.0,45.5695,45.5695,45.5695,45.5695,0.0
2023-07-24 12:00:00,50.76,50.76,50.76,50.76,0.0,45.5695,45.5695,45.5695,45.5695,0.0
2023-07-24 12:30:00,50.76,50.76,50.76,50.76,2538.0,45.5695,45.5695,45.5695,45.5695,2538.0
2023-07-24 13:00:00,50.76,50.76,50.76,50.76,0.0,45.5695,45.5695,45.5695,45.5695,0.0
2023-07-24 13:30:00,50.76,50.76,50.76,50.76,200.0,45.5695,45.5695,45.5695,45.5695,200.0
2023-07-24 14:00:00,50.76,50.76,50.76,50.76,4350.0,45.5695,45.5695,45.5695,45.5695,4350.0
2023-07-24 14:30:00,50.76,50.76,50.76,50.76,8851.0,45.5695,45.5695,45.5695,45.5695,8851.0
2023-07-24 15:00:00,50.77,50.77,50.77,50.77,2700.0,45.5785,45.5785,45.5785,45.5785,2700.0
2023-07-24 15:30:00,50.77,50.77,50.76,50.77,4761.0,45.5785,45.5785,45.5695,45.5785,4761.0
2023-07-25 09:30:00,50.77,50.77,50.77,50.77,1384.0,45.5785,45.5785,45.5785,45.5785,1384.0
2023-07-25 10:00:00,50.77,50.78,50.77,50.78,599.0,45.5785,45.5875,45.5785,45.5875,599.0
2023-07-25 10:30:00,50.77,50.78,50.77,50.78,400.0,45.5785,45.5875,45.5785,45.5875,400.0
2023-07-25 11:00:00,50.78,50.78,50.77,50.78,900.0,45.5875,45.5875,45.5785,45.5875,900.0
2023-07-25 11:30:00,50.78,50.78,50.78,50.78,4059.0,45.5875,45.5875,45.5875,45.5875,4059.0
2023-07-25 12:00:00,50.78,50.78,50.78,50.78,1041.0,45.5875,45.5875,45.5875,45.5875,1041.0
2023-07-25 12:30:00,50.78,50.78,50.78,50.78,1000.0,45.5875,45.5875,45.5875,45.5875,1000.0
2023-07-25 13:00:00,50.78,50.78,50.78,50.78,268.0,45.5875,45.5875,45.5875,45.5875,268.0
2023-07-25 13:30:00,50.78,50.78,50.78,50.78,334.0,45.5875,45.5875,45.5875,45.5875,334.0
2023-07-25 14:00:00,50.79,50.79,50.78,50.79,2642.0,45.5965,45.5965,45.5875,45.5965,2642.0
2023-07-25 14:30:00,50.79,50.79,50.79,50.79,441.0,45.5965,45.5965,45.5965,45.5965,441.0
2023-07-25 15:00:00,50.79,50.79,50.78,50.79,800.0,45.5965,45.5965,45.5875,45.5965,800.0
2023-07-25 15:30:00,50.79,50.8,50.78,50.79,14383.0,45.5965,45.6054,45.5875,45.5965,14383.0
2023-07-26 09:30:00,50.79,50.79,50.79,50.79,2032.0,45.5965,45.5965,45.5965,45.5965,2032.0
2023-07-26 10:00:00,50.79,50.79,50.78,50.78,5300.0,45.5965,45.5965,45.5875,45.5875,5300.0
2023-07-26 10:30:00,50.78,50.78,50.78,50.78,0.0,45.5875,45.5875,45.5875,45.5875,0.0
2023-07-26 11:00:00,50.79,50.8,50.79,50.8,5000.0,45.5965,45.6054,45.5965,45.6054,5000.0
2023-07-26 11:30:00,50.8,50.8,50.8,50.8,1500.0,45.6054,45.6054,45.6054,45.6054,1500.0
2023-07-26 12:00:00,50.79,50.79,50.79,50.79,656.0,45.5965,45.5965,45.5965,45.5965,656.0
2023-07-26 12:30:00,50.79,50.79,50.79,50.79,0.0,45.5965,45.5965,45.5965,45.5965,0.0
2023-07-26 13:00:00,50.8,50.8,50.8,50.8,800.0,45.6054,45.6054,45.6054,45.6054,800.0
2023-07-26 13:30:00,50.8,50.8,50.8,50.8,100.0,45.6054,45.6054,45.6054,45.6054,100.0
2023-07-26 14:00:00,50.8,50.84,50.8,50.8,40595.0,45.6054,45.6414,45.6054,45.6054,40595.0
2023-07-26 14:30:00,50.81,50.81,50.81,50.81,3369.0,45.6144,45.6144,45.6144,45.6144,3369.0
2023-07-26 15:00:00,50.8,50.8,50.8,50.8,3100.0,45.6054,45.6054,45.6054,45.6054,3100.0
2023-07-26 15:30:00,50.8,50.81,50.8,50.8,7928.0,45.6054,45.6144,45.6054,45.6054,7928.0
2023-07-27 09:30:00,50.82,50.82,50.81,50.81,3900.0,45.6234,45.6234,45.6144,45.6144,3900.0
2023-07-27 10:00:00,50.81,50.81,50.81,50.81,1600.0,45.6144,45.6144,45.6144,45.6144,1600.0
2023-07-27 10:30:00,50.81,50.81,50.8,50.8,6825.0,45.6144,45.6144,45.6054,45.6054,6825.0
2023-07-27 11:00:00,50.81,50.81,50.8,50.8,12100.0,45.6144,45.6144,45.6054,45.6054,12100.0
2023-07-27 11:30:00,50.81,50.81,50.8,50.8,2601.0,45.6144,45.6144,45.6054,45.6054,2601.0
2023-07-27 12:00:00,50.8,50.8,50.8,50.8,1900.0,45.6054,45.6054,45.6054,45.6054,1900.0
2023-07-27 12:30:00,50.8,50.8,50.8,50.8,6300.0,45.6054,45.6054,45.6054,45.6054,6300.0
2023-07-27 13:00:00,50.8,50.81,50.8,50.81,4874.0,45.6054,45.6144,45.6054,45.6144,4874.0
2023-07-27 13:30:00,50.8,50.8,50.8,50.8,800.0,45.6054,45.6054,45.6054,45.6054,800.0
2023-07-27 14:00:00,50.8,50.81,50.8,50.81,3300.0,45.6054,45.6144,45.6054,45.6144,3300.0
2023-07-27 14:30:00,50.8,50.81,50.8,50.81,7900.0,45.6054,45.6144,45.6054,45.6144,7900.0
2023-07-27 15:00:00,50.8,50.81,50.8,50.8,3500.0,45.6054,45.6144,45.6054,45.6054,3500.0
2023-07-27 15:30:00,50.8,50.8,50.8,50.8,3383.0,45.6054,45.6054,45.6054,45.6054,3383.0
2023-07-28 09:30:00,50.78,50.83,50.78,50.83,9267.0,45.5875,45.6324,45.5875,45.6324,9267.0
2023-07-28 10:00:00,50.83,50.83,50.83,50.83,600.0,45.6324,45.6324,45.6324,45.6324,600.0
2023-07-28 10:30:00,50.83,50.83,50.81,50.81,9095.0,45.6324,45.6324,45.6144,45.6144,9095.0
2023-07-28 11:00:00,50.82,50.82,50.82,50.82,200.0,45.6234,45.6234,45.6234,45.6234,200.0
2023-07-28 11:30:00,50.82,50.82,50.81,50.81,700.0,45.6234,45.6234,45.6144,45.6144,700.0
2023-07-28 12:00:00,50.82,50.82,50.82,50.82,500.0,45.6234,45.6234,45.6234,45.6234,500.0
2023-07-28 12:30:00,50.82,50.82,50.82,50.82,2007.0,45.6234,45.6234,45.6234,45.6234,2007.0
2023-07-28 13:00:00,50.82,50.83,50.82,50.83,10641.0,45.6234,45.6324,45.6234,45.6324,10641.0
2023-07-28 13:30:00,50.83,50.83,50.83,50.83,4800.0,45.6324,45.6324,45.6324,45.6324,4800.0
2023-07-28 14:00:00,50.83,50.84,50.83,50.84,8590.0,45.6324,45.6414,45.6324,45.6414,8590.0
2023-07-28 14:30:00,50.84,50.84,50.84,50.84,3085.0,45.6414,45.6414,45.6414,45.6414,3085.0
2023-07-28 15:00:00,50.84,50.84,50.84,50.84,1100.0,45.6414,45.6414,45.6414,45.6414,1100.0
2023-07-28 15:30:00,50.84,50.84,50.84,50.84,3400.0,45.6414,45.6414,45.6414,45.6414,3400.0
2023-07-31 09:30:00,50.84,50.85,50.84,50.84,21229.0,45.6414,45.6503,45.6414,45.6414,21229.0
2023-07-31 10:00:00,50.85,50.86,50.85,50.85,18045.0,45.6503,45.6593,45.6503,45.6503,18045.0
2023-07-31 10:30:00,50.85,50.85,50.84,50.84,17858.0,45.6503,45.6503,45.6414,45.6414,17858.0
2023-07-31 11:00:00,50.84,50.84,50.84,50.84,1150.0,45.6414,45.6414,45.6414,45.6414,1150.0
2023-07-31 11:30:00,50.84,50.85,50.84,50.85,7677.0,45.6414,45.6503,45.6414,45.6503,7677.0
2023-07-31 12:00:00,50.85,50.85,50.84,50.84,2100.0,45.6503,45.6503,45.6414,45.6414,2100.0
2023-07-31 12:30:00,50.84,50.84,50.84,50.84,1600.0,45.6414,45.6414,45.6414,45.6414,1600.0
2023-07-31 13:00:00,50.84,50.84,50.84,50.84,300.0,45.6414,45.6414,45.6414,45.6414,300.0
2023-07-31 13:30:00,50.84,50.84,50.84,50.84,1100.0,45.6414,45.6414,45.6414,45.6414,1100.0
2023-07-31 14:00:00,50.84,50.84,50.84,50.84,1800.0,45.6414,45.6414,45.6414,45.6414,1800.0
2023-07-31 14:30:00,50.84,50.84,50.84,50.84,500.0,45.6414,45.6414,45.6414,45.6414,500.0
2023-07-31 15:00:00,50.84,50.84,50.84,50.84,700.0,45.6414,45.6414,45.6414,45.6414,700.0
2023-07-31 15:30:00,50.85,50.85,50.84,50.85,11251.0,45.6503,45.6503,45.6414,45.6503,11251.0
2023-08-01 09:30:00,50.62,50.62,50.6,50.6,5021.0,45.667,45.667,45.649,45.649,5021.0
2023-08-01 10:00:00,50.6,50.61,50.6,50.61,2927.0,45.649,45.658,45.649,45.658,2927.0
2023-08-01 10:30:00,50.61,50.61,50.61,50.61,0.0,45.658,45.658,45.658,45.658,0.0
2023-08-01 11:00:00,50.61,50.61,50.61,50.61,0.0,45.658,45.658,45.658,45.658,0.0
2023-08-01 11:30:00,50.61,50.62,50.61,50.62,7173.0,45.658,45.667,45.658,45.667,7173.0
2023-08-01 12:00:00,50.62,50.62,50.62,50.62,13400.0,45.667,45.667,45.667,45.667,13400.0
2023-08-01 12:30:00,50.62,50.62,50.62,50.62,9700.0,45.667,45.667,45.667,45.667,9700.0
2023-08-01 13:00:00,50.62,50.62,50.62,50.62,7125.0,45.667,45.667,45.667,45.667,7125.0
2023-08-01 13:30:00,50.62,50.62,50.62,50.62,0.0,45.667,45.667,45.667,45.667,0.0
2023-08-01 14:00:00,50.62,50.63,50.62,50.63,7642.0,45.667,45.6761,45.667,45.6761,7642.0
2023-08-01 14:30:00,50.62,50.63,50.62,50.63,58998.0,45.667,45.6761,45.667,45.6761,58998.0
2023-08-01 15:00:00,50.63,50.63,50.63,50.63,299.0,45.6761,45.6761,45.6761,45.6761,299.0
2023-08-01 15:30:00,50.63,50.63,50.62,50.62,2293.0,45.6761,45.6761,45.667,45.667,2293.0
2023-08-02 09:30:00,50.63,50.63,50.61,50.62,6400.0,45.6761,45.6761,45.658,45.667,6400.0
2023-08-02 10:00:00,50.62,50.62,50.6,50.6,8084.0,45.667,45.667,45.649,45.649,8084.0
2023-08-02 10:30:00,50.6,50.61,50.59,50.59,24200.0,45.649,45.658,45.64,45.64,24200.0
2023-08-02 11:00:00,50.59,50.59,50.58,50.59,13801.0,45.64,45.64,45.631,45.64,13801.0
2023-08-02 11:30:00,50.59,50.59,50.59,50.59,1900.0,45.64,45.64,45.64,45.64,1900.0
2023-08-02 12:00:00,50.59,50.59,50.59,50.59,3801.0,45.64,45.64,45.64,45.64,3801.0
2023-08-02 12:30:00,50.59,50.59,50.59,50.59,2096.0,45.64,45.64,45.64,45.64,2096.0
2023-08-02 13:00:00,50.59,50.59,50.59,50.59,600.0,45.64,45.64,45.64,45.64,600.0
2023-08-02 13:30:00,50.59,50.59,50.59,50.59,0.0,45.64,45.64,45.64,45.64,0.0
2023-08-02 14:00:00,50.59,50.59,50.59,50.59,3513.0,45.64,45.64,45.64,45.64,3513.0
2023-08-02 14:30:00,50.6,50.6,50.59,50.59,16614.0,45.649,45.649,45.64,45.64,16614.0
2023-08-02 15:00:00,50.59,50.6,50.59,50.59,4798.0,45.64,45.649,45.64,45.64,4798.0
2023-08-02 15:30:00,50.59,50.6,50.59,50.59,8446.0,45.64,45.649,45.64,45.64,8446.0
2023-08-03 09:30:00,50.6,50.62,50.6,50.62,5200.0,45.649,45.667,45.649,45.667,5200.0
2023-08-03 10:00:00,50.6,50.61,50.6,50.61,3962.0,45.649,45.658,45.649,45.658,3962.0
2023-08-03 10:30:00,50.6,50.61,50.6,50.61,4813.0,45.649,45.658,45.649,45.658,4813.0
2023-08-03 11:00:00,50.61,50.61,50.61,50.61,1908.0,45.658,45.658,45.658,45.658,1908.0
2023-08-03 11:30:00,50.6,50.6,50.6,50.6,3200.0,45.649,45.649,45.649,45.649,3200.0
2023-08-03 12:00:00,50.6,50.61,50.6,50.6,15293.0,45.649,45.658,45.649,45.649,15293.0
2023-08-03 12:30:00,50.61,50.62,50.61,50.62,9463.0,45.658,45.667,45.658,45.667,9463.0
2023-08-03 13:00:00,50.62,50.63,50.62,50.63,21400.0,45.667,45.6761,45.667,45.6761,21400.0
2023-08-03 13:30:00,50.63,50.63,50.62,50.62,14400.0,45.6761,45.6761,45.667,45.667,14400.0
2023-08-03 14:00:00,50.62,50.62,50.61,50.61,10400.0,45.667,45.667,45.658,45.658,10400.0
2023-08-03 14:30:00,50.61,50.61,50.61,50.61,657.0,45.658,45.658,45.658,45.658,657.0
2023-08-03 15:00:00,50.62,50.62,50.62,50.62,100.0,45.667,45.667,45.667,45.667,100.0
2023-08-03 15:30:00,50.62,50.62,50.61,50.61,1403.0,45.667,45.667,45.658,45.658,1403.0
2023-08-04 09:30:00,50.62,50.62,50.61,50.62,6917.0,45.667,45.667,45.658,45.667,6917.0
2023-08-04 10:00:00,50.62,50.63,50.62,50.63,200.0,45.667,45.6761,45.667,45.6761,200.0
2023-08-04 10:30:00,50.63,50.63,50.63,50.63,500.0,45.6761,45.6761,45.6761,45.6761,500.0
2023-08-04 11:00:00,50.63,50.63,50.63,50.63,1815.0,45.6761,45.6761,45.6761,45.6761,1815.0
2023-08-04 11:30:00,50.62,50.63,50.62,50.63,9147.0,45.667,45.6761,45.667,45.6761,9147.0
2023-08-04 12:00:00,50.63,50.63,50.62,50.63,19021.0,45.6761,45.6761,45.667,45.6761,19021.0
2023-08-04 12:30:00,50.63,50.63,50.63,50.63,5900.0,45.6761,45.6761,45.6761,45.6761,5900.0
2023-08-04 13:00:00,50.63,50.63,50.63,50.63,3300.0,45.6761,45.6761,45.6761,45.6761,3300.0
2023-08-04 13:30:00,50.63,50.63,50.63,50.63,0.0,45.6761,45.6761,45.6761,45.6761,0.0
2023-08-04 14:00:00,50.64,50.65,50.64,50.65,9782.0,45.6851,45.6941,45.6851,45.6941,9782.0
2023-08-04 14:30:00,50.64,50.65,50.64,50.64,63684.0,45.6851,45.6941,45.6851,45.6851,63684.0
2023-08-04 15:00:00,50.63,50.63,50.63,50.63,16115.0,45.6761,45.6761,45.6761,45.6761,16115.0
2023-08-04 15:30:00,50.63,50.63,50.63,50.63,6782.0,45.6761,45.6761,45.6761,45.6761,6782.0
2023-08-07 09:30:00,50.63,50.65,50.63,50.65,81572.0,45.6761,45.6941,45.6761,45.6941,81572.0
2023-08-07 10:00:00,50.65,50.65,50.63,50.63,7002.0,45.6941,45.6941,45.6761,45.6761,7002.0
2023-08-07 10:30:00,50.63,50.64,50.63,50.64,10675.0,45.6761,45.6851,45.6761,45.6851,10675.0
2023-08-07 11:00:00,50.63,50.63,50.63,50.63,300.0,45.6761,45.6761,45.6761,45.6761,300.0
2023-08-07 11:30:00,50.63,50.64,50.63,50.64,1230.0,45.6761,45.6851,45.6761,45.6851,1230.0
2023-08-07 12:00:00,50.64,50.64,50.64,50.64,2015.0,45.6851,45.6851,45.6851,45.6851,2015.0
2023-08-07 12:30:00,50.65,50.65,50.65,50.65,22433.0,45.6941,45.6941,45.6941,45.6941,22433.0
2023-08-07 13:00:00,50.65,50.65,50.65,50.65,22403.0,45.6941,45.6941,45.6941,45.6941,22403.0
2023-08-07 13:30:00,50.64,50.64,50.63,50.63,12000.0,45.6851,45.6851,45.6761,45.6761,12000.0
2023-08-07 14:00:00,50.64,50.65,50.64,50.65,14567.0,45.6851,45.6941,45.6851,45.6941,14567.0
2023-08-07 14:30:00,50.65,50.65,50.65,50.65,0.0,45.6941,45.6941,45.6941,45.6941,0.0
2023-08-07 15:00:00,50.65,50.65,50.65,50.65,800.0,45.6941,45.6941,45.6941,45.6941,800.0
2023-08-07 15:30:00,50.65,50.65,50.65,50.65,3407.0,45.6941,45.6941,45.6941,45.6941,3407.0
2023-08-08 09:30:00,50.64,50.65,50.64,50.65,6394.0,45.6851,45.6941,45.6851,45.6941,6394.0
2023-08-08 10:00:00,50.64,50.64,50.64,50.64,5034.0,45.6851,45.6851,45.6851,45.6851,5034.0
2023-08-08 10:30:00,50.64,50.64,50.64,50.64,0.0,45.6851,45.6851,45.6851,45.6851,0.0
2023-08-08 11:00:00,50.64,50.64,50.64,50.64,0.0,45.6851,45.6851,45.6851,45.6851,0.0
2023-08-08 11:30:00,50.64,50.66,50.64,50.66,15650.0,45.6851,45.7031,45.6851,45.7031,15650.0
2023-08-08 12:00:00,50.66,50.66,50.66,50.66,13300.0,45.7031,45.7031,45.7031,45.7031,13300.0
2023-08-08 12:30:00,50.66,50.66,50.66,50.66,9289.0,45.7031,45.7031,45.7031,45.7031,9289.0
2023-08-08 13:00:00,50.66,50.66,50.66,50.66,4300.0,45.7031,45.7031,45.7031,45.7031,4300.0
2023-08-08 13:30:00,50.66,50.66,50.66,50.66,1900.0,45.7031,45.7031,45.7031,45.7031,1900.0
2023-08-08 14:00:00,50.66,50.66,50.66,50.66,3573.0,45.7031,45.7031,45.7031,45.7031,3573.0
2023-08-08 14:30:00,50.66,50.66,50.66,50.66,1516.0,45.7031,45.7031,45.7031,45.7031,1516.0
2023-08-08 15:00:00,50.66,50.66,50.65,50.66,26876.0,45.7031,45.7031,45.6941,45.7031,26876.0
2023-08-08 15:30:00,50.66,50.67,50.66,50.66,6100.0,45.7031,45.7121,45.7031,45.7031,6100.0
2023-08-09 09:30:00,50.66,50.66,50.66,50.66,2400.0,45.7031,45.7031,45.7031,45.7031,2400.0
2023-08-09 10:00:00,50.66,50.67,50.66,50.67,4339.0,45.7031,45.7121,45.7031,45.7121,4339.0
2023-08-09 10:30:00,50.67,50.68,50.67,50.67,5368.0,45.7121,45.7212,45.7121,45.7121,5368.0
2023-08-09 11:00:00,50.67,50.68,50.67,50.68,368.0,45.7121,45.7212,45.7121,45.7212,368.0
2023-08-09 11:30:00,50.68,50.68,50.68,50.68,4321.0,45.7212,45.7212,45.7212,45.7212,4321.0
2023-08-09 12:00:00,50.68,50.68,50.68,50.68,200.0,45.7212,45.7212,45.7212,45.7212,200.0
2023-08-09 12:30:00,50.68,50.68,50.68,50.68,0.0,45.7212,45.7212,45.7212,45.7212,0.0
2023-08-09 13:00:00,50.68,50.68,50.67,50.68,1711.0,45.7212,45.7212,45.7121,45.7212,1711.0
2023-08-09 13:30:00,50.68,50.68,50.67,50.68,1244.0,45.7212,45.7212,45.7121,45.7212,1244.0
2023-08-09 14:00:00,50.68,50.69,50.68,50.69,5800.0,45.7212,45.7302,45.7212,45.7302,5800.0
2023-08-09 14:30:00,50.69,50.69,50.69,50.69,400.0,45.7302,45.7302,45.7302,45.7302,400.0
2023-08-09 15:00:00,50.69,50.69,50.69,50.69,1800.0,45.7302,45.7302,45.7302,45.7302,1800.0
2023-08-09 15:30:00,50.69,50.69,50.67,50.67,18600.0,45.7302,45.7302,45.7121,45.7121,18600.0
2023-08-10 09:30:00,50.7,50.7,50.7,50.7,17953.0,45.7392,45.7392,45.7392,45.7392,17953.0
2023-08-10 10:00:00,50.7,50.7,50.68,50.69,22109.0,45.7392,45.7392,45.7212,45.7302,22109.0
2023-08-10 10:30:00,50.69,50.69,50.69,50.69,2635.0,45.7302,45.7302,45.7302,45.7302,2635.0
2023-08-10 11:00:00,50.69,50.69,50.69,50.69,400.0,45.7302,45.7302,45.7302,45.7302,400.0
2023-08-10 11:30:00,50.69,50.69,50.69,50.69,0.0,45.7302,45.7302,45.7302,45.7302,0.0
2023-08-10 12:00:00,50.69,50.69,50.69,50.69,0.0,45.7302,45.7302,45.7302,45.7302,0.0
2023-08-10 12:30:00,50.69,50.69,50.69,50.69,0.0,45.7302,45.7302,45.7302,45.7302,0.0
2023-08-10 13:00:00,50.69,50.69,50.69,50.69,3600.0,45.7302,45.7302,45.7302,45.7302,3600.0
2023-08-10 13:30:00,50.69,50.69,50.69,50.69,0.0,45.7302,45.7302,45.7302,45.7302,0.0
2023-08-10 14:00:00,50.69,50.69,50.69,50.69,0.0,45.7302,45.7302,45.7302,45.7302,0.0
2023-08-10 14:30:00,50.69,50.69,50.68,50.68,7010.0,45.7302,45.7302,45.7212,45.7212,7010.0
2023-08-10 15:00:00,50.68,50.69,50.68,50.69,2700.0,45.7212,45.7302,45.7212,45.7302,2700.0
2023-08-10 15:30:00,50.68,50.69,50.68,50.69,730.0,45.7212,45.7302,45.7212,45.7302,730.0
2023-08-11 10:30:00,50.7,50.7,50.7,50.7,500.0,45.7392,45.7392,45.7392,45.7392,500.0
2023-08-11 11:00:00,50.7,50.7,50.7,50.7,1300.0,45.7392,45.7392,45.7392,45.7392,1300.0
2023-08-11 11:30:00,50.7,50.7,50.7,50.7,100.0,45.7392,45.7392,45.7392,45.7392,100.0
2023-08-11 12:00:00,50.7,50.7,50.7,50.7,0.0,45.7392,45.7392,45.7392,45.7392,0.0
2023-08-11 12:30:00,50.7,50.7,50.7,50.7,300.0,45.7392,45.7392,45.7392,45.7392,300.0
2023-08-11 13:00:00,50.71,50.71,50.71,50.71,1828.0,45.7482,45.7482,45.7482,45.7482,1828.0
2023-08-11 13:30:00,50.71,50.71,50.7,50.7,800.0,45.7482,45.7482,45.7392,45.7392,800.0
2023-08-11 14:00:00,50.7,50.7,50.7,50.7,0.0,45.7392,45.7392,45.7392,45.7392,0.0
2023-08-11 14:30:00,50.7,50.7,50.7,50.7,222.0,45.7392,45.7392,45.7392,45.7392,222.0
2023-08-11 15:00:00,50.7,50.7,50.7,50.7,200.0,45.7392,45.7392,45.7392,45.7392,200.0
2023-08-11 15:30:00,50.7,50.71,50.7,50.7,3900.0,45.7392,45.7482,45.7392,45.7392,3900.0
2023-08-14 10:00:00,50.73,50.73,50.73,50.73,1300.0,45.7663,45.7663,45.7663,45.7663,1300.0
2023-08-14 10:30:00,50.73,50.73,50.73,50.73,0.0,45.7663,45.7663,45.7663,45.7663,0.0
2023-08-14 11:00:00,50.72,50.72,50.72,50.72,6849.0,45.7573,45.7573,45.7573,45.7573,6849.0
2023-08-14 11:30:00,50.72,50.72,50.72,50.72,0.0,45.7573,45.7573,45.7573,45.7573,0.0
2023-08-14 12:00:00,50.73,50.73,50.72,50.72,407.0,45.7663,45.7663,45.7573,45.7573,407.0
2023-08-14 12:30:00,50.72,50.72,50.72,50.72,1242.0,45.7573,45.7573,45.7573,45.7573,1242.0
2023-08-14 13:00:00,50.73,50.73,50.73,50.73,2154.0,45.7663,45.7663,45.7663,45.7663,2154.0
2023-08-14 13:30:00,50.73,50.73,50.73,50.73,1876.0,45.7663,45.7663,45.7663,45.7663,1876.0
2023-08-14 14:00:00,50.73,50.73,50.73,50.73,0.0,45.7663,45.7663,45.7663,45.7663,0.0
2023-08-14 14:30:00,50.73,50.73,50.73,50.73,10124.0,45.7663,45.7663,45.7663,45.7663,10124.0
2023-08-14 15:00:00,50.73,50.73,50.73,50.73,2610.0,45.7663,45.7663,45.7663,45.7663,2610.0
2023-08-14 15:30:00,50.73,50.73,50.73,50.73,908.0,45.7663,45.7663,45.7663,45.7663,908.0
2023-08-15 09:30:00,50.74,50.74,50.73,50.73,7789.0,45.7753,45.7753,45.7663,45.7663,7789.0
2023-08-15 10:00:00,50.73,50.73,50.73,50.73,235.0,45.7663,45.7663,45.7663,45.7663,235.0
2023-08-15 10:30:00,50.73,50.73,50.72,50.72,9922.0,45.7663,45.7663,45.7573,45.7573,9922.0
2023-08-15 11:00:00,50.72,50.72,50.72,50.72,0.0,45.7573,45.7573,45.7573,45.7573,0.0
2023-08-15 11:30:00,50.72,50.72,50.72,50.72,21688.0,45.7573,45.7573,45.7573,45.7573,21688.0
2023-08-15 12:00:00,50.72,50.72,50.72,50.72,100.0,45.7573,45.7573,45.7573,45.7573,100.0
2023-08-15 12:30:00,50.72,50.72,50.72,50.72,0.0,45.7573,45.7573,45.7573,45.7573,0.0
2023-08-15 13:00:00,50.72,50.72,50.72,50.72,0.0,45.7573,45.7573,45.7573,45.7573,0.0
2023-08-15 13:30:00,50.72,50.73,50.72,50.73,4300.0,45.7573,45.7663,45.7573,45.7663,4300.0
2023-08-15 14:00:00,50.73,50.73,50.73,50.73,400.0,45.7663,45.7663,45.7663,45.7663,400.0
2023-08-15 14:30:00,50.73,50.73,50.73,50.73,12635.0,45.7663,45.7663,45.7663,45.7663,12635.0
2023-08-15 15:00:00,50.73,50.73,50.73,50.73,8600.0,45.7663,45.7663,45.7663,45.7663,8600.0
2023-08-15 15:30:00,50.73,50.73,50.73,50.73,300.0,45.7663,45.7663,45.7663,45.7663,300.0
2023-08-16 09:30:00,50.73,50.73,50.73,50.73,5900.0,45.7663,45.7663,45.7663,45.7663,5900.0
2023-08-16 10:00:00,50.73,50.73,50.73,50.73,1910.0,45.7663,45.7663,45.7663,45.7663,1910.0
2023-08-16 10:30:00,50.72,50.73,50.72,50.73,7400.0,45.7573,45.7663,45.7573,45.7663,7400.0
2023-08-16 11:00:00,50.73,50.73,50.73,50.73,2100.0,45.7663,45.7663,45.7663,45.7663,2100.0
2023-08-16 11:30:00,50.73,50.73,50.73,50.73,4000.0,45.7663,45.7663,45.7663,45.7663,4000.0
2023-08-16 12:00:00,50.73,50.73,50.72,50.72,7210.0,45.7663,45.7663,45.7573,45.7573,7210.0
2023-08-16 12:30:00,50.73,50.73,50.72,50.72,5240.0,45.7663,45.7663,45.7573,45.7573,5240.0
2023-08-16 13:00:00,50.73,50.73,50.72,50.72,16111.0,45.7663,45.7663,45.7573,45.7573,16111.0
2023-08-16 13:30:00,50.72,50.72,50.72,50.72,4700.0,45.7573,45.7573,45.7573,45.7573,4700.0
2023-08-16 14:00:00,50.72,50.73,50.72,50.73,16358.0,45.7573,45.7663,45.7573,45.7663,16358.0
2023-08-16 14:30:00,50.73,50.73,50.73,50.73,1480.0,45.7663,45.7663,45.7663,45.7663,1480.0
2023-08-16 15:00:00,50.73,50.73,50.73,50.73,100.0,45.7663,45.7663,45.7663,45.7663,100.0
2023-08-16 15:30:00,50.73,50.73,50.73,50.73,1993.0,45.7663,45.7663,45.7663,45.7663,1993.0
2023-08-17 09:30:00,50.74,50.74,50.74,50.74,1612.0,45.7753,45.7753,45.7753,45.7753,1612.0
2023-08-17 10:00:00,50.74,50.74,50.74,50.74,200.0,45.7753,45.7753,45.7753,45.7753,200.0
2023-08-17 10:30:00,50.74,50.74,50.74,50.74,12377.0,45.7753,45.7753,45.7753,45.7753,12377.0
2023-08-17 11:00:00,50.74,50.74,50.74,50.74,1300.0,45.7753,45.7753,45.7753,45.7753,1300.0
2023-08-17 11:30:00,50.74,50.74,50.73,50.73,17451.0,45.7753,45.7753,45.7663,45.7663,17451.0
2023-08-17 12:00:00,50.73,50.73,50.73,50.73,0.0,45.7663,45.7663,45.7663,45.7663,0.0
2023-08-17 12:30:00,50.73,50.73,50.73,50.73,4131.0,45.7663,45.7663,45.7663,45.7663,4131.0
2023-08-17 13:00:00,50.73,50.73,50.73,50.73,1186.0,45.7663,45.7663,45.7663,45.7663,1186.0
2023-08-17 13:30:00,50.73,50.74,50.73,50.73,600.0,45.7663,45.7753,45.7663,45.7663,600.0
2023-08-17 14:00:00,50.73,50.73,50.73,50.73,0.0,45.7663,45.7663,45.7663,45.7663,0.0
2023-08-17 14:30:00,50.73,50.73,50.73,50.73,1150.0,45.7663,45.7663,45.7663,45.7663,1150.0
2023-08-17 15:00:00,50.73,50.74,50.73,50.74,6670.0,45.7663,45.7753,45.7663,45.7753,6670.0
2023-08-17 15:30:00,50.75,50.75,50.73,50.74,20296.0,45.7843,45.7843,45.7663,45.7753,20296.0
2023-08-18 09:30:00,50.75,50.76,50.75,50.75,1400.0,45.7843,45.7933,45.7843,45.7843,1400.0
2023-08-18 10:00:00,50.76,50.76,50.76,50.76,2604.0,45.7933,45.7933,45.7933,45.7933,2604.0
2023-08-18 10:30:00,50.75,50.76,50.75,50.76,946.0,45.7843,45.7933,45.7843,45.7933,946.0
2023-08-18 11:00:00,50.76,50.76,50.76,50.76,2900.0,45.7933,45.7933,45.7933,45.7933,2900.0
2023-08-18 11:30:00,50.76,50.76,50.76,50.76,100.0,45.7933,45.7933,45.7933,45.7933,100.0
2023-08-18 12:00:00,50.76,50.76,50.76,50.76,1100.0,45.7933,45.7933,45.7933,45.7933,1100.0
2023-08-18 12:30:00,50.76,50.76,50.76,50.76,1300.0,45.7933,45.7933,45.7933,45.7933,1300.0
2023-08-18 13:00:00,50.76,50.76,50.76,50.76,1200.0,45.7933,45.7933,45.7933,45.7933,1200.0
2023-08-18 13:30:00,50.76,50.76,50.76,50.76,1300.0,45.7933,45.7933,45.7933,45.7933,1300.0
2023-08-18 14:00:00,50.76,50.76,50.76,50.76,2600.0,45.7933,45.7933,45.7933,45.7933,2600.0
2023-08-18 14:30:00,50.76,50.76,50.75,50.76,7260.0,45.7933,45.7933,45.7843,45.7933,7260.0
2023-08-18 15:00:00,50.76,50.76,50.76,50.76,2000.0,45.7933,45.7933,45.7933,45.7933,2000.0
2023-08-18 15:30:00,50.76,50.76,50.76,50.76,800.0,45.7933,45.7933,45.7933,45.7933,800.0
2023-08-21 09:30:00,50.77,50.77,50.76,50.77,11900.0,45.8024,45.8024,45.7933,45.8024,11900.0
2023-08-21 10:00:00,50.77,50.77,50.77,50.77,900.0,45.8024,45.8024,45.8024,45.8024,900.0
2023-08-21 10:30:00,50.77,50.77,50.77,50.77,1585.0,45.8024,45.8024,45.8024,45.8024,1585.0
2023-08-21 11:00:00,50.77,50.77,50.77,50.77,1566.0,45.8024,45.8024,45.8024,45.8024,1566.0
2023-08-21 11:30:00,50.77,50.77,50.77,50.77,1843.0,45.8024,45.8024,45.8024,45.8024,1843.0
2023-08-21 12:00:00,50.77,50.77,50.77,50.77,7140.0,45.8024,45.8024,45.8024,45.8024,7140.0
2023-08-21 12:30:00,50.77,50.77,50.77,50.77,600.0,45.8024,45.8024,45.8024,45.8024,600.0
2023-08-21 13:00:00,50.77,50.78,50.77,50.77,3339.0,45.8024,45.8114,45.8024,45.8024,3339.0
2023-08-21 13:30:00,50.77,50.78,50.77,50.78,5186.0,45.8024,45.8114,45.8024,45.8114,5186.0
2023-08-21 14:00:00,50.77,50.78,50.77,50.77,5239.0,45.8024,45.8114,45.8024,45.8024,5239.0
2023-08-21 14:30:00,50.77,50.77,50.77,50.77,1538.0,45.8024,45.8024,45.8024,45.8024,1538.0
2023-08-21 15:00:00,50.77,50.78,50.77,50.78,7898.0,45.8024,45.8114,45.8024,45.8114,7898.0
2023-08-21 15:30:00,50.77,50.77,50.77,50.77,3400.0,45.8024,45.8024,45.8024,45.8024,3400.0
2023-08-22 10:30:00,50.77,50.77,50.77,50.77,500.0,45.8024,45.8024,45.8024,45.8024,500.0
2023-08-22 11:00:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 11:30:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 12:00:00,50.77,50.77,50.77,50.77,911.0,45.8024,45.8024,45.8024,45.8024,911.0
2023-08-22 12:30:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 13:00:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 13:30:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 14:00:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-22 14:30:00,50.77,50.77,50.77,50.77,824.0,45.8024,45.8024,45.8024,45.8024,824.0
2023-08-22 15:00:00,50.77,50.77,50.77,50.77,1380.0,45.8024,45.8024,45.8024,45.8024,1380.0
2023-08-22 15:30:00,50.77,50.77,50.77,50.77,2909.0,45.8024,45.8024,45.8024,45.8024,2909.0
2023-08-23 09:30:00,50.79,50.8,50.79,50.8,2344.0,45.8204,45.8294,45.8204,45.8294,2344.0
2023-08-23 10:00:00,50.79,50.79,50.77,50.77,18380.0,45.8204,45.8204,45.8024,45.8024,18380.0
2023-08-23 10:30:00,50.77,50.77,50.77,50.77,7800.0,45.8024,45.8024,45.8024,45.8024,7800.0
2023-08-23 11:00:00,50.77,50.77,50.77,50.77,5831.0,45.8024,45.8024,45.8024,45.8024,5831.0
2023-08-23 11:30:00,50.77,50.77,50.77,50.77,0.0,45.8024,45.8024,45.8024,45.8024,0.0
2023-08-23 12:00:00,50.77,50.77,50.77,50.77,200.0,45.8024,45.8024,45.8024,45.8024,200.0
2023-08-23 12:30:00,50.77,50.77,50.77,50.77,100.0,45.8024,45.8024,45.8024,45.8024,100.0
2023-08-23 13:00:00,50.77,50.77,50.77,50.77,13592.0,45.8024,45.8024,45.8024,45.8024,13592.0
2023-08-23 13:30:00,50.77,50.77,50.77,50.77,4200.0,45.8024,45.8024,45.8024,45.8024,4200.0
2023-08-23 14:00:00,50.77,50.77,50.77,50.77,100.0,45.8024,45.8024,45.8024,45.8024,100.0
2023-08-23 14:30:00,50.78,50.78,50.78,50.78,2373.0,45.8114,45.8114,45.8114,45.8114,2373.0
2023-08-23 15:00:00,50.78,50.78,50.78,50.78,306.0,45.8114,45.8114,45.8114,45.8114,306.0
2023-08-23 15:30:00,50.78,50.78,50.78,50.78,2347.0,45.8114,45.8114,45.8114,45.8114,2347.0
2023-08-24 10:00:00,50.8,50.8,50.8,50.8,6258.0,45.8294,45.8294,45.8294,45.8294,6258.0
2023-08-24 10:30:00,50.8,50.8,50.8,50.8,0.0,45.8294,45.8294,45.8294,45.8294,0.0
2023-08-24 11:00:00,50.8,50.8,50.8,50.8,0.0,45.8294,45.8294,45.8294,45.8294,0.0
2023-08-24 11:30:00,50.79,50.8,50.79,50.79,5296.0,45.8204,45.8294,45.8204,45.8204,5296.0
2023-08-24 12:00:00,50.78,50.79,50.78,50.78,5600.0,45.8114,45.8204,45.8114,45.8114,5600.0
2023-08-24 12:30:00,50.78,50.78,50.78,50.78,0.0,45.8114,45.8114,45.8114,45.8114,0.0
2023-08-24 13:00:00,50.79,50.79,50.79,50.79,300.0,45.8204,45.8204,45.8204,45.8204,300.0
2023-08-24 13:30:00,50.78,50.78,50.78,50.78,2100.0,45.8114,45.8114,45.8114,45.8114,2100.0
2023-08-24 14:00:00,50.78,50.78,50.78,50.78,2600.0,45.8114,45.8114,45.8114,45.8114,2600.0
2023-08-24 14:30:00,50.78,50.78,50.78,50.78,2268.0,45.8114,45.8114,45.8114,45.8114,2268.0
2023-08-24 15:00:00,50.78,50.78,50.77,50.78,13571.0,45.8114,45.8114,45.8024,45.8114,13571.0
2023-08-24 15:30:00,50.78,50.78,50.77,50.77,6166.0,45.8114,45.8114,45.8024,45.8024,6166.0
2023-08-25 09:30:00,50.82,50.82,50.82,50.82,1700.0,45.8475,45.8475,45.8475,45.8475,1700.0
2023-08-25 10:00:00,50.82,50.82,50.81,50.81,2761.0,45.8475,45.8475,45.8385,45.8385,2761.0
2023-08-25 10:30:00,50.81,50.82,50.81,50.82,2800.0,45.8385,45.8475,45.8385,45.8475,2800.0
2023-08-25 11:00:00,50.82,50.83,50.82,50.83,2400.0,45.8475,45.8565,45.8475,45.8565,2400.0
2023-08-25 11:30:00,50.82,50.82,50.8,50.8,12329.0,45.8475,45.8475,45.8294,45.8294,12329.0
2023-08-25 12:00:00,50.8,50.8,50.8,50.8,2200.0,45.8294,45.8294,45.8294,45.8294,2200.0
2023-08-25 12:30:00,50.8,50.8,50.8,50.8,300.0,45.8294,45.8294,45.8294,45.8294,300.0
2023-08-25 13:00:00,50.8,50.8,50.8,50.8,600.0,45.8294,45.8294,45.8294,45.8294,600.0
2023-08-25 13:30:00,50.8,50.8,50.8,50.8,200.0,45.8294,45.8294,45.8294,45.8294,200.0
2023-08-25 14:00:00,50.81,50.81,50.81,50.81,657.0,45.8385,45.8385,45.8385,45.8385,657.0
2023-08-25 14:30:00,50.8,50.81,50.8,50.8,1200.0,45.8294,45.8385,45.8294,45.8294,1200.0
2023-08-25 15:00:00,50.81,50.82,50.81,50.81,9106.0,45.8385,45.8475,45.8385,45.8385,9106.0
2023-08-25 15:30:00,50.81,50.81,50.81,50.81,1500.0,45.8385,45.8385,45.8385,45.8385,1500.0
2023-08-28 09:30:00,50.84,50.84,50.84,50.84,100.0,45.8655,45.8655,45.8655,45.8655,100.0
2023-08-28 10:00:00,50.84,50.84,50.84,50.84,13800.0,45.8655,45.8655,45.8655,45.8655,13800.0
2023-08-28 10:30:00,50.83,50.83,50.83,50.83,5097.0,45.8565,45.8565,45.8565,45.8565,5097.0
2023-08-28 11:00:00,50.83,50.83,50.83,50.83,300.0,45.8565,45.8565,45.8565,45.8565,300.0
2023-08-28 11:30:00,50.82,50.84,50.82,50.84,16106.0,45.8475,45.8655,45.8475,45.8655,16106.0
2023-08-28 12:00:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-28 12:30:00,50.83,50.83,50.83,50.83,5203.0,45.8565,45.8565,45.8565,45.8565,5203.0
2023-08-28 13:00:00,50.83,50.83,50.83,50.83,2400.0,45.8565,45.8565,45.8565,45.8565,2400.0
2023-08-28 13:30:00,50.83,50.83,50.83,50.83,3418.0,45.8565,45.8565,45.8565,45.8565,3418.0
2023-08-28 14:00:00,50.83,50.83,50.83,50.83,700.0,45.8565,45.8565,45.8565,45.8565,700.0
2023-08-28 14:30:00,50.82,50.83,50.82,50.83,7797.0,45.8475,45.8565,45.8475,45.8565,7797.0
2023-08-28 15:00:00,50.83,50.83,50.82,50.83,812.0,45.8565,45.8565,45.8475,45.8565,812.0
2023-08-28 15:30:00,50.83,50.83,50.82,50.83,3164.0,45.8565,45.8565,45.8475,45.8565,3164.0
2023-08-29 09:30:00,50.84,50.84,50.84,50.84,2892.0,45.8655,45.8655,45.8655,45.8655,2892.0
2023-08-29 10:00:00,50.84,50.84,50.83,50.83,3000.0,45.8655,45.8655,45.8565,45.8565,3000.0
2023-08-29 10:30:00,50.84,50.84,50.83,50.83,2735.0,45.8655,45.8655,45.8565,45.8565,2735.0
2023-08-29 11:00:00,50.84,50.84,50.84,50.84,2075.0,45.8655,45.8655,45.8655,45.8655,2075.0
2023-08-29 11:30:00,50.84,50.84,50.84,50.84,3200.0,45.8655,45.8655,45.8655,45.8655,3200.0
2023-08-29 12:00:00,50.84,50.84,50.84,50.84,200.0,45.8655,45.8655,45.8655,45.8655,200.0
2023-08-29 12:30:00,50.84,50.84,50.84,50.84,2900.0,45.8655,45.8655,45.8655,45.8655,2900.0
2023-08-29 13:00:00,50.84,50.84,50.84,50.84,2600.0,45.8655,45.8655,45.8655,45.8655,2600.0
2023-08-29 13:30:00,50.84,50.84,50.84,50.84,800.0,45.8655,45.8655,45.8655,45.8655,800.0
2023-08-29 14:00:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-29 14:30:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-29 15:00:00,50.84,50.84,50.84,50.84,2900.0,45.8655,45.8655,45.8655,45.8655,2900.0
2023-08-29 15:30:00,50.84,50.84,50.84,50.84,2003.0,45.8655,45.8655,45.8655,45.8655,2003.0
2023-08-30 09:30:00,50.85,50.85,50.85,50.85,1747.0,45.8745,45.8745,45.8745,45.8745,1747.0
2023-08-30 10:00:00,50.85,50.85,50.84,50.84,5465.0,45.8745,45.8745,45.8655,45.8655,5465.0
2023-08-30 10:30:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 11:00:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 11:30:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 12:00:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 12:30:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 13:00:00,50.84,50.84,50.84,50.84,0.0,45.8655,45.8655,45.8655,45.8655,0.0
2023-08-30 13:30:00,50.85,50.85,50.85,50.85,2000.0,45.8745,45.8745,45.8745,45.8745,2000.0
2023-08-30 14:00:00,50.85,50.85,50.85,50.85,400.0,45.8745,45.8745,45.8745,45.8745,400.0
2023-08-30 14:30:00,50.85,50.85,50.85,50.85,400.0,45.8745,45.8745,45.8745,45.8745,400.0
2023-08-30 15:00:00,50.85,50.85,50.85,50.85,1400.0,45.8745,45.8745,45.8745,45.8745,1400.0
2023-08-30 15:30:00,50.86,50.87,50.86,50.86,20250.0,45.8836,45.8926,45.8836,45.8836,20250.0
2023-08-31 09:30:00,50.88,50.88,50.87,50.88,5627.0,45.9016,45.9016,45.8926,45.9016,5627.0
2023-08-31 10:00:00,50.88,50.88,50.88,50.88,3100.0,45.9016,45.9016,45.9016,45.9016,3100.0
2023-08-31 10:30:00,50.88,50.88,50.88,50.88,0.0,45.9016,45.9016,45.9016,45.9016,0.0
2023-08-31 11:00:00,50.88,50.88,50.88,50.88,1200.0,45.9016,45.9016,45.9016,45.9016,1200.0
2023-08-31 11:30:00,50.88,50.88,50.88,50.88,800.0,45.9016,45.9016,45.9016,45.9016,800.0
2023-08-31 12:00:00,50.88,50.88,50.88,50.88,3112.0,45.9016,45.9016,45.9016,45.9016,3112.0
2023-08-31 12:30:00,50.88,50.88,50.88,50.88,755.0,45.9016,45.9016,45.9016,45.9016,755.0
2023-08-31 13:00:00,50.88,50.88,50.88,50.88,0.0,45.9016,45.9016,45.9016,45.9016,0.0
2023-08-31 13:30:00,50.88,50.88,50.88,50.88,600.0,45.9016,45.9016,45.9016,45.9016,600.0
2023-08-31 14:00:00,50.88,50.88,50.88,50.88,0.0,45.9016,45.9016,45.9016,45.9016,0.0
2023-08-31 14:30:00,50.88,50.88,50.88,50.88,851.0,45.9016,45.9016,45.9016,45.9016,851.0
2023-08-31 15:00:00,50.88,50.88,50.88,50.88,400.0,45.9016,45.9016,45.9016,45.9016,400.0
2023-08-31 15:30:00,50.88,50.88,50.88,50.88,6188.0,45.9016,45.9016,45.9016,45.9016,6188.0
2023-09-01 09:30:00,50.62,50.65,50.62,50.65,2400.0,45.8959,45.9231,45.8959,45.9231,2400.0
2023-09-01 10:00:00,50.65,50.65,50.65,50.65,1198.0,45.9231,45.9231,45.9231,45.9231,1198.0
2023-09-01 10:30:00,50.65,50.65,50.63,50.63,3218.0,45.9231,45.9231,45.905,45.905,3218.0
2023-09-01 11:00:00,50.63,50.63,50.63,50.63,6801.0,45.905,45.905,45.905,45.905,6801.0
2023-09-01 11:30:00,50.63,50.63,50.63,50.63,5500.0,45.905,45.905,45.905,45.905,5500.0
2023-09-01 12:00:00,50.63,50.63,50.63,50.63,3002.0,45.905,45.905,45.905,45.905,3002.0
2023-09-01 12:30:00,50.63,50.63,50.63,50.63,1898.0,45.905,45.905,45.905,45.905,1898.0
2023-09-01 13:00:00,50.63,50.63,50.63,50.63,2788.0,45.905,45.905,45.905,45.905,2788.0
2023-09-01 13:30:00,50.63,50.63,50.63,50.63,6367.0,45.905,45.905,45.905,45.905,6367.0
2023-09-01 14:00:00,50.63,50.63,50.63,50.63,23806.0,45.905,45.905,45.905,45.905,23806.0
2023-09-01 14:30:00,50.63,50.63,50.63,50.63,3141.0,45.905,45.905,45.905,45.905,3141.0
2023-09-01 15:00:00,50.63,50.63,50.63,50.63,6521.0,45.905,45.905,45.905,45.905,6521.0
2023-09-01 15:30:00,50.63,50.63,50.63,50.63,1517.0,45.905,45.905,45.905,45.905,1517.0
2023-09-05 10:00:00,50.65,50.65,50.65,50.65,4300.0,45.9231,45.9231,45.9231,45.9231,4300.0
2023-09-05 10:30:00,50.65,50.65,50.65,50.65,0.0,45.9231,45.9231,45.9231,45.9231,0.0
2023-09-05 11:00:00,50.65,50.65,50.65,50.65,200.0,45.9231,45.9231,45.9231,45.9231,200.0
2023-09-05 11:30:00,50.65,50.65,50.65,50.65,200.0,45.9231,45.9231,45.9231,45.9231,200.0
2023-09-05 12:00:00,50.65,50.65,50.65,50.65,0.0,45.9231,45.9231,45.9231,45.9231,0.0
2023-09-05 12:30:00,50.65,50.65,50.65,50.65,900.0,45.9231,45.9231,45.9231,45.9231,900.0
2023-09-05 13:00:00,50.65,50.65,50.65,50.65,1156.0,45.9231,45.9231,45.9231,45.9231,1156.0
2023-09-05 13:30:00,50.65,50.65,50.65,50.65,900.0,45.9231,45.9231,45.9231,45.9231,900.0
2023-09-05 14:00:00,50.65,50.66,50.65,50.65,6383.0,45.9231,45.9322,45.9231,45.9231,6383.0
2023-09-05 14:30:00,50.66,50.66,50.66,50.66,5100.0,45.9322,45.9322,45.9322,45.9322,5100.0
2023-09-05 15:00:00,50.66,50.66,50.66,50.66,3000.0,45.9322,45.9322,45.9322,45.9322,3000.0
2023-09-05 15:30:00,50.66,50.66,50.66,50.66,15254.0,45.9322,45.9322,45.9322,45.9322,15254.0
2023-09-06 09:30:00,50.66,50.66,50.65,50.65,200.0,45.9322,45.9322,45.9231,45.9231,200.0
2023-09-06 10:00:00,50.66,50.66,50.66,50.66,200.0,45.9322,45.9322,45.9322,45.9322,200.0
2023-09-06 10:30:00,50.66,50.66,50.65,50.66,1300.0,45.9322,45.9322,45.9231,45.9322,1300.0
2023-09-06 11:00:00,50.66,50.66,50.66,50.66,1000.0,45.9322,45.9322,45.9322,45.9322,1000.0
2023-09-06 11:30:00,50.65,50.65,50.65,50.65,3769.0,45.9231,45.9231,45.9231,45.9231,3769.0
2023-09-06 12:00:00,50.66,50.66,50.66,50.66,9000.0,45.9322,45.9322,45.9322,45.9322,9000.0
2023-09-06 12:30:00,50.65,50.66,50.65,50.66,1882.0,45.9231,45.9322,45.9231,45.9322,1882.0
2023-09-06 13:00:00,50.66,50.66,50.66,50.66,2600.0,45.9322,45.9322,45.9322,45.9322,2600.0
2023-09-06 13:30:00,50.66,50.66,50.66,50.66,0.0,45.9322,45.9322,45.9322,45.9322,0.0
2023-09-06 14:00:00,50.66,50.66,50.66,50.66,1165.0,45.9322,45.9322,45.9322,45.9322,1165.0
2023-09-06 14:30:00,50.66,50.66,50.64,50.65,11126.0,45.9322,45.9322,45.9141,45.9231,11126.0
2023-09-06 15:00:00,50.65,50.65,50.65,50.65,0.0,45.9231,45.9231,45.9231,45.9231,0.0
2023-09-06 15:30:00,50.66,50.66,50.65,50.65,10959.0,45.9322,45.9322,45.9231,45.9231,10959.0
2023-09-07 09:30:00,50.66,50.67,50.66,50.67,7490.0,45.9322,45.9413,45.9322,45.9413,7490.0
2023-09-07 10:00:00,50.68,50.69,50.67,50.69,18144.0,45.9503,45.9594,45.9413,45.9594,18144.0
2023-09-07 10:30:00,50.69,50.69,50.69,50.69,0.0,45.9594,45.9594,45.9594,45.9594,0.0
2023-09-07 11:00:00,50.69,50.69,50.69,50.69,200.0,45.9594,45.9594,45.9594,45.9594,200.0
2023-09-07 11:30:00,50.69,50.69,50.69,50.69,5220.0,45.9594,45.9594,45.9594,45.9594,5220.0
2023-09-07 12:00:00,50.69,50.69,50.69,50.69,0.0,45.9594,45.9594,45.9594,45.9594,0.0
2023-09-07 12:30:00,50.69,50.69,50.69,50.69,0.0,45.9594,45.9594,45.9594,45.9594,0.0
2023-09-07 13:00:00,50.69,50.69,50.69,50.69,385.0,45.9594,45.9594,45.9594,45.9594,385.0
2023-09-07 13:30:00,50.69,50.69,50.69,50.69,0.0,45.9594,45.9594,45.9594,45.9594,0.0
2023-09-07 14:00:00,50.69,50.69,50.68,50.68,15184.0,45.9594,45.9594,45.9503,45.9503,15184.0
2023-09-07 14:30:00,50.69,50.69,50.69,50.69,1748.0,45.9594,45.9594,45.9594,45.9594,1748.0
2023-09-07 15:00:00,50.69,50.69,50.68,50.69,1971.0,45.9594,45.9594,45.9503,45.9594,1971.0
2023-09-07 15:30:00,50.69,50.69,50.67,50.67,12054.0,45.9594,45.9594,45.9413,45.9413,12054.0
2023-09-08 09:30:00,50.69,50.7,50.69,50.7,2226.0,45.9594,45.9685,45.9594,45.9685,2226.0
2023-09-08 10:00:00,50.7,50.7,50.7,50.7,0.0,45.9685,45.9685,45.9685,45.9685,0.0
2023-09-08 10:30:00,50.7,50.7,50.7,50.7,200.0,45.9685,45.9685,45.9685,45.9685,200.0
2023-09-08 11:00:00,50.7,50.7,50.7,50.7,2855.0,45.9685,45.9685,45.9685,45.9685,2855.0
2023-09-08 11:30:00,50.71,50.72,50.71,50.72,12755.0,45.9775,45.9866,45.9775,45.9866,12755.0
2023-09-08 12:00:00,50.72,50.72,50.72,50.72,3100.0,45.9866,45.9866,45.9866,45.9866,3100.0
2023-09-08 12:30:00,50.72,50.72,50.72,50.72,4485.0,45.9866,45.9866,45.9866,45.9866,4485.0
2023-09-08 13:00:00,50.72,50.72,50.72,50.72,4900.0,45.9866,45.9866,45.9866,45.9866,4900.0
2023-09-08 13:30:00,50.72,50.72,50.72,50.72,300.0,45.9866,45.9866,45.9866,45.9866,300.0
2023-09-08 14:00:00,50.72,50.72,50.72,50.72,8632.0,45.9866,45.9866,45.9866,45.9866,8632.0
2023-09-08 14:30:00,50.72,50.72,50.72,50.72,600.0,45.9866,45.9866,45.9866,45.9866,600.0
2023-09-08 15:00:00,50.72,50.72,50.72,50.72,0.0,45.9866,45.9866,45.9866,45.9866,0.0
2023-09-08 15:30:00,50.72,50.73,50.72,50.73,1671.0,45.9866,45.9957,45.9866,45.9957,1671.0
2023-09-11 09:30:00,50.73,50.73,50.73,50.73,700.0,45.9957,45.9957,45.9957,45.9957,700.0
2023-09-11 10:00:00,50.73,50.73,50.73,50.73,500.0,45.9957,45.9957,45.9957,45.9957,500.0
2023-09-11 10:30:00,50.73,50.73,50.73,50.73,1176.0,45.9957,45.9957,45.9957,45.9957,1176.0
2023-09-11 11:00:00,50.73,50.73,50.72,50.72,5700.0,45.9957,45.9957,45.9866,45.9866,5700.0
2023-09-11 11:30:00,50.72,50.72,50.72,50.72,6211.0,45.9866,45.9866,45.9866,45.9866,6211.0
2023-09-11 12:00:00,50.72,50.72,50.72,50.72,1300.0,45.9866,45.9866,45.9866,45.9866,1300.0
2023-09-11 12:30:00,50.72,50.73,50.72,50.73,1253.0,45.9866,45.9957,45.9866,45.9957,1253.0
2023-09-11 13:00:00,50.73,50.73,50.73,50.73,600.0,45.9957,45.9957,45.9957,45.9957,600.0
2023-09-11 13:30:00,50.73,50.73,50.73,50.73,300.0,45.9957,45.9957,45.9957,45.9957,300.0
2023-09-11 14:00:00,50.73,50.74,50.73,50.74,16460.0,45.9957,46.0047,45.9957,46.0047,16460.0
2023-09-11 14:30:00,50.73,50.73,50.73,50.73,2300.0,45.9957,45.9957,45.9957,45.9957,2300.0
2023-09-11 15:00:00,50.73,50.73,50.73,50.73,3919.0,45.9957,45.9957,45.9957,45.9957,3919.0
2023-09-11 15:30:00,50.73,50.74,50.73,50.74,10391.0,45.9957,46.0047,45.9957,46.0047,10391.0
2023-09-12 09:30:00,50.74,50.74,50.74,50.74,5172.0,46.0047,46.0047,46.0047,46.0047,5172.0
2023-09-12 10:00:00,50.74,50.74,50.74,50.74,100.0,46.0047,46.0047,46.0047,46.0047,100.0
2023-09-12 10:30:00,50.74,50.74,50.74,50.74,200.0,46.0047,46.0047,46.0047,46.0047,200.0
2023-09-12 11:00:00,50.74,50.74,50.73,50.74,27178.0,46.0047,46.0047,45.9957,46.0047,27178.0
2023-09-12 11:30:00,50.74,50.74,50.74,50.74,2503.0,46.0047,46.0047,46.0047,46.0047,2503.0
2023-09-12 12:00:00,50.74,50.74,50.74,50.74,5092.0,46.0047,46.0047,46.0047,46.0047,5092.0
2023-09-12 12:30:00,50.74,50.74,50.74,50.74,100.0,46.0047,46.0047,46.0047,46.0047,100.0
2023-09-12 13:00:00,50.74,50.75,50.74,50.75,5894.0,46.0047,46.0138,46.0047,46.0138,5894.0
2023-09-12 13:30:00,50.74,50.74,50.74,50.74,600.0,46.0047,46.0047,46.0047,46.0047,600.0
2023-09-12 14:00:00,50.74,50.74,50.74,50.74,5083.0,46.0047,46.0047,46.0047,46.0047,5083.0
2023-09-12 14:30:00,50.74,50.74,50.74,50.74,2800.0,46.0047,46.0047,46.0047,46.0047,2800.0
2023-09-12 15:00:00,50.74,50.74,50.74,50.74,3926.0,46.0047,46.0047,46.0047,46.0047,3926.0
2023-09-12 15:30:00,50.74,50.74,50.74,50.74,9365.0,46.0047,46.0047,46.0047,46.0047,9365.0
2023-09-13 09:30:00,50.74,50.74,50.74,50.74,5100.0,46.0047,46.0047,46.0047,46.0047,5100.0
2023-09-13 10:00:00,50.75,50.75,50.74,50.74,9650.0,46.0138,46.0138,46.0047,46.0047,9650.0
2023-09-13 10:30:00,50.74,50.74,50.74,50.74,100.0,46.0047,46.0047,46.0047,46.0047,100.0
2023-09-13 11:00:00,50.75,50.79,50.75,50.77,62941.0,46.0138,46.0501,46.0138,46.0319,62941.0
2023-09-13 11:30:00,50.77,50.77,50.77,50.77,3000.0,46.0319,46.0319,46.0319,46.0319,3000.0
2023-09-13 12:00:00,50.77,50.77,50.77,50.77,0.0,46.0319,46.0319,46.0319,46.0319,0.0
2023-09-13 12:30:00,50.77,50.77,50.77,50.77,0.0,46.0319,46.0319,46.0319,46.0319,0.0
2023-09-13 13:00:00,50.77,50.77,50.77,50.77,0.0,46.0319,46.0319,46.0319,46.0319,0.0
2023-09-13 13:30:00,50.77,50.77,50.77,50.77,5772.0,46.0319,46.0319,46.0319,46.0319,5772.0
2023-09-13 14:00:00,50.77,50.77,50.76,50.76,7835.0,46.0319,46.0319,46.0229,46.0229,7835.0
2023-09-13 14:30:00,50.76,50.76,50.76,50.76,2800.0,46.0229,46.0229,46.0229,46.0229,2800.0
2023-09-13 15:00:00,50.76,50.76,50.75,50.76,7118.0,46.0229,46.0229,46.0138,46.0229,7118.0
2023-09-13 15:30:00,50.76,50.76,50.74,50.74,7563.0,46.0229,46.0229,46.0047,46.0047,7563.0
2023-09-14 09:30:00,50.75,50.76,50.75,50.76,9600.0,46.0138,46.0229,46.0138,46.0229,9600.0
2023-09-14 10:00:00,50.76,50.76,50.76,50.76,248.0,46.0229,46.0229,46.0229,46.0229,248.0
2023-09-14 10:30:00,50.76,50.76,50.76,50.76,9200.0,46.0229,46.0229,46.0229,46.0229,9200.0
2023-09-14 11:00:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-14 11:30:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-14 12:00:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-14 12:30:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-14 13:00:00,50.76,50.76,50.76,50.76,7506.0,46.0229,46.0229,46.0229,46.0229,7506.0
2023-09-14 13:30:00,50.76,50.76,50.76,50.76,1100.0,46.0229,46.0229,46.0229,46.0229,1100.0
2023-09-14 14:00:00,50.76,50.76,50.76,50.76,200.0,46.0229,46.0229,46.0229,46.0229,200.0
2023-09-14 14:30:00,50.76,50.76,50.76,50.76,1109.0,46.0229,46.0229,46.0229,46.0229,1109.0
2023-09-14 15:00:00,50.76,50.76,50.75,50.76,3153.0,46.0229,46.0229,46.0138,46.0229,3153.0
2023-09-14 15:30:00,50.76,50.76,50.76,50.76,7454.0,46.0229,46.0229,46.0229,46.0229,7454.0
2023-09-15 09:30:00,50.77,50.77,50.77,50.77,3100.0,46.0319,46.0319,46.0319,46.0319,3100.0
2023-09-15 10:00:00,50.77,50.77,50.77,50.77,500.0,46.0319,46.0319,46.0319,46.0319,500.0
2023-09-15 10:30:00,50.77,50.77,50.76,50.76,8548.0,46.0319,46.0319,46.0229,46.0229,8548.0
2023-09-15 11:00:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-15 11:30:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-15 12:00:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-15 12:30:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-15 13:00:00,50.76,50.76,50.76,50.76,200.0,46.0229,46.0229,46.0229,46.0229,200.0
2023-09-15 13:30:00,50.76,50.76,50.76,50.76,821.0,46.0229,46.0229,46.0229,46.0229,821.0
2023-09-15 14:00:00,50.76,50.76,50.75,50.75,5598.0,46.0229,46.0229,46.0138,46.0138,5598.0
2023-09-15 14:30:00,50.76,50.76,50.76,50.76,400.0,46.0229,46.0229,46.0229,46.0229,400.0
2023-09-15 15:00:00,50.76,50.76,50.76,50.76,0.0,46.0229,46.0229,46.0229,46.0229,0.0
2023-09-15 15:30:00,50.76,50.76,50.76,50.76,600.0,46.0229,46.0229,46.0229,46.0229,600.0
2023-09-18 09:30:00,50.77,50.78,50.77,50.78,9700.0,46.0319,46.041,46.0319,46.041,9700.0
2023-09-18 10:00:00,50.78,50.79,50.78,50.78,13492.0,46.041,46.0501,46.041,46.041,13492.0
2023-09-18 10:30:00,50.78,50.78,50.78,50.78,300.0,46.041,46.041,46.041,46.041,300.0
2023-09-18 11:00:00,50.78,50.78,50.78,50.78,5700.0,46.041,46.041,46.041,46.041,5700.0
2023-09-18 11:30:00,50.78,50.78,50.78,50.78,0.0,46.041,46.041,46.041,46.041,0.0
2023-09-18 12:00:00,50.78,50.78,50.78,50.78,0.0,46.041,46.041,46.041,46.041,0.0
2023-09-18 12:30:00,50.78,50.79,50.78,50.78,4635.0,46.041,46.0501,46.041,46.041,4635.0
2023-09-18 13:00:00,50.78,50.78,50.78,50.78,500.0,46.041,46.041,46.041,46.041,500.0
2023-09-18 13:30:00,50.78,50.79,50.78,50.79,8265.0,46.041,46.0501,46.041,46.0501,8265.0
2023-09-18 14:00:00,50.78,50.78,50.78,50.78,1400.0,46.041,46.041,46.041,46.041,1400.0
2023-09-18 14:30:00,50.78,50.78,50.78,50.78,0.0,46.041,46.041,46.041,46.041,0.0
2023-09-18 15:00:00,50.78,50.78,50.78,50.78,2200.0,46.041,46.041,46.041,46.041,2200.0
2023-09-18 15:30:00,50.78,50.78,50.78,50.78,4300.0,46.041,46.041,46.041,46.041,4300.0
2023-09-19 09:30:00,50.78,50.78,50.78,50.78,200.0,46.041,46.041,46.041,46.041,200.0
2023-09-19 10:00:00,50.78,50.78,50.78,50.78,0.0,46.041,46.041,46.041,46.041,0.0
2023-09-19 10:30:00,50.78,50.8,50.78,50.8,6391.0,46.041,46.0591,46.041,46.0591,6391.0
2023-09-19 11:00:00,50.8,50.8,50.8,50.8,100.0,46.0591,46.0591,46.0591,46.0591,100.0
2023-09-19 11:30:00,50.8,50.8,50.8,50.8,100.0,46.0591,46.0591,46.0591,46.0591,100.0
2023-09-19 12:00:00,50.8,50.8,50.8,50.8,1700.0,46.0591,46.0591,46.0591,46.0591,1700.0
2023-09-19 12:30:00,50.8,50.8,50.8,50.8,100.0,46.0591,46.0591,46.0591,46.0591,100.0
2023-09-19 13:00:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-19 13:30:00,50.8,50.8,50.8,50.8,1300.0,46.0591,46.0591,46.0591,46.0591,1300.0
2023-09-19 14:00:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-19 14:30:00,50.8,50.8,50.8,50.8,100.0,46.0591,46.0591,46.0591,46.0591,100.0
2023-09-19 15:00:00,50.8,50.8,50.79,50.79,7487.0,46.0591,46.0591,46.0501,46.0501,7487.0
2023-09-19 15:30:00,50.8,50.8,50.8,50.8,1367.0,46.0591,46.0591,46.0591,46.0591,1367.0
2023-09-20 10:00:00,50.8,50.8,50.8,50.8,1850.0,46.0591,46.0591,46.0591,46.0591,1850.0
2023-09-20 10:30:00,50.8,50.8,50.8,50.8,6770.0,46.0591,46.0591,46.0591,46.0591,6770.0
2023-09-20 11:00:00,50.8,50.8,50.8,50.8,4284.0,46.0591,46.0591,46.0591,46.0591,4284.0
2023-09-20 11:30:00,50.8,50.8,50.8,50.8,344.0,46.0591,46.0591,46.0591,46.0591,344.0
2023-09-20 12:00:00,50.8,50.8,50.8,50.8,200.0,46.0591,46.0591,46.0591,46.0591,200.0
2023-09-20 12:30:00,50.8,50.81,50.8,50.81,600.0,46.0591,46.0682,46.0591,46.0682,600.0
2023-09-20 13:00:00,50.8,50.8,50.8,50.8,432.0,46.0591,46.0591,46.0591,46.0591,432.0
2023-09-20 13:30:00,50.8,50.8,50.8,50.8,900.0,46.0591,46.0591,46.0591,46.0591,900.0
2023-09-20 14:00:00,50.8,50.8,50.8,50.8,700.0,46.0591,46.0591,46.0591,46.0591,700.0
2023-09-20 14:30:00,50.8,50.8,50.8,50.8,1800.0,46.0591,46.0591,46.0591,46.0591,1800.0
2023-09-20 15:00:00,50.8,50.82,50.8,50.81,17840.0,46.0591,46.0773,46.0591,46.0682,17840.0
2023-09-20 15:30:00,50.81,50.81,50.81,50.81,15650.0,46.0682,46.0682,46.0682,46.0682,15650.0
2023-09-21 09:30:00,50.82,50.82,50.8,50.81,24887.0,46.0773,46.0773,46.0591,46.0682,24887.0
2023-09-21 10:00:00,50.81,50.81,50.8,50.8,3259.0,46.0682,46.0682,46.0591,46.0591,3259.0
2023-09-21 10:30:00,50.8,50.8,50.8,50.8,500.0,46.0591,46.0591,46.0591,46.0591,500.0
2023-09-21 11:00:00,50.8,50.8,50.8,50.8,400.0,46.0591,46.0591,46.0591,46.0591,400.0
2023-09-21 11:30:00,50.8,50.8,50.8,50.8,1792.0,46.0591,46.0591,46.0591,46.0591,1792.0
2023-09-21 12:00:00,50.8,50.8,50.8,50.8,500.0,46.0591,46.0591,46.0591,46.0591,500.0
2023-09-21 12:30:00,50.8,50.8,50.8,50.8,1500.0,46.0591,46.0591,46.0591,46.0591,1500.0
2023-09-21 13:00:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-21 13:30:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-21 14:00:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-21 14:30:00,50.8,50.8,50.8,50.8,2271.0,46.0591,46.0591,46.0591,46.0591,2271.0
2023-09-21 15:00:00,50.8,50.8,50.8,50.8,0.0,46.0591,46.0591,46.0591,46.0591,0.0
2023-09-21 15:30:00,50.8,50.81,50.8,50.81,9055.0,46.0591,46.0682,46.0591,46.0682,9055.0
2023-09-22 09:30:00,50.81,50.82,50.81,50.81,2420.0,46.0682,46.0773,46.0682,46.0682,2420.0
2023-09-22 10:00:00,50.81,50.81,50.81,50.81,100.0,46.0682,46.0682,46.0682,46.0682,100.0
2023-09-22 10:30:00,50.81,50.81,50.81,50.81,6693.0,46.0682,46.0682,46.0682,46.0682,6693.0
2023-09-22 11:00:00,50.81,50.82,50.81,50.82,300.0,46.0682,46.0773,46.0682,46.0773,300.0
2023-09-22 11:30:00,50.81,50.81,50.81,50.81,277.0,46.0682,46.0682,46.0682,46.0682,277.0
2023-09-22 12:00:00,50.81,50.81,50.81,50.81,113.0,46.0682,46.0682,46.0682,46.0682,113.0
2023-09-22 12:30:00,50.82,50.83,50.82,50.83,6948.0,46.0773,46.0863,46.0773,46.0863,6948.0
2023-09-22 13:00:00,50.83,50.83,50.83,50.83,1500.0,46.0863,46.0863,46.0863,46.0863,1500.0
2023-09-22 13:30:00,50.83,50.83,50.83,50.83,3590.0,46.0863,46.0863,46.0863,46.0863,3590.0
2023-09-22 14:00:00,50.83,50.83,50.83,50.83,300.0,46.0863,46.0863,46.0863,46.0863,300.0
2023-09-22 14:30:00,50.83,50.83,50.83,50.83,600.0,46.0863,46.0863,46.0863,46.0863,600.0
2023-09-22 15:00:00,50.83,50.83,50.83,50.83,100.0,46.0863,46.0863,46.0863,46.0863,100.0
2023-09-22 15:30:00,50.83,50.83,50.83,50.83,5940.0,46.0863,46.0863,46.0863,46.0863,5940.0
2023-09-25 09:30:00,50.84,50.84,50.84,50.84,4800.0,46.0954,46.0954,46.0954,46.0954,4800.0
2023-09-25 10:00:00,50.84,50.84,50.84,50.84,1100.0,46.0954,46.0954,46.0954,46.0954,1100.0
2023-09-25 10:30:00,50.84,50.84,50.84,50.84,3400.0,46.0954,46.0954,46.0954,46.0954,3400.0
2023-09-25 11:00:00,50.84,50.84,50.84,50.84,573.0,46.0954,46.0954,46.0954,46.0954,573.0
2023-09-25 11:30:00,50.84,50.85,50.84,50.85,2700.0,46.0954,46.1045,46.0954,46.1045,2700.0
2023-09-25 12:00:00,50.85,50.85,50.85,50.85,0.0,46.1045,46.1045,46.1045,46.1045,0.0
2023-09-25 12:30:00,50.85,50.85,50.85,50.85,0.0,46.1045,46.1045,46.1045,46.1045,0.0
2023-09-25 13:00:00,50.85,50.85,50.85,50.85,2164.0,46.1045,46.1045,46.1045,46.1045,2164.0
2023-09-25 13:30:00,50.85,50.85,50.85,50.85,100.0,46.1045,46.1045,46.1045,46.1045,100.0
2023-09-25 14:00:00,50.85,50.85,50.85,50.85,200.0,46.1045,46.1045,46.1045,46.1045,200.0
2023-09-25 14:30:00,50.85,50.85,50.85,50.85,1255.0,46.1045,46.1045,46.1045,46.1045,1255.0
2023-09-25 15:00:00,50.85,50.85,50.85,50.85,4100.0,46.1045,46.1045,46.1045,46.1045,4100.0
2023-09-25 15:30:00,50.85,50.85,50.85,50.85,7380.0,46.1045,46.1045,46.1045,46.1045,7380.0
2023-09-26 11:30:00,50.84,50.84,50.84,50.84,100.0,46.0954,46.0954,46.0954,46.0954,100.0
2023-09-26 12:00:00,50.85,50.85,50.85,50.85,9650.0,46.1045,46.1045,46.1045,46.1045,9650.0
2023-09-26 12:30:00,50.85,50.85,50.85,50.85,785.0,46.1045,46.1045,46.1045,46.1045,785.0
2023-09-26 13:00:00,50.85,50.85,50.85,50.85,0.0,46.1045,46.1045,46.1045,46.1045,0.0
2023-09-26 13:30:00,50.85,50.85,50.85,50.85,1000.0,46.1045,46.1045,46.1045,46.1045,1000.0
2023-09-26 14:00:00,50.85,50.86,50.85,50.86,16430.0,46.1045,46.1135,46.1045,46.1135,16430.0
2023-09-26 14:30:00,50.86,50.86,50.86,50.86,0.0,46.1135,46.1135,46.1135,46.1135,0.0
2023-09-26 15:00:00,50.85,50.85,50.85,50.85,1900.0,46.1045,46.1045,46.1045,46.1045,1900.0
2023-09-26 15:30:00,50.85,50.85,50.85,50.85,1500.0,46.1045,46.1045,46.1045,46.1045,1500.0
2023-09-27 09:30:00,50.85,50.85,50.85,50.85,200.0,46.1045,46.1045,46.1045,46.1045,200.0
2023-09-27 10:00:00,50.85,50.85,50.85,50.85,100.0,46.1045,46.1045,46.1045,46.1045,100.0
2023-09-27 10:30:00,50.85,50.85,50.85,50.85,1500.0,46.1045,46.1045,46.1045,46.1045,1500.0
2023-09-27 11:00:00,50.85,50.85,50.85,50.85,400.0,46.1045,46.1045,46.1045,46.1045,400.0
2023-09-27 11:30:00,50.85,50.85,50.85,50.85,100.0,46.1045,46.1045,46.1045,46.1045,100.0
2023-09-27 12:00:00,50.85,50.85,50.85,50.85,400.0,46.1045,46.1045,46.1045,46.1045,400.0
2023-09-27 12:30:00,50.85,50.85,50.85,50.85,632.0,46.1045,46.1045,46.1045,46.1045,632.0
2023-09-27 13:00:00,50.85,50.85,50.85,50.85,2428.0,46.1045,46.1045,46.1045,46.1045,2428.0
2023-09-27 13:30:00,50.85,50.85,50.85,50.85,1795.0,46.1045,46.1045,46.1045,46.1045,1795.0
2023-09-27 14:00:00,50.85,50.85,50.83,50.84,15115.0,46.1045,46.1045,46.0863,46.0954,15115.0
2023-09-27 14:30:00,50.84,50.84,50.84,50.84,1100.0,46.0954,46.0954,46.0954,46.0954,1100.0
2023-09-27 15:00:00,50.84,50.84,50.84,50.84,100.0,46.0954,46.0954,46.0954,46.0954,100.0
2023-09-27 15:30:00,50.84,50.85,50.84,50.84,4200.0,46.0954,46.1045,46.0954,46.0954,4200.0
2023-09-28 09:30:00,50.85,50.88,50.85,50.88,12586.0,46.1045,46.1317,46.1045,46.1317,12586.0
2023-09-28 10:00:00,50.88,50.88,50.88,50.88,5200.0,46.1317,46.1317,46.1317,46.1317,5200.0
2023-09-28 10:30:00,50.88,50.88,50.88,50.88,3000.0,46.1317,46.1317,46.1317,46.1317,3000.0
2023-09-28 11:00:00,50.88,50.88,50.88,50.88,775.0,46.1317,46.1317,46.1317,46.1317,775.0
2023-09-28 11:30:00,50.88,50.88,50.88,50.88,100.0,46.1317,46.1317,46.1317,46.1317,100.0
2023-09-28 12:00:00,50.88,50.9,50.88,50.9,9485.0,46.1317,46.1498,46.1317,46.1498,9485.0
2023-09-28 12:30:00,50.9,50.91,50.9,50.91,16600.0,46.1498,46.1589,46.1498,46.1589,16600.0
2023-09-28 13:00:00,50.91,50.91,50.91,50.91,6593.0,46.1589,46.1589,46.1589,46.1589,6593.0
2023-09-28 13:30:00,50.91,50.91,50.91,50.91,2400.0,46.1589,46.1589,46.1589,46.1589,2400.0
2023-09-28 14:00:00,50.91,50.91,50.88,50.88,41350.0,46.1589,46.1589,46.1317,46.1317,41350.0
2023-09-28 14:30:00,50.88,50.89,50.88,50.89,6864.0,46.1317,46.1407,46.1317,46.1407,6864.0
2023-09-28 15:00:00,50.88,50.9,50.88,50.9,3800.0,46.1317,46.1498,46.1317,46.1498,3800.0
2023-09-28 15:30:00,50.9,50.9,50.9,50.9,31633.0,46.1498,46.1498,46.1498,46.1498,31633.0
2023-09-29 09:30:00,50.9,50.9,50.9,50.9,100.0,46.1498,46.1498,46.1498,46.1498,100.0
2023-09-29 10:00:00,50.9,50.9,50.9,50.9,1000.0,46.1498,46.1498,46.1498,46.1498,1000.0
2023-09-29 10:30:00,50.9,50.9,50.89,50.9,10982.0,46.1498,46.1498,46.1407,46.1498,10982.0
2023-09-29 11:00:00,50.9,50.9,50.88,50.88,8400.0,46.1498,46.1498,46.1317,46.1317,8400.0
2023-09-29 11:30:00,50.88,50.88,50.88,50.88,760.0,46.1317,46.1317,46.1317,46.1317,760.0
2023-09-29 12:00:00,50.88,50.88,50.88,50.88,11706.0,46.1317,46.1317,46.1317,46.1317,11706.0
2023-09-29 12:30:00,50.88,50.88,50.88,50.88,8200.0,46.1317,46.1317,46.1317,46.1317,8200.0
2023-09-29 13:00:00,50.88,50.88,50.88,50.88,1400.0,46.1317,46.1317,46.1317,46.1317,1400.0
2023-09-29 13:30:00,50.88,50.88,50.88,50.88,0.0,46.1317,46.1317,46.1317,46.1317,0.0
2023-09-29 14:00:00,50.88,50.88,50.88,50.88,600.0,46.1317,46.1317,46.1317,46.1317,600.0
2023-09-29 14:30:00,50.88,50.88,50.88,50.88,1625.0,46.1317,46.1317,46.1317,46.1317,1625.0
2023-09-29 15:00:00,50.88,50.88,50.88,50.88,0.0,46.1317,46.1317,46.1317,46.1317,0.0
2023-09-29 15:30:00,50.88,50.88,50.87,50.88,11538.0,46.1317,46.1317,46.1226,46.1317,11538.0
2023-10-02 09:30:00,50.65,50.65,50.65,50.65,5500.0,46.147,46.147,46.147,46.147,5500.0
2023-10-02 10:00:00,50.66,50.66,50.66,50.66,800.0,46.1561,46.1561,46.1561,46.1561,800.0
2023-10-02 10:30:00,50.66,50.66,50.66,50.66,3202.0,46.1561,46.1561,46.1561,46.1561,3202.0
2023-10-02 11:00:00,50.66,50.66,50.66,50.66,7196.0,46.1561,46.1561,46.1561,46.1561,7196.0
2023-10-02 11:30:00,50.66,50.66,50.66,50.66,2480.0,46.1561,46.1561,46.1561,46.1561,2480.0
2023-10-02 12:00:00,50.66,50.66,50.65,50.65,10724.0,46.1561,46.1561,46.147,46.147,10724.0
2023-10-02 12:30:00,50.66,50.66,50.66,50.66,800.0,46.1561,46.1561,46.1561,46.1561,800.0
2023-10-02 13:00:00,50.66,50.66,50.66,50.66,300.0,46.1561,46.1561,46.1561,46.1561,300.0
2023-10-02 13:30:00,50.66,50.66,50.66,50.66,500.0,46.1561,46.1561,46.1561,46.1561,500.0
2023-10-02 14:00:00,50.66,50.66,50.66,50.66,100.0,46.1561,46.1561,46.1561,46.1561,100.0
2023-10-02 14:30:00,50.66,50.66,50.66,50.66,500.0,46.1561,46.1561,46.1561,46.1561,500.0
2023-10-02 15:00:00,50.66,50.66,50.66,50.66,700.0,46.1561,46.1561,46.1561,46.1561,700.0
2023-10-02 15:30:00,50.66,50.66,50.66,50.66,13819.0,46.1561,46.1561,46.1561,46.1561,13819.0
2023-10-03 09:30:00,50.67,50.69,50.67,50.68,29185.0,46.1652,46.1835,46.1652,46.1744,29185.0
2023-10-03 10:00:00,50.69,50.69,50.68,50.69,9200.0,46.1835,46.1835,46.1744,46.1835,9200.0
2023-10-03 10:30:00,50.69,50.69,50.69,50.69,16800.0,46.1835,46.1835,46.1835,46.1835,16800.0
2023-10-03 11:00:00,50.69,50.69,50.69,50.69,18861.0,46.1835,46.1835,46.1835,46.1835,18861.0
2023-10-03 11:30:00,50.69,50.69,50.69,50.69,21000.0,46.1835,46.1835,46.1835,46.1835,21000.0
2023-10-03 12:00:00,50.69,50.69,50.69,50.69,1000.0,46.1835,46.1835,46.1835,46.1835,1000.0
2023-10-03 12:30:00,50.69,50.7,50.69,50.7,26419.0,46.1835,46.1926,46.1835,46.1926,26419.0
2023-10-03 13:00:00,50.7,50.7,50.7,50.7,13700.0,46.1926,46.1926,46.1926,46.1926,13700.0
2023-10-03 13:30:00,50.7,50.7,50.7,50.7,3100.0,46.1926,46.1926,46.1926,46.1926,3100.0
2023-10-03 14:00:00,50.7,50.7,50.7,50.7,500.0,46.1926,46.1926,46.1926,46.1926,500.0
2023-10-03 14:30:00,50.7,50.7,50.7,50.7,14100.0,46.1926,46.1926,46.1926,46.1926,14100.0
2023-10-03 15:00:00,50.7,50.7,50.7,50.7,2100.0,46.1926,46.1926,46.1926,46.1926,2100.0
2023-10-03 15:30:00,50.7,50.7,50.66,50.66,12645.0,46.1926,46.1926,46.1561,46.1561,12645.0
2023-10-04 09:30:00,50.69,50.7,50.65,50.66,14338.0,46.1835,46.1926,46.147,46.1561,14338.0
2023-10-04 10:00:00,50.66,50.66,50.66,50.66,7500.0,46.1561,46.1561,46.1561,46.1561,7500.0
2023-10-04 10:30:00,50.66,50.66,50.66,50.66,900.0,46.1561,46.1561,46.1561,46.1561,900.0
2023-10-04 11:00:00,50.66,50.66,50.65,50.66,8826.0,46.1561,46.1561,46.147,46.1561,8826.0
2023-10-04 11:30:00,50.66,50.66,50.66,50.66,600.0,46.1561,46.1561,46.1561,46.1561,600.0
2023-10-04 12:00:00,50.66,50.66,50.66,50.66,800.0,46.1561,46.1561,46.1561,46.1561,800.0
2023-10-04 12:30:00,50.66,50.67,50.66,50.67,21328.0,46.1561,46.1652,46.1561,46.1652,21328.0
2023-10-04 13:00:00,50.67,50.67,50.66,50.67,1000.0,46.1652,46.1652,46.1561,46.1652,1000.0
2023-10-04 13:30:00,50.66,50.67,50.66,50.67,2500.0,46.1561,46.1652,46.1561,46.1652,2500.0
2023-10-04 14:00:00,50.67,50.67,50.67,50.67,1800.0,46.1652,46.1652,46.1652,46.1652,1800.0
2023-10-04 14:30:00,50.67,50.67,50.66,50.66,600.0,46.1652,46.1652,46.1561,46.1561,600.0
2023-10-04 15:00:00,50.66,50.66,50.66,50.66,2500.0,46.1561,46.1561,46.1561,46.1561,2500.0
2023-10-04 15:30:00,50.66,50.66,50.66,50.66,11109.0,46.1561,46.1561,46.1561,46.1561,11109.0
2023-10-05 09:30:00,50.67,50.69,50.67,50.69,11839.0,46.1652,46.1835,46.1652,46.1835,11839.0
2023-10-05 10:00:00,50.69,50.69,50.69,50.69,100.0,46.1835,46.1835,46.1835,46.1835,100.0
2023-10-05 10:30:00,50.69,50.69,50.69,50.69,125.0,46.1835,46.1835,46.1835,46.1835,125.0
2023-10-05 11:00:00,50.69,50.69,50.69,50.69,0.0,46.1835,46.1835,46.1835,46.1835,0.0
2023-10-05 11:30:00,50.69,50.69,50.69,50.69,400.0,46.1835,46.1835,46.1835,46.1835,400.0
2023-10-05 12:00:00,50.69,50.69,50.69,50.69,600.0,46.1835,46.1835,46.1835,46.1835,600.0
2023-10-05 12:30:00,50.69,50.69,50.69,50.69,2100.0,46.1835,46.1835,46.1835,46.1835,2100.0
2023-10-05 13:00:00,50.69,50.69,50.69,50.69,0.0,46.1835,46.1835,46.1835,46.1835,0.0
2023-10-05 13:30:00,50.69,50.69,50.68,50.69,10050.0,46.1835,46.1835,46.1744,46.1835,10050.0
2023-10-05 14:00:00,50.69,50.7,50.69,50.7,4471.0,46.1835,46.1926,46.1835,46.1926,4471.0
2023-10-05 14:30:00,50.7,50.7,50.69,50.69,7239.0,46.1926,46.1926,46.1835,46.1835,7239.0
2023-10-05 15:00:00,50.69,50.69,50.69,50.69,2605.0,46.1835,46.1835,46.1835,46.1835,2605.0
2023-10-05 15:30:00,50.69,50.7,50.69,50.7,40281.0,46.1835,46.1926,46.1835,46.1926,40281.0
2023-10-06 09:30:00,50.7,50.71,50.7,50.7,4700.0,46.1926,46.2017,46.1926,46.1926,4700.0
2023-10-06 10:00:00,50.7,50.71,50.7,50.7,12088.0,46.1926,46.2017,46.1926,46.1926,12088.0
2023-10-06 10:30:00,50.7,50.71,50.7,50.7,14459.0,46.1926,46.2017,46.1926,46.1926,14459.0
2023-10-06 11:00:00,50.7,50.72,50.7,50.71,18979.0,46.1926,46.2108,46.1926,46.2017,18979.0
2023-10-06 11:30:00,50.72,50.72,50.72,50.72,7548.0,46.2108,46.2108,46.2108,46.2108,7548.0
2023-10-06 12:00:00,50.71,50.72,50.71,50.72,1024.0,46.2017,46.2108,46.2017,46.2108,1024.0
2023-10-06 12:30:00,50.72,50.72,50.72,50.72,1548.0,46.2108,46.2108,46.2108,46.2108,1548.0
2023-10-06 13:00:00,50.72,50.72,50.72,50.72,0.0,46.2108,46.2108,46.2108,46.2108,0.0
2023-10-06 13:30:00,50.72,50.73,50.72,50.72,31029.0,46.2108,46.2199,46.2108,46.2108,31029.0
2023-10-06 14:00:00,50.73,50.73,50.73,50.73,6870.0,46.2199,46.2199,46.2199,46.2199,6870.0
2023-10-06 14:30:00,50.73,50.73,50.73,50.73,600.0,46.2199,46.2199,46.2199,46.2199,600.0
2023-10-06 15:00:00,50.73,50.73,50.73,50.73,500.0,46.2199,46.2199,46.2199,46.2199,500.0
2023-10-06 15:30:00,50.73,50.73,50.67,50.7,234084.0,46.2199,46.2199,46.1652,46.1926,234084.0
2023-10-09 09:30:00,50.71,50.71,50.7,50.7,1100.0,46.2017,46.2017,46.1926,46.1926,1100.0
2023-10-09 10:00:00,50.7,50.7,50.7,50.7,1400.0,46.1926,46.1926,46.1926,46.1926,1400.0
2023-10-09 10:30:00,50.7,50.7,50.69,50.69,3514.0,46.1926,46.1926,46.1835,46.1835,3514.0
2023-10-09 11:00:00,50.7,50.7,50.7,50.7,924.0,46.1926,46.1926,46.1926,46.1926,924.0
2023-10-09 11:30:00,50.7,50.7,50.69,50.7,2400.0,46.1926,46.1926,46.1835,46.1926,2400.0
2023-10-09 12:00:00,50.69,50.69,50.66,50.66,20755.0,46.1835,46.1835,46.1561,46.1561,20755.0
2023-10-09 12:30:00,50.66,50.66,50.66,50.66,3400.0,46.1561,46.1561,46.1561,46.1561,3400.0
2023-10-09 13:00:00,50.66,50.66,50.66,50.66,6840.0,46.1561,46.1561,46.1561,46.1561,6840.0
2023-10-09 13:30:00,50.66,50.66,50.65,50.66,8868.0,46.1561,46.1561,46.147,46.1561,8868.0
2023-10-09 14:00:00,50.66,50.66,50.66,50.66,16126.0,46.1561,46.1561,46.1561,46.1561,16126.0
2023-10-09 14:30:00,50.66,50.66,50.66,50.66,10100.0,46.1561,46.1561,46.1561,46.1561,10100.0
2023-10-09 15:00:00,50.67,50.68,50.66,50.68,9041.0,46.1652,46.1744,46.1561,46.1744,9041.0
2023-10-09 15:30:00,50.67,50.67,50.66,50.67,56680.0,46.1652,46.1652,46.1561,46.1652,56680.0
2023-10-10 09:30:00,50.69,50.75,50.69,50.72,13734.0,46.1835,46.2381,46.1835,46.2108,13734.0
2023-10-10 10:00:00,50.71,50.72,50.71,50.71,3612.0,46.2017,46.2108,46.2017,46.2017,3612.0
2023-10-10 10:30:00,50.71,50.71,50.7,50.7,1363.0,46.2017,46.2017,46.1926,46.1926,1363.0
2023-10-10 11:00:00,50.7,50.7,50.7,50.7,6300.0,46.1926,46.1926,46.1926,46.1926,6300.0
2023-10-10 11:30:00,50.7,50.7,50.7,50.7,1767.0,46.1926,46.1926,46.1926,46.1926,1767.0
2023-10-10 12:00:00,50.7,50.7,50.7,50.7,2100.0,46.1926,46.1926,46.1926,46.1926,2100.0
2023-10-10 12:30:00,50.7,50.7,50.7,50.7,1048.0,46.1926,46.1926,46.1926,46.1926,1048.0
2023-10-10 13:00:00,50.7,50.7,50.7,50.7,700.0,46.1926,46.1926,46.1926,46.1926,700.0
2023-10-10 13:30:00,50.7,50.7,50.69,50.7,14604.0,46.1926,46.1926,46.1835,46.1926,14604.0
2023-10-10 14:00:00,50.7,50.7,50.7,50.7,1011.0,46.1926,46.1926,46.1926,46.1926,1011.0
2023-10-10 14:30:00,50.7,50.7,50.7,50.7,3924.0,46.1926,46.1926,46.1926,46.1926,3924.0
2023-10-10 15:00:00,50.7,50.7,50.7,50.7,4942.0,46.1926,46.1926,46.1926,46.1926,4942.0
2023-10-10 15:30:00,50.71,50.72,50.7,50.7,11320.0,46.2017,46.2108,46.1926,46.1926,11320.0
2023-10-11 09:30:00,50.72,50.72,50.72,50.72,1600.0,46.2108,46.2108,46.2108,46.2108,1600.0
2023-10-11 10:00:00,50.72,50.72,50.72,50.72,200.0,46.2108,46.2108,46.2108,46.2108,200.0
2023-10-11 10:30:00,50.72,50.72,50.72,50.72,200.0,46.2108,46.2108,46.2108,46.2108,200.0
2023-10-11 11:00:00,50.72,50.72,50.72,50.72,0.0,46.2108,46.2108,46.2108,46.2108,0.0
2023-10-11 11:30:00,50.72,50.72,50.72,50.72,800.0,46.2108,46.2108,46.2108,46.2108,800.0
2023-10-11 12:00:00,50.72,50.72,50.72,50.72,500.0,46.2108,46.2108,46.2108,46.2108,500.0
2023-10-11 12:30:00,50.72,50.72,50.72,50.72,0.0,46.2108,46.2108,46.2108,46.2108,0.0
2023-10-11 13:00:00,50.72,50.72,50.72,50.72,300.0,46.2108,46.2108,46.2108,46.2108,300.0
2023-10-11 13:30:00,50.72,50.72,50.71,50.71,3181.0,46.2108,46.2108,46.2017,46.2017,3181.0
2023-10-11 14:00:00,50.71,50.71,50.71,50.71,0.0,46.2017,46.2017,46.2017,46.2017,0.0
2023-10-11 14:30:00,50.71,50.71,50.71,50.71,0.0,46.2017,46.2017,46.2017,46.2017,0.0
2023-10-11 15:00:00,50.71,50.71,50.71,50.71,0.0,46.2017,46.2017,46.2017,46.2017,0.0
2023-10-11 15:30:00,50.72,50.72,50.7,50.7,21436.0,46.2108,46.2108,46.1926,46.1926,21436.0
2023-10-12 09:30:00,50.72,50.72,50.72,50.72,3483.0,46.2108,46.2108,46.2108,46.2108,3483.0
2023-10-12 10:00:00,50.72,50.72,50.72,50.72,1311.0,46.2108,46.2108,46.2108,46.2108,1311.0
2023-10-12 10:30:00,50.72,50.72,50.72,50.72,933.0,46.2108,46.2108,46.2108,46.2108,933.0
2023-10-12 11:00:00,50.72,50.72,50.72,50.72,6111.0,46.2108,46.2108,46.2108,46.2108,6111.0
2023-10-12 11:30:00,50.72,50.72,50.72,50.72,3767.0,46.2108,46.2108,46.2108,46.2108,3767.0
2023-10-12 12:00:00,50.72,50.72,50.72,50.72,1100.0,46.2108,46.2108,46.2108,46.2108,1100.0
2023-10-12 12:30:00,50.72,50.72,50.72,50.72,2678.0,46.2108,46.2108,46.2108,46.2108,2678.0
2023-10-12 13:00:00,50.72,50.72,50.72,50.72,0.0,46.2108,46.2108,46.2108,46.2108,0.0
2023-10-12 13:30:00,50.72,50.72,50.71,50.71,1700.0,46.2108,46.2108,46.2017,46.2017,1700.0
2023-10-12 14:00:00,50.72,50.72,50.72,50.72,100.0,46.2108,46.2108,46.2108,46.2108,100.0
2023-10-12 14:30:00,50.72,50.72,50.7,50.7,29863.0,46.2108,46.2108,46.1926,46.1926,29863.0
2023-10-12 15:00:00,50.7,50.7,50.7,50.7,11253.0,46.1926,46.1926,46.1926,46.1926,11253.0
2023-10-12 15:30:00,50.7,50.7,50.7,50.7,8397.0,46.1926,46.1926,46.1926,46.1926,8397.0
2023-10-13 09:30:00,50.7,50.7,50.7,50.7,14234.0,46.1926,46.1926,46.1926,46.1926,14234.0
2023-10-13 10:00:00,50.7,50.7,50.7,50.7,4248.0,46.1926,46.1926,46.1926,46.1926,4248.0
2023-10-13 10:30:00,50.7,50.7,50.7,50.7,4305.0,46.1926,46.1926,46.1926,46.1926,4305.0
2023-10-13 11:00:00,50.7,50.7,50.7,50.7,2950.0,46.1926,46.1926,46.1926,46.1926,2950.0
2023-10-13 11:30:00,50.7,50.7,50.7,50.7,2502.0,46.1926,46.1926,46.1926,46.1926,2502.0
2023-10-13 12:00:00,50.7,50.7,50.7,50.7,2361.0,46.1926,46.1926,46.1926,46.1926,2361.0
2023-10-13 12:30:00,50.7,50.7,50.7,50.7,2809.0,46.1926,46.1926,46.1926,46.1926,2809.0
2023-10-13 13:00:00,50.7,50.7,50.7,50.7,500.0,46.1926,46.1926,46.1926,46.1926,500.0
2023-10-13 13:30:00,50.7,50.7,50.7,50.7,2600.0,46.1926,46.1926,46.1926,46.1926,2600.0
2023-10-13 14:00:00,50.7,50.7,50.7,50.7,2150.0,46.1926,46.1926,46.1926,46.1926,2150.0
2023-10-13 14:30:00,50.7,50.7,50.7,50.7,2950.0,46.1926,46.1926,46.1926,46.1926,2950.0
2023-10-13 15:00:00,50.7,50.7,50.7,50.7,2500.0,46.1926,46.1926,46.1926,46.1926,2500.0
2023-10-13 15:30:00,50.7,50.7,50.7,50.7,14811.0,46.1926,46.1926,46.1926,46.1926,14811.0
2023-10-16 09:30:00,50.72,50.73,50.72,50.73,5987.0,46.2108,46.2199,46.2108,46.2199,5987.0
2023-10-16 10:00:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-16 10:30:00,50.73,50.73,50.73,50.73,3100.0,46.2199,46.2199,46.2199,46.2199,3100.0
2023-10-16 11:00:00,50.73,50.73,50.73,50.73,100.0,46.2199,46.2199,46.2199,46.2199,100.0
2023-10-16 11:30:00,50.73,50.73,50.73,50.73,772.0,46.2199,46.2199,46.2199,46.2199,772.0
2023-10-16 12:00:00,50.73,50.73,50.73,50.73,840.0,46.2199,46.2199,46.2199,46.2199,840.0
2023-10-16 12:30:00,50.73,50.73,50.73,50.73,200.0,46.2199,46.2199,46.2199,46.2199,200.0
2023-10-16 13:00:00,50.73,50.73,50.73,50.73,3150.0,46.2199,46.2199,46.2199,46.2199,3150.0
2023-10-16 13:30:00,50.73,50.73,50.73,50.73,300.0,46.2199,46.2199,46.2199,46.2199,300.0
2023-10-16 14:00:00,50.73,50.73,50.73,50.73,2239.0,46.2199,46.2199,46.2199,46.2199,2239.0
2023-10-16 14:30:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-16 15:00:00,50.73,50.73,50.73,50.73,500.0,46.2199,46.2199,46.2199,46.2199,500.0
2023-10-16 15:30:00,50.73,50.73,50.73,50.73,100.0,46.2199,46.2199,46.2199,46.2199,100.0
2023-10-17 09:30:00,50.73,50.73,50.73,50.73,2921.0,46.2199,46.2199,46.2199,46.2199,2921.0
2023-10-17 10:00:00,50.73,50.73,50.73,50.73,500.0,46.2199,46.2199,46.2199,46.2199,500.0
2023-10-17 10:30:00,50.73,50.73,50.73,50.73,200.0,46.2199,46.2199,46.2199,46.2199,200.0
2023-10-17 11:00:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-17 11:30:00,50.73,50.73,50.73,50.73,5174.0,46.2199,46.2199,46.2199,46.2199,5174.0
2023-10-17 12:00:00,50.73,50.73,50.73,50.73,900.0,46.2199,46.2199,46.2199,46.2199,900.0
2023-10-17 12:30:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-17 13:00:00,50.73,50.73,50.73,50.73,100.0,46.2199,46.2199,46.2199,46.2199,100.0
2023-10-17 13:30:00,50.73,50.73,50.73,50.73,2592.0,46.2199,46.2199,46.2199,46.2199,2592.0
2023-10-17 14:00:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-17 14:30:00,50.73,50.73,50.73,50.73,3478.0,46.2199,46.2199,46.2199,46.2199,3478.0
2023-10-17 15:00:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-17 15:30:00,50.73,50.73,50.73,50.73,2256.0,46.2199,46.2199,46.2199,46.2199,2256.0
2023-10-18 09:30:00,50.73,50.74,50.73,50.74,23810.0,46.2199,46.229,46.2199,46.229,23810.0
2023-10-18 10:00:00,50.74,50.74,50.74,50.74,300.0,46.229,46.229,46.229,46.229,300.0
2023-10-18 10:30:00,50.73,50.74,50.73,50.74,8668.0,46.2199,46.229,46.2199,46.229,8668.0
2023-10-18 11:00:00,50.74,50.74,50.74,50.74,0.0,46.229,46.229,46.229,46.229,0.0
2023-10-18 11:30:00,50.74,50.74,50.73,50.73,704.0,46.229,46.229,46.2199,46.2199,704.0
2023-10-18 12:00:00,50.73,50.73,50.73,50.73,800.0,46.2199,46.2199,46.2199,46.2199,800.0
2023-10-18 12:30:00,50.73,50.73,50.73,50.73,100.0,46.2199,46.2199,46.2199,46.2199,100.0
2023-10-18 13:00:00,50.73,50.73,50.73,50.73,669.0,46.2199,46.2199,46.2199,46.2199,669.0
2023-10-18 13:30:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-18 14:00:00,50.73,50.73,50.73,50.73,0.0,46.2199,46.2199,46.2199,46.2199,0.0
2023-10-18 14:30:00,50.73,50.73,50.73,50.73,100.0,46.2199,46.2199,46.2199,46.2199,100.0
2023-10-18 15:00:00,50.73,50.73,50.73,50.73,900.0,46.2199,46.2199,46.2199,46.2199,900.0
2023-10-18 15:30:00,50.73,50.73,50.73,50.73,9243.0,46.2199,46.2199,46.2199,46.2199,9243.0
2023-10-19 09:30:00,50.74,50.74,50.74,50.74,400.0,46.229,46.229,46.229,46.229,400.0
2023-10-19 10:00:00,50.74,50.74,50.74,50.74,0.0,46.229,46.229,46.229,46.229,0.0
2023-10-19 10:30:00,50.74,50.75,50.74,50.75,7952.0,46.229,46.2381,46.229,46.2381,7952.0
2023-10-19 11:00:00,50.75,50.75,50.75,50.75,0.0,46.2381,46.2381,46.2381,46.2381,0.0
2023-10-19 11:30:00,50.75,50.75,50.74,50.74,4716.0,46.2381,46.2381,46.229,46.229,4716.0
2023-10-19 12:00:00,50.75,50.75,50.75,50.75,677.0,46.2381,46.2381,46.2381,46.2381,677.0
2023-10-19 12:30:00,50.75,50.75,50.75,50.75,999.0,46.2381,46.2381,46.2381,46.2381,999.0
2023-10-19 13:00:00,50.75,50.75,50.75,50.75,1900.0,46.2381,46.2381,46.2381,46.2381,1900.0
2023-10-19 13:30:00,50.75,50.76,50.75,50.76,3110.0,46.2381,46.2472,46.2381,46.2472,3110.0
2023-10-19 14:00:00,50.76,50.76,50.75,50.76,3380.0,46.2472,46.2472,46.2381,46.2472,3380.0
2023-10-19 14:30:00,50.76,50.76,50.76,50.76,6593.0,46.2472,46.2472,46.2472,46.2472,6593.0
2023-10-19 15:00:00,50.76,50.76,50.76,50.76,1800.0,46.2472,46.2472,46.2472,46.2472,1800.0
2023-10-19 15:30:00,50.76,50.77,50.76,50.77,1649.0,46.2472,46.2564,46.2472,46.2564,1649.0
2023-10-20 09:30:00,50.76,50.76,50.76,50.76,1600.0,46.2472,46.2472,46.2472,46.2472,1600.0
2023-10-20 10:00:00,50.76,50.76,50.76,50.76,217.0,46.2472,46.2472,46.2472,46.2472,217.0
2023-10-20 10:30:00,50.76,50.77,50.76,50.77,3903.0,46.2472,46.2564,46.2472,46.2564,3903.0
2023-10-20 11:00:00,50.77,50.77,50.77,50.77,454.0,46.2564,46.2564,46.2564,46.2564,454.0
2023-10-20 11:30:00,50.77,50.77,50.77,50.77,100.0,46.2564,46.2564,46.2564,46.2564,100.0
2023-10-20 12:00:00,50.77,50.77,50.77,50.77,1565.0,46.2564,46.2564,46.2564,46.2564,1565.0
2023-10-20 12:30:00,50.77,50.77,50.77,50.77,3100.0,46.2564,46.2564,46.2564,46.2564,3100.0
2023-10-20 13:00:00,50.77,50.77,50.77,50.77,0.0,46.2564,46.2564,46.2564,46.2564,0.0
2023-10-20 13:30:00,50.77,50.77,50.77,50.77,364.0,46.2564,46.2564,46.2564,46.2564,364.0
2023-10-20 14:00:00,50.78,50.78,50.77,50.78,7589.0,46.2655,46.2655,46.2564,46.2655,7589.0
2023-10-20 14:30:00,50.78,50.78,50.78,50.78,0.0,46.2655,46.2655,46.2655,46.2655,0.0
2023-10-20 15:00:00,50.78,50.78,50.77,50.78,4877.0,46.2655,46.2655,46.2564,46.2655,4877.0
2023-10-20 15:30:00,50.78,50.78,50.78,50.78,5920.0,46.2655,46.2655,46.2655,46.2655,5920.0
2023-10-23 09:30:00,50.79,50.8,50.78,50.8,5265.0,46.2746,46.2837,46.2655,46.2837,5265.0
2023-10-23 10:00:00,50.8,50.8,50.8,50.8,300.0,46.2837,46.2837,46.2837,46.2837,300.0
2023-10-23 10:30:00,50.8,50.8,50.8,50.8,0.0,46.2837,46.2837,46.2837,46.2837,0.0
2023-10-23 11:00:00,50.8,50.8,50.8,50.8,600.0,46.2837,46.2837,46.2837,46.2837,600.0
2023-10-23 11:30:00,50.8,50.8,50.8,50.8,600.0,46.2837,46.2837,46.2837,46.2837,600.0
2023-10-23 12:00:00,50.8,50.8,50.8,50.8,3289.0,46.2837,46.2837,46.2837,46.2837,3289.0
2023-10-23 12:30:00,50.8,50.8,50.8,50.8,100.0,46.2837,46.2837,46.2837,46.2837,100.0
2023-10-23 13:00:00,50.8,50.8,50.8,50.8,700.0,46.2837,46.2837,46.2837,46.2837,700.0
2023-10-23 13:30:00,50.8,50.8,50.8,50.8,100.0,46.2837,46.2837,46.2837,46.2837,100.0
2023-10-23 14:00:00,50.8,50.8,50.8,50.8,5430.0,46.2837,46.2837,46.2837,46.2837,5430.0
2023-10-23 14:30:00,50.8,50.8,50.8,50.8,0.0,46.2837,46.2837,46.2837,46.2837,0.0
2023-10-23 15:00:00,50.8,50.8,50.8,50.8,10657.0,46.2837,46.2837,46.2837,46.2837,10657.0
2023-10-23 15:30:00,50.8,50.81,50.8,50.81,22592.0,46.2837,46.2928,46.2837,46.2928,22592.0
2023-10-24 09:30:00,50.81,50.82,50.81,50.81,2200.0,46.2928,46.3019,46.2928,46.2928,2200.0
2023-10-24 10:00:00,50.82,50.82,50.81,50.81,13424.0,46.3019,46.3019,46.2928,46.2928,13424.0
2023-10-24 10:30:00,50.82,50.82,50.82,50.82,800.0,46.3019,46.3019,46.3019,46.3019,800.0
2023-10-24 11:00:00,50.81,50.81,50.81,50.81,500.0,46.2928,46.2928,46.2928,46.2928,500.0
2023-10-24 11:30:00,50.82,50.82,50.81,50.82,2708.0,46.3019,46.3019,46.2928,46.3019,2708.0
2023-10-24 12:00:00,50.82,50.82,50.81,50.81,500.0,46.3019,46.3019,46.2928,46.2928,500.0
2023-10-24 12:30:00,50.82,50.82,50.81,50.82,2536.0,46.3019,46.3019,46.2928,46.3019,2536.0
2023-10-24 13:00:00,50.81,50.82,50.81,50.82,346.0,46.2928,46.3019,46.2928,46.3019,346.0
2023-10-24 13:30:00,50.82,50.82,50.82,50.82,8900.0,46.3019,46.3019,46.3019,46.3019,8900.0
2023-10-24 14:00:00,50.82,50.83,50.82,50.83,7900.0,46.3019,46.311,46.3019,46.311,7900.0
2023-10-24 14:30:00,50.83,50.83,50.83,50.83,400.0,46.311,46.311,46.311,46.311,400.0
2023-10-24 15:00:00,50.83,50.83,50.83,50.83,925.0,46.311,46.311,46.311,46.311,925.0
2023-10-24 15:30:00,50.83,50.83,50.83,50.83,2375.0,46.311,46.311,46.311,46.311,2375.0
2023-10-25 09:30:00,50.83,50.84,50.83,50.84,4800.0,46.311,46.3201,46.311,46.3201,4800.0
2023-10-25 10:00:00,50.84,50.84,50.84,50.84,0.0,46.3201,46.3201,46.3201,46.3201,0.0
2023-10-25 10:30:00,50.84,50.84,50.84,50.84,1802.0,46.3201,46.3201,46.3201,46.3201,1802.0
2023-10-25 11:00:00,50.83,50.84,50.83,50.84,5162.0,46.311,46.3201,46.311,46.3201,5162.0
2023-10-25 11:30:00,50.84,50.84,50.84,50.84,1589.0,46.3201,46.3201,46.3201,46.3201,1589.0
2023-10-25 12:00:00,50.84,50.84,50.84,50.84,0.0,46.3201,46.3201,46.3201,46.3201,0.0
2023-10-25 12:30:00,50.84,50.84,50.84,50.84,5342.0,46.3201,46.3201,46.3201,46.3201,5342.0
2023-10-25 13:00:00,50.84,50.84,50.84,50.84,0.0,46.3201,46.3201,46.3201,46.3201,0.0
2023-10-25 13:30:00,50.84,50.84,50.84,50.84,2300.0,46.3201,46.3201,46.3201,46.3201,2300.0
2023-10-25 14:00:00,50.84,50.84,50.83,50.83,10561.0,46.3201,46.3201,46.311,46.311,10561.0
2023-10-25 14:30:00,50.83,50.84,50.83,50.84,7490.0,46.311,46.3201,46.311,46.3201,7490.0
2023-10-25 15:00:00,50.83,50.83,50.82,50.83,16512.0,46.311,46.311,46.3019,46.311,16512.0
2023-10-25 15:30:00,50.83,50.83,50.83,50.83,4600.0,46.311,46.311,46.311,46.311,4600.0
2023-10-26 09:30:00,50.84,50.84,50.83,50.84,17519.0,46.3201,46.3201,46.311,46.3201,17519.0
2023-10-26 10:00:00,50.84,50.84,50.84,50.84,2900.0,46.3201,46.3201,46.3201,46.3201,2900.0
2023-10-26 10:30:00,50.84,50.84,50.84,50.84,5577.0,46.3201,46.3201,46.3201,46.3201,5577.0
2023-10-26 11:00:00,50.84,50.84,50.84,50.84,2219.0,46.3201,46.3201,46.3201,46.3201,2219.0
2023-10-26 11:30:00,50.84,50.84,50.84,50.84,463.0,46.3201,46.3201,46.3201,46.3201,463.0
2023-10-26 12:00:00,50.84,50.84,50.84,50.84,12453.0,46.3201,46.3201,46.3201,46.3201,12453.0
2023-10-26 12:30:00,50.84,50.84,50.84,50.84,12313.0,46.3201,46.3201,46.3201,46.3201,12313.0
2023-10-26 13:00:00,50.84,50.84,50.84,50.84,1222.0,46.3201,46.3201,46.3201,46.3201,1222.0
2023-10-26 13:30:00,50.84,50.84,50.84,50.84,887.0,46.3201,46.3201,46.3201,46.3201,887.0
2023-10-26 14:00:00,50.84,50.84,50.84,50.84,8160.0,46.3201,46.3201,46.3201,46.3201,8160.0
2023-10-26 14:30:00,50.84,50.85,50.84,50.85,2500.0,46.3201,46.3292,46.3201,46.3292,2500.0
2023-10-26 15:00:00,50.85,50.85,50.85,50.85,5858.0,46.3292,46.3292,46.3292,46.3292,5858.0
2023-10-26 15:30:00,50.85,50.85,50.85,50.85,5800.0,46.3292,46.3292,46.3292,46.3292,5800.0
2023-10-27 09:30:00,50.87,50.87,50.87,50.87,2620.0,46.3475,46.3475,46.3475,46.3475,2620.0
2023-10-27 10:00:00,50.87,50.87,50.87,50.87,3300.0,46.3475,46.3475,46.3475,46.3475,3300.0
2023-10-27 10:30:00,50.86,50.87,50.86,50.87,5830.0,46.3384,46.3475,46.3384,46.3475,5830.0
2023-10-27 11:00:00,50.87,50.87,50.86,50.87,17932.0,46.3475,46.3475,46.3384,46.3475,17932.0
2023-10-27 11:30:00,50.86,50.86,50.85,50.85,13793.0,46.3384,46.3384,46.3292,46.3292,13793.0
2023-10-27 12:00:00,50.85,50.85,50.85,50.85,400.0,46.3292,46.3292,46.3292,46.3292,400.0
2023-10-27 12:30:00,50.85,50.85,50.85,50.85,300.0,46.3292,46.3292,46.3292,46.3292,300.0
2023-10-27 13:00:00,50.85,50.85,50.85,50.85,692.0,46.3292,46.3292,46.3292,46.3292,692.0
2023-10-27 13:30:00,50.85,50.85,50.85,50.85,100.0,46.3292,46.3292,46.3292,46.3292,100.0
2023-10-27 14:00:00,50.85,50.85,50.85,50.85,1292.0,46.3292,46.3292,46.3292,46.3292,1292.0
2023-10-27 14:30:00,50.85,50.85,50.85,50.85,12966.0,46.3292,46.3292,46.3292,46.3292,12966.0
2023-10-27 15:00:00,50.85,50.85,50.85,50.85,2500.0,46.3292,46.3292,46.3292,46.3292,2500.0
2023-10-27 15:30:00,50.85,50.85,50.85,50.85,9017.0,46.3292,46.3292,46.3292,46.3292,9017.0
2023-10-30 09:30:00,50.87,50.87,50.86,50.86,1970.0,46.3475,46.3475,46.3384,46.3384,1970.0
2023-10-30 10:00:00,50.86,50.86,50.86,50.86,0.0,46.3384,46.3384,46.3384,46.3384,0.0
2023-10-30 10:30:00,50.87,50.87,50.86,50.86,2947.0,46.3475,46.3475,46.3384,46.3384,2947.0
2023-10-30 11:00:00,50.87,50.87,50.86,50.87,2000.0,46.3475,46.3475,46.3384,46.3475,2000.0
2023-10-30 11:30:00,50.87,50.87,50.86,50.87,2089.0,46.3475,46.3475,46.3384,46.3475,2089.0
2023-10-30 12:00:00,50.87,50.87,50.87,50.87,500.0,46.3475,46.3475,46.3475,46.3475,500.0
2023-10-30 12:30:00,50.87,50.87,50.85,50.85,13900.0,46.3475,46.3475,46.3292,46.3292,13900.0
2023-10-30 13:00:00,50.85,50.85,50.85,50.85,1400.0,46.3292,46.3292,46.3292,46.3292,1400.0
2023-10-30 13:30:00,50.85,50.85,50.85,50.85,300.0,46.3292,46.3292,46.3292,46.3292,300.0
2023-10-30 14:00:00,50.85,50.85,50.85,50.85,1400.0,46.3292,46.3292,46.3292,46.3292,1400.0
2023-10-30 14:30:00,50.85,50.85,50.85,50.85,300.0,46.3292,46.3292,46.3292,46.3292,300.0
2023-10-30 15:00:00,50.85,50.85,50.85,50.85,1500.0,46.3292,46.3292,46.3292,46.3292,1500.0
2023-10-30 15:30:00,50.85,50.85,50.85,50.85,5963.0,46.3292,46.3292,46.3292,46.3292,5963.0
2023-10-31 09:30:00,50.86,50.87,50.86,50.86,6691.0,46.3384,46.3475,46.3384,46.3384,6691.0
2023-10-31 10:00:00,50.87,50.87,50.85,50.85,8100.0,46.3475,46.3475,46.3292,46.3292,8100.0
2023-10-31 10:30:00,50.85,50.85,50.85,50.85,2000.0,46.3292,46.3292,46.3292,46.3292,2000.0
2023-10-31 11:00:00,50.85,50.85,50.85,50.85,900.0,46.3292,46.3292,46.3292,46.3292,900.0
2023-10-31 11:30:00,50.85,50.86,50.85,50.85,2900.0,46.3292,46.3384,46.3292,46.3292,2900.0
2023-10-31 12:00:00,50.85,50.85,50.85,50.85,200.0,46.3292,46.3292,46.3292,46.3292,200.0
2023-10-31 12:30:00,50.85,50.85,50.85,50.85,500.0,46.3292,46.3292,46.3292,46.3292,500.0
2023-10-31 13:00:00,50.85,50.85,50.85,50.85,100.0,46.3292,46.3292,46.3292,46.3292,100.0
2023-10-31 13:30:00,50.85,50.85,50.85,50.85,1000.0,46.3292,46.3292,46.3292,46.3292,1000.0
2023-10-31 14:00:00,50.86,50.87,50.86,50.87,10561.0,46.3384,46.3475,46.3384,46.3475,10561.0
2023-10-31 14:30:00,50.87,50.89,50.87,50.89,15221.0,46.3475,46.3657,46.3475,46.3657,15221.0
2023-10-31 15:00:00,50.88,50.88,50.88,50.88,7588.0,46.3566,46.3566,46.3566,46.3566,7588.0
2023-10-31 15:30:00,50.88,50.88,50.88,50.88,2792.0,46.3566,46.3566,46.3566,46.3566,2792.0
2023-11-01 09:30:00,50.65,50.65,50.64,50.64,15571.0,46.3775,46.3775,46.3683,46.3683,15571.0
2023-11-01 10:00:00,50.64,50.65,50.64,50.64,16643.0,46.3683,46.3775,46.3683,46.3683,16643.0
2023-11-01 10:30:00,50.64,50.65,50.64,50.65,2795.0,46.3683,46.3775,46.3683,46.3775,2795.0
2023-11-01 11:00:00,50.65,50.65,50.65,50.65,600.0,46.3775,46.3775,46.3775,46.3775,600.0
2023-11-01 11:30:00,50.64,50.64,50.63,50.63,2558.0,46.3683,46.3683,46.3591,46.3591,2558.0
2023-11-01 12:00:00,50.63,50.63,50.63,50.63,900.0,46.3591,46.3591,46.3591,46.3591,900.0
2023-11-01 12:30:00,50.63,50.63,50.63,50.63,1882.0,46.3591,46.3591,46.3591,46.3591,1882.0
2023-11-01 13:00:00,50.63,50.63,50.63,50.63,1300.0,46.3591,46.3591,46.3591,46.3591,1300.0
2023-11-01 13:30:00,50.63,50.63,50.61,50.61,18669.0,46.3591,46.3591,46.3408,46.3408,18669.0
2023-11-01 14:00:00,50.62,50.62,50.62,50.62,700.0,46.35,46.35,46.35,46.35,700.0
2023-11-01 14:30:00,50.62,50.62,50.62,50.62,2897.0,46.35,46.35,46.35,46.35,2897.0
2023-11-01 15:00:00,50.62,50.63,50.62,50.63,7939.0,46.35,46.3591,46.35,46.3591,7939.0
2023-11-01 15:30:00,50.63,50.66,50.63,50.63,42337.0,46.3591,46.3866,46.3591,46.3591,42337.0
2023-11-02 09:30:00,50.63,50.63,50.62,50.62,35774.0,46.3591,46.3591,46.35,46.35,35774.0
2023-11-02 10:00:00,50.62,50.62,50.61,50.62,26098.0,46.35,46.35,46.3408,46.35,26098.0
2023-11-02 10:30:00,50.62,50.62,50.62,50.62,11789.0,46.35,46.35,46.35,46.35,11789.0
2023-11-02 11:00:00,50.62,50.63,50.62,50.63,18356.0,46.35,46.3591,46.35,46.3591,18356.0
2023-11-02 11:30:00,50.63,50.63,50.62,50.63,14695.0,46.3591,46.3591,46.35,46.3591,14695.0
2023-11-02 12:00:00,50.63,50.63,50.62,50.63,9414.0,46.3591,46.3591,46.35,46.3591,9414.0
2023-11-02 12:30:00,50.63,50.63,50.62,50.62,25284.0,46.3591,46.3591,46.35,46.35,25284.0
2023-11-02 13:00:00,50.62,50.62,50.61,50.62,11051.0,46.35,46.35,46.3408,46.35,11051.0
2023-11-02 13:30:00,50.62,50.62,50.6,50.6,20551.0,46.35,46.35,46.3317,46.3317,20551.0
2023-11-02 14:00:00,50.61,50.62,50.61,50.62,23772.0,46.3408,46.35,46.3408,46.35,23772.0
2023-11-02 14:30:00,50.62,50.62,50.61,50.61,16300.0,46.35,46.35,46.3408,46.3408,16300.0
2023-11-02 15:00:00,50.62,50.62,50.61,50.62,14185.0,46.35,46.35,46.3408,46.35,14185.0
2023-11-02 15:30:00,50.62,50.62,50.61,50.61,30034.0,46.35,46.35,46.3408,46.3408,30034.0
2023-11-03 09:30:00,50.63,50.63,50.63,50.63,9319.0,46.3591,46.3591,46.3591,46.3591,9319.0
2023-11-03 10:00:00,50.63,50.63,50.63,50.63,916.0,46.3591,46.3591,46.3591,46.3591,916.0
2023-11-03 10:30:00,50.63,50.63,50.63,50.63,6373.0,46.3591,46.3591,46.3591,46.3591,6373.0
2023-11-03 11:00:00,50.63,50.63,50.63,50.63,17868.0,46.3591,46.3591,46.3591,46.3591,17868.0
2023-11-03 11:30:00,50.63,50.63,50.63,50.63,1800.0,46.3591,46.3591,46.3591,46.3591,1800.0
2023-11-03 12:00:00,50.63,50.63,50.63,50.63,6215.0,46.3591,46.3591,46.3591,46.3591,6215.0
2023-11-03 12:30:00,50.63,50.64,50.63,50.64,8000.0,46.3591,46.3683,46.3591,46.3683,8000.0
2023-11-03 13:00:00,50.64,50.64,50.63,50.63,3000.0,46.3683,46.3683,46.3591,46.3591,3000.0
2023-11-03 13:30:00,50.63,50.64,50.63,50.64,3848.0,46.3591,46.3683,46.3591,46.3683,3848.0
2023-11-03 14:00:00,50.63,50.64,50.63,50.64,10100.0,46.3591,46.3683,46.3591,46.3683,10100.0
2023-11-03 14:30:00,50.64,50.65,50.64,50.65,15878.0,46.3683,46.3775,46.3683,46.3775,15878.0
2023-11-03 15:00:00,50.64,50.65,50.64,50.65,4925.0,46.3683,46.3775,46.3683,46.3775,4925.0
2023-11-03 15:30:00,50.65,50.65,50.63,50.63,15191.0,46.3775,46.3775,46.3591,46.3591,15191.0
2023-11-06 09:30:00,50.66,50.66,50.65,50.65,1932.0,46.3866,46.3866,46.3775,46.3775,1932.0
2023-11-06 10:00:00,50.64,50.65,50.64,50.65,1100.0,46.3683,46.3775,46.3683,46.3775,1100.0
2023-11-06 10:30:00,50.65,50.65,50.65,50.65,509.0,46.3775,46.3775,46.3775,46.3775,509.0
2023-11-06 11:00:00,50.64,50.65,50.64,50.65,1000.0,46.3683,46.3775,46.3683,46.3775,1000.0
2023-11-06 11:30:00,50.64,50.65,50.64,50.64,804.0,46.3683,46.3775,46.3683,46.3683,804.0
2023-11-06 12:00:00,50.65,50.65,50.65,50.65,600.0,46.3775,46.3775,46.3775,46.3775,600.0
2023-11-06 12:30:00,50.65,50.65,50.65,50.65,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2023-11-06 13:00:00,50.65,50.65,50.64,50.65,1200.0,46.3775,46.3775,46.3683,46.3775,1200.0
2023-11-06 13:30:00,50.65,50.65,50.64,50.65,1100.0,46.3775,46.3775,46.3683,46.3775,1100.0
2023-11-06 14:00:00,50.64,50.65,50.64,50.64,6570.0,46.3683,46.3775,46.3683,46.3683,6570.0
2023-11-06 14:30:00,50.64,50.65,50.64,50.64,10572.0,46.3683,46.3775,46.3683,46.3683,10572.0
2023-11-06 15:00:00,50.64,50.64,50.63,50.64,18272.0,46.3683,46.3683,46.3591,46.3683,18272.0
2023-11-06 15:30:00,50.64,50.65,50.63,50.64,8383.0,46.3683,46.3775,46.3591,46.3683,8383.0
2023-11-07 09:30:00,50.66,50.66,50.65,50.65,5973.0,46.3866,46.3866,46.3775,46.3775,5973.0
2023-11-07 10:00:00,50.65,50.65,50.65,50.65,2500.0,46.3775,46.3775,46.3775,46.3775,2500.0
2023-11-07 10:30:00,50.65,50.66,50.65,50.66,9800.0,46.3775,46.3866,46.3775,46.3866,9800.0
2023-11-07 11:00:00,50.66,50.66,50.66,50.66,14001.0,46.3866,46.3866,46.3866,46.3866,14001.0
2023-11-07 11:30:00,50.66,50.66,50.65,50.65,11500.0,46.3866,46.3866,46.3775,46.3775,11500.0
2023-11-07 12:00:00,50.66,50.66,50.66,50.66,5840.0,46.3866,46.3866,46.3866,46.3866,5840.0
2023-11-07 12:30:00,50.66,50.66,50.66,50.66,4196.0,46.3866,46.3866,46.3866,46.3866,4196.0
2023-11-07 13:00:00,50.66,50.66,50.66,50.66,3744.0,46.3866,46.3866,46.3866,46.3866,3744.0
2023-11-07 13:30:00,50.66,50.66,50.66,50.66,3300.0,46.3866,46.3866,46.3866,46.3866,3300.0
2023-11-07 14:00:00,50.66,50.66,50.66,50.66,3611.0,46.3866,46.3866,46.3866,46.3866,3611.0
2023-11-07 14:30:00,50.66,50.66,50.65,50.66,12570.0,46.3866,46.3866,46.3775,46.3866,12570.0
2023-11-07 15:00:00,50.66,50.66,50.65,50.66,2700.0,46.3866,46.3866,46.3775,46.3866,2700.0
2023-11-07 15:30:00,50.66,50.66,50.66,50.66,19867.0,46.3866,46.3866,46.3866,46.3866,19867.0
2023-11-08 09:30:00,50.66,50.66,50.66,50.66,600.0,46.3866,46.3866,46.3866,46.3866,600.0
2023-11-08 10:00:00,50.66,50.66,50.66,50.66,918.0,46.3866,46.3866,46.3866,46.3866,918.0
2023-11-08 10:30:00,50.66,50.66,50.66,50.66,500.0,46.3866,46.3866,46.3866,46.3866,500.0
2023-11-08 11:00:00,50.66,50.66,50.66,50.66,0.0,46.3866,46.3866,46.3866,46.3866,0.0
2023-11-08 11:30:00,50.66,50.66,50.66,50.66,0.0,46.3866,46.3866,46.3866,46.3866,0.0
2023-11-08 12:00:00,50.66,50.66,50.66,50.66,1000.0,46.3866,46.3866,46.3866,46.3866,1000.0
2023-11-08 12:30:00,50.66,50.66,50.66,50.66,500.0,46.3866,46.3866,46.3866,46.3866,500.0
2023-11-08 13:00:00,50.66,50.66,50.66,50.66,300.0,46.3866,46.3866,46.3866,46.3866,300.0
2023-11-08 13:30:00,50.66,50.66,50.66,50.66,500.0,46.3866,46.3866,46.3866,46.3866,500.0
2023-11-08 14:00:00,50.65,50.66,50.65,50.65,3788.0,46.3775,46.3866,46.3775,46.3775,3788.0
2023-11-08 14:30:00,50.65,50.65,50.65,50.65,3149.0,46.3775,46.3775,46.3775,46.3775,3149.0
2023-11-08 15:00:00,50.65,50.65,50.65,50.65,700.0,46.3775,46.3775,46.3775,46.3775,700.0
2023-11-08 15:30:00,50.65,50.65,50.65,50.65,1905.0,46.3775,46.3775,46.3775,46.3775,1905.0
2023-11-09 10:00:00,50.67,50.67,50.67,50.67,200.0,46.3958,46.3958,46.3958,46.3958,200.0
2023-11-09 10:30:00,50.67,50.67,50.67,50.67,0.0,46.3958,46.3958,46.3958,46.3958,0.0
2023-11-09 11:00:00,50.67,50.67,50.67,50.67,2748.0,46.3958,46.3958,46.3958,46.3958,2748.0
2023-11-09 11:30:00,50.67,50.67,50.67,50.67,400.0,46.3958,46.3958,46.3958,46.3958,400.0
2023-11-09 12:00:00,50.67,50.67,50.67,50.67,900.0,46.3958,46.3958,46.3958,46.3958,900.0
2023-11-09 12:30:00,50.67,50.67,50.66,50.67,10270.0,46.3958,46.3958,46.3866,46.3958,10270.0
2023-11-09 13:00:00,50.67,50.67,50.67,50.67,7704.0,46.3958,46.3958,46.3958,46.3958,7704.0
2023-11-09 13:30:00,50.67,50.67,50.66,50.66,2000.0,46.3958,46.3958,46.3866,46.3866,2000.0
2023-11-09 14:00:00,50.67,50.67,50.67,50.67,2570.0,46.3958,46.3958,46.3958,46.3958,2570.0
2023-11-09 14:30:00,50.67,50.67,50.67,50.67,700.0,46.3958,46.3958,46.3958,46.3958,700.0
2023-11-09 15:00:00,50.67,50.67,50.66,50.66,11863.0,46.3958,46.3958,46.3866,46.3866,11863.0
2023-11-09 15:30:00,50.66,50.67,50.66,50.66,32512.0,46.3866,46.3958,46.3866,46.3866,32512.0
2023-11-10 09:30:00,50.68,50.68,50.67,50.67,5898.0,46.4049,46.4049,46.3958,46.3958,5898.0
2023-11-10 10:00:00,50.67,50.67,50.67,50.67,700.0,46.3958,46.3958,46.3958,46.3958,700.0
2023-11-10 10:30:00,50.67,50.67,50.67,50.67,100.0,46.3958,46.3958,46.3958,46.3958,100.0
2023-11-10 11:00:00,50.68,50.68,50.68,50.68,717.0,46.4049,46.4049,46.4049,46.4049,717.0
2023-11-10 11:30:00,50.68,50.68,50.68,50.68,0.0,46.4049,46.4049,46.4049,46.4049,0.0
2023-11-10 12:00:00,50.67,50.67,50.67,50.67,500.0,46.3958,46.3958,46.3958,46.3958,500.0
2023-11-10 12:30:00,50.67,50.67,50.67,50.67,2090.0,46.3958,46.3958,46.3958,46.3958,2090.0
2023-11-10 13:00:00,50.67,50.68,50.67,50.67,1700.0,46.3958,46.4049,46.3958,46.3958,1700.0
2023-11-10 13:30:00,50.68,50.69,50.68,50.69,13681.0,46.4049,46.4141,46.4049,46.4141,13681.0
2023-11-10 14:00:00,50.69,50.69,50.68,50.68,1698.0,46.4141,46.4141,46.4049,46.4049,1698.0
2023-11-10 14:30:00,50.68,50.69,50.68,50.68,800.0,46.4049,46.4141,46.4049,46.4049,800.0
2023-11-10 15:00:00,50.68,50.69,50.68,50.69,3525.0,46.4049,46.4141,46.4049,46.4141,3525.0
2023-11-10 15:30:00,50.68,50.68,50.67,50.67,37450.0,46.4049,46.4049,46.3958,46.3958,37450.0
2023-11-13 09:30:00,50.7,50.7,50.69,50.69,1600.0,46.4232,46.4232,46.4141,46.4141,1600.0
2023-11-13 10:00:00,50.69,50.69,50.69,50.69,500.0,46.4141,46.4141,46.4141,46.4141,500.0
2023-11-13 10:30:00,50.69,50.69,50.69,50.69,4916.0,46.4141,46.4141,46.4141,46.4141,4916.0
2023-11-13 11:00:00,50.69,50.69,50.69,50.69,2000.0,46.4141,46.4141,46.4141,46.4141,2000.0
2023-11-13 11:30:00,50.69,50.69,50.69,50.69,3400.0,46.4141,46.4141,46.4141,46.4141,3400.0
2023-11-13 12:00:00,50.69,50.69,50.69,50.69,1900.0,46.4141,46.4141,46.4141,46.4141,1900.0
2023-11-13 12:30:00,50.7,50.7,50.7,50.7,100.0,46.4232,46.4232,46.4232,46.4232,100.0
2023-11-13 13:00:00,50.7,50.7,50.7,50.7,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2023-11-13 13:30:00,50.7,50.7,50.69,50.7,12101.0,46.4232,46.4232,46.4141,46.4232,12101.0
2023-11-13 14:00:00,50.7,50.7,50.7,50.7,600.0,46.4232,46.4232,46.4232,46.4232,600.0
2023-11-13 14:30:00,50.7,50.7,50.7,50.7,1500.0,46.4232,46.4232,46.4232,46.4232,1500.0
2023-11-13 15:00:00,50.7,50.7,50.7,50.7,6660.0,46.4232,46.4232,46.4232,46.4232,6660.0
2023-11-13 15:30:00,50.7,50.7,50.69,50.69,12152.0,46.4232,46.4232,46.4141,46.4141,12152.0
2023-11-14 09:30:00,50.71,50.71,50.7,50.7,784.0,46.4324,46.4324,46.4232,46.4232,784.0
2023-11-14 10:00:00,50.7,50.7,50.7,50.7,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2023-11-14 10:30:00,50.7,50.7,50.7,50.7,800.0,46.4232,46.4232,46.4232,46.4232,800.0
2023-11-14 11:00:00,50.7,50.7,50.7,50.7,300.0,46.4232,46.4232,46.4232,46.4232,300.0
2023-11-14 11:30:00,50.7,50.7,50.7,50.7,200.0,46.4232,46.4232,46.4232,46.4232,200.0
2023-11-14 12:00:00,50.7,50.7,50.7,50.7,1200.0,46.4232,46.4232,46.4232,46.4232,1200.0
2023-11-14 12:30:00,50.7,50.7,50.7,50.7,300.0,46.4232,46.4232,46.4232,46.4232,300.0
2023-11-14 13:00:00,50.7,50.7,50.7,50.7,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2023-11-14 13:30:00,50.7,50.7,50.7,50.7,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2023-11-14 14:00:00,50.7,50.72,50.7,50.72,6325.0,46.4232,46.4416,46.4232,46.4416,6325.0
2023-11-14 14:30:00,50.71,50.71,50.71,50.71,2600.0,46.4324,46.4324,46.4324,46.4324,2600.0
2023-11-14 15:00:00,50.7,50.7,50.7,50.7,700.0,46.4232,46.4232,46.4232,46.4232,700.0
2023-11-14 15:30:00,50.7,50.71,50.7,50.71,7017.0,46.4232,46.4324,46.4232,46.4324,7017.0
2023-11-15 09:30:00,50.72,50.72,50.72,50.72,500.0,46.4416,46.4416,46.4416,46.4416,500.0
2023-11-15 10:00:00,50.72,50.72,50.72,50.72,0.0,46.4416,46.4416,46.4416,46.4416,0.0
2023-11-15 10:30:00,50.72,50.72,50.71,50.71,2387.0,46.4416,46.4416,46.4324,46.4324,2387.0
2023-11-15 11:00:00,50.72,50.73,50.72,50.73,18031.0,46.4416,46.4507,46.4416,46.4507,18031.0
2023-11-15 11:30:00,50.73,50.73,50.72,50.72,2531.0,46.4507,46.4507,46.4416,46.4416,2531.0
2023-11-15 12:00:00,50.72,50.72,50.72,50.72,396.0,46.4416,46.4416,46.4416,46.4416,396.0
2023-11-15 12:30:00,50.73,50.73,50.73,50.73,200.0,46.4507,46.4507,46.4507,46.4507,200.0
2023-11-15 13:00:00,50.73,50.73,50.73,50.73,0.0,46.4507,46.4507,46.4507,46.4507,0.0
2023-11-15 13:30:00,50.73,50.73,50.73,50.73,700.0,46.4507,46.4507,46.4507,46.4507,700.0
2023-11-15 14:00:00,50.73,50.73,50.73,50.73,0.0,46.4507,46.4507,46.4507,46.4507,0.0
2023-11-15 14:30:00,50.72,50.72,50.72,50.72,2430.0,46.4416,46.4416,46.4416,46.4416,2430.0
2023-11-15 15:00:00,50.72,50.73,50.72,50.73,9796.0,46.4416,46.4507,46.4416,46.4507,9796.0
2023-11-15 15:30:00,50.72,50.72,50.72,50.72,4000.0,46.4416,46.4416,46.4416,46.4416,4000.0
2023-11-16 09:30:00,50.73,50.74,50.73,50.74,4526.0,46.4507,46.4599,46.4507,46.4599,4526.0
2023-11-16 10:00:00,50.74,50.74,50.74,50.74,0.0,46.4599,46.4599,46.4599,46.4599,0.0
2023-11-16 10:30:00,50.73,50.74,50.73,50.74,607.0,46.4507,46.4599,46.4507,46.4599,607.0
2023-11-16 11:00:00,50.73,50.73,50.73,50.73,200.0,46.4507,46.4507,46.4507,46.4507,200.0
2023-11-16 11:30:00,50.73,50.73,50.73,50.73,500.0,46.4507,46.4507,46.4507,46.4507,500.0
2023-11-16 12:00:00,50.73,50.73,50.73,50.73,0.0,46.4507,46.4507,46.4507,46.4507,0.0
2023-11-16 12:30:00,50.73,50.74,50.73,50.74,6100.0,46.4507,46.4599,46.4507,46.4599,6100.0
2023-11-16 13:00:00,50.74,50.74,50.74,50.74,5148.0,46.4599,46.4599,46.4599,46.4599,5148.0
2023-11-16 13:30:00,50.74,50.74,50.74,50.74,0.0,46.4599,46.4599,46.4599,46.4599,0.0
2023-11-16 14:00:00,50.74,50.74,50.74,50.74,100.0,46.4599,46.4599,46.4599,46.4599,100.0
2023-11-16 14:30:00,50.74,50.76,50.74,50.76,21429.0,46.4599,46.4782,46.4599,46.4782,21429.0
2023-11-16 15:00:00,50.75,50.75,50.75,50.75,9246.0,46.469,46.469,46.469,46.469,9246.0
2023-11-16 15:30:00,50.76,50.76,50.74,50.74,33334.0,46.4782,46.4782,46.4599,46.4599,33334.0
2023-11-17 09:30:00,50.76,50.76,50.76,50.76,100.0,46.4782,46.4782,46.4782,46.4782,100.0
2023-11-17 10:00:00,50.76,50.76,50.76,50.76,600.0,46.4782,46.4782,46.4782,46.4782,600.0
2023-11-17 10:30:00,50.76,50.76,50.76,50.76,0.0,46.4782,46.4782,46.4782,46.4782,0.0
2023-11-17 11:00:00,50.75,50.75,50.75,50.75,458.0,46.469,46.469,46.469,46.469,458.0
2023-11-17 11:30:00,50.74,50.74,50.74,50.74,800.0,46.4599,46.4599,46.4599,46.4599,800.0
2023-11-17 12:00:00,50.74,50.74,50.74,50.74,400.0,46.4599,46.4599,46.4599,46.4599,400.0
2023-11-17 12:30:00,50.74,50.74,50.74,50.74,0.0,46.4599,46.4599,46.4599,46.4599,0.0
2023-11-17 13:00:00,50.74,50.74,50.74,50.74,100.0,46.4599,46.4599,46.4599,46.4599,100.0
2023-11-17 13:30:00,50.74,50.75,50.74,50.74,16848.0,46.4599,46.469,46.4599,46.4599,16848.0
2023-11-17 14:00:00,50.74,50.74,50.74,50.74,1483.0,46.4599,46.4599,46.4599,46.4599,1483.0
2023-11-17 14:30:00,50.74,50.74,50.74,50.74,500.0,46.4599,46.4599,46.4599,46.4599,500.0
2023-11-17 15:00:00,50.74,50.74,50.74,50.74,500.0,46.4599,46.4599,46.4599,46.4599,500.0
2023-11-17 15:30:00,50.74,50.74,50.73,50.73,1593.0,46.4599,46.4599,46.4507,46.4507,1593.0
2023-11-20 09:30:00,50.75,50.76,50.75,50.76,920.0,46.469,46.4782,46.469,46.4782,920.0
2023-11-20 10:00:00,50.76,50.76,50.76,50.76,1100.0,46.4782,46.4782,46.4782,46.4782,1100.0
2023-11-20 10:30:00,50.76,50.76,50.74,50.75,16124.0,46.4782,46.4782,46.4599,46.469,16124.0
2023-11-20 11:00:00,50.74,50.74,50.74,50.74,4599.0,46.4599,46.4599,46.4599,46.4599,4599.0
2023-11-20 11:30:00,50.74,50.74,50.74,50.74,0.0,46.4599,46.4599,46.4599,46.4599,0.0
2023-11-20 12:00:00,50.74,50.74,50.74,50.74,600.0,46.4599,46.4599,46.4599,46.4599,600.0
2023-11-20 12:30:00,50.74,50.75,50.74,50.75,600.0,46.4599,46.469,46.4599,46.469,600.0
2023-11-20 13:00:00,50.74,50.74,50.74,50.74,200.0,46.4599,46.4599,46.4599,46.4599,200.0
2023-11-20 13:30:00,50.74,50.74,50.74,50.74,2860.0,46.4599,46.4599,46.4599,46.4599,2860.0
2023-11-20 14:00:00,50.74,50.74,50.74,50.74,1700.0,46.4599,46.4599,46.4599,46.4599,1700.0
2023-11-20 14:30:00,50.74,50.74,50.74,50.74,5300.0,46.4599,46.4599,46.4599,46.4599,5300.0
2023-11-20 15:00:00,50.74,50.74,50.74,50.74,1900.0,46.4599,46.4599,46.4599,46.4599,1900.0
2023-11-20 15:30:00,50.74,50.77,50.74,50.77,15199.0,46.4599,46.4873,46.4599,46.4873,15199.0
2023-11-21 09:30:00,50.77,50.78,50.77,50.78,255.0,46.4873,46.4965,46.4873,46.4965,255.0
2023-11-21 10:00:00,50.78,50.78,50.78,50.78,0.0,46.4965,46.4965,46.4965,46.4965,0.0
2023-11-21 10:30:00,50.77,50.78,50.77,50.77,2871.0,46.4873,46.4965,46.4873,46.4873,2871.0
2023-11-21 11:00:00,50.77,50.77,50.77,50.77,1050.0,46.4873,46.4873,46.4873,46.4873,1050.0
2023-11-21 11:30:00,50.77,50.77,50.77,50.77,1100.0,46.4873,46.4873,46.4873,46.4873,1100.0
2023-11-21 12:00:00,50.77,50.77,50.77,50.77,0.0,46.4873,46.4873,46.4873,46.4873,0.0
2023-11-21 12:30:00,50.77,50.77,50.77,50.77,0.0,46.4873,46.4873,46.4873,46.4873,0.0
2023-11-21 13:00:00,50.77,50.77,50.77,50.77,400.0,46.4873,46.4873,46.4873,46.4873,400.0
2023-11-21 13:30:00,50.77,50.77,50.77,50.77,3400.0,46.4873,46.4873,46.4873,46.4873,3400.0
2023-11-21 14:00:00,50.77,50.77,50.77,50.77,200.0,46.4873,46.4873,46.4873,46.4873,200.0
2023-11-21 14:30:00,50.77,50.77,50.77,50.77,0.0,46.4873,46.4873,46.4873,46.4873,0.0
2023-11-21 15:00:00,50.77,50.77,50.77,50.77,793.0,46.4873,46.4873,46.4873,46.4873,793.0
2023-11-21 15:30:00,50.77,50.77,50.76,50.76,32706.0,46.4873,46.4873,46.4782,46.4782,32706.0
2023-11-22 09:30:00,50.79,50.79,50.79,50.79,300.0,46.5057,46.5057,46.5057,46.5057,300.0
2023-11-22 10:00:00,50.78,50.78,50.78,50.78,5394.0,46.4965,46.4965,46.4965,46.4965,5394.0
2023-11-22 10:30:00,50.78,50.78,50.78,50.78,5321.0,46.4965,46.4965,46.4965,46.4965,5321.0
2023-11-22 11:00:00,50.78,50.78,50.78,50.78,1100.0,46.4965,46.4965,46.4965,46.4965,1100.0
2023-11-22 11:30:00,50.78,50.78,50.78,50.78,700.0,46.4965,46.4965,46.4965,46.4965,700.0
2023-11-22 12:00:00,50.78,50.79,50.78,50.78,2411.0,46.4965,46.5057,46.4965,46.4965,2411.0
2023-11-22 12:30:00,50.78,50.78,50.78,50.78,7150.0,46.4965,46.4965,46.4965,46.4965,7150.0
2023-11-22 13:00:00,50.78,50.78,50.78,50.78,1100.0,46.4965,46.4965,46.4965,46.4965,1100.0
2023-11-22 13:30:00,50.78,50.79,50.78,50.79,1300.0,46.4965,46.5057,46.4965,46.5057,1300.0
2023-11-22 14:00:00,50.79,50.79,50.79,50.79,0.0,46.5057,46.5057,46.5057,46.5057,0.0
2023-11-22 14:30:00,50.8,50.8,50.8,50.8,125.0,46.5148,46.5148,46.5148,46.5148,125.0
2023-11-22 15:00:00,50.8,50.8,50.8,50.8,1000.0,46.5148,46.5148,46.5148,46.5148,1000.0
2023-11-22 15:30:00,50.8,50.8,50.8,50.8,4800.0,46.5148,46.5148,46.5148,46.5148,4800.0
2023-11-24 09:30:00,50.83,50.83,50.83,50.83,200.0,46.5423,46.5423,46.5423,46.5423,200.0
2023-11-24 10:00:00,50.84,50.84,50.84,50.84,2174.0,46.5514,46.5514,46.5514,46.5514,2174.0
2023-11-24 10:30:00,50.83,50.83,50.83,50.83,700.0,46.5423,46.5423,46.5423,46.5423,700.0
2023-11-24 11:00:00,50.83,50.83,50.83,50.83,1700.0,46.5423,46.5423,46.5423,46.5423,1700.0
2023-11-24 11:30:00,50.83,50.83,50.81,50.81,3900.0,46.5423,46.5423,46.524,46.524,3900.0
2023-11-24 12:00:00,50.81,50.81,50.81,50.81,200.0,46.524,46.524,46.524,46.524,200.0
2023-11-24 12:30:00,50.81,50.81,50.8,50.8,3812.0,46.524,46.524,46.5148,46.5148,3812.0
2023-11-27 09:30:00,50.82,50.82,50.82,50.82,400.0,46.5331,46.5331,46.5331,46.5331,400.0
2023-11-27 10:00:00,50.82,50.82,50.82,50.82,0.0,46.5331,46.5331,46.5331,46.5331,0.0
2023-11-27 10:30:00,50.81,50.81,50.81,50.81,100.0,46.524,46.524,46.524,46.524,100.0
2023-11-27 11:00:00,50.81,50.81,50.81,50.81,600.0,46.524,46.524,46.524,46.524,600.0
2023-11-27 11:30:00,50.81,50.82,50.81,50.81,4089.0,46.524,46.5331,46.524,46.524,4089.0
2023-11-27 12:00:00,50.81,50.81,50.81,50.81,0.0,46.524,46.524,46.524,46.524,0.0
2023-11-27 12:30:00,50.81,50.81,50.81,50.81,1176.0,46.524,46.524,46.524,46.524,1176.0
2023-11-27 13:00:00,50.81,50.81,50.81,50.81,148.0,46.524,46.524,46.524,46.524,148.0
2023-11-27 13:30:00,50.81,50.81,50.81,50.81,600.0,46.524,46.524,46.524,46.524,600.0
2023-11-27 14:00:00,50.81,50.81,50.81,50.81,0.0,46.524,46.524,46.524,46.524,0.0
2023-11-27 14:30:00,50.81,50.81,50.81,50.81,5550.0,46.524,46.524,46.524,46.524,5550.0
2023-11-27 15:00:00,50.81,50.81,50.81,50.81,6390.0,46.524,46.524,46.524,46.524,6390.0
2023-11-27 15:30:00,50.81,50.82,50.8,50.8,6700.0,46.524,46.5331,46.5148,46.5148,6700.0
2023-11-28 09:30:00,50.84,50.84,50.82,50.82,1074.0,46.5514,46.5514,46.5331,46.5331,1074.0
2023-11-28 10:00:00,50.82,50.82,50.82,50.82,1563.0,46.5331,46.5331,46.5331,46.5331,1563.0
2023-11-28 10:30:00,50.82,50.82,50.82,50.82,5400.0,46.5331,46.5331,46.5331,46.5331,5400.0
2023-11-28 11:00:00,50.81,50.81,50.81,50.81,8299.0,46.524,46.524,46.524,46.524,8299.0
2023-11-28 11:30:00,50.81,50.81,50.81,50.81,0.0,46.524,46.524,46.524,46.524,0.0
2023-11-28 12:00:00,50.81,50.81,50.81,50.81,2504.0,46.524,46.524,46.524,46.524,2504.0
2023-11-28 12:30:00,50.81,50.81,50.81,50.81,1424.0,46.524,46.524,46.524,46.524,1424.0
2023-11-28 13:00:00,50.81,50.82,50.81,50.82,4903.0,46.524,46.5331,46.524,46.5331,4903.0
2023-11-28 13:30:00,50.82,50.82,50.82,50.82,155.0,46.5331,46.5331,46.5331,46.5331,155.0
2023-11-28 14:00:00,50.82,50.82,50.81,50.81,8140.0,46.5331,46.5331,46.524,46.524,8140.0
2023-11-28 14:30:00,50.81,50.81,50.8,50.81,16368.0,46.524,46.524,46.5148,46.524,16368.0
2023-11-28 15:00:00,50.81,50.82,50.81,50.82,4800.0,46.524,46.5331,46.524,46.5331,4800.0
2023-11-28 15:30:00,50.82,50.83,50.81,50.81,13035.0,46.5331,46.5423,46.524,46.524,13035.0
2023-11-29 09:30:00,50.84,50.84,50.84,50.84,7430.0,46.5514,46.5514,46.5514,46.5514,7430.0
2023-11-29 10:00:00,50.84,50.84,50.84,50.84,479.0,46.5514,46.5514,46.5514,46.5514,479.0
2023-11-29 10:30:00,50.84,50.85,50.84,50.85,7970.0,46.5514,46.5606,46.5514,46.5606,7970.0
2023-11-29 11:00:00,50.84,50.84,50.84,50.84,1600.0,46.5514,46.5514,46.5514,46.5514,1600.0
2023-11-29 11:30:00,50.84,50.84,50.84,50.84,1366.0,46.5514,46.5514,46.5514,46.5514,1366.0
2023-11-29 12:00:00,50.84,50.84,50.84,50.84,500.0,46.5514,46.5514,46.5514,46.5514,500.0
2023-11-29 12:30:00,50.84,50.84,50.84,50.84,0.0,46.5514,46.5514,46.5514,46.5514,0.0
2023-11-29 13:00:00,50.84,50.84,50.84,50.84,5227.0,46.5514,46.5514,46.5514,46.5514,5227.0
2023-11-29 13:30:00,50.84,50.84,50.81,50.81,20179.0,46.5514,46.5514,46.524,46.524,20179.0
2023-11-29 14:00:00,50.81,50.83,50.81,50.83,9600.0,46.524,46.5423,46.524,46.5423,9600.0
2023-11-29 14:30:00,50.83,50.83,50.83,50.83,2030.0,46.5423,46.5423,46.5423,46.5423,2030.0
2023-11-29 15:00:00,50.83,50.83,50.83,50.83,1956.0,46.5423,46.5423,46.5423,46.5423,1956.0
2023-11-29 15:30:00,50.83,50.84,50.83,50.84,7484.0,46.5423,46.5514,46.5423,46.5514,7484.0
2023-11-30 09:30:00,50.84,50.84,50.84,50.84,11797.0,46.5514,46.5514,46.5514,46.5514,11797.0
2023-11-30 10:00:00,50.84,50.84,50.84,50.84,3800.0,46.5514,46.5514,46.5514,46.5514,3800.0
2023-11-30 10:30:00,50.84,50.84,50.84,50.84,12049.0,46.5514,46.5514,46.5514,46.5514,12049.0
2023-11-30 11:00:00,50.84,50.84,50.84,50.84,2000.0,46.5514,46.5514,46.5514,46.5514,2000.0
2023-11-30 11:30:00,50.84,50.85,50.84,50.85,5537.0,46.5514,46.5606,46.5514,46.5606,5537.0
2023-11-30 12:00:00,50.84,50.84,50.84,50.84,6200.0,46.5514,46.5514,46.5514,46.5514,6200.0
2023-11-30 12:30:00,50.84,50.84,50.84,50.84,9289.0,46.5514,46.5514,46.5514,46.5514,9289.0
2023-11-30 13:00:00,50.84,50.84,50.84,50.84,789.0,46.5514,46.5514,46.5514,46.5514,789.0
2023-11-30 13:30:00,50.85,50.85,50.85,50.85,1100.0,46.5606,46.5606,46.5606,46.5606,1100.0
2023-11-30 14:00:00,50.85,50.85,50.84,50.84,4700.0,46.5606,46.5606,46.5514,46.5514,4700.0
2023-11-30 14:30:00,50.84,50.84,50.84,50.84,389.0,46.5514,46.5514,46.5514,46.5514,389.0
2023-11-30 15:00:00,50.84,50.85,50.84,50.85,21617.0,46.5514,46.5606,46.5514,46.5606,21617.0
2023-11-30 15:30:00,50.85,50.85,50.85,50.85,5282.0,46.5606,46.5606,46.5606,46.5606,5282.0
2023-12-01 09:30:00,50.62,50.64,50.62,50.63,2431.0,46.581,46.5994,46.581,46.5902,2431.0
2023-12-01 10:00:00,50.63,50.63,50.63,50.63,4829.0,46.5902,46.5902,46.5902,46.5902,4829.0
2023-12-01 10:30:00,50.63,50.63,50.63,50.63,100.0,46.5902,46.5902,46.5902,46.5902,100.0
2023-12-01 11:00:00,50.62,50.62,50.62,50.62,1900.0,46.581,46.581,46.581,46.581,1900.0
2023-12-01 11:30:00,50.62,50.63,50.62,50.63,6343.0,46.581,46.5902,46.581,46.5902,6343.0
2023-12-01 12:00:00,50.63,50.63,50.63,50.63,100.0,46.5902,46.5902,46.5902,46.5902,100.0
2023-12-01 12:30:00,50.63,50.63,50.63,50.63,2500.0,46.5902,46.5902,46.5902,46.5902,2500.0
2023-12-01 13:00:00,50.63,50.63,50.63,50.63,100.0,46.5902,46.5902,46.5902,46.5902,100.0
2023-12-01 13:30:00,50.63,50.63,50.63,50.63,1924.0,46.5902,46.5902,46.5902,46.5902,1924.0
2023-12-01 14:00:00,50.63,50.63,50.63,50.63,0.0,46.5902,46.5902,46.5902,46.5902,0.0
2023-12-01 14:30:00,50.63,50.63,50.63,50.63,0.0,46.5902,46.5902,46.5902,46.5902,0.0
2023-12-01 15:00:00,50.63,50.63,50.63,50.63,0.0,46.5902,46.5902,46.5902,46.5902,0.0
2023-12-01 15:30:00,50.63,50.63,50.62,50.62,11600.0,46.5902,46.5902,46.581,46.581,11600.0
2023-12-04 09:30:00,50.63,50.63,50.63,50.63,7909.0,46.5902,46.5902,46.5902,46.5902,7909.0
2023-12-04 10:00:00,50.63,50.63,50.63,50.63,4709.0,46.5902,46.5902,46.5902,46.5902,4709.0
2023-12-04 10:30:00,50.63,50.63,50.63,50.63,600.0,46.5902,46.5902,46.5902,46.5902,600.0
2023-12-04 11:00:00,50.63,50.63,50.63,50.63,2200.0,46.5902,46.5902,46.5902,46.5902,2200.0
2023-12-04 11:30:00,50.63,50.63,50.63,50.63,400.0,46.5902,46.5902,46.5902,46.5902,400.0
2023-12-04 12:00:00,50.63,50.63,50.63,50.63,400.0,46.5902,46.5902,46.5902,46.5902,400.0
2023-12-04 12:30:00,50.63,50.63,50.63,50.63,400.0,46.5902,46.5902,46.5902,46.5902,400.0
2023-12-04 13:00:00,50.63,50.63,50.63,50.63,0.0,46.5902,46.5902,46.5902,46.5902,0.0
2023-12-04 13:30:00,50.63,50.63,50.63,50.63,1944.0,46.5902,46.5902,46.5902,46.5902,1944.0
2023-12-04 14:00:00,50.63,50.63,50.63,50.63,1248.0,46.5902,46.5902,46.5902,46.5902,1248.0
2023-12-04 14:30:00,50.63,50.63,50.63,50.63,0.0,46.5902,46.5902,46.5902,46.5902,0.0
2023-12-04 15:00:00,50.63,50.63,50.63,50.63,700.0,46.5902,46.5902,46.5902,46.5902,700.0
2023-12-04 15:30:00,50.63,50.63,50.63,50.63,400.0,46.5902,46.5902,46.5902,46.5902,400.0
2023-12-05 09:30:00,50.65,50.65,50.64,50.65,1258.0,46.6086,46.6086,46.5994,46.6086,1258.0
2023-12-05 10:00:00,50.65,50.65,50.65,50.65,1403.0,46.6086,46.6086,46.6086,46.6086,1403.0
2023-12-05 10:30:00,50.65,50.65,50.64,50.65,4437.0,46.6086,46.6086,46.5994,46.6086,4437.0
2023-12-05 11:00:00,50.65,50.65,50.65,50.65,4400.0,46.6086,46.6086,46.6086,46.6086,4400.0
2023-12-05 11:30:00,50.65,50.65,50.65,50.65,4200.0,46.6086,46.6086,46.6086,46.6086,4200.0
2023-12-05 12:00:00,50.65,50.65,50.64,50.65,1700.0,46.6086,46.6086,46.5994,46.6086,1700.0
2023-12-05 12:30:00,50.65,50.65,50.64,50.65,2217.0,46.6086,46.6086,46.5994,46.6086,2217.0
2023-12-05 13:00:00,50.65,50.65,50.65,50.65,3200.0,46.6086,46.6086,46.6086,46.6086,3200.0
2023-12-05 13:30:00,50.65,50.65,50.65,50.65,3600.0,46.6086,46.6086,46.6086,46.6086,3600.0
2023-12-05 14:00:00,50.65,50.65,50.64,50.65,4803.0,46.6086,46.6086,46.5994,46.6086,4803.0
2023-12-05 14:30:00,50.65,50.65,50.65,50.65,700.0,46.6086,46.6086,46.6086,46.6086,700.0
2023-12-05 15:00:00,50.64,50.64,50.64,50.64,700.0,46.5994,46.5994,46.5994,46.5994,700.0
2023-12-05 15:30:00,50.65,50.65,50.64,50.65,1805.0,46.6086,46.6086,46.5994,46.6086,1805.0
2023-12-06 09:30:00,50.67,50.67,50.66,50.66,10140.0,46.627,46.627,46.6178,46.6178,10140.0
2023-12-06 10:00:00,50.66,50.66,50.66,50.66,40053.0,46.6178,46.6178,46.6178,46.6178,40053.0
2023-12-06 10:30:00,50.66,50.66,50.66,50.66,0.0,46.6178,46.6178,46.6178,46.6178,0.0
2023-12-06 11:00:00,50.66,50.66,50.65,50.65,6423.0,46.6178,46.6178,46.6086,46.6086,6423.0
2023-12-06 11:30:00,50.66,50.66,50.66,50.66,1091.0,46.6178,46.6178,46.6178,46.6178,1091.0
2023-12-06 12:00:00,50.66,50.66,50.66,50.66,800.0,46.6178,46.6178,46.6178,46.6178,800.0
2023-12-06 12:30:00,50.66,50.66,50.66,50.66,1381.0,46.6178,46.6178,46.6178,46.6178,1381.0
2023-12-06 13:00:00,50.66,50.66,50.66,50.66,1300.0,46.6178,46.6178,46.6178,46.6178,1300.0
2023-12-06 13:30:00,50.66,50.66,50.66,50.66,0.0,46.6178,46.6178,46.6178,46.6178,0.0
2023-12-06 14:00:00,50.65,50.65,50.65,50.65,4199.0,46.6086,46.6086,46.6086,46.6086,4199.0
2023-12-06 14:30:00,50.65,50.65,50.65,50.65,1100.0,46.6086,46.6086,46.6086,46.6086,1100.0
2023-12-06 15:00:00,50.65,50.65,50.64,50.64,735.0,46.6086,46.6086,46.5994,46.5994,735.0
2023-12-06 15:30:00,50.65,50.65,50.65,50.65,17219.0,46.6086,46.6086,46.6086,46.6086,17219.0
2023-12-07 09:30:00,50.67,50.67,50.67,50.67,200.0,46.627,46.627,46.627,46.627,200.0
2023-12-07 10:00:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 10:30:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 11:00:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 11:30:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 12:00:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 12:30:00,50.67,50.67,50.67,50.67,0.0,46.627,46.627,46.627,46.627,0.0
2023-12-07 13:00:00,50.67,50.67,50.67,50.67,245.0,46.627,46.627,46.627,46.627,245.0
2023-12-07 13:30:00,50.68,50.69,50.68,50.69,1300.0,46.6362,46.6455,46.6362,46.6455,1300.0
2023-12-07 14:00:00,50.69,50.69,50.69,50.69,0.0,46.6455,46.6455,46.6455,46.6455,0.0
2023-12-07 14:30:00,50.69,50.69,50.69,50.69,600.0,46.6455,46.6455,46.6455,46.6455,600.0
2023-12-07 15:00:00,50.69,50.69,50.69,50.69,800.0,46.6455,46.6455,46.6455,46.6455,800.0
2023-12-07 15:30:00,50.69,50.69,50.69,50.69,2500.0,46.6455,46.6455,46.6455,46.6455,2500.0
2023-12-08 09:30:00,50.69,50.69,50.69,50.69,300.0,46.6455,46.6455,46.6455,46.6455,300.0
2023-12-08 10:00:00,50.7,50.7,50.69,50.7,2023.0,46.6547,46.6547,46.6455,46.6547,2023.0
2023-12-08 10:30:00,50.7,50.7,50.7,50.7,200.0,46.6547,46.6547,46.6547,46.6547,200.0
2023-12-08 11:00:00,50.7,50.7,50.7,50.7,600.0,46.6547,46.6547,46.6547,46.6547,600.0
2023-12-08 11:30:00,50.69,50.69,50.69,50.69,1950.0,46.6455,46.6455,46.6455,46.6455,1950.0
2023-12-08 12:00:00,50.69,50.69,50.69,50.69,2299.0,46.6455,46.6455,46.6455,46.6455,2299.0
2023-12-08 12:30:00,50.69,50.7,50.69,50.7,536.0,46.6455,46.6547,46.6455,46.6547,536.0
2023-12-08 13:00:00,50.7,50.7,50.7,50.7,200.0,46.6547,46.6547,46.6547,46.6547,200.0
2023-12-08 13:30:00,50.7,50.7,50.7,50.7,620.0,46.6547,46.6547,46.6547,46.6547,620.0
2023-12-08 14:00:00,50.7,50.7,50.7,50.7,775.0,46.6547,46.6547,46.6547,46.6547,775.0
2023-12-08 14:30:00,50.69,50.69,50.68,50.69,1922.0,46.6455,46.6455,46.6362,46.6455,1922.0
2023-12-08 15:00:00,50.69,50.69,50.69,50.69,400.0,46.6455,46.6455,46.6455,46.6455,400.0
2023-12-08 15:30:00,50.68,50.69,50.68,50.69,850.0,46.6362,46.6455,46.6362,46.6455,850.0
2023-12-11 09:30:00,50.69,50.7,50.69,50.7,6000.0,46.6455,46.6547,46.6455,46.6547,6000.0
2023-12-11 10:00:00,50.7,50.7,50.69,50.69,5866.0,46.6547,46.6547,46.6455,46.6455,5866.0
2023-12-11 10:30:00,50.69,50.7,50.69,50.7,2300.0,46.6455,46.6547,46.6455,46.6547,2300.0
2023-12-11 11:00:00,50.69,50.69,50.69,50.69,6000.0,46.6455,46.6455,46.6455,46.6455,6000.0
2023-12-11 11:30:00,50.69,50.69,50.69,50.69,1400.0,46.6455,46.6455,46.6455,46.6455,1400.0
2023-12-11 12:00:00,50.69,50.69,50.69,50.69,300.0,46.6455,46.6455,46.6455,46.6455,300.0
2023-12-11 12:30:00,50.69,50.69,50.69,50.69,1011.0,46.6455,46.6455,46.6455,46.6455,1011.0
2023-12-11 13:00:00,50.69,50.69,50.69,50.69,0.0,46.6455,46.6455,46.6455,46.6455,0.0
2023-12-11 13:30:00,50.69,50.69,50.69,50.69,1100.0,46.6455,46.6455,46.6455,46.6455,1100.0
2023-12-11 14:00:00,50.69,50.69,50.69,50.69,0.0,46.6455,46.6455,46.6455,46.6455,0.0
2023-12-11 14:30:00,50.69,50.69,50.67,50.67,15750.0,46.6455,46.6455,46.627,46.627,15750.0
2023-12-11 15:00:00,50.67,50.67,50.67,50.67,800.0,46.627,46.627,46.627,46.627,800.0
2023-12-11 15:30:00,50.68,50.68,50.67,50.68,4892.0,46.6362,46.6362,46.627,46.6362,4892.0
2023-12-12 09:30:00,50.7,50.7,50.7,50.7,6095.0,46.6547,46.6547,46.6547,46.6547,6095.0
2023-12-12 10:00:00,50.7,50.7,50.7,50.7,3037.0,46.6547,46.6547,46.6547,46.6547,3037.0
2023-12-12 10:30:00,50.7,50.7,50.7,50.7,7200.0,46.6547,46.6547,46.6547,46.6547,7200.0
2023-12-12 11:00:00,50.7,50.7,50.7,50.7,9490.0,46.6547,46.6547,46.6547,46.6547,9490.0
2023-12-12 11:30:00,50.7,50.7,50.7,50.7,3911.0,46.6547,46.6547,46.6547,46.6547,3911.0
2023-12-12 12:00:00,50.7,50.7,50.7,50.7,573.0,46.6547,46.6547,46.6547,46.6547,573.0
2023-12-12 12:30:00,50.7,50.7,50.7,50.7,600.0,46.6547,46.6547,46.6547,46.6547,600.0
2023-12-12 13:00:00,50.7,50.7,50.7,50.7,3128.0,46.6547,46.6547,46.6547,46.6547,3128.0
2023-12-12 13:30:00,50.7,50.7,50.7,50.7,5695.0,46.6547,46.6547,46.6547,46.6547,5695.0
2023-12-12 14:00:00,50.7,50.71,50.7,50.7,6038.0,46.6547,46.6639,46.6547,46.6547,6038.0
2023-12-12 14:30:00,50.71,50.72,50.71,50.72,3430.0,46.6639,46.6731,46.6639,46.6731,3430.0
2023-12-12 15:00:00,50.72,50.72,50.72,50.72,849.0,46.6731,46.6731,46.6731,46.6731,849.0
2023-12-12 15:30:00,50.71,50.72,50.7,50.72,39828.0,46.6639,46.6731,46.6547,46.6731,39828.0
2023-12-13 09:30:00,50.71,50.72,50.71,50.72,1200.0,46.6639,46.6731,46.6639,46.6731,1200.0
2023-12-13 10:00:00,50.72,50.73,50.72,50.73,7041.0,46.6731,46.6823,46.6731,46.6823,7041.0
2023-12-13 10:30:00,50.73,50.73,50.73,50.73,14177.0,46.6823,46.6823,46.6823,46.6823,14177.0
2023-12-13 11:00:00,50.73,50.73,50.72,50.73,6428.0,46.6823,46.6823,46.6731,46.6823,6428.0
2023-12-13 11:30:00,50.73,50.73,50.73,50.73,100.0,46.6823,46.6823,46.6823,46.6823,100.0
2023-12-13 12:00:00,50.73,50.73,50.73,50.73,1000.0,46.6823,46.6823,46.6823,46.6823,1000.0
2023-12-13 12:30:00,50.73,50.73,50.73,50.73,1200.0,46.6823,46.6823,46.6823,46.6823,1200.0
2023-12-13 13:00:00,50.73,50.73,50.73,50.73,0.0,46.6823,46.6823,46.6823,46.6823,0.0
2023-12-13 13:30:00,50.72,50.72,50.72,50.72,200.0,46.6731,46.6731,46.6731,46.6731,200.0
2023-12-13 14:00:00,50.73,50.73,50.73,50.73,300.0,46.6823,46.6823,46.6823,46.6823,300.0
2023-12-13 14:30:00,50.73,50.73,50.72,50.73,3455.0,46.6823,46.6823,46.6731,46.6823,3455.0
2023-12-13 15:00:00,50.73,50.73,50.72,50.73,3190.0,46.6823,46.6823,46.6731,46.6823,3190.0
2023-12-13 15:30:00,50.72,50.75,50.72,50.75,24521.0,46.6731,46.7007,46.6731,46.7007,24521.0
2023-12-14 09:30:00,50.52,50.52,50.51,50.51,4881.0,46.7216,46.7216,46.7124,46.7124,4881.0
2023-12-14 10:00:00,50.51,50.52,50.51,50.52,4350.0,46.7124,46.7216,46.7124,46.7216,4350.0
2023-12-14 10:30:00,50.52,50.52,50.51,50.51,2999.0,46.7216,46.7216,46.7124,46.7124,2999.0
2023-12-14 11:00:00,50.52,50.52,50.49,50.49,28154.0,46.7216,46.7216,46.6939,46.6939,28154.0
2023-12-14 11:30:00,50.49,50.49,50.49,50.49,4257.0,46.6939,46.6939,46.6939,46.6939,4257.0
2023-12-14 12:00:00,50.49,50.49,50.49,50.49,2900.0,46.6939,46.6939,46.6939,46.6939,2900.0
2023-12-14 12:30:00,50.49,50.49,50.49,50.49,700.0,46.6939,46.6939,46.6939,46.6939,700.0
2023-12-14 13:00:00,50.49,50.49,50.49,50.49,3449.0,46.6939,46.6939,46.6939,46.6939,3449.0
2023-12-14 13:30:00,50.49,50.5,50.49,50.49,7500.0,46.6939,46.7031,46.6939,46.6939,7500.0
2023-12-14 14:00:00,50.49,50.49,50.49,50.49,2800.0,46.6939,46.6939,46.6939,46.6939,2800.0
2023-12-14 14:30:00,50.49,50.5,50.49,50.49,5174.0,46.6939,46.7031,46.6939,46.6939,5174.0
2023-12-14 15:00:00,50.49,50.5,50.49,50.5,12422.0,46.6939,46.7031,46.6939,46.7031,12422.0
2023-12-14 15:30:00,50.5,50.52,50.5,50.52,25879.0,46.7031,46.7216,46.7031,46.7216,25879.0
2023-12-15 09:30:00,50.52,50.52,50.51,50.52,7884.0,46.7216,46.7216,46.7124,46.7216,7884.0
2023-12-15 10:00:00,50.52,50.54,50.52,50.53,21992.0,46.7216,46.7401,46.7216,46.7309,21992.0
2023-12-15 10:30:00,50.53,50.53,50.53,50.53,21001.0,46.7309,46.7309,46.7309,46.7309,21001.0
2023-12-15 11:00:00,50.53,50.53,50.53,50.53,600.0,46.7309,46.7309,46.7309,46.7309,600.0
2023-12-15 11:30:00,50.53,50.53,50.51,50.52,23757.0,46.7309,46.7309,46.7124,46.7216,23757.0
2023-12-15 12:00:00,50.52,50.53,50.51,50.52,23892.0,46.7216,46.7309,46.7124,46.7216,23892.0
2023-12-15 12:30:00,50.52,50.52,50.52,50.52,3183.0,46.7216,46.7216,46.7216,46.7216,3183.0
2023-12-15 13:00:00,50.52,50.52,50.52,50.52,1000.0,46.7216,46.7216,46.7216,46.7216,1000.0
2023-12-15 13:30:00,50.52,50.52,50.52,50.52,1400.0,46.7216,46.7216,46.7216,46.7216,1400.0
2023-12-15 14:00:00,50.52,50.52,50.52,50.52,2404.0,46.7216,46.7216,46.7216,46.7216,2404.0
2023-12-15 14:30:00,50.52,50.53,50.52,50.53,14858.0,46.7216,46.7309,46.7216,46.7309,14858.0
2023-12-15 15:00:00,50.53,50.53,50.53,50.53,2295.0,46.7309,46.7309,46.7309,46.7309,2295.0
2023-12-15 15:30:00,50.53,50.53,50.52,50.52,2727.0,46.7309,46.7309,46.7216,46.7216,2727.0
2023-12-18 09:30:00,50.52,50.52,50.52,50.52,1400.0,46.7216,46.7216,46.7216,46.7216,1400.0
2023-12-18 10:00:00,50.52,50.52,50.52,50.52,300.0,46.7216,46.7216,46.7216,46.7216,300.0
2023-12-18 10:30:00,50.52,50.52,50.51,50.52,10383.0,46.7216,46.7216,46.7124,46.7216,10383.0
2023-12-18 11:00:00,50.52,50.52,50.52,50.52,9597.0,46.7216,46.7216,46.7216,46.7216,9597.0
2023-12-18 11:30:00,50.52,50.52,50.52,50.52,405.0,46.7216,46.7216,46.7216,46.7216,405.0
2023-12-18 12:00:00,50.52,50.52,50.52,50.52,405.0,46.7216,46.7216,46.7216,46.7216,405.0
2023-12-18 12:30:00,50.52,50.52,50.52,50.52,500.0,46.7216,46.7216,46.7216,46.7216,500.0
2023-12-18 13:00:00,50.52,50.52,50.51,50.52,2398.0,46.7216,46.7216,46.7124,46.7216,2398.0
2023-12-18 13:30:00,50.52,50.52,50.52,50.52,1000.0,46.7216,46.7216,46.7216,46.7216,1000.0
2023-12-18 14:00:00,50.52,50.52,50.52,50.52,1700.0,46.7216,46.7216,46.7216,46.7216,1700.0
2023-12-18 14:30:00,50.52,50.52,50.52,50.52,4113.0,46.7216,46.7216,46.7216,46.7216,4113.0
2023-12-18 15:00:00,50.52,50.52,50.52,50.52,1584.0,46.7216,46.7216,46.7216,46.7216,1584.0
2023-12-18 15:30:00,50.52,50.52,50.51,50.51,7559.0,46.7216,46.7216,46.7124,46.7124,7559.0
2023-12-19 09:30:00,50.52,50.52,50.51,50.52,2762.0,46.7216,46.7216,46.7124,46.7216,2762.0
2023-12-19 10:00:00,50.52,50.52,50.51,50.51,2176.0,46.7216,46.7216,46.7124,46.7124,2176.0
2023-12-19 10:30:00,50.51,50.51,50.51,50.51,4348.0,46.7124,46.7124,46.7124,46.7124,4348.0
2023-12-19 11:00:00,50.51,50.51,50.51,50.51,3796.0,46.7124,46.7124,46.7124,46.7124,3796.0
2023-12-19 11:30:00,50.51,50.51,50.51,50.51,10593.0,46.7124,46.7124,46.7124,46.7124,10593.0
2023-12-19 12:00:00,50.51,50.51,50.51,50.51,8796.0,46.7124,46.7124,46.7124,46.7124,8796.0
2023-12-19 12:30:00,50.51,50.51,50.51,50.51,3622.0,46.7124,46.7124,46.7124,46.7124,3622.0
2023-12-19 13:00:00,50.51,50.51,50.49,50.49,33567.0,46.7124,46.7124,46.6939,46.6939,33567.0
2023-12-19 13:30:00,50.49,50.49,50.49,50.49,400.0,46.6939,46.6939,46.6939,46.6939,400.0
2023-12-19 14:00:00,50.49,50.5,50.49,50.49,1300.0,46.6939,46.7031,46.6939,46.6939,1300.0
2023-12-19 14:30:00,50.49,50.52,50.49,50.52,11322.0,46.6939,46.7216,46.6939,46.7216,11322.0
2023-12-19 15:00:00,50.52,50.53,50.52,50.52,10400.0,46.7216,46.7309,46.7216,46.7216,10400.0
2023-12-19 15:30:00,50.52,50.52,50.51,50.52,23922.0,46.7216,46.7216,46.7124,46.7216,23922.0
2023-12-20 09:30:00,50.52,50.52,50.5,50.51,12190.0,46.7216,46.7216,46.7031,46.7124,12190.0
2023-12-20 10:00:00,50.51,50.51,50.51,50.51,4718.0,46.7124,46.7124,46.7124,46.7124,4718.0
2023-12-20 10:30:00,50.51,50.51,50.51,50.51,4500.0,46.7124,46.7124,46.7124,46.7124,4500.0
2023-12-20 11:00:00,50.51,50.51,50.51,50.51,2400.0,46.7124,46.7124,46.7124,46.7124,2400.0
2023-12-20 11:30:00,50.5,50.5,50.5,50.5,308.0,46.7031,46.7031,46.7031,46.7031,308.0
2023-12-20 12:00:00,50.5,50.51,50.5,50.51,16463.0,46.7031,46.7124,46.7031,46.7124,16463.0
2023-12-20 12:30:00,50.51,50.51,50.51,50.51,6648.0,46.7124,46.7124,46.7124,46.7124,6648.0
2023-12-20 13:00:00,50.51,50.51,50.49,50.49,13485.0,46.7124,46.7124,46.6939,46.6939,13485.0
2023-12-20 13:30:00,50.49,50.5,50.48,50.49,28597.0,46.6939,46.7031,46.6846,46.6939,28597.0
2023-12-20 14:00:00,50.49,50.49,50.49,50.49,3900.0,46.6939,46.6939,46.6939,46.6939,3900.0
2023-12-20 14:30:00,50.49,50.49,50.49,50.49,2000.0,46.6939,46.6939,46.6939,46.6939,2000.0
2023-12-20 15:00:00,50.49,50.49,50.48,50.48,9769.0,46.6939,46.6939,46.6846,46.6846,9769.0
2023-12-20 15:30:00,50.48,50.49,50.48,50.49,16921.0,46.6846,46.6939,46.6846,46.6939,16921.0
2023-12-21 09:30:00,50.52,50.53,50.52,50.53,3900.0,46.7216,46.7309,46.7216,46.7309,3900.0
2023-12-21 10:00:00,50.54,50.55,50.54,50.55,2962.0,46.7401,46.7494,46.7401,46.7494,2962.0
2023-12-21 10:30:00,50.55,50.55,50.55,50.55,2400.0,46.7494,46.7494,46.7494,46.7494,2400.0
2023-12-21 11:00:00,50.55,50.55,50.55,50.55,3051.0,46.7494,46.7494,46.7494,46.7494,3051.0
2023-12-21 11:30:00,50.55,50.55,50.55,50.55,0.0,46.7494,46.7494,46.7494,46.7494,0.0
2023-12-21 12:00:00,50.55,50.55,50.55,50.55,1800.0,46.7494,46.7494,46.7494,46.7494,1800.0
2023-12-21 12:30:00,50.55,50.55,50.53,50.53,10883.0,46.7494,46.7494,46.7309,46.7309,10883.0
2023-12-21 13:00:00,50.54,50.55,50.54,50.55,10262.0,46.7401,46.7494,46.7401,46.7494,10262.0
2023-12-21 13:30:00,50.55,50.55,50.55,50.55,8986.0,46.7494,46.7494,46.7494,46.7494,8986.0
2023-12-21 14:00:00,50.55,50.55,50.55,50.55,800.0,46.7494,46.7494,46.7494,46.7494,800.0
2023-12-21 14:30:00,50.55,50.55,50.55,50.55,3400.0,46.7494,46.7494,46.7494,46.7494,3400.0
2023-12-21 15:00:00,50.55,50.55,50.55,50.55,4797.0,46.7494,46.7494,46.7494,46.7494,4797.0
2023-12-21 15:30:00,50.55,50.55,50.55,50.55,6442.0,46.7494,46.7494,46.7494,46.7494,6442.0
2023-12-22 09:30:00,50.56,50.56,50.56,50.56,858.0,46.7586,46.7586,46.7586,46.7586,858.0
2023-12-22 10:00:00,50.56,50.56,50.56,50.56,0.0,46.7586,46.7586,46.7586,46.7586,0.0
2023-12-22 10:30:00,50.56,50.56,50.56,50.56,100.0,46.7586,46.7586,46.7586,46.7586,100.0
2023-12-22 11:00:00,50.56,50.56,50.56,50.56,948.0,46.7586,46.7586,46.7586,46.7586,948.0
2023-12-22 11:30:00,50.56,50.58,50.56,50.57,14370.0,46.7586,46.7771,46.7586,46.7679,14370.0
2023-12-22 12:00:00,50.56,50.56,50.56,50.56,6800.0,46.7586,46.7586,46.7586,46.7586,6800.0
2023-12-22 12:30:00,50.56,50.56,50.56,50.56,1900.0,46.7586,46.7586,46.7586,46.7586,1900.0
2023-12-22 13:00:00,50.56,50.56,50.56,50.56,100.0,46.7586,46.7586,46.7586,46.7586,100.0
2023-12-22 13:30:00,50.56,50.56,50.56,50.56,100.0,46.7586,46.7586,46.7586,46.7586,100.0
2023-12-22 14:00:00,50.56,50.56,50.56,50.56,100.0,46.7586,46.7586,46.7586,46.7586,100.0
2023-12-22 14:30:00,50.56,50.56,50.56,50.56,0.0,46.7586,46.7586,46.7586,46.7586,0.0
2023-12-22 15:00:00,50.56,50.56,50.56,50.56,0.0,46.7586,46.7586,46.7586,46.7586,0.0
2023-12-22 15:30:00,50.56,50.56,50.56,50.56,7545.0,46.7586,46.7586,46.7586,46.7586,7545.0
2023-12-26 09:30:00,50.58,50.58,50.58,50.58,500.0,46.7771,46.7771,46.7771,46.7771,500.0
2023-12-26 10:00:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 10:30:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 11:00:00,50.58,50.58,50.58,50.58,200.0,46.7771,46.7771,46.7771,46.7771,200.0
2023-12-26 11:30:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 12:00:00,50.58,50.58,50.58,50.58,200.0,46.7771,46.7771,46.7771,46.7771,200.0
2023-12-26 12:30:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 13:00:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 13:30:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 14:00:00,50.58,50.58,50.58,50.58,0.0,46.7771,46.7771,46.7771,46.7771,0.0
2023-12-26 14:30:00,50.58,50.58,50.58,50.58,1453.0,46.7771,46.7771,46.7771,46.7771,1453.0
2023-12-26 15:00:00,50.58,50.59,50.58,50.59,5058.0,46.7771,46.7864,46.7771,46.7864,5058.0
2023-12-26 15:30:00,50.59,50.59,50.58,50.58,15086.0,46.7864,46.7864,46.7771,46.7771,15086.0
2023-12-27 10:30:00,50.59,50.59,50.59,50.59,3443.0,46.7864,46.7864,46.7864,46.7864,3443.0
2023-12-27 11:00:00,50.59,50.59,50.59,50.59,112.0,46.7864,46.7864,46.7864,46.7864,112.0
2023-12-27 11:30:00,50.59,50.59,50.59,50.59,1699.0,46.7864,46.7864,46.7864,46.7864,1699.0
2023-12-27 12:00:00,50.59,50.59,50.59,50.59,100.0,46.7864,46.7864,46.7864,46.7864,100.0
2023-12-27 12:30:00,50.59,50.59,50.59,50.59,1200.0,46.7864,46.7864,46.7864,46.7864,1200.0
2023-12-27 13:00:00,50.59,50.59,50.59,50.59,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2023-12-27 13:30:00,50.59,50.59,50.59,50.59,4222.0,46.7864,46.7864,46.7864,46.7864,4222.0
2023-12-27 14:00:00,50.59,50.59,50.59,50.59,2800.0,46.7864,46.7864,46.7864,46.7864,2800.0
2023-12-27 14:30:00,50.59,50.59,50.59,50.59,5550.0,46.7864,46.7864,46.7864,46.7864,5550.0
2023-12-27 15:00:00,50.59,50.59,50.59,50.59,800.0,46.7864,46.7864,46.7864,46.7864,800.0
2023-12-27 15:30:00,50.58,50.58,50.58,50.58,12852.0,46.7771,46.7771,46.7771,46.7771,12852.0
2023-12-28 09:30:00,50.61,50.61,50.61,50.61,458.0,46.8049,46.8049,46.8049,46.8049,458.0
2023-12-28 10:00:00,50.61,50.62,50.61,50.62,21741.0,46.8049,46.8141,46.8049,46.8141,21741.0
2023-12-28 10:30:00,50.61,50.62,50.61,50.62,594.0,46.8049,46.8141,46.8049,46.8141,594.0
2023-12-28 11:00:00,50.61,50.62,50.61,50.62,2347.0,46.8049,46.8141,46.8049,46.8141,2347.0
2023-12-28 11:30:00,50.62,50.62,50.62,50.62,1950.0,46.8141,46.8141,46.8141,46.8141,1950.0
2023-12-28 12:00:00,50.62,50.62,50.62,50.62,400.0,46.8141,46.8141,46.8141,46.8141,400.0
2023-12-28 12:30:00,50.62,50.62,50.62,50.62,1300.0,46.8141,46.8141,46.8141,46.8141,1300.0
2023-12-28 13:00:00,50.62,50.62,50.62,50.62,500.0,46.8141,46.8141,46.8141,46.8141,500.0
2023-12-28 13:30:00,50.62,50.62,50.62,50.62,200.0,46.8141,46.8141,46.8141,46.8141,200.0
2023-12-28 14:00:00,50.62,50.63,50.62,50.63,4290.0,46.8141,46.8234,46.8141,46.8234,4290.0
2023-12-28 14:30:00,50.63,50.63,50.63,50.63,1480.0,46.8234,46.8234,46.8234,46.8234,1480.0
2023-12-28 15:00:00,50.63,50.63,50.63,50.63,1300.0,46.8234,46.8234,46.8234,46.8234,1300.0
2023-12-28 15:30:00,50.63,50.63,50.61,50.61,25429.0,46.8234,46.8234,46.8049,46.8049,25429.0
2023-12-29 09:30:00,50.63,50.63,50.63,50.63,0.0,46.8234,46.8234,46.8234,46.8234,0.0
2023-12-29 10:00:00,50.63,50.63,50.63,50.63,0.0,46.8234,46.8234,46.8234,46.8234,0.0
2023-12-29 10:30:00,50.62,50.62,50.62,50.62,400.0,46.8141,46.8141,46.8141,46.8141,400.0
2023-12-29 11:00:00,50.62,50.62,50.62,50.62,1500.0,46.8141,46.8141,46.8141,46.8141,1500.0
2023-12-29 11:30:00,50.62,50.62,50.62,50.62,500.0,46.8141,46.8141,46.8141,46.8141,500.0
2023-12-29 12:00:00,50.62,50.62,50.62,50.62,200.0,46.8141,46.8141,46.8141,46.8141,200.0
2023-12-29 12:30:00,50.62,50.62,50.62,50.62,7857.0,46.8141,46.8141,46.8141,46.8141,7857.0
2023-12-29 13:00:00,50.62,50.62,50.62,50.62,400.0,46.8141,46.8141,46.8141,46.8141,400.0
2023-12-29 13:30:00,50.62,50.63,50.62,50.63,3105.0,46.8141,46.8234,46.8141,46.8234,3105.0
2023-12-29 14:00:00,50.63,50.63,50.62,50.63,8606.0,46.8234,46.8234,46.8141,46.8234,8606.0
2023-12-29 14:30:00,50.63,50.63,50.63,50.63,300.0,46.8234,46.8234,46.8234,46.8234,300.0
2023-12-29 15:00:00,50.63,50.63,50.63,50.63,2277.0,46.8234,46.8234,46.8234,46.8234,2277.0
2023-12-29 15:30:00,50.63,50.64,50.63,50.63,3500.0,46.8234,46.8326,46.8234,46.8234,3500.0
2024-01-02 09:30:00,50.62,50.63,50.62,50.62,2615.0,46.8141,46.8234,46.8141,46.8141,2615.0
2024-01-02 10:00:00,50.63,50.63,50.63,50.63,300.0,46.8234,46.8234,46.8234,46.8234,300.0
2024-01-02 10:30:00,50.63,50.63,50.63,50.63,200.0,46.8234,46.8234,46.8234,46.8234,200.0
2024-01-02 11:00:00,50.63,50.64,50.63,50.64,2500.0,46.8234,46.8326,46.8234,46.8326,2500.0
2024-01-02 11:30:00,50.63,50.64,50.62,50.63,22584.0,46.8234,46.8326,46.8141,46.8234,22584.0
2024-01-02 12:00:00,50.63,50.64,50.63,50.64,3098.0,46.8234,46.8326,46.8234,46.8326,3098.0
2024-01-02 12:30:00,50.63,50.65,50.63,50.64,9242.0,46.8234,46.8419,46.8234,46.8326,9242.0
2024-01-02 13:00:00,50.64,50.65,50.64,50.65,7900.0,46.8326,46.8419,46.8326,46.8419,7900.0
2024-01-02 13:30:00,50.65,50.65,50.65,50.65,2756.0,46.8419,46.8419,46.8419,46.8419,2756.0
2024-01-02 14:00:00,50.65,50.65,50.65,50.65,3000.0,46.8419,46.8419,46.8419,46.8419,3000.0
2024-01-02 14:30:00,50.65,50.65,50.65,50.65,900.0,46.8419,46.8419,46.8419,46.8419,900.0
2024-01-02 15:00:00,50.65,50.65,50.65,50.65,3200.0,46.8419,46.8419,46.8419,46.8419,3200.0
2024-01-02 15:30:00,50.65,50.65,50.65,50.65,5924.0,46.8419,46.8419,46.8419,46.8419,5924.0
2024-01-03 09:30:00,50.65,50.66,50.65,50.66,719.0,46.8419,46.8511,46.8419,46.8511,719.0
2024-01-03 10:00:00,50.66,50.66,50.66,50.66,0.0,46.8511,46.8511,46.8511,46.8511,0.0
2024-01-03 10:30:00,50.66,50.66,50.66,50.66,0.0,46.8511,46.8511,46.8511,46.8511,0.0
2024-01-03 11:00:00,50.66,50.66,50.66,50.66,100.0,46.8511,46.8511,46.8511,46.8511,100.0
2024-01-03 11:30:00,50.66,50.66,50.66,50.66,600.0,46.8511,46.8511,46.8511,46.8511,600.0
2024-01-03 12:00:00,50.66,50.66,50.66,50.66,2058.0,46.8511,46.8511,46.8511,46.8511,2058.0
2024-01-03 12:30:00,50.66,50.66,50.66,50.66,0.0,46.8511,46.8511,46.8511,46.8511,0.0
2024-01-03 13:00:00,50.66,50.66,50.66,50.66,1600.0,46.8511,46.8511,46.8511,46.8511,1600.0
2024-01-03 13:30:00,50.66,50.66,50.66,50.66,300.0,46.8511,46.8511,46.8511,46.8511,300.0
2024-01-03 14:00:00,50.66,50.66,50.66,50.66,7976.0,46.8511,46.8511,46.8511,46.8511,7976.0
2024-01-03 14:30:00,50.66,50.66,50.66,50.66,500.0,46.8511,46.8511,46.8511,46.8511,500.0
2024-01-03 15:00:00,50.66,50.66,50.66,50.66,0.0,46.8511,46.8511,46.8511,46.8511,0.0
2024-01-03 15:30:00,50.66,50.66,50.65,50.66,7466.0,46.8511,46.8511,46.8419,46.8511,7466.0
2024-01-04 09:30:00,50.65,50.68,50.61,50.68,19858.0,46.8419,46.8696,46.8049,46.8696,19858.0
2024-01-04 10:00:00,50.69,50.69,50.69,50.69,5100.0,46.8788,46.8788,46.8788,46.8788,5100.0
2024-01-04 10:30:00,50.69,50.69,50.69,50.69,3100.0,46.8788,46.8788,46.8788,46.8788,3100.0
2024-01-04 11:00:00,50.69,50.7,50.69,50.7,3000.0,46.8788,46.8881,46.8788,46.8881,3000.0
2024-01-04 11:30:00,50.7,50.7,50.7,50.7,4002.0,46.8881,46.8881,46.8881,46.8881,4002.0
2024-01-04 12:00:00,50.7,50.7,50.7,50.7,5002.0,46.8881,46.8881,46.8881,46.8881,5002.0
2024-01-04 12:30:00,50.7,50.7,50.7,50.7,7633.0,46.8881,46.8881,46.8881,46.8881,7633.0
2024-01-04 13:00:00,50.7,50.7,50.69,50.69,13064.0,46.8881,46.8881,46.8788,46.8788,13064.0
2024-01-04 13:30:00,50.69,50.69,50.69,50.69,700.0,46.8788,46.8788,46.8788,46.8788,700.0
2024-01-04 14:00:00,50.69,50.69,50.69,50.69,600.0,46.8788,46.8788,46.8788,46.8788,600.0
2024-01-04 14:30:00,50.69,50.69,50.69,50.69,500.0,46.8788,46.8788,46.8788,46.8788,500.0
2024-01-04 15:00:00,50.69,50.69,50.69,50.69,400.0,46.8788,46.8788,46.8788,46.8788,400.0
2024-01-04 15:30:00,50.69,50.69,50.68,50.68,3500.0,46.8788,46.8788,46.8696,46.8696,3500.0
2024-01-05 09:30:00,50.7,50.7,50.7,50.7,1000.0,46.8881,46.8881,46.8881,46.8881,1000.0
2024-01-05 10:00:00,50.7,50.7,50.7,50.7,1200.0,46.8881,46.8881,46.8881,46.8881,1200.0
2024-01-05 10:30:00,50.7,50.7,50.7,50.7,0.0,46.8881,46.8881,46.8881,46.8881,0.0
2024-01-05 11:00:00,50.7,50.7,50.7,50.7,600.0,46.8881,46.8881,46.8881,46.8881,600.0
2024-01-05 11:30:00,50.7,50.7,50.7,50.7,1100.0,46.8881,46.8881,46.8881,46.8881,1100.0
2024-01-05 12:00:00,50.7,50.7,50.7,50.7,1000.0,46.8881,46.8881,46.8881,46.8881,1000.0
2024-01-05 12:30:00,50.7,50.7,50.7,50.7,100.0,46.8881,46.8881,46.8881,46.8881,100.0
2024-01-05 13:00:00,50.7,50.7,50.7,50.7,0.0,46.8881,46.8881,46.8881,46.8881,0.0
2024-01-05 13:30:00,50.7,50.7,50.7,50.7,0.0,46.8881,46.8881,46.8881,46.8881,0.0
2024-01-05 14:00:00,50.7,50.7,50.7,50.7,0.0,46.8881,46.8881,46.8881,46.8881,0.0
2024-01-05 14:30:00,50.7,50.7,50.7,50.7,800.0,46.8881,46.8881,46.8881,46.8881,800.0
2024-01-05 15:00:00,50.7,50.7,50.7,50.7,723.0,46.8881,46.8881,46.8881,46.8881,723.0
2024-01-05 15:30:00,50.7,50.7,50.7,50.7,3225.0,46.8881,46.8881,46.8881,46.8881,3225.0
2024-01-08 09:30:00,50.72,50.72,50.7,50.7,3861.0,46.9066,46.9066,46.8881,46.8881,3861.0
2024-01-08 10:00:00,50.7,50.7,50.7,50.7,1300.0,46.8881,46.8881,46.8881,46.8881,1300.0
2024-01-08 10:30:00,50.71,50.73,50.71,50.73,5300.0,46.8973,46.9158,46.8973,46.9158,5300.0
2024-01-08 11:00:00,50.73,50.73,50.73,50.73,443.0,46.9158,46.9158,46.9158,46.9158,443.0
2024-01-08 11:30:00,50.73,50.73,50.73,50.73,0.0,46.9158,46.9158,46.9158,46.9158,0.0
2024-01-08 12:00:00,50.73,50.73,50.73,50.73,200.0,46.9158,46.9158,46.9158,46.9158,200.0
2024-01-08 12:30:00,50.73,50.73,50.73,50.73,0.0,46.9158,46.9158,46.9158,46.9158,0.0
2024-01-08 13:00:00,50.73,50.73,50.73,50.73,0.0,46.9158,46.9158,46.9158,46.9158,0.0
2024-01-08 13:30:00,50.73,50.73,50.72,50.72,2400.0,46.9158,46.9158,46.9066,46.9066,2400.0
2024-01-08 14:00:00,50.72,50.73,50.72,50.73,600.0,46.9066,46.9158,46.9066,46.9158,600.0
2024-01-08 14:30:00,50.73,50.73,50.73,50.73,0.0,46.9158,46.9158,46.9158,46.9158,0.0
2024-01-08 15:00:00,50.72,50.72,50.71,50.71,5340.0,46.9066,46.9066,46.8973,46.8973,5340.0
2024-01-08 15:30:00,50.72,50.72,50.71,50.72,8725.0,46.9066,46.9066,46.8973,46.9066,8725.0
2024-01-09 10:00:00,50.72,50.72,50.72,50.72,700.0,46.9066,46.9066,46.9066,46.9066,700.0
2024-01-09 10:30:00,50.72,50.72,50.72,50.72,200.0,46.9066,46.9066,46.9066,46.9066,200.0
2024-01-09 11:00:00,50.72,50.72,50.72,50.72,200.0,46.9066,46.9066,46.9066,46.9066,200.0
2024-01-09 11:30:00,50.72,50.72,50.72,50.72,0.0,46.9066,46.9066,46.9066,46.9066,0.0
2024-01-09 12:00:00,50.72,50.72,50.72,50.72,0.0,46.9066,46.9066,46.9066,46.9066,0.0
2024-01-09 12:30:00,50.72,50.72,50.72,50.72,0.0,46.9066,46.9066,46.9066,46.9066,0.0
2024-01-09 13:00:00,50.72,50.72,50.72,50.72,2200.0,46.9066,46.9066,46.9066,46.9066,2200.0
2024-01-09 13:30:00,50.72,50.73,50.72,50.73,4300.0,46.9066,46.9158,46.9066,46.9158,4300.0
2024-01-09 14:00:00,50.73,50.73,50.73,50.73,6313.0,46.9158,46.9158,46.9158,46.9158,6313.0
2024-01-09 14:30:00,50.73,50.74,50.73,50.74,3530.0,46.9158,46.9251,46.9158,46.9251,3530.0
2024-01-09 15:00:00,50.74,50.74,50.73,50.73,8819.0,46.9251,46.9251,46.9158,46.9158,8819.0
2024-01-09 15:30:00,50.73,50.73,50.73,50.73,13087.0,46.9158,46.9158,46.9158,46.9158,13087.0
2024-01-10 09:30:00,50.75,50.75,50.75,50.75,0.0,46.9343,46.9343,46.9343,46.9343,0.0
2024-01-10 10:00:00,50.75,50.75,50.75,50.75,0.0,46.9343,46.9343,46.9343,46.9343,0.0
2024-01-10 10:30:00,50.75,50.75,50.75,50.75,1900.0,46.9343,46.9343,46.9343,46.9343,1900.0
2024-01-10 11:00:00,50.74,50.74,50.74,50.74,800.0,46.9251,46.9251,46.9251,46.9251,800.0
2024-01-10 11:30:00,50.74,50.74,50.74,50.74,2220.0,46.9251,46.9251,46.9251,46.9251,2220.0
2024-01-10 12:00:00,50.74,50.74,50.74,50.74,0.0,46.9251,46.9251,46.9251,46.9251,0.0
2024-01-10 12:30:00,50.74,50.74,50.74,50.74,360.0,46.9251,46.9251,46.9251,46.9251,360.0
2024-01-10 13:00:00,50.74,50.74,50.74,50.74,100.0,46.9251,46.9251,46.9251,46.9251,100.0
2024-01-10 13:30:00,50.74,50.74,50.74,50.74,531.0,46.9251,46.9251,46.9251,46.9251,531.0
2024-01-10 14:00:00,50.74,50.74,50.74,50.74,100.0,46.9251,46.9251,46.9251,46.9251,100.0
2024-01-10 14:30:00,50.74,50.74,50.74,50.74,1300.0,46.9251,46.9251,46.9251,46.9251,1300.0
2024-01-10 15:00:00,50.74,50.74,50.74,50.74,0.0,46.9251,46.9251,46.9251,46.9251,0.0
2024-01-10 15:30:00,50.74,50.74,50.73,50.74,3780.0,46.9251,46.9251,46.9158,46.9251,3780.0
2024-01-11 09:30:00,50.77,50.77,50.77,50.77,3165.0,46.9528,46.9528,46.9528,46.9528,3165.0
2024-01-11 10:00:00,50.77,50.77,50.77,50.77,1967.0,46.9528,46.9528,46.9528,46.9528,1967.0
2024-01-11 10:30:00,50.77,50.77,50.77,50.77,0.0,46.9528,46.9528,46.9528,46.9528,0.0
2024-01-11 11:00:00,50.77,50.77,50.77,50.77,4547.0,46.9528,46.9528,46.9528,46.9528,4547.0
2024-01-11 11:30:00,50.77,50.77,50.77,50.77,1000.0,46.9528,46.9528,46.9528,46.9528,1000.0
2024-01-11 12:00:00,50.77,50.77,50.77,50.77,2788.0,46.9528,46.9528,46.9528,46.9528,2788.0
2024-01-11 12:30:00,50.77,50.77,50.77,50.77,200.0,46.9528,46.9528,46.9528,46.9528,200.0
2024-01-11 13:00:00,50.77,50.77,50.77,50.77,1500.0,46.9528,46.9528,46.9528,46.9528,1500.0
2024-01-11 13:30:00,50.77,50.77,50.77,50.77,1156.0,46.9528,46.9528,46.9528,46.9528,1156.0
2024-01-11 14:00:00,50.77,50.77,50.77,50.77,2567.0,46.9528,46.9528,46.9528,46.9528,2567.0
2024-01-11 14:30:00,50.77,50.77,50.77,50.77,1189.0,46.9528,46.9528,46.9528,46.9528,1189.0
2024-01-11 15:00:00,50.77,50.77,50.77,50.77,353.0,46.9528,46.9528,46.9528,46.9528,353.0
2024-01-11 15:30:00,50.77,50.78,50.77,50.78,1756.0,46.9528,46.9621,46.9528,46.9621,1756.0
2024-01-12 09:30:00,50.77,50.78,50.77,50.77,6906.0,46.9528,46.9621,46.9528,46.9528,6906.0
2024-01-12 10:00:00,50.77,50.77,50.77,50.77,16010.0,46.9528,46.9528,46.9528,46.9528,16010.0
2024-01-12 10:30:00,50.77,50.77,50.77,50.77,700.0,46.9528,46.9528,46.9528,46.9528,700.0
2024-01-12 11:00:00,50.77,50.77,50.77,50.77,500.0,46.9528,46.9528,46.9528,46.9528,500.0
2024-01-12 11:30:00,50.77,50.77,50.76,50.76,900.0,46.9528,46.9528,46.9436,46.9436,900.0
2024-01-12 12:00:00,50.77,50.77,50.77,50.77,7072.0,46.9528,46.9528,46.9528,46.9528,7072.0
2024-01-12 12:30:00,50.77,50.77,50.77,50.77,200.0,46.9528,46.9528,46.9528,46.9528,200.0
2024-01-12 13:00:00,50.77,50.77,50.77,50.77,200.0,46.9528,46.9528,46.9528,46.9528,200.0
2024-01-12 13:30:00,50.77,50.77,50.77,50.77,0.0,46.9528,46.9528,46.9528,46.9528,0.0
2024-01-12 14:00:00,50.77,50.77,50.77,50.77,1000.0,46.9528,46.9528,46.9528,46.9528,1000.0
2024-01-12 14:30:00,50.77,50.78,50.76,50.78,14145.0,46.9528,46.9621,46.9436,46.9621,14145.0
2024-01-12 15:00:00,50.78,50.78,50.77,50.78,10900.0,46.9621,46.9621,46.9528,46.9621,10900.0
2024-01-12 15:30:00,50.78,50.78,50.77,50.78,22388.0,46.9621,46.9621,46.9528,46.9621,22388.0
2024-01-16 09:30:00,50.8,50.81,50.79,50.79,7000.0,46.9806,46.9898,46.9713,46.9713,7000.0
2024-01-16 10:00:00,50.8,50.8,50.8,50.8,600.0,46.9806,46.9806,46.9806,46.9806,600.0
2024-01-16 10:30:00,50.8,50.8,50.8,50.8,1300.0,46.9806,46.9806,46.9806,46.9806,1300.0
2024-01-16 11:00:00,50.8,50.8,50.8,50.8,0.0,46.9806,46.9806,46.9806,46.9806,0.0
2024-01-16 11:30:00,50.8,50.8,50.8,50.8,100.0,46.9806,46.9806,46.9806,46.9806,100.0
2024-01-16 12:00:00,50.8,50.8,50.8,50.8,1365.0,46.9806,46.9806,46.9806,46.9806,1365.0
2024-01-16 12:30:00,50.8,50.8,50.8,50.8,500.0,46.9806,46.9806,46.9806,46.9806,500.0
2024-01-16 13:00:00,50.8,50.8,50.8,50.8,898.0,46.9806,46.9806,46.9806,46.9806,898.0
2024-01-16 13:30:00,50.8,50.8,50.8,50.8,100.0,46.9806,46.9806,46.9806,46.9806,100.0
2024-01-16 14:00:00,50.8,50.8,50.8,50.8,5900.0,46.9806,46.9806,46.9806,46.9806,5900.0
2024-01-16 14:30:00,50.8,50.8,50.8,50.8,2889.0,46.9806,46.9806,46.9806,46.9806,2889.0
2024-01-16 15:00:00,50.81,50.81,50.8,50.8,19818.0,46.9898,46.9898,46.9806,46.9806,19818.0
2024-01-16 15:30:00,50.8,50.81,50.8,50.8,26320.0,46.9806,46.9898,46.9806,46.9806,26320.0
2024-01-17 09:30:00,50.81,50.81,50.81,50.81,2156.0,46.9898,46.9898,46.9898,46.9898,2156.0
2024-01-17 10:00:00,50.8,50.8,50.8,50.8,507.0,46.9806,46.9806,46.9806,46.9806,507.0
2024-01-17 10:30:00,50.8,50.8,50.8,50.8,3300.0,46.9806,46.9806,46.9806,46.9806,3300.0
2024-01-17 11:00:00,50.8,50.8,50.8,50.8,0.0,46.9806,46.9806,46.9806,46.9806,0.0
2024-01-17 11:30:00,50.8,50.8,50.8,50.8,0.0,46.9806,46.9806,46.9806,46.9806,0.0
2024-01-17 12:00:00,50.8,50.81,50.8,50.8,7639.0,46.9806,46.9898,46.9806,46.9806,7639.0
2024-01-17 12:30:00,50.8,50.8,50.8,50.8,3600.0,46.9806,46.9806,46.9806,46.9806,3600.0
2024-01-17 13:00:00,50.8,50.8,50.8,50.8,7800.0,46.9806,46.9806,46.9806,46.9806,7800.0
2024-01-17 13:30:00,50.8,50.81,50.8,50.81,12950.0,46.9806,46.9898,46.9806,46.9898,12950.0
2024-01-17 14:00:00,50.81,50.81,50.81,50.81,4800.0,46.9898,46.9898,46.9898,46.9898,4800.0
2024-01-17 14:30:00,50.81,50.81,50.81,50.81,900.0,46.9898,46.9898,46.9898,46.9898,900.0
2024-01-17 15:00:00,50.81,50.81,50.8,50.81,10629.0,46.9898,46.9898,46.9806,46.9898,10629.0
2024-01-17 15:30:00,50.81,50.82,50.81,50.81,1939.0,46.9898,46.9991,46.9898,46.9898,1939.0
2024-01-18 09:30:00,50.84,50.84,50.84,50.84,2700.0,47.0176,47.0176,47.0176,47.0176,2700.0
2024-01-18 10:00:00,50.84,50.84,50.84,50.84,800.0,47.0176,47.0176,47.0176,47.0176,800.0
2024-01-18 10:30:00,50.84,50.84,50.84,50.84,700.0,47.0176,47.0176,47.0176,47.0176,700.0
2024-01-18 11:00:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 11:30:00,50.84,50.84,50.84,50.84,370.0,47.0176,47.0176,47.0176,47.0176,370.0
2024-01-18 12:00:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 12:30:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 13:00:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 13:30:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 14:00:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 14:30:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 15:00:00,50.84,50.84,50.84,50.84,0.0,47.0176,47.0176,47.0176,47.0176,0.0
2024-01-18 15:30:00,50.84,50.84,50.84,50.84,789.0,47.0176,47.0176,47.0176,47.0176,789.0
2024-01-19 09:30:00,50.84,50.85,50.84,50.84,8438.0,47.0176,47.0268,47.0176,47.0176,8438.0
2024-01-19 10:00:00,50.84,50.84,50.84,50.84,2722.0,47.0176,47.0176,47.0176,47.0176,2722.0
2024-01-19 10:30:00,50.84,50.84,50.84,50.84,3622.0,47.0176,47.0176,47.0176,47.0176,3622.0
2024-01-19 11:00:00,50.84,50.85,50.84,50.85,7858.0,47.0176,47.0268,47.0176,47.0268,7858.0
2024-01-19 11:30:00,50.85,50.85,50.85,50.85,1300.0,47.0268,47.0268,47.0268,47.0268,1300.0
2024-01-19 12:00:00,50.85,50.85,50.85,50.85,0.0,47.0268,47.0268,47.0268,47.0268,0.0
2024-01-19 12:30:00,50.85,50.85,50.85,50.85,100.0,47.0268,47.0268,47.0268,47.0268,100.0
2024-01-19 13:00:00,50.85,50.85,50.85,50.85,0.0,47.0268,47.0268,47.0268,47.0268,0.0
2024-01-19 13:30:00,50.85,50.85,50.85,50.85,0.0,47.0268,47.0268,47.0268,47.0268,0.0
2024-01-19 14:00:00,50.85,50.85,50.85,50.85,6250.0,47.0268,47.0268,47.0268,47.0268,6250.0
2024-01-19 14:30:00,50.85,50.85,50.85,50.85,7507.0,47.0268,47.0268,47.0268,47.0268,7507.0
2024-01-19 15:00:00,50.85,50.85,50.85,50.85,5165.0,47.0268,47.0268,47.0268,47.0268,5165.0
2024-01-19 15:30:00,50.84,50.84,50.84,50.84,2600.0,47.0176,47.0176,47.0176,47.0176,2600.0
2024-01-22 09:30:00,50.87,50.88,50.87,50.88,2283.0,47.0453,47.0546,47.0453,47.0546,2283.0
2024-01-22 10:00:00,50.88,50.88,50.88,50.88,800.0,47.0546,47.0546,47.0546,47.0546,800.0
2024-01-22 10:30:00,50.88,50.88,50.88,50.88,200.0,47.0546,47.0546,47.0546,47.0546,200.0
2024-01-22 11:00:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-22 11:30:00,50.88,50.88,50.88,50.88,400.0,47.0546,47.0546,47.0546,47.0546,400.0
2024-01-22 12:00:00,50.88,50.88,50.88,50.88,1400.0,47.0546,47.0546,47.0546,47.0546,1400.0
2024-01-22 12:30:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-22 13:00:00,50.88,50.88,50.88,50.88,100.0,47.0546,47.0546,47.0546,47.0546,100.0
2024-01-22 13:30:00,50.88,50.88,50.88,50.88,1115.0,47.0546,47.0546,47.0546,47.0546,1115.0
2024-01-22 14:00:00,50.88,50.88,50.88,50.88,500.0,47.0546,47.0546,47.0546,47.0546,500.0
2024-01-22 14:30:00,50.87,50.87,50.86,50.87,4351.0,47.0453,47.0453,47.0361,47.0453,4351.0
2024-01-22 15:00:00,50.87,50.87,50.87,50.87,1400.0,47.0453,47.0453,47.0453,47.0453,1400.0
2024-01-22 15:30:00,50.87,50.87,50.85,50.87,27887.0,47.0453,47.0453,47.0268,47.0453,27887.0
2024-01-23 09:30:00,50.86,50.88,50.86,50.88,2379.0,47.0361,47.0546,47.0361,47.0546,2379.0
2024-01-23 10:00:00,50.88,50.88,50.88,50.88,1909.0,47.0546,47.0546,47.0546,47.0546,1909.0
2024-01-23 10:30:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-23 11:00:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-23 11:30:00,50.88,50.88,50.88,50.88,600.0,47.0546,47.0546,47.0546,47.0546,600.0
2024-01-23 12:00:00,50.88,50.88,50.88,50.88,3407.0,47.0546,47.0546,47.0546,47.0546,3407.0
2024-01-23 12:30:00,50.88,50.88,50.88,50.88,300.0,47.0546,47.0546,47.0546,47.0546,300.0
2024-01-23 13:00:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-23 13:30:00,50.88,50.88,50.88,50.88,3600.0,47.0546,47.0546,47.0546,47.0546,3600.0
2024-01-23 14:00:00,50.88,50.88,50.88,50.88,1400.0,47.0546,47.0546,47.0546,47.0546,1400.0
2024-01-23 14:30:00,50.87,50.88,50.87,50.88,691.0,47.0453,47.0546,47.0453,47.0546,691.0
2024-01-23 15:00:00,50.88,50.88,50.87,50.88,1732.0,47.0546,47.0546,47.0453,47.0546,1732.0
2024-01-23 15:30:00,50.88,50.88,50.88,50.88,4600.0,47.0546,47.0546,47.0546,47.0546,4600.0
2024-01-24 09:30:00,50.88,50.88,50.88,50.88,11656.0,47.0546,47.0546,47.0546,47.0546,11656.0
2024-01-24 10:00:00,50.88,50.88,50.88,50.88,1000.0,47.0546,47.0546,47.0546,47.0546,1000.0
2024-01-24 10:30:00,50.88,50.88,50.88,50.88,400.0,47.0546,47.0546,47.0546,47.0546,400.0
2024-01-24 11:00:00,50.88,50.88,50.88,50.88,200.0,47.0546,47.0546,47.0546,47.0546,200.0
2024-01-24 11:30:00,50.88,50.88,50.88,50.88,0.0,47.0546,47.0546,47.0546,47.0546,0.0
2024-01-24 12:00:00,50.88,50.88,50.88,50.88,500.0,47.0546,47.0546,47.0546,47.0546,500.0
2024-01-24 12:30:00,50.89,50.89,50.89,50.89,400.0,47.0638,47.0638,47.0638,47.0638,400.0
2024-01-24 13:00:00,50.89,50.89,50.89,50.89,0.0,47.0638,47.0638,47.0638,47.0638,0.0
2024-01-24 13:30:00,50.89,50.89,50.89,50.89,800.0,47.0638,47.0638,47.0638,47.0638,800.0
2024-01-24 14:00:00,50.88,50.88,50.88,50.88,100.0,47.0546,47.0546,47.0546,47.0546,100.0
2024-01-24 14:30:00,50.88,50.88,50.88,50.88,573.0,47.0546,47.0546,47.0546,47.0546,573.0
2024-01-24 15:00:00,50.89,50.89,50.89,50.89,1550.0,47.0638,47.0638,47.0638,47.0638,1550.0
2024-01-24 15:30:00,50.9,50.91,50.9,50.91,6100.0,47.0731,47.0823,47.0731,47.0823,6100.0
2024-01-25 09:30:00,50.92,50.92,50.91,50.92,4398.0,47.0916,47.0916,47.0823,47.0916,4398.0
2024-01-25 10:00:00,50.92,50.92,50.92,50.92,2200.0,47.0916,47.0916,47.0916,47.0916,2200.0
2024-01-25 10:30:00,50.92,50.93,50.92,50.93,400.0,47.0916,47.1008,47.0916,47.1008,400.0
2024-01-25 11:00:00,50.92,50.92,50.92,50.92,300.0,47.0916,47.0916,47.0916,47.0916,300.0
2024-01-25 11:30:00,50.92,50.92,50.92,50.92,334.0,47.0916,47.0916,47.0916,47.0916,334.0
2024-01-25 12:00:00,50.92,50.92,50.92,50.92,100.0,47.0916,47.0916,47.0916,47.0916,100.0
2024-01-25 12:30:00,50.92,50.92,50.92,50.92,0.0,47.0916,47.0916,47.0916,47.0916,0.0
2024-01-25 13:00:00,50.93,50.94,50.93,50.94,3505.0,47.1008,47.11,47.1008,47.11,3505.0
2024-01-25 13:30:00,50.94,50.95,50.94,50.95,2700.0,47.11,47.1193,47.11,47.1193,2700.0
2024-01-25 14:00:00,50.95,50.95,50.93,50.93,2333.0,47.1193,47.1193,47.1008,47.1008,2333.0
2024-01-25 14:30:00,50.93,50.93,50.92,50.92,2200.0,47.1008,47.1008,47.0916,47.0916,2200.0
2024-01-25 15:00:00,50.92,50.92,50.92,50.92,100.0,47.0916,47.0916,47.0916,47.0916,100.0
2024-01-25 15:30:00,50.92,50.93,50.92,50.92,8352.0,47.0916,47.1008,47.0916,47.0916,8352.0
2024-01-26 09:30:00,50.94,50.94,50.94,50.94,400.0,47.11,47.11,47.11,47.11,400.0
2024-01-26 10:00:00,50.94,50.94,50.94,50.94,1100.0,47.11,47.11,47.11,47.11,1100.0
2024-01-26 10:30:00,50.94,50.94,50.94,50.94,0.0,47.11,47.11,47.11,47.11,0.0
2024-01-26 11:00:00,50.94,50.94,50.94,50.94,0.0,47.11,47.11,47.11,47.11,0.0
2024-01-26 11:30:00,50.94,50.94,50.94,50.94,0.0,47.11,47.11,47.11,47.11,0.0
2024-01-26 12:00:00,50.95,50.95,50.95,50.95,4000.0,47.1193,47.1193,47.1193,47.1193,4000.0
2024-01-26 12:30:00,50.95,50.95,50.95,50.95,1385.0,47.1193,47.1193,47.1193,47.1193,1385.0
2024-01-26 13:00:00,50.95,50.95,50.95,50.95,11662.0,47.1193,47.1193,47.1193,47.1193,11662.0
2024-01-26 13:30:00,50.95,50.95,50.95,50.95,1728.0,47.1193,47.1193,47.1193,47.1193,1728.0
2024-01-26 14:00:00,50.95,50.95,50.95,50.95,2300.0,47.1193,47.1193,47.1193,47.1193,2300.0
2024-01-26 14:30:00,50.95,50.95,50.95,50.95,3710.0,47.1193,47.1193,47.1193,47.1193,3710.0
2024-01-26 15:00:00,50.95,50.95,50.95,50.95,600.0,47.1193,47.1193,47.1193,47.1193,600.0
2024-01-26 15:30:00,50.95,50.95,50.95,50.95,2556.0,47.1193,47.1193,47.1193,47.1193,2556.0
2024-01-29 09:30:00,50.97,50.97,50.95,50.95,6500.0,47.1378,47.1378,47.1193,47.1193,6500.0
2024-01-29 10:00:00,50.95,50.95,50.94,50.95,6393.0,47.1193,47.1193,47.11,47.1193,6393.0
2024-01-29 10:30:00,50.95,50.95,50.95,50.95,1912.0,47.1193,47.1193,47.1193,47.1193,1912.0
2024-01-29 11:00:00,50.95,50.95,50.95,50.95,573.0,47.1193,47.1193,47.1193,47.1193,573.0
2024-01-29 11:30:00,50.95,50.95,50.95,50.95,0.0,47.1193,47.1193,47.1193,47.1193,0.0
2024-01-29 12:00:00,50.95,50.95,50.95,50.95,0.0,47.1193,47.1193,47.1193,47.1193,0.0
2024-01-29 12:30:00,50.95,50.95,50.95,50.95,300.0,47.1193,47.1193,47.1193,47.1193,300.0
2024-01-29 13:00:00,50.95,50.95,50.95,50.95,300.0,47.1193,47.1193,47.1193,47.1193,300.0
2024-01-29 13:30:00,50.95,50.95,50.95,50.95,700.0,47.1193,47.1193,47.1193,47.1193,700.0
2024-01-29 14:00:00,50.95,50.95,50.95,50.95,300.0,47.1193,47.1193,47.1193,47.1193,300.0
2024-01-29 14:30:00,50.95,50.95,50.95,50.95,1226.0,47.1193,47.1193,47.1193,47.1193,1226.0
2024-01-29 15:00:00,50.95,50.95,50.95,50.95,400.0,47.1193,47.1193,47.1193,47.1193,400.0
2024-01-29 15:30:00,50.95,50.95,50.95,50.95,3442.0,47.1193,47.1193,47.1193,47.1193,3442.0
2024-01-30 09:30:00,50.95,50.95,50.94,50.94,22832.0,47.1193,47.1193,47.11,47.11,22832.0
2024-01-30 10:00:00,50.94,50.95,50.94,50.94,6950.0,47.11,47.1193,47.11,47.11,6950.0
2024-01-30 10:30:00,50.95,50.95,50.95,50.95,900.0,47.1193,47.1193,47.1193,47.1193,900.0
2024-01-30 11:00:00,50.95,50.95,50.94,50.94,1491.0,47.1193,47.1193,47.11,47.11,1491.0
2024-01-30 11:30:00,50.95,50.95,50.95,50.95,351.0,47.1193,47.1193,47.1193,47.1193,351.0
2024-01-30 12:00:00,50.95,50.95,50.94,50.95,2444.0,47.1193,47.1193,47.11,47.1193,2444.0
2024-01-30 12:30:00,50.95,50.95,50.95,50.95,596.0,47.1193,47.1193,47.1193,47.1193,596.0
2024-01-30 13:00:00,50.94,50.95,50.94,50.94,1700.0,47.11,47.1193,47.11,47.11,1700.0
2024-01-30 13:30:00,50.94,50.94,50.94,50.94,856.0,47.11,47.11,47.11,47.11,856.0
2024-01-30 14:00:00,50.95,50.95,50.95,50.95,750.0,47.1193,47.1193,47.1193,47.1193,750.0
2024-01-30 14:30:00,50.95,50.95,50.95,50.95,860.0,47.1193,47.1193,47.1193,47.1193,860.0
2024-01-30 15:00:00,50.95,50.95,50.95,50.95,978.0,47.1193,47.1193,47.1193,47.1193,978.0
2024-01-30 15:30:00,50.95,50.95,50.95,50.95,3211.0,47.1193,47.1193,47.1193,47.1193,3211.0
2024-01-31 09:30:00,50.95,50.96,50.95,50.95,7023.0,47.1193,47.1285,47.1193,47.1193,7023.0
2024-01-31 10:00:00,50.95,50.95,50.93,50.94,11196.0,47.1193,47.1193,47.1008,47.11,11196.0
2024-01-31 10:30:00,50.94,50.94,50.94,50.94,1200.0,47.11,47.11,47.11,47.11,1200.0
2024-01-31 11:00:00,50.93,50.93,50.91,50.92,4765.0,47.1008,47.1008,47.0823,47.0916,4765.0
2024-01-31 11:30:00,50.92,50.92,50.92,50.92,2491.0,47.0916,47.0916,47.0916,47.0916,2491.0
2024-01-31 12:00:00,50.92,50.92,50.92,50.92,2143.0,47.0916,47.0916,47.0916,47.0916,2143.0
2024-01-31 12:30:00,50.92,50.92,50.91,50.91,2083.0,47.0916,47.0916,47.0823,47.0823,2083.0
2024-01-31 13:00:00,50.91,50.91,50.91,50.91,1200.0,47.0823,47.0823,47.0823,47.0823,1200.0
2024-01-31 13:30:00,50.91,50.91,50.91,50.91,1800.0,47.0823,47.0823,47.0823,47.0823,1800.0
2024-01-31 14:00:00,50.92,50.92,50.91,50.91,5329.0,47.0916,47.0916,47.0823,47.0823,5329.0
2024-01-31 14:30:00,50.91,50.91,50.91,50.91,1900.0,47.0823,47.0823,47.0823,47.0823,1900.0
2024-01-31 15:00:00,50.91,50.91,50.91,50.91,200.0,47.0823,47.0823,47.0823,47.0823,200.0
2024-01-31 15:30:00,50.91,50.92,50.91,50.92,3078.0,47.0823,47.0916,47.0823,47.0916,3078.0
2024-02-01 09:30:00,50.7,50.71,50.69,50.7,10709.0,47.1279,47.1372,47.1186,47.1279,10709.0
2024-02-01 10:00:00,50.7,50.7,50.7,50.7,6100.0,47.1279,47.1279,47.1279,47.1279,6100.0
2024-02-01 10:30:00,50.7,50.7,50.7,50.7,100.0,47.1279,47.1279,47.1279,47.1279,100.0
2024-02-01 11:00:00,50.7,50.7,50.7,50.7,4786.0,47.1279,47.1279,47.1279,47.1279,4786.0
2024-02-01 11:30:00,50.7,50.7,50.7,50.7,10200.0,47.1279,47.1279,47.1279,47.1279,10200.0
2024-02-01 12:00:00,50.7,50.7,50.7,50.7,3400.0,47.1279,47.1279,47.1279,47.1279,3400.0
2024-02-01 12:30:00,50.7,50.7,50.7,50.7,1559.0,47.1279,47.1279,47.1279,47.1279,1559.0
2024-02-01 13:00:00,50.7,50.7,50.7,50.7,3500.0,47.1279,47.1279,47.1279,47.1279,3500.0
2024-02-01 13:30:00,50.7,50.71,50.7,50.71,300.0,47.1279,47.1372,47.1279,47.1372,300.0
2024-02-01 14:00:00,50.71,50.72,50.7,50.72,3409.0,47.1372,47.1465,47.1279,47.1465,3409.0
2024-02-01 14:30:00,50.72,50.72,50.72,50.72,0.0,47.1465,47.1465,47.1465,47.1465,0.0
2024-02-01 15:00:00,50.73,50.73,50.72,50.72,3300.0,47.1558,47.1558,47.1465,47.1465,3300.0
2024-02-01 15:30:00,50.72,50.73,50.71,50.71,6121.0,47.1465,47.1558,47.1372,47.1372,6121.0
2024-02-02 09:30:00,50.72,50.73,50.72,50.73,2733.0,47.1465,47.1558,47.1465,47.1558,2733.0
2024-02-02 10:00:00,50.73,50.73,50.73,50.73,1339.0,47.1558,47.1558,47.1558,47.1558,1339.0
2024-02-02 10:30:00,50.73,50.73,50.72,50.72,2085.0,47.1558,47.1558,47.1465,47.1465,2085.0
2024-02-02 11:00:00,50.73,50.73,50.73,50.73,100.0,47.1558,47.1558,47.1558,47.1558,100.0
2024-02-02 11:30:00,50.73,50.73,50.73,50.73,150.0,47.1558,47.1558,47.1558,47.1558,150.0
2024-02-02 12:00:00,50.73,50.73,50.72,50.73,5658.0,47.1558,47.1558,47.1465,47.1558,5658.0
2024-02-02 12:30:00,50.73,50.73,50.73,50.73,1600.0,47.1558,47.1558,47.1558,47.1558,1600.0
2024-02-02 13:00:00,50.73,50.73,50.73,50.73,700.0,47.1558,47.1558,47.1558,47.1558,700.0
2024-02-02 13:30:00,50.73,50.73,50.73,50.73,7630.0,47.1558,47.1558,47.1558,47.1558,7630.0
2024-02-02 14:00:00,50.73,50.73,50.73,50.73,3900.0,47.1558,47.1558,47.1558,47.1558,3900.0
2024-02-02 14:30:00,50.73,50.73,50.73,50.73,1854.0,47.1558,47.1558,47.1558,47.1558,1854.0
2024-02-02 15:00:00,50.73,50.73,50.73,50.73,2500.0,47.1558,47.1558,47.1558,47.1558,2500.0
2024-02-02 15:30:00,50.73,50.73,50.73,50.73,8139.0,47.1558,47.1558,47.1558,47.1558,8139.0
2024-02-05 09:30:00,50.76,50.76,50.74,50.74,2776.0,47.1836,47.1836,47.1651,47.1651,2776.0
2024-02-05 10:00:00,50.74,50.74,50.74,50.74,700.0,47.1651,47.1651,47.1651,47.1651,700.0
2024-02-05 10:30:00,50.74,50.74,50.74,50.74,4638.0,47.1651,47.1651,47.1651,47.1651,4638.0
2024-02-05 11:00:00,50.74,50.74,50.74,50.74,576.0,47.1651,47.1651,47.1651,47.1651,576.0
2024-02-05 11:30:00,50.74,50.74,50.74,50.74,3500.0,47.1651,47.1651,47.1651,47.1651,3500.0
2024-02-05 12:00:00,50.75,50.75,50.75,50.75,6300.0,47.1744,47.1744,47.1744,47.1744,6300.0
2024-02-05 12:30:00,50.75,50.75,50.75,50.75,2136.0,47.1744,47.1744,47.1744,47.1744,2136.0
2024-02-05 13:00:00,50.75,50.76,50.75,50.76,4600.0,47.1744,47.1836,47.1744,47.1836,4600.0
2024-02-05 13:30:00,50.76,50.76,50.76,50.76,1700.0,47.1836,47.1836,47.1836,47.1836,1700.0
2024-02-05 14:00:00,50.76,50.76,50.76,50.76,1800.0,47.1836,47.1836,47.1836,47.1836,1800.0
2024-02-05 14:30:00,50.76,50.76,50.76,50.76,1000.0,47.1836,47.1836,47.1836,47.1836,1000.0
2024-02-05 15:00:00,50.76,50.76,50.76,50.76,700.0,47.1836,47.1836,47.1836,47.1836,700.0
2024-02-05 15:30:00,50.75,50.76,50.74,50.76,7960.0,47.1744,47.1836,47.1651,47.1836,7960.0
2024-02-06 09:30:00,50.76,50.77,50.76,50.77,4860.0,47.1836,47.1929,47.1836,47.1929,4860.0
2024-02-06 10:00:00,50.77,50.77,50.77,50.77,1200.0,47.1929,47.1929,47.1929,47.1929,1200.0
2024-02-06 10:30:00,50.77,50.77,50.77,50.77,246.0,47.1929,47.1929,47.1929,47.1929,246.0
2024-02-06 11:00:00,50.77,50.77,50.77,50.77,0.0,47.1929,47.1929,47.1929,47.1929,0.0
2024-02-06 11:30:00,50.77,50.77,50.77,50.77,300.0,47.1929,47.1929,47.1929,47.1929,300.0
2024-02-06 12:00:00,50.77,50.77,50.77,50.77,100.0,47.1929,47.1929,47.1929,47.1929,100.0
2024-02-06 12:30:00,50.77,50.77,50.77,50.77,491.0,47.1929,47.1929,47.1929,47.1929,491.0
2024-02-06 13:00:00,50.77,50.77,50.77,50.77,1000.0,47.1929,47.1929,47.1929,47.1929,1000.0
2024-02-06 13:30:00,50.77,50.77,50.77,50.77,600.0,47.1929,47.1929,47.1929,47.1929,600.0
2024-02-06 14:00:00,50.77,50.77,50.77,50.77,300.0,47.1929,47.1929,47.1929,47.1929,300.0
2024-02-06 14:30:00,50.77,50.77,50.77,50.77,1981.0,47.1929,47.1929,47.1929,47.1929,1981.0
2024-02-06 15:00:00,50.77,50.77,50.77,50.77,1800.0,47.1929,47.1929,47.1929,47.1929,1800.0
2024-02-06 15:30:00,50.77,50.77,50.77,50.77,4825.0,47.1929,47.1929,47.1929,47.1929,4825.0
2024-02-07 09:30:00,50.8,50.8,50.79,50.79,4519.0,47.2208,47.2208,47.2115,47.2115,4519.0
2024-02-07 10:00:00,50.78,50.78,50.77,50.77,2340.0,47.2022,47.2022,47.1929,47.1929,2340.0
2024-02-07 10:30:00,50.77,50.77,50.77,50.77,2181.0,47.1929,47.1929,47.1929,47.1929,2181.0
2024-02-07 11:00:00,50.77,50.77,50.77,50.77,175.0,47.1929,47.1929,47.1929,47.1929,175.0
2024-02-07 11:30:00,50.77,50.77,50.77,50.77,1001.0,47.1929,47.1929,47.1929,47.1929,1001.0
2024-02-07 12:00:00,50.77,50.77,50.77,50.77,0.0,47.1929,47.1929,47.1929,47.1929,0.0
2024-02-07 12:30:00,50.77,50.77,50.77,50.77,0.0,47.1929,47.1929,47.1929,47.1929,0.0
2024-02-07 13:00:00,50.77,50.77,50.77,50.77,2680.0,47.1929,47.1929,47.1929,47.1929,2680.0
2024-02-07 13:30:00,50.77,50.77,50.77,50.77,3000.0,47.1929,47.1929,47.1929,47.1929,3000.0
2024-02-07 14:00:00,50.77,50.77,50.77,50.77,780.0,47.1929,47.1929,47.1929,47.1929,780.0
2024-02-07 14:30:00,50.77,50.77,50.77,50.77,700.0,47.1929,47.1929,47.1929,47.1929,700.0
2024-02-07 15:00:00,50.77,50.77,50.77,50.77,2600.0,47.1929,47.1929,47.1929,47.1929,2600.0
2024-02-07 15:30:00,50.77,50.77,50.77,50.77,400.0,47.1929,47.1929,47.1929,47.1929,400.0
2024-02-08 09:30:00,50.8,50.8,50.8,50.8,4200.0,47.2208,47.2208,47.2208,47.2208,4200.0
2024-02-08 10:00:00,50.81,50.81,50.81,50.81,10277.0,47.2301,47.2301,47.2301,47.2301,10277.0
2024-02-08 10:30:00,50.81,50.81,50.81,50.81,500.0,47.2301,47.2301,47.2301,47.2301,500.0
2024-02-08 11:00:00,50.81,50.81,50.81,50.81,100.0,47.2301,47.2301,47.2301,47.2301,100.0
2024-02-08 11:30:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-08 12:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-08 12:30:00,50.81,50.81,50.81,50.81,400.0,47.2301,47.2301,47.2301,47.2301,400.0
2024-02-08 13:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-08 13:30:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-08 14:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-08 14:30:00,50.8,50.8,50.8,50.8,600.0,47.2208,47.2208,47.2208,47.2208,600.0
2024-02-08 15:00:00,50.8,50.8,50.8,50.8,0.0,47.2208,47.2208,47.2208,47.2208,0.0
2024-02-08 15:30:00,50.8,50.8,50.8,50.8,16500.0,47.2208,47.2208,47.2208,47.2208,16500.0
2024-02-09 09:30:00,50.8,50.81,50.8,50.81,7000.0,47.2208,47.2301,47.2208,47.2301,7000.0
2024-02-09 10:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 10:30:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 11:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 11:30:00,50.81,50.81,50.81,50.81,400.0,47.2301,47.2301,47.2301,47.2301,400.0
2024-02-09 12:00:00,50.81,50.81,50.81,50.81,200.0,47.2301,47.2301,47.2301,47.2301,200.0
2024-02-09 12:30:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 13:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 13:30:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 14:00:00,50.81,50.81,50.81,50.81,0.0,47.2301,47.2301,47.2301,47.2301,0.0
2024-02-09 14:30:00,50.81,50.81,50.81,50.81,1700.0,47.2301,47.2301,47.2301,47.2301,1700.0
2024-02-09 15:00:00,50.81,50.81,50.81,50.81,940.0,47.2301,47.2301,47.2301,47.2301,940.0
2024-02-09 15:30:00,50.81,50.81,50.81,50.81,3600.0,47.2301,47.2301,47.2301,47.2301,3600.0
2024-02-12 09:30:00,50.84,50.85,50.84,50.84,1827.0,47.258,47.2673,47.258,47.258,1827.0
2024-02-12 10:00:00,50.83,50.83,50.83,50.83,1300.0,47.2487,47.2487,47.2487,47.2487,1300.0
2024-02-12 10:30:00,50.83,50.83,50.83,50.83,300.0,47.2487,47.2487,47.2487,47.2487,300.0
2024-02-12 11:00:00,50.83,50.83,50.83,50.83,600.0,47.2487,47.2487,47.2487,47.2487,600.0
2024-02-12 11:30:00,50.83,50.83,50.83,50.83,0.0,47.2487,47.2487,47.2487,47.2487,0.0
2024-02-12 12:00:00,50.83,50.83,50.83,50.83,0.0,47.2487,47.2487,47.2487,47.2487,0.0
2024-02-12 12:30:00,50.83,50.83,50.83,50.83,0.0,47.2487,47.2487,47.2487,47.2487,0.0
2024-02-12 13:00:00,50.83,50.83,50.83,50.83,0.0,47.2487,47.2487,47.2487,47.2487,0.0
2024-02-12 13:30:00,50.83,50.83,50.83,50.83,500.0,47.2487,47.2487,47.2487,47.2487,500.0
2024-02-12 14:00:00,50.83,50.83,50.83,50.83,1000.0,47.2487,47.2487,47.2487,47.2487,1000.0
2024-02-12 14:30:00,50.83,50.83,50.83,50.83,600.0,47.2487,47.2487,47.2487,47.2487,600.0
2024-02-12 15:00:00,50.83,50.83,50.83,50.83,1400.0,47.2487,47.2487,47.2487,47.2487,1400.0
2024-02-12 15:30:00,50.83,50.83,50.83,50.83,0.0,47.2487,47.2487,47.2487,47.2487,0.0
2024-02-13 09:30:00,50.84,50.84,50.84,50.84,100.0,47.258,47.258,47.258,47.258,100.0
2024-02-13 10:00:00,50.84,50.84,50.84,50.84,1100.0,47.258,47.258,47.258,47.258,1100.0
2024-02-13 10:30:00,50.84,50.84,50.84,50.84,6365.0,47.258,47.258,47.258,47.258,6365.0
2024-02-13 11:00:00,50.84,50.84,50.84,50.84,600.0,47.258,47.258,47.258,47.258,600.0
2024-02-13 11:30:00,50.84,50.84,50.84,50.84,235.0,47.258,47.258,47.258,47.258,235.0
2024-02-13 12:00:00,50.84,50.84,50.84,50.84,100.0,47.258,47.258,47.258,47.258,100.0
2024-02-13 12:30:00,50.84,50.84,50.84,50.84,100.0,47.258,47.258,47.258,47.258,100.0
2024-02-13 13:00:00,50.84,50.85,50.84,50.84,6047.0,47.258,47.2673,47.258,47.258,6047.0
2024-02-13 13:30:00,50.84,50.85,50.84,50.84,3881.0,47.258,47.2673,47.258,47.258,3881.0
2024-02-13 14:00:00,50.84,50.84,50.84,50.84,1062.0,47.258,47.258,47.258,47.258,1062.0
2024-02-13 14:30:00,50.84,50.84,50.84,50.84,100.0,47.258,47.258,47.258,47.258,100.0
2024-02-13 15:00:00,50.84,50.84,50.84,50.84,0.0,47.258,47.258,47.258,47.258,0.0
2024-02-13 15:30:00,50.84,50.85,50.84,50.84,3950.0,47.258,47.2673,47.258,47.258,3950.0
2024-02-14 10:30:00,50.85,50.86,50.85,50.85,4040.0,47.2673,47.2766,47.2673,47.2673,4040.0
2024-02-14 11:00:00,50.85,50.85,50.85,50.85,0.0,47.2673,47.2673,47.2673,47.2673,0.0
2024-02-14 11:30:00,50.85,50.85,50.85,50.85,300.0,47.2673,47.2673,47.2673,47.2673,300.0
2024-02-14 12:00:00,50.85,50.85,50.85,50.85,426.0,47.2673,47.2673,47.2673,47.2673,426.0
2024-02-14 12:30:00,50.86,50.86,50.85,50.85,5848.0,47.2766,47.2766,47.2673,47.2673,5848.0
2024-02-14 13:00:00,50.85,50.85,50.85,50.85,600.0,47.2673,47.2673,47.2673,47.2673,600.0
2024-02-14 13:30:00,50.85,50.85,50.85,50.85,1320.0,47.2673,47.2673,47.2673,47.2673,1320.0
2024-02-14 14:00:00,50.85,50.85,50.85,50.85,200.0,47.2673,47.2673,47.2673,47.2673,200.0
2024-02-14 14:30:00,50.85,50.85,50.85,50.85,0.0,47.2673,47.2673,47.2673,47.2673,0.0
2024-02-14 15:00:00,50.85,50.85,50.85,50.85,4563.0,47.2673,47.2673,47.2673,47.2673,4563.0
2024-02-14 15:30:00,50.85,50.86,50.85,50.86,1100.0,47.2673,47.2766,47.2673,47.2766,1100.0
2024-02-15 09:30:00,50.88,50.89,50.88,50.89,1339.0,47.2952,47.3045,47.2952,47.3045,1339.0
2024-02-15 10:00:00,50.89,50.89,50.89,50.89,0.0,47.3045,47.3045,47.3045,47.3045,0.0
2024-02-15 10:30:00,50.9,50.9,50.9,50.9,831.0,47.3138,47.3138,47.3138,47.3138,831.0
2024-02-15 11:00:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 11:30:00,50.9,50.9,50.9,50.9,370.0,47.3138,47.3138,47.3138,47.3138,370.0
2024-02-15 12:00:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 12:30:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 13:00:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 13:30:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 14:00:00,50.9,50.9,50.9,50.9,200.0,47.3138,47.3138,47.3138,47.3138,200.0
2024-02-15 14:30:00,50.9,50.9,50.9,50.9,0.0,47.3138,47.3138,47.3138,47.3138,0.0
2024-02-15 15:00:00,50.9,50.9,50.9,50.9,800.0,47.3138,47.3138,47.3138,47.3138,800.0
2024-02-15 15:30:00,50.9,50.9,50.9,50.9,5043.0,47.3138,47.3138,47.3138,47.3138,5043.0
2024-02-16 09:30:00,50.91,50.91,50.91,50.91,1170.0,47.3231,47.3231,47.3231,47.3231,1170.0
2024-02-16 10:00:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-16 10:30:00,50.91,50.91,50.91,50.91,541.0,47.3231,47.3231,47.3231,47.3231,541.0
2024-02-16 11:00:00,50.91,50.91,50.91,50.91,1200.0,47.3231,47.3231,47.3231,47.3231,1200.0
2024-02-16 11:30:00,50.91,50.91,50.91,50.91,2404.0,47.3231,47.3231,47.3231,47.3231,2404.0
2024-02-16 12:00:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-16 12:30:00,50.91,50.91,50.91,50.91,3100.0,47.3231,47.3231,47.3231,47.3231,3100.0
2024-02-16 13:00:00,50.9,50.9,50.9,50.9,300.0,47.3138,47.3138,47.3138,47.3138,300.0
2024-02-16 13:30:00,50.91,50.91,50.91,50.91,100.0,47.3231,47.3231,47.3231,47.3231,100.0
2024-02-16 14:00:00,50.91,50.91,50.91,50.91,1400.0,47.3231,47.3231,47.3231,47.3231,1400.0
2024-02-16 14:30:00,50.9,50.9,50.9,50.9,300.0,47.3138,47.3138,47.3138,47.3138,300.0
2024-02-16 15:00:00,50.91,50.91,50.9,50.9,300.0,47.3231,47.3231,47.3138,47.3138,300.0
2024-02-16 15:30:00,50.91,50.91,50.9,50.9,6031.0,47.3231,47.3231,47.3138,47.3138,6031.0
2024-02-20 09:30:00,50.91,50.91,50.9,50.91,2400.0,47.3231,47.3231,47.3138,47.3231,2400.0
2024-02-20 10:00:00,50.91,50.91,50.91,50.91,800.0,47.3231,47.3231,47.3231,47.3231,800.0
2024-02-20 10:30:00,50.9,50.9,50.9,50.9,100.0,47.3138,47.3138,47.3138,47.3138,100.0
2024-02-20 11:00:00,50.91,50.91,50.91,50.91,200.0,47.3231,47.3231,47.3231,47.3231,200.0
2024-02-20 11:30:00,50.91,50.91,50.91,50.91,1639.0,47.3231,47.3231,47.3231,47.3231,1639.0
2024-02-20 12:00:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-20 12:30:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-20 13:00:00,50.91,50.91,50.91,50.91,1200.0,47.3231,47.3231,47.3231,47.3231,1200.0
2024-02-20 13:30:00,50.91,50.91,50.91,50.91,100.0,47.3231,47.3231,47.3231,47.3231,100.0
2024-02-20 14:00:00,50.91,50.91,50.91,50.91,292.0,47.3231,47.3231,47.3231,47.3231,292.0
2024-02-20 14:30:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-20 15:00:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-20 15:30:00,50.91,50.92,50.91,50.91,2017.0,47.3231,47.3324,47.3231,47.3231,2017.0
2024-02-21 09:30:00,50.93,50.93,50.93,50.93,1707.0,47.3417,47.3417,47.3417,47.3417,1707.0
2024-02-21 10:00:00,50.93,50.93,50.92,50.93,4130.0,47.3417,47.3417,47.3324,47.3417,4130.0
2024-02-21 10:30:00,50.92,50.92,50.91,50.91,1800.0,47.3324,47.3324,47.3231,47.3231,1800.0
2024-02-21 11:00:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-21 11:30:00,50.91,50.91,50.9,50.91,6508.0,47.3231,47.3231,47.3138,47.3231,6508.0
2024-02-21 12:00:00,50.91,50.91,50.9,50.91,29023.0,47.3231,47.3231,47.3138,47.3231,29023.0
2024-02-21 12:30:00,50.91,50.91,50.91,50.91,0.0,47.3231,47.3231,47.3231,47.3231,0.0
2024-02-21 13:00:00,50.91,50.91,50.91,50.91,224.0,47.3231,47.3231,47.3231,47.3231,224.0
2024-02-21 13:30:00,50.91,50.91,50.91,50.91,224.0,47.3231,47.3231,47.3231,47.3231,224.0
2024-02-21 14:00:00,50.91,50.91,50.91,50.91,482.0,47.3231,47.3231,47.3231,47.3231,482.0
2024-02-21 14:30:00,50.91,50.92,50.91,50.92,3000.0,47.3231,47.3324,47.3231,47.3324,3000.0
2024-02-21 15:00:00,50.92,50.92,50.92,50.92,3800.0,47.3324,47.3324,47.3324,47.3324,3800.0
2024-02-21 15:30:00,50.92,50.92,50.92,50.92,1509.0,47.3324,47.3324,47.3324,47.3324,1509.0
2024-02-22 09:30:00,50.96,50.98,50.96,50.98,13384.0,47.3696,47.3881,47.3696,47.3881,13384.0
2024-02-22 10:00:00,50.98,50.98,50.98,50.98,200.0,47.3881,47.3881,47.3881,47.3881,200.0
2024-02-22 10:30:00,50.98,50.98,50.98,50.98,1455.0,47.3881,47.3881,47.3881,47.3881,1455.0
2024-02-22 11:00:00,50.98,50.98,50.98,50.98,400.0,47.3881,47.3881,47.3881,47.3881,400.0
2024-02-22 11:30:00,50.98,50.98,50.98,50.98,274.0,47.3881,47.3881,47.3881,47.3881,274.0
2024-02-22 12:00:00,50.98,50.98,50.98,50.98,1973.0,47.3881,47.3881,47.3881,47.3881,1973.0
2024-02-22 12:30:00,50.98,50.98,50.98,50.98,0.0,47.3881,47.3881,47.3881,47.3881,0.0
2024-02-22 13:00:00,50.98,50.98,50.98,50.98,0.0,47.3881,47.3881,47.3881,47.3881,0.0
2024-02-22 13:30:00,50.98,50.98,50.97,50.97,3694.0,47.3881,47.3881,47.3789,47.3789,3694.0
2024-02-22 14:00:00,50.97,50.97,50.97,50.97,4603.0,47.3789,47.3789,47.3789,47.3789,4603.0
2024-02-22 14:30:00,50.97,50.97,50.97,50.97,2347.0,47.3789,47.3789,47.3789,47.3789,2347.0
2024-02-22 15:00:00,50.97,50.97,50.97,50.97,942.0,47.3789,47.3789,47.3789,47.3789,942.0
2024-02-22 15:30:00,50.98,50.98,50.97,50.98,5421.0,47.3881,47.3881,47.3789,47.3881,5421.0
2024-02-23 09:30:00,50.98,50.98,50.98,50.98,1000.0,47.3881,47.3881,47.3881,47.3881,1000.0
2024-02-23 10:00:00,50.98,50.98,50.98,50.98,0.0,47.3881,47.3881,47.3881,47.3881,0.0
2024-02-23 10:30:00,50.98,50.98,50.98,50.98,964.0,47.3881,47.3881,47.3881,47.3881,964.0
2024-02-23 11:00:00,50.98,50.98,50.98,50.98,472.0,47.3881,47.3881,47.3881,47.3881,472.0
2024-02-23 11:30:00,50.98,50.98,50.98,50.98,4025.0,47.3881,47.3881,47.3881,47.3881,4025.0
2024-02-23 12:00:00,50.98,50.98,50.98,50.98,0.0,47.3881,47.3881,47.3881,47.3881,0.0
2024-02-23 12:30:00,50.98,50.98,50.98,50.98,200.0,47.3881,47.3881,47.3881,47.3881,200.0
2024-02-23 13:00:00,50.98,50.98,50.98,50.98,600.0,47.3881,47.3881,47.3881,47.3881,600.0
2024-02-23 13:30:00,50.98,50.99,50.98,50.99,5400.0,47.3881,47.3974,47.3881,47.3974,5400.0
2024-02-23 14:00:00,50.99,50.99,50.99,50.99,600.0,47.3974,47.3974,47.3974,47.3974,600.0
2024-02-23 14:30:00,50.99,50.99,50.99,50.99,0.0,47.3974,47.3974,47.3974,47.3974,0.0
2024-02-23 15:00:00,50.99,50.99,50.99,50.99,1618.0,47.3974,47.3974,47.3974,47.3974,1618.0
2024-02-23 15:30:00,50.98,50.98,50.98,50.98,2087.0,47.3881,47.3881,47.3881,47.3881,2087.0
2024-02-26 09:30:00,50.98,50.99,50.98,50.99,5200.0,47.3881,47.3974,47.3881,47.3974,5200.0
2024-02-26 10:00:00,50.99,51.01,50.99,51.01,2422.0,47.3974,47.416,47.3974,47.416,2422.0
2024-02-26 10:30:00,51.01,51.01,51.01,51.01,113.0,47.416,47.416,47.416,47.416,113.0
2024-02-26 11:00:00,51.01,51.01,51.01,51.01,0.0,47.416,47.416,47.416,47.416,0.0
2024-02-26 11:30:00,51.01,51.01,51.01,51.01,250.0,47.416,47.416,47.416,47.416,250.0
2024-02-26 12:00:00,51.01,51.01,51.01,51.01,0.0,47.416,47.416,47.416,47.416,0.0
2024-02-26 12:30:00,51.01,51.01,51.01,51.01,430.0,47.416,47.416,47.416,47.416,430.0
2024-02-26 13:00:00,51.01,51.02,51.01,51.02,5390.0,47.416,47.4253,47.416,47.4253,5390.0
2024-02-26 13:30:00,51.02,51.02,51.02,51.02,218.0,47.4253,47.4253,47.4253,47.4253,218.0
2024-02-26 14:00:00,51.02,51.02,51.02,51.02,200.0,47.4253,47.4253,47.4253,47.4253,200.0
2024-02-26 14:30:00,51.02,51.02,51.02,51.02,800.0,47.4253,47.4253,47.4253,47.4253,800.0
2024-02-26 15:00:00,51.02,51.02,51.02,51.02,200.0,47.4253,47.4253,47.4253,47.4253,200.0
2024-02-26 15:30:00,51.02,51.02,51.01,51.01,4782.0,47.4253,47.4253,47.416,47.416,4782.0
2024-02-27 09:30:00,51.02,51.03,51.02,51.03,6378.0,47.4253,47.4346,47.4253,47.4346,6378.0
2024-02-27 10:00:00,51.03,51.04,51.03,51.04,6542.0,47.4346,47.4439,47.4346,47.4439,6542.0
2024-02-27 10:30:00,51.03,51.04,51.03,51.03,1500.0,47.4346,47.4439,47.4346,47.4346,1500.0
2024-02-27 11:00:00,51.03,51.03,51.03,51.03,500.0,47.4346,47.4346,47.4346,47.4346,500.0
2024-02-27 11:30:00,51.03,51.03,51.03,51.03,700.0,47.4346,47.4346,47.4346,47.4346,700.0
2024-02-27 12:00:00,51.03,51.03,51.03,51.03,400.0,47.4346,47.4346,47.4346,47.4346,400.0
2024-02-27 12:30:00,51.03,51.03,51.03,51.03,400.0,47.4346,47.4346,47.4346,47.4346,400.0
2024-02-27 13:00:00,51.03,51.03,51.03,51.03,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2024-02-27 13:30:00,51.03,51.03,51.03,51.03,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2024-02-27 14:00:00,51.03,51.03,51.03,51.03,400.0,47.4346,47.4346,47.4346,47.4346,400.0
2024-02-27 14:30:00,51.03,51.03,51.03,51.03,0.0,47.4346,47.4346,47.4346,47.4346,0.0
2024-02-27 15:00:00,51.03,51.03,51.03,51.03,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2024-02-27 15:30:00,51.03,51.03,51.02,51.02,4476.0,47.4346,47.4346,47.4253,47.4253,4476.0
2024-02-28 09:30:00,51.03,51.03,51.01,51.03,4461.0,47.4346,47.4346,47.416,47.4346,4461.0
2024-02-28 10:00:00,51.03,51.03,51.03,51.03,200.0,47.4346,47.4346,47.4346,47.4346,200.0
2024-02-28 10:30:00,51.03,51.03,51.03,51.03,0.0,47.4346,47.4346,47.4346,47.4346,0.0
2024-02-28 11:00:00,51.03,51.03,51.03,51.03,2753.0,47.4346,47.4346,47.4346,47.4346,2753.0
2024-02-28 11:30:00,51.03,51.03,51.03,51.03,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2024-02-28 12:00:00,51.04,51.04,51.04,51.04,600.0,47.4439,47.4439,47.4439,47.4439,600.0
2024-02-28 12:30:00,51.04,51.04,51.04,51.04,100.0,47.4439,47.4439,47.4439,47.4439,100.0
2024-02-28 13:00:00,51.04,51.04,51.04,51.04,200.0,47.4439,47.4439,47.4439,47.4439,200.0
2024-02-28 13:30:00,51.04,51.04,51.04,51.04,200.0,47.4439,47.4439,47.4439,47.4439,200.0
2024-02-28 14:00:00,51.04,51.04,51.04,51.04,0.0,47.4439,47.4439,47.4439,47.4439,0.0
2024-02-28 14:30:00,51.04,51.04,51.04,51.04,0.0,47.4439,47.4439,47.4439,47.4439,0.0
2024-02-28 15:00:00,51.04,51.04,51.04,51.04,0.0,47.4439,47.4439,47.4439,47.4439,0.0
2024-02-28 15:30:00,51.04,51.04,51.04,51.04,0.0,47.4439,47.4439,47.4439,47.4439,0.0
2024-02-29 09:30:00,51.05,51.05,51.05,51.05,1100.0,47.4532,47.4532,47.4532,47.4532,1100.0
2024-02-29 10:00:00,51.05,51.05,51.05,51.05,2000.0,47.4532,47.4532,47.4532,47.4532,2000.0
2024-02-29 10:30:00,51.05,51.05,51.05,51.05,0.0,47.4532,47.4532,47.4532,47.4532,0.0
2024-02-29 11:00:00,51.05,51.06,51.05,51.06,1140.0,47.4532,47.4625,47.4532,47.4625,1140.0
2024-02-29 11:30:00,51.05,51.05,51.05,51.05,100.0,47.4532,47.4532,47.4532,47.4532,100.0
2024-02-29 12:00:00,51.05,51.05,51.05,51.05,100.0,47.4532,47.4532,47.4532,47.4532,100.0
2024-02-29 12:30:00,51.05,51.05,51.05,51.05,100.0,47.4532,47.4532,47.4532,47.4532,100.0
2024-02-29 13:00:00,51.05,51.05,51.05,51.05,200.0,47.4532,47.4532,47.4532,47.4532,200.0
2024-02-29 13:30:00,51.05,51.05,51.05,51.05,0.0,47.4532,47.4532,47.4532,47.4532,0.0
2024-02-29 14:00:00,51.05,51.05,51.05,51.05,200.0,47.4532,47.4532,47.4532,47.4532,200.0
2024-02-29 14:30:00,51.05,51.05,51.05,51.05,200.0,47.4532,47.4532,47.4532,47.4532,200.0
2024-02-29 15:00:00,51.05,51.05,51.05,51.05,2200.0,47.4532,47.4532,47.4532,47.4532,2200.0
2024-02-29 15:30:00,51.05,51.05,51.05,51.05,8437.0,47.4532,47.4532,47.4532,47.4532,8437.0
2024-03-01 09:30:00,50.85,50.85,50.84,50.84,14851.0,47.4918,47.4918,47.4825,47.4825,14851.0
2024-03-01 10:00:00,50.84,50.84,50.84,50.84,4000.0,47.4825,47.4825,47.4825,47.4825,4000.0
2024-03-01 10:30:00,50.84,50.84,50.84,50.84,2600.0,47.4825,47.4825,47.4825,47.4825,2600.0
2024-03-01 11:00:00,50.84,50.84,50.83,50.84,26083.0,47.4825,47.4825,47.4731,47.4825,26083.0
2024-03-01 11:30:00,50.84,50.84,50.84,50.84,100.0,47.4825,47.4825,47.4825,47.4825,100.0
2024-03-01 12:00:00,50.84,50.84,50.84,50.84,699.0,47.4825,47.4825,47.4825,47.4825,699.0
2024-03-01 12:30:00,50.84,50.84,50.84,50.84,296.0,47.4825,47.4825,47.4825,47.4825,296.0
2024-03-01 13:00:00,50.84,50.84,50.84,50.84,1918.0,47.4825,47.4825,47.4825,47.4825,1918.0
2024-03-01 13:30:00,50.83,50.83,50.83,50.83,2800.0,47.4731,47.4731,47.4731,47.4731,2800.0
2024-03-01 14:00:00,50.83,50.83,50.82,50.82,12000.0,47.4731,47.4731,47.4638,47.4638,12000.0
2024-03-01 14:30:00,50.82,50.83,50.82,50.83,8604.0,47.4638,47.4731,47.4638,47.4731,8604.0
2024-03-01 15:00:00,50.83,50.84,50.83,50.84,7000.0,47.4731,47.4825,47.4731,47.4825,7000.0
2024-03-01 15:30:00,50.84,50.84,50.82,50.82,6516.0,47.4825,47.4825,47.4638,47.4638,6516.0
2024-03-04 09:30:00,50.83,50.84,50.83,50.84,3200.0,47.4731,47.4825,47.4731,47.4825,3200.0
2024-03-04 10:00:00,50.84,50.84,50.84,50.84,1469.0,47.4825,47.4825,47.4825,47.4825,1469.0
2024-03-04 10:30:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 11:00:00,50.84,50.84,50.84,50.84,3600.0,47.4825,47.4825,47.4825,47.4825,3600.0
2024-03-04 11:30:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 12:00:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 12:30:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 13:00:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 13:30:00,50.84,50.84,50.84,50.84,600.0,47.4825,47.4825,47.4825,47.4825,600.0
2024-03-04 14:00:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 14:30:00,50.84,50.84,50.84,50.84,300.0,47.4825,47.4825,47.4825,47.4825,300.0
2024-03-04 15:00:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-04 15:30:00,50.84,50.84,50.84,50.84,1200.0,47.4825,47.4825,47.4825,47.4825,1200.0
2024-03-05 09:30:00,50.84,50.84,50.84,50.84,4200.0,47.4825,47.4825,47.4825,47.4825,4200.0
2024-03-05 10:00:00,50.84,50.85,50.84,50.84,6436.0,47.4825,47.4918,47.4825,47.4825,6436.0
2024-03-05 10:30:00,50.84,50.84,50.84,50.84,0.0,47.4825,47.4825,47.4825,47.4825,0.0
2024-03-05 11:00:00,50.84,50.84,50.84,50.84,4898.0,47.4825,47.4825,47.4825,47.4825,4898.0
2024-03-05 11:30:00,50.84,50.84,50.84,50.84,800.0,47.4825,47.4825,47.4825,47.4825,800.0
2024-03-05 12:00:00,50.85,50.85,50.85,50.85,500.0,47.4918,47.4918,47.4918,47.4918,500.0
2024-03-05 12:30:00,50.85,50.85,50.85,50.85,1100.0,47.4918,47.4918,47.4918,47.4918,1100.0
2024-03-05 13:00:00,50.85,50.85,50.85,50.85,1100.0,47.4918,47.4918,47.4918,47.4918,1100.0
2024-03-05 13:30:00,50.85,50.85,50.85,50.85,800.0,47.4918,47.4918,47.4918,47.4918,800.0
2024-03-05 14:00:00,50.85,50.85,50.85,50.85,9575.0,47.4918,47.4918,47.4918,47.4918,9575.0
2024-03-05 14:30:00,50.85,50.86,50.85,50.86,6314.0,47.4918,47.5011,47.4918,47.5011,6314.0
2024-03-05 15:00:00,50.86,50.87,50.86,50.87,4936.0,47.5011,47.5105,47.5011,47.5105,4936.0
2024-03-05 15:30:00,50.87,50.87,50.86,50.86,2389.0,47.5105,47.5105,47.5011,47.5011,2389.0
2024-03-06 09:30:00,50.86,50.86,50.85,50.85,770.0,47.5011,47.5011,47.4918,47.4918,770.0
2024-03-06 10:00:00,50.85,50.85,50.85,50.85,0.0,47.4918,47.4918,47.4918,47.4918,0.0
2024-03-06 10:30:00,50.85,50.86,50.85,50.86,1500.0,47.4918,47.5011,47.4918,47.5011,1500.0
2024-03-06 11:00:00,50.86,50.86,50.85,50.86,9450.0,47.5011,47.5011,47.4918,47.5011,9450.0
2024-03-06 11:30:00,50.86,50.86,50.86,50.86,0.0,47.5011,47.5011,47.5011,47.5011,0.0
2024-03-06 12:00:00,50.86,50.86,50.86,50.86,0.0,47.5011,47.5011,47.5011,47.5011,0.0
2024-03-06 12:30:00,50.86,50.86,50.86,50.86,0.0,47.5011,47.5011,47.5011,47.5011,0.0
2024-03-06 13:00:00,50.86,50.86,50.86,50.86,0.0,47.5011,47.5011,47.5011,47.5011,0.0
2024-03-06 13:30:00,50.85,50.85,50.85,50.85,9999.0,47.4918,47.4918,47.4918,47.4918,9999.0
2024-03-06 14:00:00,50.85,50.85,50.85,50.85,5050.0,47.4918,47.4918,47.4918,47.4918,5050.0
2024-03-06 14:30:00,50.85,50.85,50.85,50.85,15434.0,47.4918,47.4918,47.4918,47.4918,15434.0
2024-03-06 15:00:00,50.85,50.85,50.85,50.85,14164.0,47.4918,47.4918,47.4918,47.4918,14164.0
2024-03-06 15:30:00,50.85,50.85,50.85,50.85,17780.0,47.4918,47.4918,47.4918,47.4918,17780.0
2024-03-07 09:30:00,50.87,50.88,50.87,50.88,1100.0,47.5105,47.5198,47.5105,47.5198,1100.0
2024-03-07 10:00:00,50.88,50.88,50.88,50.88,100.0,47.5198,47.5198,47.5198,47.5198,100.0
2024-03-07 10:30:00,50.88,50.88,50.88,50.88,795.0,47.5198,47.5198,47.5198,47.5198,795.0
2024-03-07 11:00:00,50.88,50.88,50.88,50.88,100.0,47.5198,47.5198,47.5198,47.5198,100.0
2024-03-07 11:30:00,50.87,50.87,50.87,50.87,3648.0,47.5105,47.5105,47.5105,47.5105,3648.0
2024-03-07 12:00:00,50.87,50.87,50.87,50.87,308.0,47.5105,47.5105,47.5105,47.5105,308.0
2024-03-07 12:30:00,50.87,50.87,50.87,50.87,300.0,47.5105,47.5105,47.5105,47.5105,300.0
2024-03-07 13:00:00,50.87,50.87,50.87,50.87,1062.0,47.5105,47.5105,47.5105,47.5105,1062.0
2024-03-07 13:30:00,50.87,50.87,50.87,50.87,1685.0,47.5105,47.5105,47.5105,47.5105,1685.0
2024-03-07 14:00:00,50.87,50.87,50.87,50.87,300.0,47.5105,47.5105,47.5105,47.5105,300.0
2024-03-07 14:30:00,50.87,50.87,50.87,50.87,0.0,47.5105,47.5105,47.5105,47.5105,0.0
2024-03-07 15:00:00,50.87,50.87,50.87,50.87,0.0,47.5105,47.5105,47.5105,47.5105,0.0
2024-03-07 15:30:00,50.87,50.87,50.85,50.85,5478.0,47.5105,47.5105,47.4918,47.4918,5478.0
2024-03-08 09:30:00,50.86,50.87,50.86,50.87,1599.0,47.5011,47.5105,47.5011,47.5105,1599.0
2024-03-08 10:00:00,50.87,50.87,50.87,50.87,6757.0,47.5105,47.5105,47.5105,47.5105,6757.0
2024-03-08 10:30:00,50.87,50.87,50.87,50.87,5927.0,47.5105,47.5105,47.5105,47.5105,5927.0
2024-03-08 11:00:00,50.87,50.87,50.87,50.87,520.0,47.5105,47.5105,47.5105,47.5105,520.0
2024-03-08 11:30:00,50.87,50.87,50.87,50.87,0.0,47.5105,47.5105,47.5105,47.5105,0.0
2024-03-08 12:00:00,50.87,50.87,50.87,50.87,526.0,47.5105,47.5105,47.5105,47.5105,526.0
2024-03-08 12:30:00,50.87,50.87,50.87,50.87,800.0,47.5105,47.5105,47.5105,47.5105,800.0
2024-03-08 13:00:00,50.87,50.87,50.87,50.87,0.0,47.5105,47.5105,47.5105,47.5105,0.0
2024-03-08 13:30:00,50.87,50.87,50.87,50.87,200.0,47.5105,47.5105,47.5105,47.5105,200.0
2024-03-08 14:00:00,50.87,50.87,50.87,50.87,2200.0,47.5105,47.5105,47.5105,47.5105,2200.0
2024-03-08 14:30:00,50.87,50.87,50.87,50.87,0.0,47.5105,47.5105,47.5105,47.5105,0.0
2024-03-08 15:00:00,50.87,50.87,50.87,50.87,1300.0,47.5105,47.5105,47.5105,47.5105,1300.0
2024-03-08 15:30:00,50.87,50.88,50.87,50.87,10096.0,47.5105,47.5198,47.5105,47.5105,10096.0
2024-03-11 09:30:00,50.88,50.88,50.88,50.88,808.0,47.5198,47.5198,47.5198,47.5198,808.0
2024-03-11 10:00:00,50.88,50.88,50.88,50.88,1800.0,47.5198,47.5198,47.5198,47.5198,1800.0
2024-03-11 10:30:00,50.88,50.88,50.88,50.88,1700.0,47.5198,47.5198,47.5198,47.5198,1700.0
2024-03-11 11:00:00,50.88,50.88,50.88,50.88,1300.0,47.5198,47.5198,47.5198,47.5198,1300.0
2024-03-11 11:30:00,50.88,50.88,50.88,50.88,590.0,47.5198,47.5198,47.5198,47.5198,590.0
2024-03-11 12:00:00,50.88,50.88,50.88,50.88,0.0,47.5198,47.5198,47.5198,47.5198,0.0
2024-03-11 12:30:00,50.88,50.88,50.88,50.88,3891.0,47.5198,47.5198,47.5198,47.5198,3891.0
2024-03-11 13:00:00,50.88,50.88,50.88,50.88,700.0,47.5198,47.5198,47.5198,47.5198,700.0
2024-03-11 13:30:00,50.88,50.88,50.88,50.88,300.0,47.5198,47.5198,47.5198,47.5198,300.0
2024-03-11 14:00:00,50.88,50.88,50.88,50.88,300.0,47.5198,47.5198,47.5198,47.5198,300.0
2024-03-11 14:30:00,50.88,50.88,50.88,50.88,0.0,47.5198,47.5198,47.5198,47.5198,0.0
2024-03-11 15:00:00,50.88,50.88,50.88,50.88,505.0,47.5198,47.5198,47.5198,47.5198,505.0
2024-03-11 15:30:00,50.88,50.88,50.88,50.88,1097.0,47.5198,47.5198,47.5198,47.5198,1097.0
2024-03-12 10:00:00,50.89,50.89,50.89,50.89,4589.0,47.5292,47.5292,47.5292,47.5292,4589.0
2024-03-12 10:30:00,50.89,50.89,50.89,50.89,403.0,47.5292,47.5292,47.5292,47.5292,403.0
2024-03-12 11:00:00,50.89,50.89,50.89,50.89,612.0,47.5292,47.5292,47.5292,47.5292,612.0
2024-03-12 11:30:00,50.89,50.89,50.89,50.89,0.0,47.5292,47.5292,47.5292,47.5292,0.0
2024-03-12 12:00:00,50.89,50.89,50.89,50.89,900.0,47.5292,47.5292,47.5292,47.5292,900.0
2024-03-12 12:30:00,50.9,50.9,50.9,50.9,200.0,47.5385,47.5385,47.5385,47.5385,200.0
2024-03-12 13:00:00,50.9,50.9,50.9,50.9,3832.0,47.5385,47.5385,47.5385,47.5385,3832.0
2024-03-12 13:30:00,50.9,50.9,50.9,50.9,200.0,47.5385,47.5385,47.5385,47.5385,200.0
2024-03-12 14:00:00,50.9,50.9,50.9,50.9,253.0,47.5385,47.5385,47.5385,47.5385,253.0
2024-03-12 14:30:00,50.9,50.9,50.9,50.9,547.0,47.5385,47.5385,47.5385,47.5385,547.0
2024-03-12 15:00:00,50.91,50.92,50.91,50.92,6000.0,47.5478,47.5572,47.5478,47.5572,6000.0
2024-03-12 15:30:00,50.92,50.92,50.91,50.91,1427.0,47.5572,47.5572,47.5478,47.5478,1427.0
2024-03-13 10:00:00,50.92,50.92,50.92,50.92,400.0,47.5572,47.5572,47.5572,47.5572,400.0
2024-03-13 10:30:00,50.92,50.92,50.92,50.92,700.0,47.5572,47.5572,47.5572,47.5572,700.0
2024-03-13 11:00:00,50.92,50.92,50.92,50.92,800.0,47.5572,47.5572,47.5572,47.5572,800.0
2024-03-13 11:30:00,50.92,50.92,50.92,50.92,479.0,47.5572,47.5572,47.5572,47.5572,479.0
2024-03-13 12:00:00,50.92,50.92,50.92,50.92,0.0,47.5572,47.5572,47.5572,47.5572,0.0
2024-03-13 12:30:00,50.92,50.92,50.92,50.92,0.0,47.5572,47.5572,47.5572,47.5572,0.0
2024-03-13 13:00:00,50.92,50.92,50.92,50.92,0.0,47.5572,47.5572,47.5572,47.5572,0.0
2024-03-13 13:30:00,50.92,50.92,50.92,50.92,0.0,47.5572,47.5572,47.5572,47.5572,0.0
2024-03-13 14:00:00,50.91,50.91,50.91,50.91,400.0,47.5478,47.5478,47.5478,47.5478,400.0
2024-03-13 14:30:00,50.91,50.92,50.91,50.92,3077.0,47.5478,47.5572,47.5478,47.5572,3077.0
2024-03-13 15:00:00,50.92,50.92,50.92,50.92,2900.0,47.5572,47.5572,47.5572,47.5572,2900.0
2024-03-13 15:30:00,50.92,50.92,50.92,50.92,1177.0,47.5572,47.5572,47.5572,47.5572,1177.0
2024-03-14 09:30:00,50.94,50.96,50.94,50.96,17301.0,47.5759,47.5945,47.5759,47.5945,17301.0
2024-03-14 10:00:00,50.95,50.95,50.95,50.95,2900.0,47.5852,47.5852,47.5852,47.5852,2900.0
2024-03-14 10:30:00,50.95,50.95,50.95,50.95,300.0,47.5852,47.5852,47.5852,47.5852,300.0
2024-03-14 11:00:00,50.95,50.95,50.95,50.95,4634.0,47.5852,47.5852,47.5852,47.5852,4634.0
2024-03-14 11:30:00,50.95,50.95,50.95,50.95,500.0,47.5852,47.5852,47.5852,47.5852,500.0
2024-03-14 12:00:00,50.95,50.95,50.95,50.95,300.0,47.5852,47.5852,47.5852,47.5852,300.0
2024-03-14 12:30:00,50.95,50.95,50.95,50.95,600.0,47.5852,47.5852,47.5852,47.5852,600.0
2024-03-14 13:00:00,50.95,50.95,50.95,50.95,600.0,47.5852,47.5852,47.5852,47.5852,600.0
2024-03-14 13:30:00,50.95,50.95,50.95,50.95,0.0,47.5852,47.5852,47.5852,47.5852,0.0
2024-03-14 14:00:00,50.95,50.95,50.95,50.95,173.0,47.5852,47.5852,47.5852,47.5852,173.0
2024-03-14 14:30:00,50.95,50.95,50.95,50.95,6576.0,47.5852,47.5852,47.5852,47.5852,6576.0
2024-03-14 15:00:00,50.95,50.95,50.95,50.95,2500.0,47.5852,47.5852,47.5852,47.5852,2500.0
2024-03-14 15:30:00,50.95,50.95,50.95,50.95,3900.0,47.5852,47.5852,47.5852,47.5852,3900.0
2024-03-15 09:30:00,50.97,50.97,50.96,50.96,3200.0,47.6039,47.6039,47.5945,47.5945,3200.0
2024-03-15 10:00:00,50.96,50.96,50.96,50.96,1500.0,47.5945,47.5945,47.5945,47.5945,1500.0
2024-03-15 10:30:00,50.96,50.96,50.96,50.96,1855.0,47.5945,47.5945,47.5945,47.5945,1855.0
2024-03-15 11:00:00,50.95,50.95,50.95,50.95,5600.0,47.5852,47.5852,47.5852,47.5852,5600.0
2024-03-15 11:30:00,50.95,50.95,50.95,50.95,1384.0,47.5852,47.5852,47.5852,47.5852,1384.0
2024-03-15 12:00:00,50.95,50.95,50.95,50.95,800.0,47.5852,47.5852,47.5852,47.5852,800.0
2024-03-15 12:30:00,50.95,50.95,50.95,50.95,4900.0,47.5852,47.5852,47.5852,47.5852,4900.0
2024-03-15 13:00:00,50.95,50.95,50.95,50.95,4834.0,47.5852,47.5852,47.5852,47.5852,4834.0
2024-03-15 13:30:00,50.95,50.95,50.95,50.95,5600.0,47.5852,47.5852,47.5852,47.5852,5600.0
2024-03-15 14:00:00,50.95,50.95,50.95,50.95,0.0,47.5852,47.5852,47.5852,47.5852,0.0
2024-03-15 14:30:00,50.95,50.95,50.94,50.94,1700.0,47.5852,47.5852,47.5759,47.5759,1700.0
2024-03-15 15:00:00,50.94,50.94,50.94,50.94,2400.0,47.5759,47.5759,47.5759,47.5759,2400.0
2024-03-15 15:30:00,50.95,50.95,50.95,50.95,674.0,47.5852,47.5852,47.5852,47.5852,674.0
2024-03-18 09:30:00,50.97,50.97,50.97,50.97,683.0,47.6039,47.6039,47.6039,47.6039,683.0
2024-03-18 10:00:00,50.97,50.97,50.97,50.97,0.0,47.6039,47.6039,47.6039,47.6039,0.0
2024-03-18 10:30:00,50.97,50.97,50.97,50.97,400.0,47.6039,47.6039,47.6039,47.6039,400.0
2024-03-18 11:00:00,50.97,50.97,50.97,50.97,0.0,47.6039,47.6039,47.6039,47.6039,0.0
2024-03-18 11:30:00,50.97,50.97,50.96,50.97,1700.0,47.6039,47.6039,47.5945,47.6039,1700.0
2024-03-18 12:00:00,50.97,50.97,50.96,50.97,1621.0,47.6039,47.6039,47.5945,47.6039,1621.0
2024-03-18 12:30:00,50.96,50.96,50.96,50.96,900.0,47.5945,47.5945,47.5945,47.5945,900.0
2024-03-18 13:00:00,50.96,50.96,50.96,50.96,0.0,47.5945,47.5945,47.5945,47.5945,0.0
2024-03-18 13:30:00,50.96,50.96,50.96,50.96,0.0,47.5945,47.5945,47.5945,47.5945,0.0
2024-03-18 14:00:00,50.97,50.97,50.96,50.96,400.0,47.6039,47.6039,47.5945,47.5945,400.0
2024-03-18 14:30:00,50.97,50.97,50.96,50.97,2123.0,47.6039,47.6039,47.5945,47.6039,2123.0
2024-03-18 15:00:00,50.97,50.97,50.96,50.96,8671.0,47.6039,47.6039,47.5945,47.5945,8671.0
2024-03-18 15:30:00,50.96,50.96,50.96,50.96,5500.0,47.5945,47.5945,47.5945,47.5945,5500.0
2024-03-19 11:00:00,50.98,50.98,50.98,50.98,400.0,47.6132,47.6132,47.6132,47.6132,400.0
2024-03-19 11:30:00,50.98,50.98,50.98,50.98,2300.0,47.6132,47.6132,47.6132,47.6132,2300.0
2024-03-19 12:00:00,50.97,50.97,50.97,50.97,300.0,47.6039,47.6039,47.6039,47.6039,300.0
2024-03-19 12:30:00,50.97,50.97,50.97,50.97,0.0,47.6039,47.6039,47.6039,47.6039,0.0
2024-03-19 13:00:00,50.98,50.98,50.98,50.98,5650.0,47.6132,47.6132,47.6132,47.6132,5650.0
2024-03-19 13:30:00,50.98,50.98,50.98,50.98,0.0,47.6132,47.6132,47.6132,47.6132,0.0
2024-03-19 14:00:00,50.98,50.98,50.98,50.98,400.0,47.6132,47.6132,47.6132,47.6132,400.0
2024-03-19 14:30:00,50.98,50.98,50.98,50.98,0.0,47.6132,47.6132,47.6132,47.6132,0.0
2024-03-19 15:00:00,50.98,50.98,50.97,50.97,1800.0,47.6132,47.6132,47.6039,47.6039,1800.0
2024-03-19 15:30:00,50.98,50.98,50.98,50.98,2053.0,47.6132,47.6132,47.6132,47.6132,2053.0
2024-03-20 09:30:00,50.99,50.99,50.98,50.98,1706.0,47.6226,47.6226,47.6132,47.6132,1706.0
2024-03-20 10:00:00,50.98,50.98,50.98,50.98,300.0,47.6132,47.6132,47.6132,47.6132,300.0
2024-03-20 10:30:00,50.98,50.98,50.98,50.98,200.0,47.6132,47.6132,47.6132,47.6132,200.0
2024-03-20 11:00:00,50.98,50.98,50.98,50.98,2900.0,47.6132,47.6132,47.6132,47.6132,2900.0
2024-03-20 11:30:00,50.98,50.98,50.98,50.98,2600.0,47.6132,47.6132,47.6132,47.6132,2600.0
2024-03-20 12:00:00,50.98,50.98,50.98,50.98,2557.0,47.6132,47.6132,47.6132,47.6132,2557.0
2024-03-20 12:30:00,50.98,50.98,50.98,50.98,2300.0,47.6132,47.6132,47.6132,47.6132,2300.0
2024-03-20 13:00:00,50.98,50.98,50.98,50.98,2400.0,47.6132,47.6132,47.6132,47.6132,2400.0
2024-03-20 13:30:00,50.98,50.98,50.98,50.98,1500.0,47.6132,47.6132,47.6132,47.6132,1500.0
2024-03-20 14:00:00,50.98,50.98,50.98,50.98,1700.0,47.6132,47.6132,47.6132,47.6132,1700.0
2024-03-20 14:30:00,50.98,50.98,50.97,50.97,20908.0,47.6132,47.6132,47.6039,47.6039,20908.0
2024-03-20 15:00:00,50.97,50.97,50.97,50.97,0.0,47.6039,47.6039,47.6039,47.6039,0.0
2024-03-20 15:30:00,50.98,50.98,50.98,50.98,100.0,47.6132,47.6132,47.6132,47.6132,100.0
2024-03-21 09:30:00,51.0,51.01,51.0,51.01,10558.0,47.6319,47.6412,47.6319,47.6412,10558.0
2024-03-21 10:00:00,51.01,51.01,51.01,51.01,200.0,47.6412,47.6412,47.6412,47.6412,200.0
2024-03-21 10:30:00,51.01,51.01,51.01,51.01,4125.0,47.6412,47.6412,47.6412,47.6412,4125.0
2024-03-21 11:00:00,51.01,51.02,51.01,51.02,1000.0,47.6412,47.6506,47.6412,47.6506,1000.0
2024-03-21 11:30:00,51.02,51.02,51.02,51.02,11889.0,47.6506,47.6506,47.6506,47.6506,11889.0
2024-03-21 12:00:00,51.02,51.02,51.02,51.02,18640.0,47.6506,47.6506,47.6506,47.6506,18640.0
2024-03-21 12:30:00,51.02,51.02,51.02,51.02,24405.0,47.6506,47.6506,47.6506,47.6506,24405.0
2024-03-21 13:00:00,51.02,51.02,51.02,51.02,9200.0,47.6506,47.6506,47.6506,47.6506,9200.0
2024-03-21 13:30:00,51.02,51.02,51.02,51.02,20700.0,47.6506,47.6506,47.6506,47.6506,20700.0
2024-03-21 14:00:00,51.02,51.02,51.02,51.02,20200.0,47.6506,47.6506,47.6506,47.6506,20200.0
2024-03-21 14:30:00,51.02,51.02,51.01,51.02,28425.0,47.6506,47.6506,47.6412,47.6506,28425.0
2024-03-21 15:00:00,51.02,51.02,51.02,51.02,20000.0,47.6506,47.6506,47.6506,47.6506,20000.0
2024-03-21 15:30:00,51.02,51.02,51.02,51.02,19677.0,47.6506,47.6506,47.6506,47.6506,19677.0
2024-03-22 09:30:00,51.02,51.02,51.02,51.02,408.0,47.6506,47.6506,47.6506,47.6506,408.0
2024-03-22 10:00:00,51.02,51.02,51.02,51.02,0.0,47.6506,47.6506,47.6506,47.6506,0.0
2024-03-22 10:30:00,51.02,51.02,51.02,51.02,0.0,47.6506,47.6506,47.6506,47.6506,0.0
2024-03-22 11:00:00,51.02,51.02,51.01,51.01,22619.0,47.6506,47.6506,47.6412,47.6412,22619.0
2024-03-22 11:30:00,51.01,51.01,51.01,51.01,0.0,47.6412,47.6412,47.6412,47.6412,0.0
2024-03-22 12:00:00,51.01,51.01,51.01,51.01,0.0,47.6412,47.6412,47.6412,47.6412,0.0
2024-03-22 12:30:00,51.02,51.02,51.02,51.02,9802.0,47.6506,47.6506,47.6506,47.6506,9802.0
2024-03-22 13:00:00,51.02,51.02,51.02,51.02,1960.0,47.6506,47.6506,47.6506,47.6506,1960.0
2024-03-22 13:30:00,51.02,51.02,51.02,51.02,36700.0,47.6506,47.6506,47.6506,47.6506,36700.0
2024-03-22 14:00:00,51.02,51.02,51.02,51.02,66900.0,47.6506,47.6506,47.6506,47.6506,66900.0
2024-03-22 14:30:00,51.02,51.02,51.02,51.02,45500.0,47.6506,47.6506,47.6506,47.6506,45500.0
2024-03-22 15:00:00,51.02,51.02,51.02,51.02,0.0,47.6506,47.6506,47.6506,47.6506,0.0
2024-03-22 15:30:00,51.02,51.02,51.02,51.02,1700.0,47.6506,47.6506,47.6506,47.6506,1700.0
2024-03-25 09:30:00,51.02,51.03,51.02,51.03,58965.0,47.6506,47.6599,47.6506,47.6599,58965.0
2024-03-25 10:00:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 10:30:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 11:00:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 11:30:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 12:00:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 12:30:00,51.03,51.03,51.03,51.03,0.0,47.6599,47.6599,47.6599,47.6599,0.0
2024-03-25 13:00:00,51.04,51.04,51.03,51.04,5500.0,47.6693,47.6693,47.6599,47.6693,5500.0
2024-03-25 13:30:00,51.04,51.04,51.03,51.04,10231.0,47.6693,47.6693,47.6599,47.6693,10231.0
2024-03-25 14:00:00,51.04,51.04,51.04,51.04,10700.0,47.6693,47.6693,47.6693,47.6693,10700.0
2024-03-25 14:30:00,51.04,51.04,51.04,51.04,10900.0,47.6693,47.6693,47.6693,47.6693,10900.0
2024-03-25 15:00:00,51.04,51.04,51.03,51.04,6600.0,47.6693,47.6693,47.6599,47.6693,6600.0
2024-03-25 15:30:00,51.04,51.04,51.03,51.03,9207.0,47.6693,47.6693,47.6599,47.6599,9207.0
2024-03-26 09:30:00,51.04,51.05,51.04,51.05,3127.0,47.6693,47.6786,47.6693,47.6786,3127.0
2024-03-26 10:00:00,51.05,51.05,51.05,51.05,3340.0,47.6786,47.6786,47.6786,47.6786,3340.0
2024-03-26 10:30:00,51.05,51.05,51.05,51.05,4900.0,47.6786,47.6786,47.6786,47.6786,4900.0
2024-03-26 11:00:00,51.05,51.05,51.05,51.05,5020.0,47.6786,47.6786,47.6786,47.6786,5020.0
2024-03-26 11:30:00,51.05,51.05,51.05,51.05,5500.0,47.6786,47.6786,47.6786,47.6786,5500.0
2024-03-26 12:00:00,51.05,51.05,51.05,51.05,3200.0,47.6786,47.6786,47.6786,47.6786,3200.0
2024-03-26 12:30:00,51.05,51.05,51.05,51.05,5564.0,47.6786,47.6786,47.6786,47.6786,5564.0
2024-03-26 13:00:00,51.05,51.05,51.05,51.05,3373.0,47.6786,47.6786,47.6786,47.6786,3373.0
2024-03-26 13:30:00,51.05,51.05,51.05,51.05,2482.0,47.6786,47.6786,47.6786,47.6786,2482.0
2024-03-26 14:00:00,51.05,51.05,51.05,51.05,3170.0,47.6786,47.6786,47.6786,47.6786,3170.0
2024-03-26 14:30:00,51.05,51.05,51.05,51.05,4426.0,47.6786,47.6786,47.6786,47.6786,4426.0
2024-03-26 15:00:00,51.05,51.05,51.05,51.05,3700.0,47.6786,47.6786,47.6786,47.6786,3700.0
2024-03-26 15:30:00,51.05,51.05,51.04,51.05,9303.0,47.6786,47.6786,47.6693,47.6786,9303.0
2024-03-27 09:30:00,51.08,51.08,51.08,51.08,7412.0,47.7066,47.7066,47.7066,47.7066,7412.0
2024-03-27 10:00:00,51.08,51.08,51.08,51.08,14560.0,47.7066,47.7066,47.7066,47.7066,14560.0
2024-03-27 10:30:00,51.08,51.08,51.08,51.08,7500.0,47.7066,47.7066,47.7066,47.7066,7500.0
2024-03-27 11:00:00,51.08,51.08,51.08,51.08,9200.0,47.7066,47.7066,47.7066,47.7066,9200.0
2024-03-27 11:30:00,51.08,51.08,51.08,51.08,6900.0,47.7066,47.7066,47.7066,47.7066,6900.0
2024-03-27 12:00:00,51.08,51.08,51.08,51.08,4500.0,47.7066,47.7066,47.7066,47.7066,4500.0
2024-03-27 12:30:00,51.08,51.08,51.08,51.08,1000.0,47.7066,47.7066,47.7066,47.7066,1000.0
2024-03-27 13:00:00,51.08,51.08,51.08,51.08,1600.0,47.7066,47.7066,47.7066,47.7066,1600.0
2024-03-27 13:30:00,51.08,51.08,51.07,51.08,2000.0,47.7066,47.7066,47.6973,47.7066,2000.0
2024-03-27 14:00:00,51.08,51.08,51.08,51.08,1800.0,47.7066,47.7066,47.7066,47.7066,1800.0
2024-03-27 14:30:00,51.08,51.08,51.08,51.08,5545.0,47.7066,47.7066,47.7066,47.7066,5545.0
2024-03-27 15:00:00,51.08,51.08,51.08,51.08,2800.0,47.7066,47.7066,47.7066,47.7066,2800.0
2024-03-27 15:30:00,51.08,51.08,51.08,51.08,8594.0,47.7066,47.7066,47.7066,47.7066,8594.0
2024-03-28 09:30:00,51.08,51.08,51.08,51.08,5154.0,47.7066,47.7066,47.7066,47.7066,5154.0
2024-03-28 10:00:00,51.08,51.08,51.08,51.08,5300.0,47.7066,47.7066,47.7066,47.7066,5300.0
2024-03-28 10:30:00,51.08,51.08,51.08,51.08,3240.0,47.7066,47.7066,47.7066,47.7066,3240.0
2024-03-28 11:00:00,51.08,51.08,51.06,51.06,25278.0,47.7066,47.7066,47.6879,47.6879,25278.0
2024-03-28 11:30:00,51.06,51.06,51.06,51.06,5300.0,47.6879,47.6879,47.6879,47.6879,5300.0
2024-03-28 12:00:00,51.06,51.06,51.06,51.06,3700.0,47.6879,47.6879,47.6879,47.6879,3700.0
2024-03-28 12:30:00,51.06,51.06,51.06,51.06,1965.0,47.6879,47.6879,47.6879,47.6879,1965.0
2024-03-28 13:00:00,51.06,51.06,51.06,51.06,3600.0,47.6879,47.6879,47.6879,47.6879,3600.0
2024-03-28 13:30:00,51.06,51.07,51.06,51.07,24699.0,47.6879,47.6973,47.6879,47.6973,24699.0
2024-03-28 14:00:00,51.06,51.07,51.06,51.06,2942.0,47.6879,47.6973,47.6879,47.6879,2942.0
2024-03-28 14:30:00,51.06,51.07,51.06,51.07,700.0,47.6879,47.6973,47.6879,47.6973,700.0
2024-03-28 15:00:00,51.07,51.07,51.07,51.07,10687.0,47.6973,47.6973,47.6973,47.6973,10687.0
2024-03-28 15:30:00,51.07,51.08,51.06,51.07,33272.0,47.6973,47.7066,47.6879,47.6973,33272.0
2024-04-01 09:30:00,50.82,50.83,50.82,50.83,2846.0,47.7028,47.7122,47.7028,47.7122,2846.0
2024-04-01 10:00:00,50.83,50.83,50.83,50.83,100.0,47.7122,47.7122,47.7122,47.7122,100.0
2024-04-01 10:30:00,50.83,50.83,50.83,50.83,957.0,47.7122,47.7122,47.7122,47.7122,957.0
2024-04-01 11:00:00,50.83,50.83,50.83,50.83,300.0,47.7122,47.7122,47.7122,47.7122,300.0
2024-04-01 11:30:00,50.83,50.83,50.83,50.83,0.0,47.7122,47.7122,47.7122,47.7122,0.0
2024-04-01 12:00:00,50.83,50.83,50.83,50.83,0.0,47.7122,47.7122,47.7122,47.7122,0.0
2024-04-01 12:30:00,50.83,50.83,50.83,50.83,5888.0,47.7122,47.7122,47.7122,47.7122,5888.0
2024-04-01 13:00:00,50.83,50.83,50.83,50.83,3347.0,47.7122,47.7122,47.7122,47.7122,3347.0
2024-04-01 13:30:00,50.83,50.83,50.83,50.83,998.0,47.7122,47.7122,47.7122,47.7122,998.0
2024-04-01 14:00:00,50.84,50.84,50.84,50.84,2200.0,47.7216,47.7216,47.7216,47.7216,2200.0
2024-04-01 14:30:00,50.84,50.84,50.84,50.84,10416.0,47.7216,47.7216,47.7216,47.7216,10416.0
2024-04-01 15:00:00,50.84,50.84,50.84,50.84,0.0,47.7216,47.7216,47.7216,47.7216,0.0
2024-04-01 15:30:00,50.84,50.84,50.83,50.84,7943.0,47.7216,47.7216,47.7122,47.7216,7943.0
2024-04-02 09:30:00,50.83,50.84,50.83,50.84,3816.0,47.7122,47.7216,47.7122,47.7216,3816.0
2024-04-02 10:00:00,50.84,50.84,50.83,50.84,7176.0,47.7216,47.7216,47.7122,47.7216,7176.0
2024-04-02 10:30:00,50.84,50.84,50.84,50.84,1500.0,47.7216,47.7216,47.7216,47.7216,1500.0
2024-04-02 11:00:00,50.84,50.84,50.84,50.84,2502.0,47.7216,47.7216,47.7216,47.7216,2502.0
2024-04-02 11:30:00,50.84,50.85,50.84,50.85,3100.0,47.7216,47.731,47.7216,47.731,3100.0
2024-04-02 12:00:00,50.84,50.86,50.84,50.86,5146.0,47.7216,47.7404,47.7216,47.7404,5146.0
2024-04-02 12:30:00,50.85,50.85,50.85,50.85,507.0,47.731,47.731,47.731,47.731,507.0
2024-04-02 13:00:00,50.86,50.86,50.86,50.86,100.0,47.7404,47.7404,47.7404,47.7404,100.0
2024-04-02 13:30:00,50.86,50.86,50.85,50.86,2480.0,47.7404,47.7404,47.731,47.7404,2480.0
2024-04-02 14:00:00,50.85,50.85,50.85,50.85,2589.0,47.731,47.731,47.731,47.731,2589.0
2024-04-02 14:30:00,50.85,50.85,50.85,50.85,5742.0,47.731,47.731,47.731,47.731,5742.0
2024-04-02 15:00:00,50.85,50.86,50.85,50.86,6436.0,47.731,47.7404,47.731,47.7404,6436.0
2024-04-02 15:30:00,50.86,50.86,50.85,50.85,15195.0,47.7404,47.7404,47.731,47.731,15195.0
2024-04-03 09:30:00,50.85,50.87,50.85,50.85,6419.0,47.731,47.7498,47.731,47.731,6419.0
2024-04-03 10:00:00,50.85,50.85,50.85,50.85,366.0,47.731,47.731,47.731,47.731,366.0
2024-04-03 10:30:00,50.86,50.86,50.86,50.86,200.0,47.7404,47.7404,47.7404,47.7404,200.0
2024-04-03 11:00:00,50.86,50.86,50.86,50.86,200.0,47.7404,47.7404,47.7404,47.7404,200.0
2024-04-03 11:30:00,50.86,50.86,50.86,50.86,100.0,47.7404,47.7404,47.7404,47.7404,100.0
2024-04-03 12:00:00,50.85,50.86,50.85,50.85,2400.0,47.731,47.7404,47.731,47.731,2400.0
2024-04-03 12:30:00,50.86,50.86,50.86,50.86,300.0,47.7404,47.7404,47.7404,47.7404,300.0
2024-04-03 13:00:00,50.86,50.86,50.86,50.86,0.0,47.7404,47.7404,47.7404,47.7404,0.0
2024-04-03 13:30:00,50.86,50.86,50.86,50.86,900.0,47.7404,47.7404,47.7404,47.7404,900.0
2024-04-03 14:00:00,50.86,50.86,50.85,50.85,700.0,47.7404,47.7404,47.731,47.731,700.0
2024-04-03 14:30:00,50.86,50.86,50.86,50.86,5193.0,47.7404,47.7404,47.7404,47.7404,5193.0
2024-04-03 15:00:00,50.86,50.86,50.86,50.86,0.0,47.7404,47.7404,47.7404,47.7404,0.0
2024-04-03 15:30:00,50.86,50.88,50.86,50.87,21474.0,47.7404,47.7591,47.7404,47.7498,21474.0
2024-04-04 09:30:00,50.88,50.89,50.88,50.89,1525.0,47.7591,47.7685,47.7591,47.7685,1525.0
2024-04-04 10:00:00,50.88,50.88,50.88,50.88,800.0,47.7591,47.7591,47.7591,47.7591,800.0
2024-04-04 10:30:00,50.88,50.88,50.88,50.88,1243.0,47.7591,47.7591,47.7591,47.7591,1243.0
2024-04-04 11:00:00,50.88,50.88,50.88,50.88,1200.0,47.7591,47.7591,47.7591,47.7591,1200.0
2024-04-04 11:30:00,50.88,50.88,50.88,50.88,500.0,47.7591,47.7591,47.7591,47.7591,500.0
2024-04-04 12:00:00,50.88,50.88,50.88,50.88,2700.0,47.7591,47.7591,47.7591,47.7591,2700.0
2024-04-04 12:30:00,50.88,50.88,50.88,50.88,3800.0,47.7591,47.7591,47.7591,47.7591,3800.0
2024-04-04 13:00:00,50.88,50.88,50.88,50.88,800.0,47.7591,47.7591,47.7591,47.7591,800.0
2024-04-04 13:30:00,50.88,50.89,50.88,50.89,3987.0,47.7591,47.7685,47.7591,47.7685,3987.0
2024-04-04 14:00:00,50.89,50.89,50.88,50.88,5500.0,47.7685,47.7685,47.7591,47.7591,5500.0
2024-04-04 14:30:00,50.88,50.89,50.88,50.89,2200.0,47.7591,47.7685,47.7591,47.7685,2200.0
2024-04-04 15:00:00,50.88,50.89,50.88,50.88,3426.0,47.7591,47.7685,47.7591,47.7591,3426.0
2024-04-04 15:30:00,50.88,50.89,50.88,50.88,6919.0,47.7591,47.7685,47.7591,47.7591,6919.0
2024-04-05 09:30:00,50.89,50.9,50.89,50.9,1626.0,47.7685,47.7779,47.7685,47.7779,1626.0
2024-04-05 10:00:00,50.9,50.9,50.9,50.9,1664.0,47.7779,47.7779,47.7779,47.7779,1664.0
2024-04-05 10:30:00,50.9,50.9,50.9,50.9,1600.0,47.7779,47.7779,47.7779,47.7779,1600.0
2024-04-05 11:00:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-05 11:30:00,50.9,50.9,50.89,50.89,29195.0,47.7779,47.7779,47.7685,47.7685,29195.0
2024-04-05 12:00:00,50.9,50.9,50.9,50.9,100.0,47.7779,47.7779,47.7779,47.7779,100.0
2024-04-05 12:30:00,50.9,50.9,50.9,50.9,100.0,47.7779,47.7779,47.7779,47.7779,100.0
2024-04-05 13:00:00,50.9,50.9,50.9,50.9,100.0,47.7779,47.7779,47.7779,47.7779,100.0
2024-04-05 13:30:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-05 14:00:00,50.9,50.9,50.9,50.9,800.0,47.7779,47.7779,47.7779,47.7779,800.0
2024-04-05 14:30:00,50.9,50.9,50.9,50.9,700.0,47.7779,47.7779,47.7779,47.7779,700.0
2024-04-05 15:00:00,50.9,50.9,50.9,50.9,3000.0,47.7779,47.7779,47.7779,47.7779,3000.0
2024-04-05 15:30:00,50.89,50.89,50.89,50.89,6467.0,47.7685,47.7685,47.7685,47.7685,6467.0
2024-04-08 09:30:00,50.9,50.91,50.9,50.91,9471.0,47.7779,47.7873,47.7779,47.7873,9471.0
2024-04-08 10:00:00,50.91,50.91,50.91,50.91,0.0,47.7873,47.7873,47.7873,47.7873,0.0
2024-04-08 10:30:00,50.91,50.91,50.91,50.91,0.0,47.7873,47.7873,47.7873,47.7873,0.0
2024-04-08 11:00:00,50.91,50.91,50.9,50.9,7791.0,47.7873,47.7873,47.7779,47.7779,7791.0
2024-04-08 11:30:00,50.9,50.9,50.9,50.9,6750.0,47.7779,47.7779,47.7779,47.7779,6750.0
2024-04-08 12:00:00,50.9,50.9,50.9,50.9,3243.0,47.7779,47.7779,47.7779,47.7779,3243.0
2024-04-08 12:30:00,50.9,50.9,50.9,50.9,100.0,47.7779,47.7779,47.7779,47.7779,100.0
2024-04-08 13:00:00,50.9,50.9,50.9,50.9,200.0,47.7779,47.7779,47.7779,47.7779,200.0
2024-04-08 13:30:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-08 14:00:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-08 14:30:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-08 15:00:00,50.9,50.9,50.9,50.9,0.0,47.7779,47.7779,47.7779,47.7779,0.0
2024-04-08 15:30:00,50.9,50.9,50.9,50.9,4227.0,47.7779,47.7779,47.7779,47.7779,4227.0
2024-04-09 09:30:00,50.92,50.92,50.92,50.92,1300.0,47.7967,47.7967,47.7967,47.7967,1300.0
2024-04-09 10:00:00,50.92,50.92,50.92,50.92,1400.0,47.7967,47.7967,47.7967,47.7967,1400.0
2024-04-09 10:30:00,50.92,50.92,50.92,50.92,900.0,47.7967,47.7967,47.7967,47.7967,900.0
2024-04-09 11:00:00,50.92,50.92,50.92,50.92,900.0,47.7967,47.7967,47.7967,47.7967,900.0
2024-04-09 11:30:00,50.92,50.92,50.92,50.92,0.0,47.7967,47.7967,47.7967,47.7967,0.0
2024-04-09 12:00:00,50.92,50.92,50.92,50.92,979.0,47.7967,47.7967,47.7967,47.7967,979.0
2024-04-09 12:30:00,50.92,50.92,50.92,50.92,3299.0,47.7967,47.7967,47.7967,47.7967,3299.0
2024-04-09 13:00:00,50.92,50.92,50.92,50.92,1000.0,47.7967,47.7967,47.7967,47.7967,1000.0
2024-04-09 13:30:00,50.92,50.92,50.92,50.92,1200.0,47.7967,47.7967,47.7967,47.7967,1200.0
2024-04-09 14:00:00,50.92,50.92,50.92,50.92,821.0,47.7967,47.7967,47.7967,47.7967,821.0
2024-04-09 14:30:00,50.92,50.92,50.92,50.92,2530.0,47.7967,47.7967,47.7967,47.7967,2530.0
2024-04-09 15:00:00,50.92,50.92,50.92,50.92,2900.0,47.7967,47.7967,47.7967,47.7967,2900.0
2024-04-09 15:30:00,50.92,50.92,50.92,50.92,3656.0,47.7967,47.7967,47.7967,47.7967,3656.0
2024-04-10 09:30:00,50.94,50.94,50.94,50.94,5628.0,47.8155,47.8155,47.8155,47.8155,5628.0
2024-04-10 10:00:00,50.94,50.94,50.93,50.93,2100.0,47.8155,47.8155,47.8061,47.8061,2100.0
2024-04-10 10:30:00,50.93,50.93,50.92,50.93,6335.0,47.8061,47.8061,47.7967,47.8061,6335.0
2024-04-10 11:00:00,50.92,50.93,50.92,50.92,8900.0,47.7967,47.8061,47.7967,47.7967,8900.0
2024-04-10 11:30:00,50.92,50.92,50.92,50.92,0.0,47.7967,47.7967,47.7967,47.7967,0.0
2024-04-10 12:00:00,50.92,50.92,50.92,50.92,100.0,47.7967,47.7967,47.7967,47.7967,100.0
2024-04-10 12:30:00,50.93,50.94,50.93,50.94,4780.0,47.8061,47.8155,47.8061,47.8155,4780.0
2024-04-10 13:00:00,50.94,50.94,50.94,50.94,2386.0,47.8155,47.8155,47.8155,47.8155,2386.0
2024-04-10 13:30:00,50.94,50.94,50.94,50.94,400.0,47.8155,47.8155,47.8155,47.8155,400.0
2024-04-10 14:00:00,50.94,50.94,50.94,50.94,2055.0,47.8155,47.8155,47.8155,47.8155,2055.0
2024-04-10 14:30:00,50.94,50.94,50.94,50.94,1400.0,47.8155,47.8155,47.8155,47.8155,1400.0
2024-04-10 15:00:00,50.94,50.94,50.92,50.92,5895.0,47.8155,47.8155,47.7967,47.7967,5895.0
2024-04-10 15:30:00,50.92,50.93,50.92,50.92,4400.0,47.7967,47.8061,47.7967,47.7967,4400.0
2024-04-11 09:30:00,50.94,50.94,50.94,50.94,300.0,47.8155,47.8155,47.8155,47.8155,300.0
2024-04-11 10:00:00,50.94,50.94,50.94,50.94,100.0,47.8155,47.8155,47.8155,47.8155,100.0
2024-04-11 10:30:00,50.94,50.94,50.94,50.94,807.0,47.8155,47.8155,47.8155,47.8155,807.0
2024-04-11 11:00:00,50.94,50.94,50.94,50.94,0.0,47.8155,47.8155,47.8155,47.8155,0.0
2024-04-11 11:30:00,50.95,50.95,50.95,50.95,1036.0,47.8248,47.8248,47.8248,47.8248,1036.0
2024-04-11 12:00:00,50.95,50.95,50.95,50.95,100.0,47.8248,47.8248,47.8248,47.8248,100.0
2024-04-11 12:30:00,50.95,50.95,50.95,50.95,1300.0,47.8248,47.8248,47.8248,47.8248,1300.0
2024-04-11 13:00:00,50.95,50.95,50.95,50.95,0.0,47.8248,47.8248,47.8248,47.8248,0.0
2024-04-11 13:30:00,50.95,50.95,50.95,50.95,2917.0,47.8248,47.8248,47.8248,47.8248,2917.0
2024-04-11 14:00:00,50.95,50.95,50.95,50.95,100.0,47.8248,47.8248,47.8248,47.8248,100.0
2024-04-11 14:30:00,50.95,50.95,50.95,50.95,0.0,47.8248,47.8248,47.8248,47.8248,0.0
2024-04-11 15:00:00,50.95,50.95,50.95,50.95,245.0,47.8248,47.8248,47.8248,47.8248,245.0
2024-04-11 15:30:00,50.95,50.95,50.94,50.94,23915.0,47.8248,47.8248,47.8155,47.8155,23915.0
2024-04-12 09:30:00,50.95,50.95,50.95,50.95,1200.0,47.8248,47.8248,47.8248,47.8248,1200.0
2024-04-12 10:00:00,50.95,50.95,50.94,50.94,4100.0,47.8248,47.8248,47.8155,47.8155,4100.0
2024-04-12 10:30:00,50.95,50.95,50.94,50.94,19115.0,47.8248,47.8248,47.8155,47.8155,19115.0
2024-04-12 11:00:00,50.93,50.94,50.93,50.93,6482.0,47.8061,47.8155,47.8061,47.8061,6482.0
2024-04-12 11:30:00,50.94,50.94,50.94,50.94,2750.0,47.8155,47.8155,47.8155,47.8155,2750.0
2024-04-12 12:00:00,50.94,50.94,50.94,50.94,3550.0,47.8155,47.8155,47.8155,47.8155,3550.0
2024-04-12 12:30:00,50.94,50.94,50.94,50.94,3900.0,47.8155,47.8155,47.8155,47.8155,3900.0
2024-04-12 13:00:00,50.94,50.94,50.94,50.94,5062.0,47.8155,47.8155,47.8155,47.8155,5062.0
2024-04-12 13:30:00,50.94,50.95,50.94,50.95,3181.0,47.8155,47.8248,47.8155,47.8248,3181.0
2024-04-12 14:00:00,50.95,50.95,50.94,50.94,3700.0,47.8248,47.8248,47.8155,47.8155,3700.0
2024-04-12 14:30:00,50.95,50.95,50.95,50.95,2600.0,47.8248,47.8248,47.8248,47.8248,2600.0
2024-04-12 15:00:00,50.95,50.95,50.95,50.95,0.0,47.8248,47.8248,47.8248,47.8248,0.0
2024-04-12 15:30:00,50.95,50.95,50.95,50.95,9000.0,47.8248,47.8248,47.8248,47.8248,9000.0
2024-04-15 09:30:00,50.95,50.95,50.95,50.95,1200.0,47.8248,47.8248,47.8248,47.8248,1200.0
2024-04-15 10:00:00,50.95,50.95,50.95,50.95,500.0,47.8248,47.8248,47.8248,47.8248,500.0
2024-04-15 10:30:00,50.95,50.95,50.95,50.95,6600.0,47.8248,47.8248,47.8248,47.8248,6600.0
2024-04-15 11:00:00,50.95,50.95,50.95,50.95,1800.0,47.8248,47.8248,47.8248,47.8248,1800.0
2024-04-15 11:30:00,50.95,50.95,50.95,50.95,1000.0,47.8248,47.8248,47.8248,47.8248,1000.0
2024-04-15 12:00:00,50.95,50.95,50.95,50.95,700.0,47.8248,47.8248,47.8248,47.8248,700.0
2024-04-15 12:30:00,50.95,50.95,50.95,50.95,800.0,47.8248,47.8248,47.8248,47.8248,800.0
2024-04-15 13:00:00,50.95,50.95,50.95,50.95,2400.0,47.8248,47.8248,47.8248,47.8248,2400.0
2024-04-15 13:30:00,50.95,50.95,50.95,50.95,3276.0,47.8248,47.8248,47.8248,47.8248,3276.0
2024-04-15 14:00:00,50.95,50.95,50.95,50.95,3576.0,47.8248,47.8248,47.8248,47.8248,3576.0
2024-04-15 14:30:00,50.95,50.95,50.95,50.95,4400.0,47.8248,47.8248,47.8248,47.8248,4400.0
2024-04-15 15:00:00,50.95,50.95,50.95,50.95,5780.0,47.8248,47.8248,47.8248,47.8248,5780.0
2024-04-15 15:30:00,50.95,50.95,50.95,50.95,22294.0,47.8248,47.8248,47.8248,47.8248,22294.0
2024-04-16 09:30:00,50.96,50.96,50.95,50.95,6150.0,47.8342,47.8342,47.8248,47.8248,6150.0
2024-04-16 10:00:00,50.96,50.96,50.95,50.96,4002.0,47.8342,47.8342,47.8248,47.8342,4002.0
2024-04-16 10:30:00,50.96,50.96,50.95,50.96,9000.0,47.8342,47.8342,47.8248,47.8342,9000.0
2024-04-16 11:00:00,50.96,50.97,50.96,50.97,31679.0,47.8342,47.8436,47.8342,47.8436,31679.0
2024-04-16 11:30:00,50.97,50.97,50.97,50.97,410.0,47.8436,47.8436,47.8436,47.8436,410.0
2024-04-16 12:00:00,50.97,50.97,50.96,50.96,7626.0,47.8436,47.8436,47.8342,47.8342,7626.0
2024-04-16 12:30:00,50.97,50.97,50.96,50.96,5200.0,47.8436,47.8436,47.8342,47.8342,5200.0
2024-04-16 13:00:00,50.97,50.97,50.97,50.97,900.0,47.8436,47.8436,47.8436,47.8436,900.0
2024-04-16 13:30:00,50.97,50.97,50.97,50.97,0.0,47.8436,47.8436,47.8436,47.8436,0.0
2024-04-16 14:00:00,50.97,50.97,50.97,50.97,800.0,47.8436,47.8436,47.8436,47.8436,800.0
2024-04-16 14:30:00,50.97,50.97,50.97,50.97,1700.0,47.8436,47.8436,47.8436,47.8436,1700.0
2024-04-16 15:00:00,50.97,50.97,50.97,50.97,300.0,47.8436,47.8436,47.8436,47.8436,300.0
2024-04-16 15:30:00,50.97,50.97,50.95,50.97,10281.0,47.8436,47.8436,47.8248,47.8436,10281.0
2024-04-17 09:30:00,50.97,50.97,50.97,50.97,484.0,47.8436,47.8436,47.8436,47.8436,484.0
2024-04-17 10:00:00,50.97,50.97,50.97,50.97,0.0,47.8436,47.8436,47.8436,47.8436,0.0
2024-04-17 10:30:00,50.97,50.98,50.97,50.98,8588.0,47.8436,47.853,47.8436,47.853,8588.0
2024-04-17 11:00:00,50.99,50.99,50.99,50.99,3100.0,47.8624,47.8624,47.8624,47.8624,3100.0
2024-04-17 11:30:00,50.99,50.99,50.99,50.99,2600.0,47.8624,47.8624,47.8624,47.8624,2600.0
2024-04-17 12:00:00,50.99,50.99,50.99,50.99,18700.0,47.8624,47.8624,47.8624,47.8624,18700.0
2024-04-17 12:30:00,50.98,50.99,50.98,50.99,1200.0,47.853,47.8624,47.853,47.8624,1200.0
2024-04-17 13:00:00,50.99,50.99,50.99,50.99,0.0,47.8624,47.8624,47.8624,47.8624,0.0
2024-04-17 13:30:00,50.99,50.99,50.99,50.99,700.0,47.8624,47.8624,47.8624,47.8624,700.0
2024-04-17 14:00:00,50.99,50.99,50.99,50.99,800.0,47.8624,47.8624,47.8624,47.8624,800.0
2024-04-17 14:30:00,50.99,50.99,50.99,50.99,2900.0,47.8624,47.8624,47.8624,47.8624,2900.0
2024-04-17 15:00:00,50.99,50.99,50.99,50.99,4600.0,47.8624,47.8624,47.8624,47.8624,4600.0
2024-04-17 15:30:00,50.99,51.0,50.99,50.99,3521.0,47.8624,47.8718,47.8624,47.8624,3521.0
2024-04-18 09:30:00,51.01,51.02,51.01,51.02,2800.0,47.8812,47.8906,47.8812,47.8906,2800.0
2024-04-18 10:00:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-18 10:30:00,51.02,51.02,51.01,51.01,5094.0,47.8906,47.8906,47.8812,47.8812,5094.0
2024-04-18 11:00:00,51.02,51.02,51.02,51.02,5092.0,47.8906,47.8906,47.8906,47.8906,5092.0
2024-04-18 11:30:00,51.02,51.02,51.02,51.02,100.0,47.8906,47.8906,47.8906,47.8906,100.0
2024-04-18 12:00:00,51.02,51.02,51.02,51.02,700.0,47.8906,47.8906,47.8906,47.8906,700.0
2024-04-18 12:30:00,51.02,51.02,51.02,51.02,600.0,47.8906,47.8906,47.8906,47.8906,600.0
2024-04-18 13:00:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-18 13:30:00,51.02,51.02,51.02,51.02,300.0,47.8906,47.8906,47.8906,47.8906,300.0
2024-04-18 14:00:00,51.02,51.03,51.02,51.03,22398.0,47.8906,47.8999,47.8906,47.8999,22398.0
2024-04-18 14:30:00,51.03,51.03,51.02,51.02,262.0,47.8999,47.8999,47.8906,47.8906,262.0
2024-04-18 15:00:00,51.02,51.02,51.02,51.02,600.0,47.8906,47.8906,47.8906,47.8906,600.0
2024-04-18 15:30:00,51.02,51.02,51.02,51.02,3234.0,47.8906,47.8906,47.8906,47.8906,3234.0
2024-04-19 09:30:00,51.01,51.02,51.01,51.02,1175.0,47.8812,47.8906,47.8812,47.8906,1175.0
2024-04-19 10:00:00,51.02,51.02,51.02,51.02,1793.0,47.8906,47.8906,47.8906,47.8906,1793.0
2024-04-19 10:30:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-19 11:00:00,51.02,51.02,51.02,51.02,6534.0,47.8906,47.8906,47.8906,47.8906,6534.0
2024-04-19 11:30:00,51.02,51.02,51.02,51.02,100.0,47.8906,47.8906,47.8906,47.8906,100.0
2024-04-19 12:00:00,51.02,51.02,51.02,51.02,500.0,47.8906,47.8906,47.8906,47.8906,500.0
2024-04-19 12:30:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-19 13:00:00,51.02,51.02,51.02,51.02,400.0,47.8906,47.8906,47.8906,47.8906,400.0
2024-04-19 13:30:00,51.02,51.02,51.02,51.02,500.0,47.8906,47.8906,47.8906,47.8906,500.0
2024-04-19 14:00:00,51.02,51.02,51.02,51.02,2700.0,47.8906,47.8906,47.8906,47.8906,2700.0
2024-04-19 14:30:00,51.02,51.02,51.02,51.02,1400.0,47.8906,47.8906,47.8906,47.8906,1400.0
2024-04-19 15:00:00,51.02,51.02,51.01,51.01,81368.0,47.8906,47.8906,47.8812,47.8812,81368.0
2024-04-19 15:30:00,51.02,51.02,51.01,51.02,7657.0,47.8906,47.8906,47.8812,47.8906,7657.0
2024-04-22 09:30:00,51.02,51.03,51.02,51.03,18376.0,47.8906,47.8999,47.8906,47.8999,18376.0
2024-04-22 10:00:00,51.03,51.03,51.03,51.03,0.0,47.8999,47.8999,47.8999,47.8999,0.0
2024-04-22 10:30:00,51.02,51.02,51.02,51.02,100.0,47.8906,47.8906,47.8906,47.8906,100.0
2024-04-22 11:00:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-22 11:30:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-22 12:00:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-22 12:30:00,51.02,51.03,51.02,51.02,50200.0,47.8906,47.8999,47.8906,47.8906,50200.0
2024-04-22 13:00:00,51.03,51.03,51.03,51.03,900.0,47.8999,47.8999,47.8999,47.8999,900.0
2024-04-22 13:30:00,51.03,51.03,51.03,51.03,800.0,47.8999,47.8999,47.8999,47.8999,800.0
2024-04-22 14:00:00,51.03,51.03,51.03,51.03,700.0,47.8999,47.8999,47.8999,47.8999,700.0
2024-04-22 14:30:00,51.03,51.03,51.03,51.03,0.0,47.8999,47.8999,47.8999,47.8999,0.0
2024-04-22 15:00:00,51.03,51.03,51.03,51.03,100.0,47.8999,47.8999,47.8999,47.8999,100.0
2024-04-22 15:30:00,51.03,51.03,51.03,51.03,15330.0,47.8999,47.8999,47.8999,47.8999,15330.0
2024-04-23 09:30:00,51.02,51.03,51.02,51.03,2712.0,47.8906,47.8999,47.8906,47.8999,2712.0
2024-04-23 10:00:00,51.03,51.03,51.03,51.03,300.0,47.8999,47.8999,47.8999,47.8999,300.0
2024-04-23 10:30:00,51.03,51.03,51.03,51.03,300.0,47.8999,47.8999,47.8999,47.8999,300.0
2024-04-23 11:00:00,51.03,51.03,51.03,51.03,5464.0,47.8999,47.8999,47.8999,47.8999,5464.0
2024-04-23 11:30:00,51.03,51.03,51.03,51.03,700.0,47.8999,47.8999,47.8999,47.8999,700.0
2024-04-23 12:00:00,51.03,51.03,51.03,51.03,400.0,47.8999,47.8999,47.8999,47.8999,400.0
2024-04-23 12:30:00,51.03,51.03,51.03,51.03,400.0,47.8999,47.8999,47.8999,47.8999,400.0
2024-04-23 13:00:00,51.03,51.04,51.03,51.03,3267.0,47.8999,47.9093,47.8999,47.8999,3267.0
2024-04-23 13:30:00,51.03,51.03,51.03,51.03,620.0,47.8999,47.8999,47.8999,47.8999,620.0
2024-04-23 14:00:00,51.03,51.03,51.03,51.03,1338.0,47.8999,47.8999,47.8999,47.8999,1338.0
2024-04-23 14:30:00,51.03,51.03,51.03,51.03,300.0,47.8999,47.8999,47.8999,47.8999,300.0
2024-04-23 15:00:00,51.03,51.03,51.03,51.03,2998.0,47.8999,47.8999,47.8999,47.8999,2998.0
2024-04-23 15:30:00,51.03,51.03,51.03,51.03,1980.0,47.8999,47.8999,47.8999,47.8999,1980.0
2024-04-24 09:30:00,51.03,51.03,51.02,51.02,8127.0,47.8999,47.8999,47.8906,47.8906,8127.0
2024-04-24 10:00:00,51.02,51.02,51.02,51.02,12359.0,47.8906,47.8906,47.8906,47.8906,12359.0
2024-04-24 10:30:00,51.02,51.02,51.02,51.02,34267.0,47.8906,47.8906,47.8906,47.8906,34267.0
2024-04-24 11:00:00,51.02,51.02,51.02,51.02,71200.0,47.8906,47.8906,47.8906,47.8906,71200.0
2024-04-24 11:30:00,51.02,51.02,51.02,51.02,77559.0,47.8906,47.8906,47.8906,47.8906,77559.0
2024-04-24 12:00:00,51.02,51.02,51.02,51.02,36616.0,47.8906,47.8906,47.8906,47.8906,36616.0
2024-04-24 12:30:00,51.02,51.02,51.02,51.02,72566.0,47.8906,47.8906,47.8906,47.8906,72566.0
2024-04-24 13:00:00,51.02,51.02,51.02,51.02,67567.0,47.8906,47.8906,47.8906,47.8906,67567.0
2024-04-24 13:30:00,51.02,51.02,51.01,51.02,37564.0,47.8906,47.8906,47.8812,47.8906,37564.0
2024-04-24 14:00:00,51.02,51.02,51.0,51.0,88158.0,47.8906,47.8906,47.8718,47.8718,88158.0
2024-04-24 14:30:00,51.0,51.01,50.98,50.98,53959.0,47.8718,47.8812,47.853,47.853,53959.0
2024-04-24 15:00:00,50.98,50.99,50.98,50.99,28799.0,47.853,47.8624,47.853,47.8624,28799.0
2024-04-24 15:30:00,50.99,51.0,50.99,51.0,43000.0,47.8624,47.8718,47.8624,47.8718,43000.0
2024-04-25 09:30:00,51.02,51.02,51.02,51.02,5200.0,47.8906,47.8906,47.8906,47.8906,5200.0
2024-04-25 10:00:00,51.02,51.03,51.02,51.02,5104.0,47.8906,47.8999,47.8906,47.8906,5104.0
2024-04-25 10:30:00,51.02,51.02,51.02,51.02,4700.0,47.8906,47.8906,47.8906,47.8906,4700.0
2024-04-25 11:00:00,51.02,51.02,51.02,51.02,0.0,47.8906,47.8906,47.8906,47.8906,0.0
2024-04-25 11:30:00,51.02,51.02,51.02,51.02,6500.0,47.8906,47.8906,47.8906,47.8906,6500.0
2024-04-25 12:00:00,51.02,51.02,51.02,51.02,7003.0,47.8906,47.8906,47.8906,47.8906,7003.0
2024-04-25 12:30:00,51.02,51.02,51.02,51.02,3000.0,47.8906,47.8906,47.8906,47.8906,3000.0
2024-04-25 13:00:00,51.03,51.03,51.03,51.03,6832.0,47.8999,47.8999,47.8999,47.8999,6832.0
2024-04-25 13:30:00,51.03,51.03,51.03,51.03,0.0,47.8999,47.8999,47.8999,47.8999,0.0
2024-04-25 14:00:00,51.03,51.03,51.03,51.03,800.0,47.8999,47.8999,47.8999,47.8999,800.0
2024-04-25 14:30:00,51.04,51.04,51.04,51.04,647.0,47.9093,47.9093,47.9093,47.9093,647.0
2024-04-25 15:00:00,51.04,51.04,51.04,51.04,0.0,47.9093,47.9093,47.9093,47.9093,0.0
2024-04-25 15:30:00,51.03,51.05,51.03,51.04,28002.0,47.8999,47.9187,47.8999,47.9093,28002.0
2024-04-26 09:30:00,51.04,51.04,51.04,51.04,100.0,47.9093,47.9093,47.9093,47.9093,100.0
2024-04-26 10:00:00,51.05,51.05,51.05,51.05,6846.0,47.9187,47.9187,47.9187,47.9187,6846.0
2024-04-26 10:30:00,51.05,51.05,51.05,51.05,5399.0,47.9187,47.9187,47.9187,47.9187,5399.0
2024-04-26 11:00:00,51.05,51.05,51.05,51.05,700.0,47.9187,47.9187,47.9187,47.9187,700.0
2024-04-26 11:30:00,51.05,51.05,51.05,51.05,1400.0,47.9187,47.9187,47.9187,47.9187,1400.0
2024-04-26 12:00:00,51.05,51.05,51.05,51.05,0.0,47.9187,47.9187,47.9187,47.9187,0.0
2024-04-26 12:30:00,51.06,51.06,51.06,51.06,18310.0,47.9281,47.9281,47.9281,47.9281,18310.0
2024-04-26 13:00:00,51.06,51.06,51.05,51.05,12800.0,47.9281,47.9281,47.9187,47.9187,12800.0
2024-04-26 13:30:00,51.05,51.05,51.05,51.05,19421.0,47.9187,47.9187,47.9187,47.9187,19421.0
2024-04-26 14:00:00,51.05,51.05,51.04,51.04,35200.0,47.9187,47.9187,47.9093,47.9093,35200.0
2024-04-26 14:30:00,51.04,51.05,51.04,51.04,15526.0,47.9093,47.9187,47.9093,47.9093,15526.0
2024-04-26 15:00:00,51.04,51.05,51.04,51.04,24032.0,47.9093,47.9187,47.9093,47.9093,24032.0
2024-04-26 15:30:00,51.05,51.05,51.04,51.05,35397.0,47.9187,47.9187,47.9093,47.9187,35397.0
2024-04-29 09:30:00,51.06,51.06,51.05,51.05,8004.0,47.9281,47.9281,47.9187,47.9187,8004.0
2024-04-29 10:00:00,51.06,51.06,51.05,51.05,2100.0,47.9281,47.9281,47.9187,47.9187,2100.0
2024-04-29 10:30:00,51.06,51.06,51.05,51.06,1099.0,47.9281,47.9281,47.9187,47.9281,1099.0
2024-04-29 11:00:00,51.06,51.06,51.06,51.06,0.0,47.9281,47.9281,47.9281,47.9281,0.0
2024-04-29 11:30:00,51.06,51.06,51.06,51.06,200.0,47.9281,47.9281,47.9281,47.9281,200.0
2024-04-29 12:00:00,51.06,51.06,51.06,51.06,4275.0,47.9281,47.9281,47.9281,47.9281,4275.0
2024-04-29 12:30:00,51.06,51.06,51.06,51.06,5856.0,47.9281,47.9281,47.9281,47.9281,5856.0
2024-04-29 13:00:00,51.06,51.06,51.06,51.06,0.0,47.9281,47.9281,47.9281,47.9281,0.0
2024-04-29 13:30:00,51.06,51.06,51.06,51.06,200.0,47.9281,47.9281,47.9281,47.9281,200.0
2024-04-29 14:00:00,51.06,51.06,51.06,51.06,0.0,47.9281,47.9281,47.9281,47.9281,0.0
2024-04-29 14:30:00,51.06,51.06,51.06,51.06,3347.0,47.9281,47.9281,47.9281,47.9281,3347.0
2024-04-29 15:00:00,51.06,51.06,51.06,51.06,11491.0,47.9281,47.9281,47.9281,47.9281,11491.0
2024-04-29 15:30:00,51.06,51.08,51.06,51.08,25165.0,47.9281,47.9469,47.9281,47.9469,25165.0
2024-04-30 09:30:00,51.06,51.06,51.06,51.06,2453.0,47.9281,47.9281,47.9281,47.9281,2453.0
2024-04-30 10:00:00,51.06,51.06,51.06,51.06,1862.0,47.9281,47.9281,47.9281,47.9281,1862.0
2024-04-30 10:30:00,51.06,51.07,51.06,51.07,800.0,47.9281,47.9375,47.9281,47.9375,800.0
2024-04-30 11:00:00,51.06,51.07,51.06,51.07,2216.0,47.9281,47.9375,47.9281,47.9375,2216.0
2024-04-30 11:30:00,51.07,51.07,51.07,51.07,916.0,47.9375,47.9375,47.9375,47.9375,916.0
2024-04-30 12:00:00,51.07,51.07,51.07,51.07,3400.0,47.9375,47.9375,47.9375,47.9375,3400.0
2024-04-30 12:30:00,51.06,51.06,51.06,51.06,400.0,47.9281,47.9281,47.9281,47.9281,400.0
2024-04-30 13:00:00,51.06,51.06,51.06,51.06,400.0,47.9281,47.9281,47.9281,47.9281,400.0
2024-04-30 13:30:00,51.07,51.07,51.07,51.07,3099.0,47.9375,47.9375,47.9375,47.9375,3099.0
2024-04-30 14:00:00,51.07,51.08,51.07,51.08,19769.0,47.9375,47.9469,47.9375,47.9469,19769.0
2024-04-30 14:30:00,51.08,51.08,51.08,51.08,1537.0,47.9469,47.9469,47.9469,47.9469,1537.0
2024-04-30 15:00:00,51.08,51.08,51.08,51.08,11938.0,47.9469,47.9469,47.9469,47.9469,11938.0
2024-04-30 15:30:00,51.09,51.09,51.09,51.09,1262.0,47.9563,47.9563,47.9563,47.9563,1262.0
2024-05-01 09:30:00,50.85,50.85,50.85,50.85,2177.0,47.9642,47.9642,47.9642,47.9642,2177.0
2024-05-01 10:00:00,50.85,50.87,50.85,50.87,2723.0,47.9642,47.9831,47.9642,47.9831,2723.0
2024-05-01 10:30:00,50.87,50.87,50.87,50.87,3200.0,47.9831,47.9831,47.9831,47.9831,3200.0
2024-05-01 11:00:00,50.87,50.87,50.87,50.87,2959.0,47.9831,47.9831,47.9831,47.9831,2959.0
2024-05-01 11:30:00,50.87,50.87,50.87,50.87,6962.0,47.9831,47.9831,47.9831,47.9831,6962.0
2024-05-01 12:00:00,50.88,50.88,50.88,50.88,500.0,47.9925,47.9925,47.9925,47.9925,500.0
2024-05-01 12:30:00,50.88,50.88,50.88,50.88,500.0,47.9925,47.9925,47.9925,47.9925,500.0
2024-05-01 13:00:00,50.88,50.88,50.88,50.88,2662.0,47.9925,47.9925,47.9925,47.9925,2662.0
2024-05-01 13:30:00,50.87,50.88,50.87,50.88,1400.0,47.9831,47.9925,47.9831,47.9925,1400.0
2024-05-01 14:00:00,50.88,50.88,50.87,50.88,2700.0,47.9925,47.9925,47.9831,47.9925,2700.0
2024-05-01 14:30:00,50.88,50.88,50.88,50.88,800.0,47.9925,47.9925,47.9925,47.9925,800.0
2024-05-01 15:00:00,50.88,50.88,50.88,50.88,1000.0,47.9925,47.9925,47.9925,47.9925,1000.0
2024-05-01 15:30:00,50.88,50.88,50.88,50.88,2579.0,47.9925,47.9925,47.9925,47.9925,2579.0
2024-05-02 09:30:00,50.9,50.9,50.89,50.89,8823.0,48.0114,48.0114,48.0019,48.0019,8823.0
2024-05-02 10:00:00,50.9,50.9,50.9,50.9,1000.0,48.0114,48.0114,48.0114,48.0114,1000.0
2024-05-02 10:30:00,50.9,50.9,50.9,50.9,1600.0,48.0114,48.0114,48.0114,48.0114,1600.0
2024-05-02 11:00:00,50.89,50.9,50.89,50.9,7493.0,48.0019,48.0114,48.0019,48.0114,7493.0
2024-05-02 11:30:00,50.9,50.9,50.89,50.9,3100.0,48.0114,48.0114,48.0019,48.0114,3100.0
2024-05-02 12:00:00,50.9,50.9,50.9,50.9,0.0,48.0114,48.0114,48.0114,48.0114,0.0
2024-05-02 12:30:00,50.9,50.9,50.9,50.9,100.0,48.0114,48.0114,48.0114,48.0114,100.0
2024-05-02 13:00:00,50.9,50.9,50.9,50.9,400.0,48.0114,48.0114,48.0114,48.0114,400.0
2024-05-02 13:30:00,50.9,50.9,50.9,50.9,1500.0,48.0114,48.0114,48.0114,48.0114,1500.0
2024-05-02 14:00:00,50.9,50.9,50.9,50.9,500.0,48.0114,48.0114,48.0114,48.0114,500.0
2024-05-02 14:30:00,50.9,50.9,50.9,50.9,200.0,48.0114,48.0114,48.0114,48.0114,200.0
2024-05-02 15:00:00,50.9,50.9,50.9,50.9,853.0,48.0114,48.0114,48.0114,48.0114,853.0
2024-05-02 15:30:00,50.9,50.9,50.9,50.9,25302.0,48.0114,48.0114,48.0114,48.0114,25302.0
2024-05-03 09:30:00,50.9,50.91,50.9,50.91,300.0,48.0114,48.0208,48.0114,48.0208,300.0
2024-05-03 10:00:00,50.91,50.91,50.91,50.91,1478.0,48.0208,48.0208,48.0208,48.0208,1478.0
2024-05-03 10:30:00,50.91,50.91,50.9,50.91,1600.0,48.0208,48.0208,48.0114,48.0208,1600.0
2024-05-03 11:00:00,50.91,50.91,50.91,50.91,1300.0,48.0208,48.0208,48.0208,48.0208,1300.0
2024-05-03 11:30:00,50.91,50.91,50.9,50.9,3176.0,48.0208,48.0208,48.0114,48.0114,3176.0
2024-05-03 12:00:00,50.9,50.9,50.89,50.9,9673.0,48.0114,48.0114,48.0019,48.0114,9673.0
2024-05-03 12:30:00,50.9,50.9,50.9,50.9,3500.0,48.0114,48.0114,48.0114,48.0114,3500.0
2024-05-03 13:00:00,50.9,50.9,50.9,50.9,500.0,48.0114,48.0114,48.0114,48.0114,500.0
2024-05-03 13:30:00,50.9,50.9,50.9,50.9,1800.0,48.0114,48.0114,48.0114,48.0114,1800.0
2024-05-03 14:00:00,50.9,50.9,50.9,50.9,1400.0,48.0114,48.0114,48.0114,48.0114,1400.0
2024-05-03 14:30:00,50.9,50.9,50.9,50.9,1400.0,48.0114,48.0114,48.0114,48.0114,1400.0
2024-05-03 15:00:00,50.9,50.9,50.9,50.9,2700.0,48.0114,48.0114,48.0114,48.0114,2700.0
2024-05-03 15:30:00,50.9,50.9,50.9,50.9,4469.0,48.0114,48.0114,48.0114,48.0114,4469.0
2024-05-06 09:30:00,50.91,50.91,50.91,50.91,2200.0,48.0208,48.0208,48.0208,48.0208,2200.0
2024-05-06 10:00:00,50.91,50.91,50.91,50.91,300.0,48.0208,48.0208,48.0208,48.0208,300.0
2024-05-06 10:30:00,50.91,50.91,50.91,50.91,900.0,48.0208,48.0208,48.0208,48.0208,900.0
2024-05-06 11:00:00,50.91,50.91,50.91,50.91,300.0,48.0208,48.0208,48.0208,48.0208,300.0
2024-05-06 11:30:00,50.91,50.91,50.91,50.91,1500.0,48.0208,48.0208,48.0208,48.0208,1500.0
2024-05-06 12:00:00,50.91,50.91,50.91,50.91,3570.0,48.0208,48.0208,48.0208,48.0208,3570.0
2024-05-06 12:30:00,50.91,50.91,50.91,50.91,2700.0,48.0208,48.0208,48.0208,48.0208,2700.0
2024-05-06 13:00:00,50.91,50.91,50.91,50.91,3600.0,48.0208,48.0208,48.0208,48.0208,3600.0
2024-05-06 13:30:00,50.91,50.91,50.91,50.91,0.0,48.0208,48.0208,48.0208,48.0208,0.0
2024-05-06 14:00:00,50.91,50.91,50.91,50.91,2290.0,48.0208,48.0208,48.0208,48.0208,2290.0
2024-05-06 14:30:00,50.91,50.91,50.91,50.91,578.0,48.0208,48.0208,48.0208,48.0208,578.0
2024-05-06 15:00:00,50.91,50.91,50.91,50.91,9325.0,48.0208,48.0208,48.0208,48.0208,9325.0
2024-05-06 15:30:00,50.91,50.91,50.91,50.91,6034.0,48.0208,48.0208,48.0208,48.0208,6034.0
2024-05-07 09:30:00,50.92,50.92,50.92,50.92,755.0,48.0302,48.0302,48.0302,48.0302,755.0
2024-05-07 10:00:00,50.92,50.92,50.92,50.92,2100.0,48.0302,48.0302,48.0302,48.0302,2100.0
2024-05-07 10:30:00,50.92,50.92,50.92,50.92,0.0,48.0302,48.0302,48.0302,48.0302,0.0
2024-05-07 11:00:00,50.92,50.92,50.92,50.92,150.0,48.0302,48.0302,48.0302,48.0302,150.0
2024-05-07 11:30:00,50.92,50.92,50.92,50.92,0.0,48.0302,48.0302,48.0302,48.0302,0.0
2024-05-07 12:00:00,50.92,50.92,50.92,50.92,0.0,48.0302,48.0302,48.0302,48.0302,0.0
2024-05-07 12:30:00,50.92,50.92,50.92,50.92,0.0,48.0302,48.0302,48.0302,48.0302,0.0
2024-05-07 13:00:00,50.92,50.92,50.92,50.92,740.0,48.0302,48.0302,48.0302,48.0302,740.0
2024-05-07 13:30:00,50.92,50.92,50.92,50.92,7738.0,48.0302,48.0302,48.0302,48.0302,7738.0
2024-05-07 14:00:00,50.92,50.92,50.92,50.92,200.0,48.0302,48.0302,48.0302,48.0302,200.0
2024-05-07 14:30:00,50.93,50.93,50.92,50.92,768.0,48.0397,48.0397,48.0302,48.0302,768.0
2024-05-07 15:00:00,50.92,50.92,50.92,50.92,500.0,48.0302,48.0302,48.0302,48.0302,500.0
2024-05-07 15:30:00,50.92,50.93,50.92,50.93,10806.0,48.0302,48.0397,48.0302,48.0397,10806.0
2024-05-08 09:30:00,50.95,50.95,50.95,50.95,8707.0,48.0585,48.0585,48.0585,48.0585,8707.0
2024-05-08 10:00:00,50.95,50.95,50.95,50.95,1600.0,48.0585,48.0585,48.0585,48.0585,1600.0
2024-05-08 10:30:00,50.95,50.95,50.95,50.95,2900.0,48.0585,48.0585,48.0585,48.0585,2900.0
2024-05-08 11:00:00,50.95,50.95,50.94,50.94,200.0,48.0585,48.0585,48.0491,48.0491,200.0
2024-05-08 11:30:00,50.95,50.95,50.95,50.95,175.0,48.0585,48.0585,48.0585,48.0585,175.0
2024-05-08 12:00:00,50.94,50.95,50.94,50.95,900.0,48.0491,48.0585,48.0491,48.0585,900.0
2024-05-08 12:30:00,50.94,50.95,50.94,50.95,300.0,48.0491,48.0585,48.0491,48.0585,300.0
2024-05-08 13:00:00,50.94,50.94,50.94,50.94,1000.0,48.0491,48.0491,48.0491,48.0491,1000.0
2024-05-08 13:30:00,50.94,50.94,50.94,50.94,4150.0,48.0491,48.0491,48.0491,48.0491,4150.0
2024-05-08 14:00:00,50.94,50.94,50.94,50.94,24982.0,48.0491,48.0491,48.0491,48.0491,24982.0
2024-05-08 14:30:00,50.94,50.94,50.94,50.94,1320.0,48.0491,48.0491,48.0491,48.0491,1320.0
2024-05-08 15:00:00,50.94,50.94,50.94,50.94,2222.0,48.0491,48.0491,48.0491,48.0491,2222.0
2024-05-08 15:30:00,50.94,50.95,50.94,50.95,8900.0,48.0491,48.0585,48.0491,48.0585,8900.0
2024-05-09 09:30:00,50.96,50.96,50.95,50.95,3991.0,48.0679,48.0679,48.0585,48.0585,3991.0
2024-05-09 10:00:00,50.95,50.95,50.95,50.95,1400.0,48.0585,48.0585,48.0585,48.0585,1400.0
2024-05-09 10:30:00,50.95,50.95,50.95,50.95,2507.0,48.0585,48.0585,48.0585,48.0585,2507.0
2024-05-09 11:00:00,50.95,50.95,50.95,50.95,1400.0,48.0585,48.0585,48.0585,48.0585,1400.0
2024-05-09 11:30:00,50.95,50.95,50.95,50.95,1397.0,48.0585,48.0585,48.0585,48.0585,1397.0
2024-05-09 12:00:00,50.95,50.95,50.95,50.95,100.0,48.0585,48.0585,48.0585,48.0585,100.0
2024-05-09 12:30:00,50.95,50.95,50.95,50.95,1254.0,48.0585,48.0585,48.0585,48.0585,1254.0
2024-05-09 13:00:00,50.95,50.95,50.95,50.95,100.0,48.0585,48.0585,48.0585,48.0585,100.0
2024-05-09 13:30:00,50.95,50.95,50.95,50.95,600.0,48.0585,48.0585,48.0585,48.0585,600.0
2024-05-09 14:00:00,50.95,50.95,50.95,50.95,300.0,48.0585,48.0585,48.0585,48.0585,300.0
2024-05-09 14:30:00,50.95,50.95,50.95,50.95,1700.0,48.0585,48.0585,48.0585,48.0585,1700.0
2024-05-09 15:00:00,50.96,50.96,50.95,50.95,1996.0,48.0679,48.0679,48.0585,48.0585,1996.0
2024-05-09 15:30:00,50.95,50.95,50.95,50.95,0.0,48.0585,48.0585,48.0585,48.0585,0.0
2024-05-10 09:30:00,50.97,50.97,50.97,50.97,2500.0,48.0774,48.0774,48.0774,48.0774,2500.0
2024-05-10 10:00:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-10 10:30:00,50.97,50.97,50.97,50.97,1000.0,48.0774,48.0774,48.0774,48.0774,1000.0
2024-05-10 11:00:00,50.97,50.97,50.97,50.97,400.0,48.0774,48.0774,48.0774,48.0774,400.0
2024-05-10 11:30:00,50.96,50.96,50.96,50.96,5000.0,48.0679,48.0679,48.0679,48.0679,5000.0
2024-05-10 12:00:00,50.96,50.97,50.96,50.97,1000.0,48.0679,48.0774,48.0679,48.0774,1000.0
2024-05-10 12:30:00,50.96,50.96,50.96,50.96,1299.0,48.0679,48.0679,48.0679,48.0679,1299.0
2024-05-10 13:00:00,50.96,50.96,50.96,50.96,0.0,48.0679,48.0679,48.0679,48.0679,0.0
2024-05-10 13:30:00,50.97,50.97,50.97,50.97,700.0,48.0774,48.0774,48.0774,48.0774,700.0
2024-05-10 14:00:00,50.96,50.97,50.95,50.97,11213.0,48.0679,48.0774,48.0585,48.0774,11213.0
2024-05-10 14:30:00,50.97,50.97,50.96,50.97,5200.0,48.0774,48.0774,48.0679,48.0774,5200.0
2024-05-10 15:00:00,50.97,50.97,50.97,50.97,200.0,48.0774,48.0774,48.0774,48.0774,200.0
2024-05-10 15:30:00,50.97,50.97,50.97,50.97,1400.0,48.0774,48.0774,48.0774,48.0774,1400.0
2024-05-13 09:30:00,50.98,50.98,50.98,50.98,615.0,48.0868,48.0868,48.0868,48.0868,615.0
2024-05-13 10:00:00,50.98,50.98,50.97,50.97,8096.0,48.0868,48.0868,48.0774,48.0774,8096.0
2024-05-13 10:30:00,50.97,50.97,50.97,50.97,5588.0,48.0774,48.0774,48.0774,48.0774,5588.0
2024-05-13 11:00:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-13 11:30:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-13 12:00:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-13 12:30:00,50.98,50.98,50.98,50.98,700.0,48.0868,48.0868,48.0868,48.0868,700.0
2024-05-13 13:00:00,50.98,50.98,50.98,50.98,0.0,48.0868,48.0868,48.0868,48.0868,0.0
2024-05-13 13:30:00,50.97,50.97,50.97,50.97,6520.0,48.0774,48.0774,48.0774,48.0774,6520.0
2024-05-13 14:00:00,50.97,50.97,50.97,50.97,271.0,48.0774,48.0774,48.0774,48.0774,271.0
2024-05-13 14:30:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-13 15:00:00,50.97,50.97,50.97,50.97,0.0,48.0774,48.0774,48.0774,48.0774,0.0
2024-05-13 15:30:00,50.97,50.98,50.97,50.98,244.0,48.0774,48.0868,48.0774,48.0868,244.0
2024-05-14 09:30:00,50.98,50.98,50.97,50.98,2400.0,48.0868,48.0868,48.0774,48.0868,2400.0
2024-05-14 10:00:00,50.98,50.98,50.97,50.97,6750.0,48.0868,48.0868,48.0774,48.0774,6750.0
2024-05-14 10:30:00,50.98,50.98,50.98,50.98,1300.0,48.0868,48.0868,48.0868,48.0868,1300.0
2024-05-14 11:00:00,50.98,50.98,50.98,50.98,836.0,48.0868,48.0868,48.0868,48.0868,836.0
2024-05-14 11:30:00,50.98,50.98,50.98,50.98,0.0,48.0868,48.0868,48.0868,48.0868,0.0
2024-05-14 12:00:00,50.98,50.98,50.98,50.98,400.0,48.0868,48.0868,48.0868,48.0868,400.0
2024-05-14 12:30:00,50.98,50.98,50.98,50.98,200.0,48.0868,48.0868,48.0868,48.0868,200.0
2024-05-14 13:00:00,50.98,50.98,50.98,50.98,400.0,48.0868,48.0868,48.0868,48.0868,400.0
2024-05-14 13:30:00,50.98,50.98,50.98,50.98,0.0,48.0868,48.0868,48.0868,48.0868,0.0
2024-05-14 14:00:00,50.98,50.98,50.98,50.98,100.0,48.0868,48.0868,48.0868,48.0868,100.0
2024-05-14 14:30:00,50.98,50.98,50.98,50.98,100.0,48.0868,48.0868,48.0868,48.0868,100.0
2024-05-14 15:00:00,50.98,50.98,50.98,50.98,100.0,48.0868,48.0868,48.0868,48.0868,100.0
2024-05-14 15:30:00,50.98,50.98,50.98,50.98,895.0,48.0868,48.0868,48.0868,48.0868,895.0
2024-05-15 09:30:00,50.98,50.98,50.98,50.98,800.0,48.0868,48.0868,48.0868,48.0868,800.0
2024-05-15 10:00:00,50.98,50.98,50.98,50.98,5300.0,48.0868,48.0868,48.0868,48.0868,5300.0
2024-05-15 10:30:00,50.98,50.98,50.98,50.98,8530.0,48.0868,48.0868,48.0868,48.0868,8530.0
2024-05-15 11:00:00,50.98,50.98,50.98,50.98,2300.0,48.0868,48.0868,48.0868,48.0868,2300.0
2024-05-15 11:30:00,50.98,50.98,50.98,50.98,4443.0,48.0868,48.0868,48.0868,48.0868,4443.0
2024-05-15 12:00:00,50.98,50.98,50.98,50.98,6592.0,48.0868,48.0868,48.0868,48.0868,6592.0
2024-05-15 12:30:00,50.98,50.98,50.98,50.98,2019.0,48.0868,48.0868,48.0868,48.0868,2019.0
2024-05-15 13:00:00,50.98,50.99,50.98,50.99,11100.0,48.0868,48.0962,48.0868,48.0962,11100.0
2024-05-15 13:30:00,50.99,50.99,50.99,50.99,2370.0,48.0962,48.0962,48.0962,48.0962,2370.0
2024-05-15 14:00:00,50.99,50.99,50.99,50.99,5470.0,48.0962,48.0962,48.0962,48.0962,5470.0
2024-05-15 14:30:00,50.99,50.99,50.98,50.98,3193.0,48.0962,48.0962,48.0868,48.0868,3193.0
2024-05-15 15:00:00,50.98,50.98,50.98,50.98,300.0,48.0868,48.0868,48.0868,48.0868,300.0
2024-05-15 15:30:00,50.98,50.99,50.98,50.99,4911.0,48.0868,48.0962,48.0868,48.0962,4911.0
2024-05-16 09:30:00,51.0,51.01,51.0,51.01,826.0,48.1057,48.1151,48.1057,48.1151,826.0
2024-05-16 10:00:00,51.01,51.01,51.01,51.01,5914.0,48.1151,48.1151,48.1151,48.1151,5914.0
2024-05-16 10:30:00,51.01,51.01,51.0,51.0,2000.0,48.1151,48.1151,48.1057,48.1057,2000.0
2024-05-16 11:00:00,51.0,51.0,51.0,51.0,0.0,48.1057,48.1057,48.1057,48.1057,0.0
2024-05-16 11:30:00,51.01,51.01,51.01,51.01,100.0,48.1151,48.1151,48.1151,48.1151,100.0
2024-05-16 12:00:00,51.01,51.01,51.01,51.01,0.0,48.1151,48.1151,48.1151,48.1151,0.0
2024-05-16 12:30:00,51.0,51.0,51.0,51.0,1700.0,48.1057,48.1057,48.1057,48.1057,1700.0
2024-05-16 13:00:00,51.0,51.0,51.0,51.0,6025.0,48.1057,48.1057,48.1057,48.1057,6025.0
2024-05-16 13:30:00,51.0,51.0,50.99,50.99,3597.0,48.1057,48.1057,48.0962,48.0962,3597.0
2024-05-16 14:00:00,50.99,50.99,50.99,50.99,3200.0,48.0962,48.0962,48.0962,48.0962,3200.0
2024-05-16 14:30:00,50.99,50.99,50.99,50.99,4600.0,48.0962,48.0962,48.0962,48.0962,4600.0
2024-05-16 15:00:00,50.99,50.99,50.99,50.99,5778.0,48.0962,48.0962,48.0962,48.0962,5778.0
2024-05-16 15:30:00,50.99,50.99,50.99,50.99,6827.0,48.0962,48.0962,48.0962,48.0962,6827.0
2024-05-17 09:30:00,51.01,51.01,51.01,51.01,800.0,48.1151,48.1151,48.1151,48.1151,800.0
2024-05-17 10:00:00,51.01,51.01,51.01,51.01,0.0,48.1151,48.1151,48.1151,48.1151,0.0
2024-05-17 10:30:00,51.01,51.01,51.01,51.01,100.0,48.1151,48.1151,48.1151,48.1151,100.0
2024-05-17 11:00:00,51.01,51.01,51.01,51.01,200.0,48.1151,48.1151,48.1151,48.1151,200.0
2024-05-17 11:30:00,51.01,51.01,51.01,51.01,2300.0,48.1151,48.1151,48.1151,48.1151,2300.0
2024-05-17 12:00:00,51.01,51.02,51.01,51.02,17855.0,48.1151,48.1245,48.1151,48.1245,17855.0
2024-05-17 12:30:00,51.02,51.02,51.02,51.02,0.0,48.1245,48.1245,48.1245,48.1245,0.0
2024-05-17 13:00:00,51.02,51.02,51.02,51.02,2648.0,48.1245,48.1245,48.1245,48.1245,2648.0
2024-05-17 13:30:00,51.02,51.02,51.02,51.02,1800.0,48.1245,48.1245,48.1245,48.1245,1800.0
2024-05-17 14:00:00,51.02,51.02,51.01,51.01,9772.0,48.1245,48.1245,48.1151,48.1151,9772.0
2024-05-17 14:30:00,51.01,51.01,51.01,51.01,0.0,48.1151,48.1151,48.1151,48.1151,0.0
2024-05-17 15:00:00,51.01,51.01,51.01,51.01,0.0,48.1151,48.1151,48.1151,48.1151,0.0
2024-05-17 15:30:00,51.01,51.01,51.01,51.01,8700.0,48.1151,48.1151,48.1151,48.1151,8700.0
2024-05-20 09:30:00,51.01,51.02,51.01,51.02,4438.0,48.1151,48.1245,48.1151,48.1245,4438.0
2024-05-20 10:00:00,51.02,51.02,51.02,51.02,0.0,48.1245,48.1245,48.1245,48.1245,0.0
2024-05-20 10:30:00,51.02,51.02,51.02,51.02,0.0,48.1245,48.1245,48.1245,48.1245,0.0
2024-05-20 11:00:00,51.02,51.02,51.02,51.02,0.0,48.1245,48.1245,48.1245,48.1245,0.0
2024-05-20 11:30:00,51.02,51.02,51.02,51.02,400.0,48.1245,48.1245,48.1245,48.1245,400.0
2024-05-20 12:00:00,51.02,51.02,51.02,51.02,2230.0,48.1245,48.1245,48.1245,48.1245,2230.0
2024-05-20 12:30:00,51.02,51.02,51.02,51.02,4363.0,48.1245,48.1245,48.1245,48.1245,4363.0
2024-05-20 13:00:00,51.02,51.02,51.02,51.02,900.0,48.1245,48.1245,48.1245,48.1245,900.0
2024-05-20 13:30:00,51.02,51.02,51.02,51.02,300.0,48.1245,48.1245,48.1245,48.1245,300.0
2024-05-20 14:00:00,51.02,51.02,51.02,51.02,11479.0,48.1245,48.1245,48.1245,48.1245,11479.0
2024-05-20 14:30:00,51.02,51.02,51.02,51.02,6567.0,48.1245,48.1245,48.1245,48.1245,6567.0
2024-05-20 15:00:00,51.02,51.02,51.02,51.02,9000.0,48.1245,48.1245,48.1245,48.1245,9000.0
2024-05-20 15:30:00,51.02,51.02,51.02,51.02,9110.0,48.1245,48.1245,48.1245,48.1245,9110.0
2024-05-21 09:30:00,51.02,51.02,51.02,51.02,3436.0,48.1245,48.1245,48.1245,48.1245,3436.0
2024-05-21 10:00:00,51.02,51.02,51.02,51.02,1900.0,48.1245,48.1245,48.1245,48.1245,1900.0
2024-05-21 10:30:00,51.02,51.02,51.02,51.02,2100.0,48.1245,48.1245,48.1245,48.1245,2100.0
2024-05-21 11:00:00,51.02,51.02,51.02,51.02,4200.0,48.1245,48.1245,48.1245,48.1245,4200.0
2024-05-21 11:30:00,51.02,51.02,51.02,51.02,4200.0,48.1245,48.1245,48.1245,48.1245,4200.0
2024-05-21 12:00:00,51.02,51.03,51.02,51.03,2565.0,48.1245,48.134,48.1245,48.134,2565.0
2024-05-21 12:30:00,51.02,51.03,51.02,51.02,3400.0,48.1245,48.134,48.1245,48.1245,3400.0
2024-05-21 13:00:00,51.02,51.02,51.02,51.02,4200.0,48.1245,48.1245,48.1245,48.1245,4200.0
2024-05-21 13:30:00,51.02,51.02,51.02,51.02,2900.0,48.1245,48.1245,48.1245,48.1245,2900.0
2024-05-21 14:00:00,51.02,51.03,51.02,51.02,4153.0,48.1245,48.134,48.1245,48.1245,4153.0
2024-05-21 14:30:00,51.02,51.02,51.02,51.02,3500.0,48.1245,48.1245,48.1245,48.1245,3500.0
2024-05-21 15:00:00,51.02,51.02,51.02,51.02,3528.0,48.1245,48.1245,48.1245,48.1245,3528.0
2024-05-21 15:30:00,51.02,51.03,51.02,51.02,11995.0,48.1245,48.134,48.1245,48.1245,11995.0
2024-05-22 09:30:00,51.03,51.04,51.03,51.03,3894.0,48.134,48.1434,48.134,48.134,3894.0
2024-05-22 10:00:00,51.03,51.03,51.03,51.03,400.0,48.134,48.134,48.134,48.134,400.0
2024-05-22 10:30:00,51.03,51.03,51.03,51.03,1500.0,48.134,48.134,48.134,48.134,1500.0
2024-05-22 11:00:00,51.03,51.04,51.03,51.03,3900.0,48.134,48.1434,48.134,48.134,3900.0
2024-05-22 11:30:00,51.03,51.04,51.03,51.03,11288.0,48.134,48.1434,48.134,48.134,11288.0
2024-05-22 12:00:00,51.03,51.04,51.03,51.04,6291.0,48.134,48.1434,48.134,48.1434,6291.0
2024-05-22 12:30:00,51.03,51.04,51.03,51.03,6346.0,48.134,48.1434,48.134,48.134,6346.0
2024-05-22 13:00:00,51.03,51.03,51.03,51.03,4800.0,48.134,48.134,48.134,48.134,4800.0
2024-05-22 13:30:00,51.03,51.03,51.03,51.03,4900.0,48.134,48.134,48.134,48.134,4900.0
2024-05-22 14:00:00,51.03,51.03,51.03,51.03,11537.0,48.134,48.134,48.134,48.134,11537.0
2024-05-22 14:30:00,51.03,51.03,51.03,51.03,5915.0,48.134,48.134,48.134,48.134,5915.0
2024-05-22 15:00:00,51.03,51.03,51.03,51.03,11154.0,48.134,48.134,48.134,48.134,11154.0
2024-05-22 15:30:00,51.03,51.04,51.03,51.04,2288.0,48.134,48.1434,48.134,48.1434,2288.0
2024-05-23 09:30:00,51.06,51.06,51.06,51.06,700.0,48.1623,48.1623,48.1623,48.1623,700.0
2024-05-23 10:00:00,51.06,51.06,51.06,51.06,500.0,48.1623,48.1623,48.1623,48.1623,500.0
2024-05-23 10:30:00,51.06,51.07,51.06,51.07,1738.0,48.1623,48.1717,48.1623,48.1717,1738.0
2024-05-23 11:00:00,51.06,51.07,51.06,51.07,5400.0,48.1623,48.1717,48.1623,48.1717,5400.0
2024-05-23 11:30:00,51.07,51.07,51.06,51.06,8800.0,48.1717,48.1717,48.1623,48.1623,8800.0
2024-05-23 12:00:00,51.06,51.06,51.06,51.06,19416.0,48.1623,48.1623,48.1623,48.1623,19416.0
2024-05-23 12:30:00,51.06,51.06,51.06,51.06,11170.0,48.1623,48.1623,48.1623,48.1623,11170.0
2024-05-23 13:00:00,51.06,51.07,51.06,51.06,16604.0,48.1623,48.1717,48.1623,48.1623,16604.0
2024-05-23 13:30:00,51.06,51.06,51.06,51.06,15800.0,48.1623,48.1623,48.1623,48.1623,15800.0
2024-05-23 14:00:00,51.06,51.06,51.06,51.06,14424.0,48.1623,48.1623,48.1623,48.1623,14424.0
2024-05-23 14:30:00,51.06,51.06,51.06,51.06,200.0,48.1623,48.1623,48.1623,48.1623,200.0
2024-05-23 15:00:00,51.06,51.06,51.06,51.06,1000.0,48.1623,48.1623,48.1623,48.1623,1000.0
2024-05-23 15:30:00,51.06,51.06,51.06,51.06,10903.0,48.1623,48.1623,48.1623,48.1623,10903.0
2024-05-24 09:30:00,51.06,51.08,51.06,51.08,3029.0,48.1623,48.1811,48.1623,48.1811,3029.0
2024-05-24 10:00:00,51.08,51.09,51.08,51.09,7396.0,48.1811,48.1906,48.1811,48.1906,7396.0
2024-05-24 10:30:00,51.09,51.09,51.09,51.09,400.0,48.1906,48.1906,48.1906,48.1906,400.0
2024-05-24 11:00:00,51.09,51.09,51.09,51.09,1300.0,48.1906,48.1906,48.1906,48.1906,1300.0
2024-05-24 11:30:00,51.09,51.09,51.09,51.09,1270.0,48.1906,48.1906,48.1906,48.1906,1270.0
2024-05-24 12:00:00,51.09,51.09,51.09,51.09,500.0,48.1906,48.1906,48.1906,48.1906,500.0
2024-05-24 12:30:00,51.09,51.09,51.09,51.09,4868.0,48.1906,48.1906,48.1906,48.1906,4868.0
2024-05-24 13:00:00,51.09,51.09,51.09,51.09,1000.0,48.1906,48.1906,48.1906,48.1906,1000.0
2024-05-24 13:30:00,51.09,51.09,51.09,51.09,1400.0,48.1906,48.1906,48.1906,48.1906,1400.0
2024-05-24 14:00:00,51.09,51.1,51.09,51.09,4058.0,48.1906,48.2,48.1906,48.1906,4058.0
2024-05-24 14:30:00,51.09,51.09,51.09,51.09,1796.0,48.1906,48.1906,48.1906,48.1906,1796.0
2024-05-24 15:00:00,51.09,51.1,51.09,51.1,1160.0,48.1906,48.2,48.1906,48.2,1160.0
2024-05-24 15:30:00,51.1,51.1,51.1,51.1,14868.0,48.2,48.2,48.2,48.2,14868.0
2024-05-28 09:30:00,51.1,51.1,51.1,51.1,2321.0,48.2,48.2,48.2,48.2,2321.0
2024-05-28 10:00:00,51.1,51.1,51.1,51.1,1000.0,48.2,48.2,48.2,48.2,1000.0
2024-05-28 10:30:00,51.1,51.1,51.1,51.1,3500.0,48.2,48.2,48.2,48.2,3500.0
2024-05-28 11:00:00,51.1,51.1,51.1,51.1,3300.0,48.2,48.2,48.2,48.2,3300.0
2024-05-28 11:30:00,51.1,51.1,51.1,51.1,700.0,48.2,48.2,48.2,48.2,700.0
2024-05-28 12:00:00,51.1,51.1,51.1,51.1,800.0,48.2,48.2,48.2,48.2,800.0
2024-05-28 12:30:00,51.1,51.1,51.1,51.1,300.0,48.2,48.2,48.2,48.2,300.0
2024-05-28 13:00:00,51.1,51.1,51.1,51.1,1200.0,48.2,48.2,48.2,48.2,1200.0
2024-05-28 13:30:00,51.1,51.1,51.1,51.1,100.0,48.2,48.2,48.2,48.2,100.0
2024-05-28 14:00:00,51.1,51.1,51.1,51.1,300.0,48.2,48.2,48.2,48.2,300.0
2024-05-28 14:30:00,51.1,51.1,51.1,51.1,22980.0,48.2,48.2,48.2,48.2,22980.0
2024-05-28 15:00:00,51.1,51.1,51.1,51.1,200.0,48.2,48.2,48.2,48.2,200.0
2024-05-28 15:30:00,51.1,51.11,51.1,51.1,16221.0,48.2,48.2094,48.2,48.2,16221.0
2024-05-29 09:30:00,51.11,51.11,51.11,51.11,386.0,48.2094,48.2094,48.2094,48.2094,386.0
2024-05-29 10:00:00,51.11,51.12,51.11,51.12,8505.0,48.2094,48.2189,48.2094,48.2189,8505.0
2024-05-29 10:30:00,51.11,51.11,51.11,51.11,408.0,48.2094,48.2094,48.2094,48.2094,408.0
2024-05-29 11:00:00,51.11,51.12,51.11,51.11,2672.0,48.2094,48.2189,48.2094,48.2094,2672.0
2024-05-29 11:30:00,51.11,51.12,51.11,51.11,1600.0,48.2094,48.2189,48.2094,48.2094,1600.0
2024-05-29 12:00:00,51.11,51.12,51.11,51.11,1900.0,48.2094,48.2189,48.2094,48.2094,1900.0
2024-05-29 12:30:00,51.12,51.12,51.11,51.12,2100.0,48.2189,48.2189,48.2094,48.2189,2100.0
2024-05-29 13:00:00,51.11,51.11,51.11,51.11,551.0,48.2094,48.2094,48.2094,48.2094,551.0
2024-05-29 13:30:00,51.11,51.11,51.11,51.11,600.0,48.2094,48.2094,48.2094,48.2094,600.0
2024-05-29 14:00:00,51.11,51.11,51.1,51.1,7147.0,48.2094,48.2094,48.2,48.2,7147.0
2024-05-29 14:30:00,51.1,51.12,51.1,51.11,30386.0,48.2,48.2189,48.2,48.2094,30386.0
2024-05-29 15:00:00,51.11,51.11,51.1,51.1,10278.0,48.2094,48.2094,48.2,48.2,10278.0
2024-05-29 15:30:00,51.1,51.1,51.09,51.09,30319.0,48.2,48.2,48.1906,48.1906,30319.0
2024-05-30 09:30:00,51.12,51.12,51.12,51.12,500.0,48.2189,48.2189,48.2189,48.2189,500.0
2024-05-30 10:00:00,51.12,51.12,51.11,51.11,4225.0,48.2189,48.2189,48.2094,48.2094,4225.0
2024-05-30 10:30:00,51.11,51.11,51.11,51.11,100.0,48.2094,48.2094,48.2094,48.2094,100.0
2024-05-30 11:00:00,51.11,51.11,51.11,51.11,0.0,48.2094,48.2094,48.2094,48.2094,0.0
2024-05-30 11:30:00,51.11,51.11,51.11,51.11,0.0,48.2094,48.2094,48.2094,48.2094,0.0
2024-05-30 12:00:00,51.11,51.11,51.11,51.11,0.0,48.2094,48.2094,48.2094,48.2094,0.0
2024-05-30 12:30:00,51.11,51.11,51.11,51.11,0.0,48.2094,48.2094,48.2094,48.2094,0.0
2024-05-30 13:00:00,51.11,51.11,51.11,51.11,100.0,48.2094,48.2094,48.2094,48.2094,100.0
2024-05-30 13:30:00,51.11,51.11,51.11,51.11,0.0,48.2094,48.2094,48.2094,48.2094,0.0
2024-05-30 14:00:00,51.11,51.11,51.11,51.11,500.0,48.2094,48.2094,48.2094,48.2094,500.0
2024-05-30 14:30:00,51.12,51.12,51.12,51.12,2800.0,48.2189,48.2189,48.2189,48.2189,2800.0
2024-05-30 15:00:00,51.12,51.12,51.12,51.12,8479.0,48.2189,48.2189,48.2189,48.2189,8479.0
2024-05-30 15:30:00,51.12,51.12,51.1,51.11,11939.0,48.2189,48.2189,48.2,48.2094,11939.0
2024-05-31 09:30:00,51.13,51.13,51.13,51.13,3300.0,48.2283,48.2283,48.2283,48.2283,3300.0
2024-05-31 10:00:00,51.13,51.13,51.13,51.13,6800.0,48.2283,48.2283,48.2283,48.2283,6800.0
2024-05-31 10:30:00,51.13,51.13,51.13,51.13,13071.0,48.2283,48.2283,48.2283,48.2283,13071.0
2024-05-31 11:00:00,51.13,51.13,51.13,51.13,1900.0,48.2283,48.2283,48.2283,48.2283,1900.0
2024-05-31 11:30:00,51.13,51.13,51.13,51.13,4800.0,48.2283,48.2283,48.2283,48.2283,4800.0
2024-05-31 12:00:00,51.13,51.13,51.13,51.13,11023.0,48.2283,48.2283,48.2283,48.2283,11023.0
2024-05-31 12:30:00,51.13,51.13,51.13,51.13,800.0,48.2283,48.2283,48.2283,48.2283,800.0
2024-05-31 13:00:00,51.13,51.13,51.13,51.13,1000.0,48.2283,48.2283,48.2283,48.2283,1000.0
2024-05-31 13:30:00,51.13,51.13,51.13,51.13,1800.0,48.2283,48.2283,48.2283,48.2283,1800.0
2024-05-31 14:00:00,51.13,51.13,51.13,51.13,0.0,48.2283,48.2283,48.2283,48.2283,0.0
2024-05-31 14:30:00,51.13,51.16,51.13,51.15,51819.0,48.2283,48.2566,48.2283,48.2472,51819.0
2024-05-31 15:00:00,51.15,51.15,51.15,51.15,900.0,48.2472,48.2472,48.2472,48.2472,900.0
2024-05-31 15:30:00,51.15,51.15,51.15,51.15,2619.0,48.2472,48.2472,48.2472,48.2472,2619.0
2024-06-03 09:30:00,50.91,50.91,50.9,50.9,3925.0,48.2652,48.2652,48.2557,48.2557,3925.0
2024-06-03 10:00:00,50.9,50.9,50.9,50.9,11284.0,48.2557,48.2557,48.2557,48.2557,11284.0
2024-06-03 10:30:00,50.9,50.9,50.9,50.9,300.0,48.2557,48.2557,48.2557,48.2557,300.0
2024-06-03 11:00:00,50.9,50.9,50.9,50.9,4198.0,48.2557,48.2557,48.2557,48.2557,4198.0
2024-06-03 11:30:00,50.9,50.9,50.9,50.9,7045.0,48.2557,48.2557,48.2557,48.2557,7045.0
2024-06-03 12:00:00,50.9,50.9,50.9,50.9,100.0,48.2557,48.2557,48.2557,48.2557,100.0
2024-06-03 12:30:00,50.9,50.9,50.9,50.9,4200.0,48.2557,48.2557,48.2557,48.2557,4200.0
2024-06-03 13:00:00,50.9,50.9,50.89,50.89,200.0,48.2557,48.2557,48.2462,48.2462,200.0
2024-06-03 13:30:00,50.9,50.9,50.9,50.9,100.0,48.2557,48.2557,48.2557,48.2557,100.0
2024-06-03 14:00:00,50.9,50.9,50.9,50.9,0.0,48.2557,48.2557,48.2557,48.2557,0.0
2024-06-03 14:30:00,50.9,50.9,50.9,50.9,100.0,48.2557,48.2557,48.2557,48.2557,100.0
2024-06-03 15:00:00,50.89,50.89,50.88,50.89,10894.0,48.2462,48.2462,48.2367,48.2462,10894.0
2024-06-03 15:30:00,50.89,50.9,50.88,50.88,18013.0,48.2462,48.2557,48.2367,48.2367,18013.0
2024-06-04 09:30:00,50.9,50.9,50.89,50.9,3112.0,48.2557,48.2557,48.2462,48.2557,3112.0
2024-06-04 10:00:00,50.9,50.9,50.9,50.9,750.0,48.2557,48.2557,48.2557,48.2557,750.0
2024-06-04 10:30:00,50.9,50.9,50.9,50.9,21298.0,48.2557,48.2557,48.2557,48.2557,21298.0
2024-06-04 11:00:00,50.91,50.91,50.9,50.91,4218.0,48.2652,48.2652,48.2557,48.2652,4218.0
2024-06-04 11:30:00,50.91,50.91,50.91,50.91,400.0,48.2652,48.2652,48.2652,48.2652,400.0
2024-06-04 12:00:00,50.91,50.91,50.9,50.9,3300.0,48.2652,48.2652,48.2557,48.2557,3300.0
2024-06-04 12:30:00,50.91,50.91,50.91,50.91,900.0,48.2652,48.2652,48.2652,48.2652,900.0
2024-06-04 13:00:00,50.91,50.91,50.91,50.91,2800.0,48.2652,48.2652,48.2652,48.2652,2800.0
2024-06-04 13:30:00,50.91,50.91,50.91,50.91,100.0,48.2652,48.2652,48.2652,48.2652,100.0
2024-06-04 14:00:00,50.91,50.91,50.91,50.91,1600.0,48.2652,48.2652,48.2652,48.2652,1600.0
2024-06-04 14:30:00,50.91,50.91,50.91,50.91,2760.0,48.2652,48.2652,48.2652,48.2652,2760.0
2024-06-04 15:00:00,50.91,50.91,50.9,50.9,19356.0,48.2652,48.2652,48.2557,48.2557,19356.0
2024-06-04 15:30:00,50.9,50.91,50.9,50.9,9465.0,48.2557,48.2652,48.2557,48.2557,9465.0
2024-06-05 09:30:00,50.91,50.91,50.91,50.91,3066.0,48.2652,48.2652,48.2652,48.2652,3066.0
2024-06-05 10:00:00,50.91,50.91,50.91,50.91,0.0,48.2652,48.2652,48.2652,48.2652,0.0
2024-06-05 10:30:00,50.91,50.91,50.91,50.91,0.0,48.2652,48.2652,48.2652,48.2652,0.0
2024-06-05 11:00:00,50.91,50.91,50.91,50.91,500.0,48.2652,48.2652,48.2652,48.2652,500.0
2024-06-05 11:30:00,50.91,50.91,50.91,50.91,0.0,48.2652,48.2652,48.2652,48.2652,0.0
2024-06-05 12:00:00,50.91,50.91,50.91,50.91,300.0,48.2652,48.2652,48.2652,48.2652,300.0
2024-06-05 12:30:00,50.91,50.91,50.91,50.91,4765.0,48.2652,48.2652,48.2652,48.2652,4765.0
2024-06-05 13:00:00,50.91,50.91,50.91,50.91,1200.0,48.2652,48.2652,48.2652,48.2652,1200.0
2024-06-05 13:30:00,50.91,50.91,50.91,50.91,0.0,48.2652,48.2652,48.2652,48.2652,0.0
2024-06-05 14:00:00,50.91,50.91,50.91,50.91,200.0,48.2652,48.2652,48.2652,48.2652,200.0
2024-06-05 14:30:00,50.91,50.91,50.91,50.91,5602.0,48.2652,48.2652,48.2652,48.2652,5602.0
2024-06-05 15:00:00,50.91,50.91,50.91,50.91,700.0,48.2652,48.2652,48.2652,48.2652,700.0
2024-06-05 15:30:00,50.91,50.91,50.9,50.91,100352.0,48.2652,48.2652,48.2557,48.2652,100352.0
2024-06-06 09:30:00,50.92,50.92,50.92,50.92,1611.0,48.2746,48.2746,48.2746,48.2746,1611.0
2024-06-06 10:00:00,50.92,50.92,50.92,50.92,0.0,48.2746,48.2746,48.2746,48.2746,0.0
2024-06-06 10:30:00,50.92,50.92,50.92,50.92,500.0,48.2746,48.2746,48.2746,48.2746,500.0
2024-06-06 11:00:00,50.92,50.92,50.92,50.92,1087.0,48.2746,48.2746,48.2746,48.2746,1087.0
2024-06-06 11:30:00,50.92,50.92,50.92,50.92,1700.0,48.2746,48.2746,48.2746,48.2746,1700.0
2024-06-06 12:00:00,50.92,50.92,50.92,50.92,600.0,48.2746,48.2746,48.2746,48.2746,600.0
2024-06-06 12:30:00,50.92,50.92,50.92,50.92,1800.0,48.2746,48.2746,48.2746,48.2746,1800.0
2024-06-06 13:00:00,50.92,50.92,50.92,50.92,4900.0,48.2746,48.2746,48.2746,48.2746,4900.0
2024-06-06 13:30:00,50.92,50.92,50.92,50.92,5994.0,48.2746,48.2746,48.2746,48.2746,5994.0
2024-06-06 14:00:00,50.92,50.92,50.92,50.92,5943.0,48.2746,48.2746,48.2746,48.2746,5943.0
2024-06-06 14:30:00,50.92,50.92,50.92,50.92,2335.0,48.2746,48.2746,48.2746,48.2746,2335.0
2024-06-06 15:00:00,50.92,50.92,50.92,50.92,4425.0,48.2746,48.2746,48.2746,48.2746,4425.0
2024-06-06 15:30:00,50.92,50.92,50.92,50.92,13775.0,48.2746,48.2746,48.2746,48.2746,13775.0
2024-06-07 09:30:00,50.92,50.92,50.92,50.92,500.0,48.2746,48.2746,48.2746,48.2746,500.0
2024-06-07 10:00:00,50.92,50.93,50.92,50.93,600.0,48.2746,48.2841,48.2746,48.2841,600.0
2024-06-07 10:30:00,50.93,50.94,50.93,50.94,12484.0,48.2841,48.2936,48.2841,48.2936,12484.0
2024-06-07 11:00:00,50.94,50.94,50.94,50.94,7091.0,48.2936,48.2936,48.2936,48.2936,7091.0
2024-06-07 11:30:00,50.94,50.94,50.94,50.94,4539.0,48.2936,48.2936,48.2936,48.2936,4539.0
2024-06-07 12:00:00,50.94,50.94,50.94,50.94,1700.0,48.2936,48.2936,48.2936,48.2936,1700.0
2024-06-07 12:30:00,50.94,50.94,50.94,50.94,2500.0,48.2936,48.2936,48.2936,48.2936,2500.0
2024-06-07 13:00:00,50.94,50.94,50.94,50.94,1900.0,48.2936,48.2936,48.2936,48.2936,1900.0
2024-06-07 13:30:00,50.94,50.94,50.94,50.94,1000.0,48.2936,48.2936,48.2936,48.2936,1000.0
2024-06-07 14:00:00,50.94,50.94,50.94,50.94,600.0,48.2936,48.2936,48.2936,48.2936,600.0
2024-06-07 14:30:00,50.94,50.94,50.94,50.94,1000.0,48.2936,48.2936,48.2936,48.2936,1000.0
2024-06-07 15:00:00,50.94,50.94,50.94,50.94,1600.0,48.2936,48.2936,48.2936,48.2936,1600.0
2024-06-07 15:30:00,50.94,50.94,50.94,50.94,4927.0,48.2936,48.2936,48.2936,48.2936,4927.0
2024-06-10 09:30:00,50.94,50.94,50.94,50.94,200.0,48.2936,48.2936,48.2936,48.2936,200.0
2024-06-10 10:00:00,50.94,50.94,50.94,50.94,688.0,48.2936,48.2936,48.2936,48.2936,688.0
2024-06-10 10:30:00,50.94,50.94,50.94,50.94,525.0,48.2936,48.2936,48.2936,48.2936,525.0
2024-06-10 11:00:00,50.94,50.94,50.94,50.94,2059.0,48.2936,48.2936,48.2936,48.2936,2059.0
2024-06-10 11:30:00,50.94,50.94,50.94,50.94,1463.0,48.2936,48.2936,48.2936,48.2936,1463.0
2024-06-10 12:00:00,50.94,50.94,50.94,50.94,1025.0,48.2936,48.2936,48.2936,48.2936,1025.0
2024-06-10 12:30:00,50.94,50.94,50.94,50.94,1452.0,48.2936,48.2936,48.2936,48.2936,1452.0
2024-06-10 13:00:00,50.94,50.94,50.94,50.94,1625.0,48.2936,48.2936,48.2936,48.2936,1625.0
2024-06-10 13:30:00,50.94,50.94,50.94,50.94,300.0,48.2936,48.2936,48.2936,48.2936,300.0
2024-06-10 14:00:00,50.94,50.94,50.94,50.94,314.0,48.2936,48.2936,48.2936,48.2936,314.0
2024-06-10 14:30:00,50.94,50.95,50.94,50.95,14068.0,48.2936,48.3031,48.2936,48.3031,14068.0
2024-06-10 15:00:00,50.95,50.95,50.95,50.95,400.0,48.3031,48.3031,48.3031,48.3031,400.0
2024-06-10 15:30:00,50.95,50.95,50.95,50.95,3955.0,48.3031,48.3031,48.3031,48.3031,3955.0
2024-06-11 09:30:00,50.96,50.96,50.96,50.96,4545.0,48.3126,48.3126,48.3126,48.3126,4545.0
2024-06-11 10:00:00,50.96,50.96,50.96,50.96,500.0,48.3126,48.3126,48.3126,48.3126,500.0
2024-06-11 10:30:00,50.96,50.96,50.96,50.96,100.0,48.3126,48.3126,48.3126,48.3126,100.0
2024-06-11 11:00:00,50.96,50.96,50.96,50.96,2761.0,48.3126,48.3126,48.3126,48.3126,2761.0
2024-06-11 11:30:00,50.96,50.96,50.96,50.96,0.0,48.3126,48.3126,48.3126,48.3126,0.0
2024-06-11 12:00:00,50.96,50.96,50.96,50.96,193.0,48.3126,48.3126,48.3126,48.3126,193.0
2024-06-11 12:30:00,50.96,50.96,50.96,50.96,1000.0,48.3126,48.3126,48.3126,48.3126,1000.0
2024-06-11 13:00:00,50.96,50.97,50.96,50.97,7503.0,48.3126,48.322,48.3126,48.322,7503.0
2024-06-11 13:30:00,50.97,50.97,50.96,50.96,6031.0,48.322,48.322,48.3126,48.3126,6031.0
2024-06-11 14:00:00,50.96,50.96,50.96,50.96,0.0,48.3126,48.3126,48.3126,48.3126,0.0
2024-06-11 14:30:00,50.96,50.96,50.96,50.96,353.0,48.3126,48.3126,48.3126,48.3126,353.0
2024-06-11 15:00:00,50.96,50.96,50.96,50.96,700.0,48.3126,48.3126,48.3126,48.3126,700.0
2024-06-11 15:30:00,50.96,50.96,50.96,50.96,2008.0,48.3126,48.3126,48.3126,48.3126,2008.0
2024-06-12 09:30:00,50.97,50.97,50.97,50.97,5583.0,48.322,48.322,48.322,48.322,5583.0
2024-06-12 10:00:00,50.97,50.97,50.97,50.97,1400.0,48.322,48.322,48.322,48.322,1400.0
2024-06-12 10:30:00,50.97,50.97,50.96,50.97,4220.0,48.322,48.322,48.3126,48.322,4220.0
2024-06-12 11:00:00,50.97,50.97,50.97,50.97,2455.0,48.322,48.322,48.322,48.322,2455.0
2024-06-12 11:30:00,50.97,50.97,50.97,50.97,2142.0,48.322,48.322,48.322,48.322,2142.0
2024-06-12 12:00:00,50.97,50.97,50.97,50.97,1492.0,48.322,48.322,48.322,48.322,1492.0
2024-06-12 12:30:00,50.97,50.97,50.97,50.97,1982.0,48.322,48.322,48.322,48.322,1982.0
2024-06-12 13:00:00,50.97,50.97,50.97,50.97,700.0,48.322,48.322,48.322,48.322,700.0
2024-06-12 13:30:00,50.97,50.98,50.97,50.98,5300.0,48.322,48.3315,48.322,48.3315,5300.0
2024-06-12 14:00:00,50.98,50.98,50.98,50.98,2700.0,48.3315,48.3315,48.3315,48.3315,2700.0
2024-06-12 14:30:00,50.98,50.98,50.98,50.98,3000.0,48.3315,48.3315,48.3315,48.3315,3000.0
2024-06-12 15:00:00,50.98,50.98,50.97,50.97,4126.0,48.3315,48.3315,48.322,48.322,4126.0
2024-06-12 15:30:00,50.97,50.98,50.96,50.97,11065.0,48.322,48.3315,48.3126,48.322,11065.0
2024-06-13 09:30:00,50.97,50.98,50.97,50.98,1318.0,48.322,48.3315,48.322,48.3315,1318.0
2024-06-13 10:00:00,50.98,50.98,50.98,50.98,401.0,48.3315,48.3315,48.3315,48.3315,401.0
2024-06-13 10:30:00,50.98,50.98,50.98,50.98,0.0,48.3315,48.3315,48.3315,48.3315,0.0
2024-06-13 11:00:00,50.98,50.98,50.97,50.98,3642.0,48.3315,48.3315,48.322,48.3315,3642.0
2024-06-13 11:30:00,50.98,50.98,50.98,50.98,2161.0,48.3315,48.3315,48.3315,48.3315,2161.0
2024-06-13 12:00:00,50.98,50.98,50.98,50.98,100.0,48.3315,48.3315,48.3315,48.3315,100.0
2024-06-13 12:30:00,50.98,50.98,50.97,50.97,400.0,48.3315,48.3315,48.322,48.322,400.0
2024-06-13 13:00:00,50.98,50.98,50.97,50.97,500.0,48.3315,48.3315,48.322,48.322,500.0
2024-06-13 13:30:00,50.98,50.98,50.97,50.97,500.0,48.3315,48.3315,48.322,48.322,500.0
2024-06-13 14:00:00,50.98,50.98,50.97,50.98,800.0,48.3315,48.3315,48.322,48.3315,800.0
2024-06-13 14:30:00,50.98,50.98,50.98,50.98,1372.0,48.3315,48.3315,48.3315,48.3315,1372.0
2024-06-13 15:00:00,50.97,50.98,50.97,50.98,2000.0,48.322,48.3315,48.322,48.3315,2000.0
2024-06-13 15:30:00,50.98,50.98,50.97,50.98,3052.0,48.3315,48.3315,48.322,48.3315,3052.0
2024-06-14 09:30:00,50.99,50.99,50.98,50.98,2000.0,48.341,48.341,48.3315,48.3315,2000.0
2024-06-14 10:00:00,50.98,50.99,50.98,50.98,5700.0,48.3315,48.341,48.3315,48.3315,5700.0
2024-06-14 10:30:00,50.98,50.98,50.98,50.98,8172.0,48.3315,48.3315,48.3315,48.3315,8172.0
2024-06-14 11:00:00,50.98,50.98,50.98,50.98,5700.0,48.3315,48.3315,48.3315,48.3315,5700.0
2024-06-14 11:30:00,50.98,50.98,50.98,50.98,1100.0,48.3315,48.3315,48.3315,48.3315,1100.0
2024-06-14 12:00:00,50.98,50.99,50.98,50.98,12400.0,48.3315,48.341,48.3315,48.3315,12400.0
2024-06-14 12:30:00,50.98,50.99,50.98,50.98,2932.0,48.3315,48.341,48.3315,48.3315,2932.0
2024-06-14 13:00:00,50.98,50.99,50.98,50.99,700.0,48.3315,48.341,48.3315,48.341,700.0
2024-06-14 13:30:00,50.98,50.98,50.98,50.98,200.0,48.3315,48.3315,48.3315,48.3315,200.0
2024-06-14 14:00:00,50.98,50.98,50.98,50.98,100.0,48.3315,48.3315,48.3315,48.3315,100.0
2024-06-14 14:30:00,50.99,50.99,50.99,50.99,445.0,48.341,48.341,48.341,48.341,445.0
2024-06-14 15:00:00,50.98,50.99,50.98,50.99,300.0,48.3315,48.341,48.3315,48.341,300.0
2024-06-14 15:30:00,50.98,50.99,50.98,50.98,9284.0,48.3315,48.341,48.3315,48.3315,9284.0
2024-06-17 09:30:00,50.99,50.99,50.99,50.99,4659.0,48.341,48.341,48.341,48.341,4659.0
2024-06-17 10:00:00,50.99,50.99,50.99,50.99,0.0,48.341,48.341,48.341,48.341,0.0
2024-06-17 10:30:00,50.99,50.99,50.99,50.99,0.0,48.341,48.341,48.341,48.341,0.0
2024-06-17 11:00:00,50.99,50.99,50.99,50.99,4000.0,48.341,48.341,48.341,48.341,4000.0
2024-06-17 11:30:00,50.99,51.0,50.99,50.99,9566.0,48.341,48.3505,48.341,48.341,9566.0
2024-06-17 12:00:00,51.0,51.0,50.99,50.99,3700.0,48.3505,48.3505,48.341,48.341,3700.0
2024-06-17 12:30:00,50.99,51.0,50.99,50.99,3904.0,48.341,48.3505,48.341,48.341,3904.0
2024-06-17 13:00:00,50.99,51.0,50.99,50.99,4800.0,48.341,48.3505,48.341,48.341,4800.0
2024-06-17 13:30:00,50.99,51.01,50.99,51.01,9399.0,48.341,48.36,48.341,48.36,9399.0
2024-06-17 14:00:00,51.01,51.01,51.01,51.01,2808.0,48.36,48.36,48.36,48.36,2808.0
2024-06-17 14:30:00,51.01,51.01,51.01,51.01,1712.0,48.36,48.36,48.36,48.36,1712.0
2024-06-17 15:00:00,51.01,51.01,51.01,51.01,7578.0,48.36,48.36,48.36,48.36,7578.0
2024-06-17 15:30:00,51.01,51.01,51.01,51.01,7489.0,48.36,48.36,48.36,48.36,7489.0
2024-06-18 09:30:00,51.01,51.02,51.01,51.02,3331.0,48.36,48.3694,48.36,48.3694,3331.0
2024-06-18 10:00:00,51.02,51.02,51.02,51.02,200.0,48.3694,48.3694,48.3694,48.3694,200.0
2024-06-18 10:30:00,51.02,51.02,51.02,51.02,1647.0,48.3694,48.3694,48.3694,48.3694,1647.0
2024-06-18 11:00:00,51.02,51.02,51.02,51.02,270.0,48.3694,48.3694,48.3694,48.3694,270.0
2024-06-18 11:30:00,51.02,51.02,51.02,51.02,0.0,48.3694,48.3694,48.3694,48.3694,0.0
2024-06-18 12:00:00,51.03,51.03,51.02,51.02,3706.0,48.3789,48.3789,48.3694,48.3694,3706.0
2024-06-18 12:30:00,51.02,51.02,51.02,51.02,1399.0,48.3694,48.3694,48.3694,48.3694,1399.0
2024-06-18 13:00:00,51.03,51.03,51.02,51.02,2600.0,48.3789,48.3789,48.3694,48.3694,2600.0
2024-06-18 13:30:00,51.02,51.02,51.02,51.02,0.0,48.3694,48.3694,48.3694,48.3694,0.0
2024-06-18 14:00:00,51.03,51.03,51.02,51.02,725.0,48.3789,48.3789,48.3694,48.3694,725.0
2024-06-18 14:30:00,51.02,51.02,51.02,51.02,0.0,48.3694,48.3694,48.3694,48.3694,0.0
2024-06-18 15:00:00,51.02,51.02,51.02,51.02,100.0,48.3694,48.3694,48.3694,48.3694,100.0
2024-06-18 15:30:00,51.02,51.02,51.02,51.02,12037.0,48.3694,48.3694,48.3694,48.3694,12037.0
2024-06-20 09:30:00,51.03,51.03,50.97,51.01,21957.0,48.3789,48.3789,48.322,48.36,21957.0
2024-06-20 10:00:00,51.02,51.02,51.02,51.02,500.0,48.3694,48.3694,48.3694,48.3694,500.0
2024-06-20 10:30:00,51.02,51.02,51.02,51.02,100.0,48.3694,48.3694,48.3694,48.3694,100.0
2024-06-20 11:00:00,51.02,51.02,51.02,51.02,650.0,48.3694,48.3694,48.3694,48.3694,650.0
2024-06-20 11:30:00,51.02,51.02,51.02,51.02,0.0,48.3694,48.3694,48.3694,48.3694,0.0
2024-06-20 12:00:00,51.02,51.02,51.02,51.02,0.0,48.3694,48.3694,48.3694,48.3694,0.0
2024-06-20 12:30:00,51.02,51.02,51.02,51.02,435.0,48.3694,48.3694,48.3694,48.3694,435.0
2024-06-20 13:00:00,51.02,51.02,51.02,51.02,1214.0,48.3694,48.3694,48.3694,48.3694,1214.0
2024-06-20 13:30:00,51.02,51.02,51.02,51.02,1366.0,48.3694,48.3694,48.3694,48.3694,1366.0
2024-06-20 14:00:00,51.02,51.02,51.02,51.02,1360.0,48.3694,48.3694,48.3694,48.3694,1360.0
2024-06-20 14:30:00,51.02,51.02,51.02,51.02,300.0,48.3694,48.3694,48.3694,48.3694,300.0
2024-06-20 15:00:00,51.02,51.02,51.02,51.02,300.0,48.3694,48.3694,48.3694,48.3694,300.0
2024-06-20 15:30:00,51.02,51.04,51.02,51.02,166807.0,48.3694,48.3884,48.3694,48.3694,166807.0
2024-06-21 10:00:00,51.03,51.04,51.03,51.03,3837.0,48.3789,48.3884,48.3789,48.3789,3837.0
2024-06-21 10:30:00,51.04,51.05,51.04,51.05,5055.0,48.3884,48.3979,48.3884,48.3979,5055.0
2024-06-21 11:00:00,51.05,51.05,51.05,51.05,2651.0,48.3979,48.3979,48.3979,48.3979,2651.0
2024-06-21 11:30:00,51.05,51.05,51.05,51.05,400.0,48.3979,48.3979,48.3979,48.3979,400.0
2024-06-21 12:00:00,51.05,51.05,51.05,51.05,400.0,48.3979,48.3979,48.3979,48.3979,400.0
2024-06-21 12:30:00,51.05,51.05,51.05,51.05,614.0,48.3979,48.3979,48.3979,48.3979,614.0
2024-06-21 13:00:00,51.05,51.05,51.05,51.05,6819.0,48.3979,48.3979,48.3979,48.3979,6819.0
2024-06-21 13:30:00,51.05,51.05,51.05,51.05,200.0,48.3979,48.3979,48.3979,48.3979,200.0
2024-06-21 14:00:00,51.05,51.05,51.05,51.05,800.0,48.3979,48.3979,48.3979,48.3979,800.0
2024-06-21 14:30:00,51.05,51.05,51.05,51.05,2437.0,48.3979,48.3979,48.3979,48.3979,2437.0
2024-06-21 15:00:00,51.05,51.05,51.05,51.05,1955.0,48.3979,48.3979,48.3979,48.3979,1955.0
2024-06-21 15:30:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 09:30:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 10:00:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 10:30:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 11:00:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 11:30:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 12:00:00,51.05,51.05,51.05,51.05,0.0,48.3979,48.3979,48.3979,48.3979,0.0
2024-06-24 12:30:00,51.05,51.05,51.05,51.05,1100.0,48.3979,48.3979,48.3979,48.3979,1100.0
2024-06-24 13:00:00,51.05,51.06,51.05,51.06,4350.0,48.3979,48.4074,48.3979,48.4074,4350.0
2024-06-24 13:30:00,51.06,51.06,51.06,51.06,0.0,48.4074,48.4074,48.4074,48.4074,0.0
2024-06-24 14:00:00,51.05,51.05,51.05,51.05,1400.0,48.3979,48.3979,48.3979,48.3979,1400.0
2024-06-24 14:30:00,51.05,51.05,51.05,51.05,200.0,48.3979,48.3979,48.3979,48.3979,200.0
2024-06-24 15:00:00,51.05,51.05,51.05,51.05,1200.0,48.3979,48.3979,48.3979,48.3979,1200.0
2024-06-24 15:30:00,51.05,51.06,51.05,51.05,8592.0,48.3979,48.4074,48.3979,48.3979,8592.0
2024-06-25 09:30:00,51.06,51.06,51.06,51.06,7447.0,48.4074,48.4074,48.4074,48.4074,7447.0
2024-06-25 10:00:00,51.06,51.06,51.06,51.06,400.0,48.4074,48.4074,48.4074,48.4074,400.0
2024-06-25 10:30:00,51.06,51.06,51.06,51.06,100.0,48.4074,48.4074,48.4074,48.4074,100.0
2024-06-25 11:00:00,51.06,51.06,51.06,51.06,0.0,48.4074,48.4074,48.4074,48.4074,0.0
2024-06-25 11:30:00,51.06,51.06,51.06,51.06,300.0,48.4074,48.4074,48.4074,48.4074,300.0
2024-06-25 12:00:00,51.06,51.06,51.06,51.06,700.0,48.4074,48.4074,48.4074,48.4074,700.0
2024-06-25 12:30:00,51.06,51.06,51.06,51.06,200.0,48.4074,48.4074,48.4074,48.4074,200.0
2024-06-25 13:00:00,51.06,51.06,51.06,51.06,0.0,48.4074,48.4074,48.4074,48.4074,0.0
2024-06-25 13:30:00,51.06,51.06,51.06,51.06,400.0,48.4074,48.4074,48.4074,48.4074,400.0
2024-06-25 14:00:00,51.06,51.06,51.06,51.06,300.0,48.4074,48.4074,48.4074,48.4074,300.0
2024-06-25 14:30:00,51.07,51.07,51.07,51.07,2269.0,48.4168,48.4168,48.4168,48.4168,2269.0
2024-06-25 15:00:00,51.06,51.06,51.06,51.06,100.0,48.4074,48.4074,48.4074,48.4074,100.0
2024-06-25 15:30:00,51.06,51.07,51.06,51.07,1700.0,48.4074,48.4168,48.4074,48.4168,1700.0
2024-06-26 09:30:00,51.08,51.08,51.08,51.08,0.0,48.4263,48.4263,48.4263,48.4263,0.0
2024-06-26 10:00:00,51.08,51.08,51.08,51.08,2132.0,48.4263,48.4263,48.4263,48.4263,2132.0
2024-06-26 10:30:00,51.08,51.08,51.08,51.08,900.0,48.4263,48.4263,48.4263,48.4263,900.0
2024-06-26 11:00:00,51.08,51.08,51.08,51.08,600.0,48.4263,48.4263,48.4263,48.4263,600.0
2024-06-26 11:30:00,51.08,51.08,51.08,51.08,500.0,48.4263,48.4263,48.4263,48.4263,500.0
2024-06-26 12:00:00,51.08,51.08,51.08,51.08,700.0,48.4263,48.4263,48.4263,48.4263,700.0
2024-06-26 12:30:00,51.08,51.08,51.08,51.08,200.0,48.4263,48.4263,48.4263,48.4263,200.0
2024-06-26 13:00:00,51.08,51.08,51.08,51.08,0.0,48.4263,48.4263,48.4263,48.4263,0.0
2024-06-26 13:30:00,51.08,51.08,51.08,51.08,1250.0,48.4263,48.4263,48.4263,48.4263,1250.0
2024-06-26 14:00:00,51.08,51.08,51.08,51.08,400.0,48.4263,48.4263,48.4263,48.4263,400.0
2024-06-26 14:30:00,51.08,51.08,51.08,51.08,2500.0,48.4263,48.4263,48.4263,48.4263,2500.0
2024-06-26 15:00:00,51.08,51.08,51.08,51.08,800.0,48.4263,48.4263,48.4263,48.4263,800.0
2024-06-26 15:30:00,51.08,51.08,51.08,51.08,4719.0,48.4263,48.4263,48.4263,48.4263,4719.0
2024-06-27 09:30:00,51.09,51.09,51.09,51.09,1200.0,48.4358,48.4358,48.4358,48.4358,1200.0
2024-06-27 10:00:00,51.09,51.09,51.09,51.09,882.0,48.4358,48.4358,48.4358,48.4358,882.0
2024-06-27 10:30:00,51.09,51.09,51.09,51.09,200.0,48.4358,48.4358,48.4358,48.4358,200.0
2024-06-27 11:00:00,51.09,51.09,51.09,51.09,1300.0,48.4358,48.4358,48.4358,48.4358,1300.0
2024-06-27 11:30:00,51.09,51.09,51.09,51.09,12000.0,48.4358,48.4358,48.4358,48.4358,12000.0
2024-06-27 12:00:00,51.09,51.09,51.09,51.09,1700.0,48.4358,48.4358,48.4358,48.4358,1700.0
2024-06-27 12:30:00,51.09,51.09,51.09,51.09,100.0,48.4358,48.4358,48.4358,48.4358,100.0
2024-06-27 13:00:00,51.09,51.09,51.09,51.09,1600.0,48.4358,48.4358,48.4358,48.4358,1600.0
2024-06-27 13:30:00,51.09,51.09,51.09,51.09,1100.0,48.4358,48.4358,48.4358,48.4358,1100.0
2024-06-27 14:00:00,51.09,51.09,51.09,51.09,3895.0,48.4358,48.4358,48.4358,48.4358,3895.0
2024-06-27 14:30:00,51.09,51.09,51.09,51.09,341.0,48.4358,48.4358,48.4358,48.4358,341.0
2024-06-27 15:00:00,51.09,51.09,51.09,51.09,7208.0,48.4358,48.4358,48.4358,48.4358,7208.0
2024-06-27 15:30:00,51.09,51.09,51.09,51.09,2500.0,48.4358,48.4358,48.4358,48.4358,2500.0
2024-06-28 09:30:00,51.09,51.09,51.09,51.09,0.0,48.4358,48.4358,48.4358,48.4358,0.0
2024-06-28 10:00:00,51.1,51.1,51.09,51.1,3087.0,48.4453,48.4453,48.4358,48.4453,3087.0
2024-06-28 10:30:00,51.1,51.1,51.09,51.09,3579.0,48.4453,48.4453,48.4358,48.4358,3579.0
2024-06-28 11:00:00,51.09,51.09,51.09,51.09,0.0,48.4358,48.4358,48.4358,48.4358,0.0
2024-06-28 11:30:00,51.09,51.09,51.09,51.09,0.0,48.4358,48.4358,48.4358,48.4358,0.0
2024-06-28 12:00:00,51.09,51.09,51.09,51.09,200.0,48.4358,48.4358,48.4358,48.4358,200.0
2024-06-28 12:30:00,51.09,51.09,51.09,51.09,100.0,48.4358,48.4358,48.4358,48.4358,100.0
2024-06-28 13:00:00,51.09,51.09,51.09,51.09,2300.0,48.4358,48.4358,48.4358,48.4358,2300.0
2024-06-28 13:30:00,51.09,51.09,51.09,51.09,4900.0,48.4358,48.4358,48.4358,48.4358,4900.0
2024-06-28 14:00:00,51.09,51.09,51.08,51.08,10126.0,48.4358,48.4358,48.4263,48.4263,10126.0
2024-06-28 14:30:00,51.08,51.08,51.08,51.08,0.0,48.4263,48.4263,48.4263,48.4263,0.0
2024-06-28 15:00:00,51.08,51.08,51.08,51.08,0.0,48.4263,48.4263,48.4263,48.4263,0.0
2024-06-28 15:30:00,51.08,51.08,51.08,51.08,0.0,48.4263,48.4263,48.4263,48.4263,0.0
2024-07-01 09:30:00,50.86,50.86,50.85,50.86,11670.0,48.4542,48.4542,48.4447,48.4542,11670.0
2024-07-01 10:00:00,50.87,50.87,50.87,50.87,6835.0,48.4637,48.4637,48.4637,48.4637,6835.0
2024-07-01 10:30:00,50.87,50.87,50.87,50.87,2623.0,48.4637,48.4637,48.4637,48.4637,2623.0
2024-07-01 11:00:00,50.88,50.88,50.88,50.88,500.0,48.4733,48.4733,48.4733,48.4733,500.0
2024-07-01 11:30:00,50.88,50.88,50.88,50.88,5100.0,48.4733,48.4733,48.4733,48.4733,5100.0
2024-07-01 12:00:00,50.88,50.88,50.88,50.88,0.0,48.4733,48.4733,48.4733,48.4733,0.0
2024-07-01 12:30:00,50.87,50.87,50.87,50.87,2827.0,48.4637,48.4637,48.4637,48.4637,2827.0
2024-07-01 13:00:00,50.87,50.87,50.87,50.87,400.0,48.4637,48.4637,48.4637,48.4637,400.0
2024-07-01 13:30:00,50.87,50.87,50.87,50.87,100.0,48.4637,48.4637,48.4637,48.4637,100.0
2024-07-01 14:00:00,50.87,50.87,50.87,50.87,2634.0,48.4637,48.4637,48.4637,48.4637,2634.0
2024-07-01 14:30:00,50.87,50.87,50.87,50.87,6975.0,48.4637,48.4637,48.4637,48.4637,6975.0
2024-07-01 15:00:00,50.87,50.87,50.87,50.87,0.0,48.4637,48.4637,48.4637,48.4637,0.0
2024-07-01 15:30:00,50.87,50.87,50.87,50.87,3050.0,48.4637,48.4637,48.4637,48.4637,3050.0
2024-07-02 09:30:00,50.87,50.87,50.87,50.87,200.0,48.4637,48.4637,48.4637,48.4637,200.0
2024-07-02 10:00:00,50.87,50.88,50.87,50.88,2116.0,48.4637,48.4733,48.4637,48.4733,2116.0
2024-07-02 10:30:00,50.88,50.88,50.88,50.88,2700.0,48.4733,48.4733,48.4733,48.4733,2700.0
2024-07-02 11:00:00,50.88,50.88,50.87,50.87,27286.0,48.4733,48.4733,48.4637,48.4637,27286.0
2024-07-02 11:30:00,50.87,50.87,50.87,50.87,0.0,48.4637,48.4637,48.4637,48.4637,0.0
2024-07-02 12:00:00,50.87,50.87,50.87,50.87,3648.0,48.4637,48.4637,48.4637,48.4637,3648.0
2024-07-02 12:30:00,50.87,50.87,50.87,50.87,205.0,48.4637,48.4637,48.4637,48.4637,205.0
2024-07-02 13:00:00,50.87,50.87,50.87,50.87,0.0,48.4637,48.4637,48.4637,48.4637,0.0
2024-07-02 13:30:00,50.87,50.88,50.87,50.88,1832.0,48.4637,48.4733,48.4637,48.4733,1832.0
2024-07-02 14:00:00,50.88,50.88,50.88,50.88,200.0,48.4733,48.4733,48.4733,48.4733,200.0
2024-07-02 14:30:00,50.88,50.88,50.88,50.88,5508.0,48.4733,48.4733,48.4733,48.4733,5508.0
2024-07-02 15:00:00,50.88,50.88,50.88,50.88,500.0,48.4733,48.4733,48.4733,48.4733,500.0
2024-07-02 15:30:00,50.88,50.88,50.88,50.88,5600.0,48.4733,48.4733,48.4733,48.4733,5600.0
2024-07-03 09:30:00,50.89,50.91,50.89,50.91,4655.0,48.4828,48.5018,48.4828,48.5018,4655.0
2024-07-03 10:00:00,50.91,50.91,50.91,50.91,2800.0,48.5018,48.5018,48.5018,48.5018,2800.0
2024-07-03 10:30:00,50.91,50.91,50.91,50.91,1800.0,48.5018,48.5018,48.5018,48.5018,1800.0
2024-07-03 11:00:00,50.91,50.91,50.9,50.9,6951.0,48.5018,48.5018,48.4923,48.4923,6951.0
2024-07-03 11:30:00,50.9,50.9,50.9,50.9,1400.0,48.4923,48.4923,48.4923,48.4923,1400.0
2024-07-03 12:00:00,50.9,50.9,50.9,50.9,1000.0,48.4923,48.4923,48.4923,48.4923,1000.0
2024-07-03 12:30:00,50.9,50.9,50.88,50.88,14392.0,48.4923,48.4923,48.4733,48.4733,14392.0
2024-07-05 09:30:00,50.9,50.91,50.9,50.91,8927.0,48.4923,48.5018,48.4923,48.5018,8927.0
2024-07-05 10:00:00,50.92,50.92,50.92,50.92,2435.0,48.5114,48.5114,48.5114,48.5114,2435.0
2024-07-05 10:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-05 11:00:00,50.92,50.92,50.92,50.92,1100.0,48.5114,48.5114,48.5114,48.5114,1100.0
2024-07-05 11:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-05 12:00:00,50.91,50.92,50.91,50.92,4219.0,48.5018,48.5114,48.5018,48.5114,4219.0
2024-07-05 12:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-05 13:00:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-05 13:30:00,50.92,50.92,50.92,50.92,100.0,48.5114,48.5114,48.5114,48.5114,100.0
2024-07-05 14:00:00,50.92,50.92,50.92,50.92,200.0,48.5114,48.5114,48.5114,48.5114,200.0
2024-07-05 14:30:00,50.91,50.91,50.91,50.91,500.0,48.5018,48.5018,48.5018,48.5018,500.0
2024-07-05 15:00:00,50.91,50.91,50.91,50.91,1908.0,48.5018,48.5018,48.5018,48.5018,1908.0
2024-07-05 15:30:00,50.91,50.91,50.91,50.91,5054.0,48.5018,48.5018,48.5018,48.5018,5054.0
2024-07-08 09:30:00,50.93,50.93,50.93,50.93,300.0,48.5209,48.5209,48.5209,48.5209,300.0
2024-07-08 10:00:00,50.92,50.92,50.92,50.92,1367.0,48.5114,48.5114,48.5114,48.5114,1367.0
2024-07-08 10:30:00,50.92,50.92,50.92,50.92,812.0,48.5114,48.5114,48.5114,48.5114,812.0
2024-07-08 11:00:00,50.92,50.92,50.92,50.92,3894.0,48.5114,48.5114,48.5114,48.5114,3894.0
2024-07-08 11:30:00,50.92,50.92,50.92,50.92,1300.0,48.5114,48.5114,48.5114,48.5114,1300.0
2024-07-08 12:00:00,50.92,50.92,50.92,50.92,200.0,48.5114,48.5114,48.5114,48.5114,200.0
2024-07-08 12:30:00,50.92,50.92,50.92,50.92,600.0,48.5114,48.5114,48.5114,48.5114,600.0
2024-07-08 13:00:00,50.92,50.93,50.92,50.93,1600.0,48.5114,48.5209,48.5114,48.5209,1600.0
2024-07-08 13:30:00,50.92,50.92,50.92,50.92,3300.0,48.5114,48.5114,48.5114,48.5114,3300.0
2024-07-08 14:00:00,50.93,50.93,50.93,50.93,272.0,48.5209,48.5209,48.5209,48.5209,272.0
2024-07-08 14:30:00,50.92,50.92,50.92,50.92,1100.0,48.5114,48.5114,48.5114,48.5114,1100.0
2024-07-08 15:00:00,50.93,50.93,50.92,50.92,2367.0,48.5209,48.5209,48.5114,48.5114,2367.0
2024-07-08 15:30:00,50.93,50.93,50.92,50.92,5091.0,48.5209,48.5209,48.5114,48.5114,5091.0
2024-07-09 09:30:00,50.92,50.92,50.92,50.92,3000.0,48.5114,48.5114,48.5114,48.5114,3000.0
2024-07-09 10:00:00,50.93,50.93,50.93,50.93,3200.0,48.5209,48.5209,48.5209,48.5209,3200.0
2024-07-09 10:30:00,50.93,50.93,50.93,50.93,0.0,48.5209,48.5209,48.5209,48.5209,0.0
2024-07-09 11:00:00,50.93,50.93,50.93,50.93,0.0,48.5209,48.5209,48.5209,48.5209,0.0
2024-07-09 11:30:00,50.93,50.94,50.93,50.94,6682.0,48.5209,48.5304,48.5209,48.5304,6682.0
2024-07-09 12:00:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-09 12:30:00,50.94,50.94,50.94,50.94,133.0,48.5304,48.5304,48.5304,48.5304,133.0
2024-07-09 13:00:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-09 13:30:00,50.93,50.93,50.93,50.93,1460.0,48.5209,48.5209,48.5209,48.5209,1460.0
2024-07-09 14:00:00,50.92,50.92,50.92,50.92,200.0,48.5114,48.5114,48.5114,48.5114,200.0
2024-07-09 14:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-09 15:00:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-09 15:30:00,50.93,50.93,50.92,50.92,1804.0,48.5209,48.5209,48.5114,48.5114,1804.0
2024-07-10 09:30:00,50.94,50.94,50.94,50.94,300.0,48.5304,48.5304,48.5304,48.5304,300.0
2024-07-10 10:00:00,50.94,50.94,50.94,50.94,100.0,48.5304,48.5304,48.5304,48.5304,100.0
2024-07-10 10:30:00,50.94,50.94,50.94,50.94,500.0,48.5304,48.5304,48.5304,48.5304,500.0
2024-07-10 11:00:00,50.94,50.94,50.92,50.92,6912.0,48.5304,48.5304,48.5114,48.5114,6912.0
2024-07-10 11:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-10 12:00:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-10 12:30:00,50.92,50.92,50.92,50.92,0.0,48.5114,48.5114,48.5114,48.5114,0.0
2024-07-10 13:00:00,50.92,50.92,50.92,50.92,100.0,48.5114,48.5114,48.5114,48.5114,100.0
2024-07-10 13:30:00,50.93,50.93,50.93,50.93,1510.0,48.5209,48.5209,48.5209,48.5209,1510.0
2024-07-10 14:00:00,50.93,50.93,50.93,50.93,0.0,48.5209,48.5209,48.5209,48.5209,0.0
2024-07-10 14:30:00,50.93,50.93,50.93,50.93,7900.0,48.5209,48.5209,48.5209,48.5209,7900.0
2024-07-10 15:00:00,50.93,50.93,50.93,50.93,530.0,48.5209,48.5209,48.5209,48.5209,530.0
2024-07-10 15:30:00,50.93,50.93,50.93,50.93,100.0,48.5209,48.5209,48.5209,48.5209,100.0
2024-07-11 09:30:00,50.94,50.94,50.94,50.94,3700.0,48.5304,48.5304,48.5304,48.5304,3700.0
2024-07-11 10:00:00,50.94,50.94,50.94,50.94,1300.0,48.5304,48.5304,48.5304,48.5304,1300.0
2024-07-11 10:30:00,50.94,50.94,50.94,50.94,1300.0,48.5304,48.5304,48.5304,48.5304,1300.0
2024-07-11 11:00:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 11:30:00,50.94,50.94,50.94,50.94,2006.0,48.5304,48.5304,48.5304,48.5304,2006.0
2024-07-11 12:00:00,50.94,50.94,50.94,50.94,200.0,48.5304,48.5304,48.5304,48.5304,200.0
2024-07-11 12:30:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 13:00:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 13:30:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 14:00:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 14:30:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-11 15:00:00,50.94,50.94,50.94,50.94,2485.0,48.5304,48.5304,48.5304,48.5304,2485.0
2024-07-11 15:30:00,50.94,50.94,50.94,50.94,0.0,48.5304,48.5304,48.5304,48.5304,0.0
2024-07-12 09:30:00,50.95,50.95,50.95,50.95,1604.0,48.5399,48.5399,48.5399,48.5399,1604.0
2024-07-12 10:00:00,50.95,50.95,50.95,50.95,0.0,48.5399,48.5399,48.5399,48.5399,0.0
2024-07-12 10:30:00,50.96,50.96,50.96,50.96,1908.0,48.5495,48.5495,48.5495,48.5495,1908.0
2024-07-12 11:00:00,50.97,50.97,50.97,50.97,1800.0,48.559,48.559,48.559,48.559,1800.0
2024-07-12 11:30:00,50.97,50.97,50.97,50.97,4230.0,48.559,48.559,48.559,48.559,4230.0
2024-07-12 12:00:00,50.97,50.97,50.97,50.97,440.0,48.559,48.559,48.559,48.559,440.0
2024-07-12 12:30:00,50.97,50.97,50.97,50.97,179.0,48.559,48.559,48.559,48.559,179.0
2024-07-12 13:00:00,50.97,50.97,50.97,50.97,0.0,48.559,48.559,48.559,48.559,0.0
2024-07-12 13:30:00,50.97,50.97,50.97,50.97,0.0,48.559,48.559,48.559,48.559,0.0
2024-07-12 14:00:00,50.97,50.97,50.97,50.97,1371.0,48.559,48.559,48.559,48.559,1371.0
2024-07-12 14:30:00,50.97,50.97,50.97,50.97,4599.0,48.559,48.559,48.559,48.559,4599.0
2024-07-12 15:00:00,50.98,50.98,50.98,50.98,1128.0,48.5685,48.5685,48.5685,48.5685,1128.0
2024-07-12 15:30:00,50.98,50.98,50.97,50.98,4200.0,48.5685,48.5685,48.559,48.5685,4200.0
2024-07-15 09:30:00,50.98,50.98,50.98,50.98,958.0,48.5685,48.5685,48.5685,48.5685,958.0
2024-07-15 10:00:00,50.98,50.98,50.98,50.98,1100.0,48.5685,48.5685,48.5685,48.5685,1100.0
2024-07-15 10:30:00,50.98,50.99,50.98,50.98,11746.0,48.5685,48.5781,48.5685,48.5685,11746.0
2024-07-15 11:00:00,50.98,50.98,50.98,50.98,5878.0,48.5685,48.5685,48.5685,48.5685,5878.0
2024-07-15 11:30:00,50.98,50.98,50.98,50.98,10050.0,48.5685,48.5685,48.5685,48.5685,10050.0
2024-07-15 12:00:00,50.98,50.99,50.98,50.98,19894.0,48.5685,48.5781,48.5685,48.5685,19894.0
2024-07-15 12:30:00,50.98,50.98,50.98,50.98,7400.0,48.5685,48.5685,48.5685,48.5685,7400.0
2024-07-15 13:00:00,50.98,50.98,50.98,50.98,8109.0,48.5685,48.5685,48.5685,48.5685,8109.0
2024-07-15 13:30:00,50.98,50.98,50.98,50.98,5500.0,48.5685,48.5685,48.5685,48.5685,5500.0
2024-07-15 14:00:00,50.98,50.98,50.98,50.98,11101.0,48.5685,48.5685,48.5685,48.5685,11101.0
2024-07-15 14:30:00,50.98,50.98,50.98,50.98,9500.0,48.5685,48.5685,48.5685,48.5685,9500.0
2024-07-15 15:00:00,50.98,50.98,50.98,50.98,28164.0,48.5685,48.5685,48.5685,48.5685,28164.0
2024-07-15 15:30:00,50.98,50.98,50.98,50.98,17502.0,48.5685,48.5685,48.5685,48.5685,17502.0
2024-07-16 09:30:00,50.98,50.98,50.98,50.98,1909.0,48.5685,48.5685,48.5685,48.5685,1909.0
2024-07-16 10:00:00,50.98,50.98,50.98,50.98,8500.0,48.5685,48.5685,48.5685,48.5685,8500.0
2024-07-16 10:30:00,50.98,50.98,50.98,50.98,8888.0,48.5685,48.5685,48.5685,48.5685,8888.0
2024-07-16 11:00:00,50.98,50.98,50.98,50.98,8272.0,48.5685,48.5685,48.5685,48.5685,8272.0
2024-07-16 11:30:00,50.98,50.98,50.98,50.98,8469.0,48.5685,48.5685,48.5685,48.5685,8469.0
2024-07-16 12:00:00,50.98,50.98,50.97,50.97,7948.0,48.5685,48.5685,48.559,48.559,7948.0
2024-07-16 12:30:00,50.98,50.98,50.97,50.97,10865.0,48.5685,48.5685,48.559,48.559,10865.0
2024-07-16 13:00:00,50.97,50.98,50.97,50.98,14100.0,48.559,48.5685,48.559,48.5685,14100.0
2024-07-16 13:30:00,50.98,50.98,50.98,50.98,500.0,48.5685,48.5685,48.5685,48.5685,500.0
2024-07-16 14:00:00,50.98,50.98,50.98,50.98,2672.0,48.5685,48.5685,48.5685,48.5685,2672.0
2024-07-16 14:30:00,50.98,50.98,50.98,50.98,628.0,48.5685,48.5685,48.5685,48.5685,628.0
2024-07-16 15:00:00,50.98,50.98,50.98,50.98,0.0,48.5685,48.5685,48.5685,48.5685,0.0
2024-07-16 15:30:00,50.98,50.98,50.97,50.97,12889.0,48.5685,48.5685,48.559,48.559,12889.0
2024-07-17 09:30:00,50.98,50.98,50.98,50.98,400.0,48.5685,48.5685,48.5685,48.5685,400.0
2024-07-17 10:00:00,50.98,50.98,50.98,50.98,1125.0,48.5685,48.5685,48.5685,48.5685,1125.0
2024-07-17 10:30:00,50.98,50.98,50.98,50.98,1481.0,48.5685,48.5685,48.5685,48.5685,1481.0
2024-07-17 11:00:00,50.98,50.98,50.98,50.98,2230.0,48.5685,48.5685,48.5685,48.5685,2230.0
2024-07-17 11:30:00,50.98,50.98,50.98,50.98,1935.0,48.5685,48.5685,48.5685,48.5685,1935.0
2024-07-17 12:00:00,50.98,50.98,50.98,50.98,1127.0,48.5685,48.5685,48.5685,48.5685,1127.0
2024-07-17 12:30:00,50.98,50.98,50.98,50.98,1700.0,48.5685,48.5685,48.5685,48.5685,1700.0
2024-07-17 13:00:00,50.98,50.98,50.98,50.98,1000.0,48.5685,48.5685,48.5685,48.5685,1000.0
2024-07-17 13:30:00,50.98,50.98,50.98,50.98,985.0,48.5685,48.5685,48.5685,48.5685,985.0
2024-07-17 14:00:00,50.98,50.98,50.98,50.98,1815.0,48.5685,48.5685,48.5685,48.5685,1815.0
2024-07-17 14:30:00,50.98,50.99,50.98,50.98,5685.0,48.5685,48.5781,48.5685,48.5685,5685.0
2024-07-17 15:00:00,50.99,50.99,50.98,50.98,4338.0,48.5781,48.5781,48.5685,48.5685,4338.0
2024-07-17 15:30:00,50.98,50.98,50.98,50.98,8272.0,48.5685,48.5685,48.5685,48.5685,8272.0
2024-07-18 09:30:00,50.98,50.98,50.98,50.98,100.0,48.5685,48.5685,48.5685,48.5685,100.0
2024-07-18 10:00:00,50.99,50.99,50.99,50.99,4292.0,48.5781,48.5781,48.5781,48.5781,4292.0
2024-07-18 10:30:00,50.99,50.99,50.99,50.99,200.0,48.5781,48.5781,48.5781,48.5781,200.0
2024-07-18 11:00:00,50.99,50.99,50.99,50.99,100.0,48.5781,48.5781,48.5781,48.5781,100.0
2024-07-18 11:30:00,50.99,50.99,50.98,50.98,1900.0,48.5781,48.5781,48.5685,48.5685,1900.0
2024-07-18 12:00:00,50.98,50.99,50.98,50.98,1839.0,48.5685,48.5781,48.5685,48.5685,1839.0
2024-07-18 12:30:00,50.98,50.99,50.98,50.98,3299.0,48.5685,48.5781,48.5685,48.5685,3299.0
2024-07-18 13:00:00,50.98,50.98,50.98,50.98,1754.0,48.5685,48.5685,48.5685,48.5685,1754.0
2024-07-18 13:30:00,50.98,50.99,50.98,50.98,2100.0,48.5685,48.5781,48.5685,48.5685,2100.0
2024-07-18 14:00:00,50.98,50.98,50.98,50.98,2492.0,48.5685,48.5685,48.5685,48.5685,2492.0
2024-07-18 14:30:00,50.98,50.99,50.98,50.99,3710.0,48.5685,48.5781,48.5685,48.5781,3710.0
2024-07-18 15:00:00,50.98,50.98,50.98,50.98,2400.0,48.5685,48.5685,48.5685,48.5685,2400.0
2024-07-18 15:30:00,50.98,50.98,50.98,50.98,7151.0,48.5685,48.5685,48.5685,48.5685,7151.0
2024-07-19 09:30:00,51.0,51.0,51.0,51.0,0.0,48.5876,48.5876,48.5876,48.5876,0.0
2024-07-19 10:00:00,51.01,51.01,51.01,51.01,7836.0,48.5971,48.5971,48.5971,48.5971,7836.0
2024-07-19 10:30:00,51.01,51.01,51.01,51.01,0.0,48.5971,48.5971,48.5971,48.5971,0.0
2024-07-19 11:00:00,51.01,51.01,51.01,51.01,0.0,48.5971,48.5971,48.5971,48.5971,0.0
2024-07-19 11:30:00,51.01,51.01,51.01,51.01,0.0,48.5971,48.5971,48.5971,48.5971,0.0
2024-07-19 12:00:00,51.02,51.02,51.02,51.02,483.0,48.6066,48.6066,48.6066,48.6066,483.0
2024-07-19 12:30:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 13:00:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 13:30:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 14:00:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 14:30:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 15:00:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-19 15:30:00,51.02,51.02,51.02,51.02,5147.0,48.6066,48.6066,48.6066,48.6066,5147.0
2024-07-22 09:30:00,51.02,51.03,51.02,51.02,4328.0,48.6066,48.6162,48.6066,48.6066,4328.0
2024-07-22 10:00:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-22 10:30:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-22 11:00:00,51.02,51.03,51.02,51.02,18435.0,48.6066,48.6162,48.6066,48.6066,18435.0
2024-07-22 11:30:00,51.02,51.02,51.02,51.02,135.0,48.6066,48.6066,48.6066,48.6066,135.0
2024-07-22 12:00:00,51.02,51.02,51.02,51.02,300.0,48.6066,48.6066,48.6066,48.6066,300.0
2024-07-22 12:30:00,51.02,51.02,51.02,51.02,594.0,48.6066,48.6066,48.6066,48.6066,594.0
2024-07-22 13:00:00,51.02,51.02,51.02,51.02,761.0,48.6066,48.6066,48.6066,48.6066,761.0
2024-07-22 13:30:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-22 14:00:00,51.02,51.02,51.02,51.02,0.0,48.6066,48.6066,48.6066,48.6066,0.0
2024-07-22 14:30:00,51.03,51.03,51.03,51.03,2300.0,48.6162,48.6162,48.6162,48.6162,2300.0
2024-07-22 15:00:00,51.03,51.03,51.03,51.03,7784.0,48.6162,48.6162,48.6162,48.6162,7784.0
2024-07-22 15:30:00,51.03,51.03,51.03,51.03,8780.0,48.6162,48.6162,48.6162,48.6162,8780.0
2024-07-23 09:30:00,51.04,51.04,51.03,51.03,1800.0,48.6257,48.6257,48.6162,48.6162,1800.0
2024-07-23 10:00:00,51.03,51.03,51.03,51.03,1302.0,48.6162,48.6162,48.6162,48.6162,1302.0
2024-07-23 10:30:00,51.03,51.03,51.03,51.03,1100.0,48.6162,48.6162,48.6162,48.6162,1100.0
2024-07-23 11:00:00,51.03,51.04,51.03,51.03,2300.0,48.6162,48.6257,48.6162,48.6162,2300.0
2024-07-23 11:30:00,51.03,51.03,51.03,51.03,1100.0,48.6162,48.6162,48.6162,48.6162,1100.0
2024-07-23 12:00:00,51.03,51.03,51.03,51.03,200.0,48.6162,48.6162,48.6162,48.6162,200.0
2024-07-23 12:30:00,51.03,51.03,51.03,51.03,411.0,48.6162,48.6162,48.6162,48.6162,411.0
2024-07-23 13:00:00,51.03,51.03,51.03,51.03,1100.0,48.6162,48.6162,48.6162,48.6162,1100.0
2024-07-23 13:30:00,51.03,51.03,51.03,51.03,1800.0,48.6162,48.6162,48.6162,48.6162,1800.0
2024-07-23 14:00:00,51.03,51.03,51.03,51.03,1400.0,48.6162,48.6162,48.6162,48.6162,1400.0
2024-07-23 14:30:00,51.03,51.03,51.03,51.03,2200.0,48.6162,48.6162,48.6162,48.6162,2200.0
2024-07-23 15:00:00,51.03,51.03,51.03,51.03,2700.0,48.6162,48.6162,48.6162,48.6162,2700.0
2024-07-23 15:30:00,51.03,51.04,51.03,51.03,5957.0,48.6162,48.6257,48.6162,48.6162,5957.0
2024-07-24 10:00:00,51.04,51.04,51.04,51.04,200.0,48.6257,48.6257,48.6257,48.6257,200.0
2024-07-24 10:30:00,51.04,51.04,51.04,51.04,100.0,48.6257,48.6257,48.6257,48.6257,100.0
2024-07-24 11:00:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 11:30:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 12:00:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 12:30:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 13:00:00,51.04,51.04,51.04,51.04,200.0,48.6257,48.6257,48.6257,48.6257,200.0
2024-07-24 13:30:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 14:00:00,51.04,51.04,51.04,51.04,200.0,48.6257,48.6257,48.6257,48.6257,200.0
2024-07-24 14:30:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-24 15:00:00,51.03,51.03,51.03,51.03,1521.0,48.6162,48.6162,48.6162,48.6162,1521.0
2024-07-24 15:30:00,51.03,51.03,51.03,51.03,600.0,48.6162,48.6162,48.6162,48.6162,600.0
2024-07-25 09:30:00,51.04,51.04,51.04,51.04,1015.0,48.6257,48.6257,48.6257,48.6257,1015.0
2024-07-25 10:00:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-25 10:30:00,51.04,51.04,51.04,51.04,0.0,48.6257,48.6257,48.6257,48.6257,0.0
2024-07-25 11:00:00,51.05,51.05,51.05,51.05,2350.0,48.6352,48.6352,48.6352,48.6352,2350.0
2024-07-25 11:30:00,51.05,51.05,51.04,51.05,9200.0,48.6352,48.6352,48.6257,48.6352,9200.0
2024-07-25 12:00:00,51.05,51.05,51.05,51.05,8500.0,48.6352,48.6352,48.6352,48.6352,8500.0
2024-07-25 12:30:00,51.05,51.05,51.05,51.05,3900.0,48.6352,48.6352,48.6352,48.6352,3900.0
2024-07-25 13:00:00,51.05,51.05,51.05,51.05,1800.0,48.6352,48.6352,48.6352,48.6352,1800.0
2024-07-25 13:30:00,51.05,51.05,51.05,51.05,2500.0,48.6352,48.6352,48.6352,48.6352,2500.0
2024-07-25 14:00:00,51.05,51.05,51.04,51.05,20014.0,48.6352,48.6352,48.6257,48.6352,20014.0
2024-07-25 14:30:00,51.05,51.05,51.05,51.05,6800.0,48.6352,48.6352,48.6352,48.6352,6800.0
2024-07-25 15:00:00,51.05,51.05,51.05,51.05,7972.0,48.6352,48.6352,48.6352,48.6352,7972.0
2024-07-25 15:30:00,51.05,51.05,51.04,51.05,8041.0,48.6352,48.6352,48.6257,48.6352,8041.0
2024-07-26 09:30:00,51.06,51.07,51.06,51.07,4056.0,48.6447,48.6543,48.6447,48.6543,4056.0
2024-07-26 10:00:00,51.08,51.08,51.08,51.08,7945.0,48.6638,48.6638,48.6638,48.6638,7945.0
2024-07-26 10:30:00,51.08,51.08,51.08,51.08,942.0,48.6638,48.6638,48.6638,48.6638,942.0
2024-07-26 11:00:00,51.08,51.08,51.08,51.08,0.0,48.6638,48.6638,48.6638,48.6638,0.0
2024-07-26 11:30:00,51.08,51.08,51.08,51.08,200.0,48.6638,48.6638,48.6638,48.6638,200.0
2024-07-26 12:00:00,51.08,51.08,51.08,51.08,600.0,48.6638,48.6638,48.6638,48.6638,600.0
2024-07-26 12:30:00,51.08,51.08,51.08,51.08,919.0,48.6638,48.6638,48.6638,48.6638,919.0
2024-07-26 13:00:00,51.08,51.08,51.08,51.08,0.0,48.6638,48.6638,48.6638,48.6638,0.0
2024-07-26 13:30:00,51.08,51.08,51.08,51.08,0.0,48.6638,48.6638,48.6638,48.6638,0.0
2024-07-26 14:00:00,51.08,51.08,51.08,51.08,900.0,48.6638,48.6638,48.6638,48.6638,900.0
2024-07-26 14:30:00,51.07,51.07,51.07,51.07,100.0,48.6543,48.6543,48.6543,48.6543,100.0
2024-07-26 15:00:00,51.07,51.07,51.07,51.07,400.0,48.6543,48.6543,48.6543,48.6543,400.0
2024-07-26 15:30:00,51.07,51.08,51.07,51.07,2200.0,48.6543,48.6638,48.6543,48.6543,2200.0
2024-07-29 09:30:00,51.09,51.09,51.09,51.09,4966.0,48.6733,48.6733,48.6733,48.6733,4966.0
2024-07-29 10:00:00,51.09,51.09,51.08,51.09,6500.0,48.6733,48.6733,48.6638,48.6733,6500.0
2024-07-29 10:30:00,51.09,51.09,51.09,51.09,1900.0,48.6733,48.6733,48.6733,48.6733,1900.0
2024-07-29 11:00:00,51.1,51.1,51.09,51.09,5300.0,48.6828,48.6828,48.6733,48.6733,5300.0
2024-07-29 11:30:00,51.09,51.1,51.09,51.1,1392.0,48.6733,48.6828,48.6733,48.6828,1392.0
2024-07-29 12:00:00,51.1,51.1,51.1,51.1,12900.0,48.6828,48.6828,48.6828,48.6828,12900.0
2024-07-29 12:30:00,51.1,51.1,51.1,51.1,4400.0,48.6828,48.6828,48.6828,48.6828,4400.0
2024-07-29 13:00:00,51.1,51.1,51.1,51.1,2800.0,48.6828,48.6828,48.6828,48.6828,2800.0
2024-07-29 13:30:00,51.1,51.1,51.1,51.1,3100.0,48.6828,48.6828,48.6828,48.6828,3100.0
2024-07-29 14:00:00,51.1,51.1,51.1,51.1,3243.0,48.6828,48.6828,48.6828,48.6828,3243.0
2024-07-29 14:30:00,51.1,51.1,51.1,51.1,343.0,48.6828,48.6828,48.6828,48.6828,343.0
2024-07-29 15:00:00,51.1,51.1,51.1,51.1,5486.0,48.6828,48.6828,48.6828,48.6828,5486.0
2024-07-29 15:30:00,51.1,51.1,51.09,51.09,6904.0,48.6828,48.6828,48.6733,48.6733,6904.0
2024-07-30 09:30:00,51.09,51.09,51.09,51.09,2714.0,48.6733,48.6733,48.6733,48.6733,2714.0
2024-07-30 10:00:00,51.09,51.09,51.09,51.09,500.0,48.6733,48.6733,48.6733,48.6733,500.0
2024-07-30 10:30:00,51.1,51.1,51.1,51.1,300.0,48.6828,48.6828,48.6828,48.6828,300.0
2024-07-30 11:00:00,51.1,51.1,51.1,51.1,300.0,48.6828,48.6828,48.6828,48.6828,300.0
2024-07-30 11:30:00,51.1,51.1,51.1,51.1,0.0,48.6828,48.6828,48.6828,48.6828,0.0
2024-07-30 12:00:00,51.09,51.09,51.09,51.09,300.0,48.6733,48.6733,48.6733,48.6733,300.0
2024-07-30 12:30:00,51.09,51.09,51.09,51.09,0.0,48.6733,48.6733,48.6733,48.6733,0.0
2024-07-30 13:00:00,51.1,51.1,51.1,51.1,800.0,48.6828,48.6828,48.6828,48.6828,800.0
2024-07-30 13:30:00,51.1,51.1,51.1,51.1,1261.0,48.6828,48.6828,48.6828,48.6828,1261.0
2024-07-30 14:00:00,51.1,51.1,51.09,51.1,10167.0,48.6828,48.6828,48.6733,48.6828,10167.0
2024-07-30 14:30:00,51.1,51.1,51.1,51.1,1200.0,48.6828,48.6828,48.6828,48.6828,1200.0
2024-07-30 15:00:00,51.1,51.1,51.1,51.1,0.0,48.6828,48.6828,48.6828,48.6828,0.0
2024-07-30 15:30:00,51.1,51.1,51.1,51.1,1200.0,48.6828,48.6828,48.6828,48.6828,1200.0
2024-07-31 09:30:00,51.1,51.11,51.1,51.11,7524.0,48.6828,48.6924,48.6828,48.6924,7524.0
2024-07-31 10:00:00,51.11,51.11,51.11,51.11,0.0,48.6924,48.6924,48.6924,48.6924,0.0
2024-07-31 10:30:00,51.11,51.11,51.11,51.11,0.0,48.6924,48.6924,48.6924,48.6924,0.0
2024-07-31 11:00:00,51.11,51.11,51.11,51.11,0.0,48.6924,48.6924,48.6924,48.6924,0.0
2024-07-31 11:30:00,51.1,51.1,51.1,51.1,100.0,48.6828,48.6828,48.6828,48.6828,100.0
2024-07-31 12:00:00,51.1,51.1,51.1,51.1,16541.0,48.6828,48.6828,48.6828,48.6828,16541.0
2024-07-31 12:30:00,51.1,51.1,51.1,51.1,500.0,48.6828,48.6828,48.6828,48.6828,500.0
2024-07-31 13:00:00,51.1,51.1,51.1,51.1,1821.0,48.6828,48.6828,48.6828,48.6828,1821.0
2024-07-31 13:30:00,51.1,51.11,51.1,51.11,2954.0,48.6828,48.6924,48.6828,48.6924,2954.0
2024-07-31 14:00:00,51.1,51.11,51.1,51.11,4644.0,48.6828,48.6924,48.6828,48.6924,4644.0
2024-07-31 14:30:00,51.12,51.12,51.12,51.12,100.0,48.7019,48.7019,48.7019,48.7019,100.0
2024-07-31 15:00:00,51.12,51.12,51.12,51.12,100.0,48.7019,48.7019,48.7019,48.7019,100.0
2024-07-31 15:30:00,51.12,51.12,51.12,51.12,560.0,48.7019,48.7019,48.7019,48.7019,560.0
2024-08-01 09:30:00,50.87,50.87,50.87,50.87,1844.0,48.706,48.706,48.706,48.706,1844.0
2024-08-01 10:00:00,50.88,50.88,50.87,50.87,13728.0,48.7156,48.7156,48.706,48.706,13728.0
2024-08-01 10:30:00,50.87,50.87,50.87,50.87,18852.0,48.706,48.706,48.706,48.706,18852.0
2024-08-01 11:00:00,50.86,50.86,50.85,50.85,14353.0,48.6965,48.6965,48.6869,48.6869,14353.0
2024-08-01 11:30:00,50.85,50.85,50.85,50.85,0.0,48.6869,48.6869,48.6869,48.6869,0.0
2024-08-01 12:00:00,50.85,50.85,50.85,50.85,2100.0,48.6869,48.6869,48.6869,48.6869,2100.0
2024-08-01 12:30:00,50.85,50.85,50.85,50.85,600.0,48.6869,48.6869,48.6869,48.6869,600.0
2024-08-01 13:00:00,50.85,50.85,50.85,50.85,8437.0,48.6869,48.6869,48.6869,48.6869,8437.0
2024-08-01 13:30:00,50.85,50.85,50.85,50.85,0.0,48.6869,48.6869,48.6869,48.6869,0.0
2024-08-01 14:00:00,50.85,50.85,50.84,50.84,2607.0,48.6869,48.6869,48.6773,48.6773,2607.0
2024-08-01 14:30:00,50.84,50.85,50.84,50.85,1300.0,48.6773,48.6869,48.6773,48.6869,1300.0
2024-08-01 15:00:00,50.84,50.85,50.84,50.84,800.0,48.6773,48.6869,48.6773,48.6773,800.0
2024-08-01 15:30:00,50.84,50.85,50.84,50.84,21795.0,48.6773,48.6869,48.6773,48.6773,21795.0
2024-08-02 09:30:00,50.84,50.85,50.84,50.85,1715.0,48.6773,48.6869,48.6773,48.6869,1715.0
2024-08-02 10:00:00,50.85,50.85,50.85,50.85,0.0,48.6869,48.6869,48.6869,48.6869,0.0
2024-08-02 10:30:00,50.84,50.84,50.82,50.82,23304.0,48.6773,48.6773,48.6582,48.6582,23304.0
2024-08-02 11:00:00,50.81,50.81,50.78,50.78,7097.0,48.6486,48.6486,48.6199,48.6199,7097.0
2024-08-02 11:30:00,50.78,50.78,50.75,50.76,27580.0,48.6199,48.6199,48.5911,48.6007,27580.0
2024-08-02 12:00:00,50.76,50.76,50.76,50.76,0.0,48.6007,48.6007,48.6007,48.6007,0.0
2024-08-02 12:30:00,50.76,50.76,50.76,50.76,0.0,48.6007,48.6007,48.6007,48.6007,0.0
2024-08-02 13:00:00,50.76,50.76,50.76,50.76,100.0,48.6007,48.6007,48.6007,48.6007,100.0
2024-08-02 13:30:00,50.76,50.76,50.76,50.76,3954.0,48.6007,48.6007,48.6007,48.6007,3954.0
2024-08-02 14:00:00,50.76,50.76,50.76,50.76,475.0,48.6007,48.6007,48.6007,48.6007,475.0
2024-08-02 14:30:00,50.76,50.76,50.76,50.76,1200.0,48.6007,48.6007,48.6007,48.6007,1200.0
2024-08-02 15:00:00,50.75,50.76,50.75,50.76,12873.0,48.5911,48.6007,48.5911,48.6007,12873.0
2024-08-02 15:30:00,50.76,50.76,50.76,50.76,16379.0,48.6007,48.6007,48.6007,48.6007,16379.0
2024-08-05 09:30:00,50.51,50.54,50.28,50.28,50449.0,48.3614,48.3901,48.1411,48.1411,50449.0
2024-08-05 10:00:00,50.29,50.34,50.28,50.28,29015.0,48.1507,48.1986,48.1411,48.1411,29015.0
2024-08-05 10:30:00,50.28,50.37,50.28,50.37,81507.0,48.1411,48.2273,48.1411,48.2273,81507.0
2024-08-05 11:00:00,50.37,50.46,50.35,50.45,91022.0,48.2273,48.3135,48.2082,48.3039,91022.0
2024-08-05 11:30:00,50.45,50.45,50.41,50.42,46082.0,48.3039,48.3039,48.2656,48.2752,46082.0
2024-08-05 12:00:00,50.42,50.48,50.42,50.48,27960.0,48.2752,48.3326,48.2752,48.3326,27960.0
2024-08-05 12:30:00,50.48,50.49,50.48,50.48,12851.0,48.3326,48.3422,48.3326,48.3326,12851.0
2024-08-05 13:00:00,50.48,50.48,50.48,50.48,9171.0,48.3326,48.3326,48.3326,48.3326,9171.0
2024-08-05 13:30:00,50.48,50.52,50.48,50.52,7959.0,48.3326,48.3709,48.3326,48.3709,7959.0
2024-08-05 14:00:00,50.52,50.52,50.51,50.51,5235.0,48.3709,48.3709,48.3614,48.3614,5235.0
2024-08-05 14:30:00,50.51,50.52,50.51,50.51,14950.0,48.3614,48.3709,48.3614,48.3614,14950.0
2024-08-05 15:00:00,50.51,50.51,50.51,50.51,7626.0,48.3614,48.3614,48.3614,48.3614,7626.0
2024-08-05 15:30:00,50.51,50.65,50.51,50.65,54275.0,48.3614,48.4954,48.3614,48.4954,54275.0
2024-08-06 09:30:00,50.62,50.82,50.62,50.78,40811.0,48.4667,48.6582,48.4667,48.6199,40811.0
2024-08-06 10:00:00,50.78,50.8,50.78,50.8,5750.0,48.6199,48.639,48.6199,48.639,5750.0
2024-08-06 10:30:00,50.8,50.8,50.8,50.8,4100.0,48.639,48.639,48.639,48.639,4100.0
2024-08-06 11:00:00,50.8,50.8,50.77,50.77,9118.0,48.639,48.639,48.6103,48.6103,9118.0
2024-08-06 11:30:00,50.77,50.78,50.77,50.78,2500.0,48.6103,48.6199,48.6103,48.6199,2500.0
2024-08-06 12:00:00,50.78,50.78,50.77,50.78,4107.0,48.6199,48.6199,48.6103,48.6199,4107.0
2024-08-06 12:30:00,50.78,50.78,50.78,50.78,0.0,48.6199,48.6199,48.6199,48.6199,0.0
2024-08-06 13:00:00,50.78,50.78,50.78,50.78,1100.0,48.6199,48.6199,48.6199,48.6199,1100.0
2024-08-06 13:30:00,50.78,50.79,50.78,50.79,10700.0,48.6199,48.6294,48.6199,48.6294,10700.0
2024-08-06 14:00:00,50.78,50.78,50.77,50.77,3790.0,48.6199,48.6199,48.6103,48.6103,3790.0
2024-08-06 14:30:00,50.77,50.77,50.77,50.77,9100.0,48.6103,48.6103,48.6103,48.6103,9100.0
2024-08-06 15:00:00,50.77,50.77,50.77,50.77,18000.0,48.6103,48.6103,48.6103,48.6103,18000.0
2024-08-06 15:30:00,50.77,50.77,50.77,50.77,7239.0,48.6103,48.6103,48.6103,48.6103,7239.0
2024-08-07 09:30:00,50.81,50.83,50.81,50.81,13500.0,48.6486,48.6677,48.6486,48.6486,13500.0
2024-08-07 10:00:00,50.81,50.82,50.81,50.81,3646.0,48.6486,48.6582,48.6486,48.6486,3646.0
2024-08-07 10:30:00,50.81,50.81,50.81,50.81,0.0,48.6486,48.6486,48.6486,48.6486,0.0
2024-08-07 11:00:00,50.81,50.81,50.81,50.81,0.0,48.6486,48.6486,48.6486,48.6486,0.0
2024-08-07 11:30:00,50.83,50.83,50.83,50.83,1100.0,48.6677,48.6677,48.6677,48.6677,1100.0
2024-08-07 12:00:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-07 12:30:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-07 13:00:00,50.82,50.82,50.82,50.82,2700.0,48.6582,48.6582,48.6582,48.6582,2700.0
2024-08-07 13:30:00,50.82,50.82,50.82,50.82,200.0,48.6582,48.6582,48.6582,48.6582,200.0
2024-08-07 14:00:00,50.82,50.82,50.81,50.81,6521.0,48.6582,48.6582,48.6486,48.6486,6521.0
2024-08-07 14:30:00,50.81,50.81,50.81,50.81,0.0,48.6486,48.6486,48.6486,48.6486,0.0
2024-08-07 15:00:00,50.8,50.8,50.8,50.8,400.0,48.639,48.639,48.639,48.639,400.0
2024-08-07 15:30:00,50.8,50.81,50.8,50.81,6500.0,48.639,48.6486,48.639,48.6486,6500.0
2024-08-08 09:30:00,50.82,50.82,50.81,50.81,9796.0,48.6582,48.6582,48.6486,48.6486,9796.0
2024-08-08 10:00:00,50.81,50.81,50.8,50.8,7433.0,48.6486,48.6486,48.639,48.639,7433.0
2024-08-08 10:30:00,50.8,50.8,50.8,50.8,3664.0,48.639,48.639,48.639,48.639,3664.0
2024-08-08 11:00:00,50.8,50.8,50.8,50.8,3220.0,48.639,48.639,48.639,48.639,3220.0
2024-08-08 11:30:00,50.8,50.8,50.8,50.8,9300.0,48.639,48.639,48.639,48.639,9300.0
2024-08-08 12:00:00,50.8,50.8,50.8,50.8,700.0,48.639,48.639,48.639,48.639,700.0
2024-08-08 12:30:00,50.8,50.8,50.8,50.8,538.0,48.639,48.639,48.639,48.639,538.0
2024-08-08 13:00:00,50.8,50.8,50.8,50.8,5300.0,48.639,48.639,48.639,48.639,5300.0
2024-08-08 13:30:00,50.81,50.81,50.81,50.81,3185.0,48.6486,48.6486,48.6486,48.6486,3185.0
2024-08-08 14:00:00,50.81,50.81,50.81,50.81,473.0,48.6486,48.6486,48.6486,48.6486,473.0
2024-08-08 14:30:00,50.81,50.81,50.79,50.79,36556.0,48.6486,48.6486,48.6294,48.6294,36556.0
2024-08-08 15:00:00,50.79,50.79,50.78,50.79,5832.0,48.6294,48.6294,48.6199,48.6294,5832.0
2024-08-08 15:30:00,50.79,50.8,50.79,50.79,24450.0,48.6294,48.639,48.6294,48.6294,24450.0
2024-08-09 09:30:00,50.81,50.81,50.8,50.81,4184.0,48.6486,48.6486,48.639,48.6486,4184.0
2024-08-09 10:00:00,50.8,50.81,50.8,50.8,12000.0,48.639,48.6486,48.639,48.639,12000.0
2024-08-09 10:30:00,50.8,50.8,50.8,50.8,100.0,48.639,48.639,48.639,48.639,100.0
2024-08-09 11:00:00,50.8,50.8,50.8,50.8,300.0,48.639,48.639,48.639,48.639,300.0
2024-08-09 11:30:00,50.8,50.8,50.8,50.8,0.0,48.639,48.639,48.639,48.639,0.0
2024-08-09 12:00:00,50.8,50.8,50.8,50.8,0.0,48.639,48.639,48.639,48.639,0.0
2024-08-09 12:30:00,50.8,50.8,50.8,50.8,0.0,48.639,48.639,48.639,48.639,0.0
2024-08-09 13:00:00,50.8,50.8,50.8,50.8,0.0,48.639,48.639,48.639,48.639,0.0
2024-08-09 13:30:00,50.8,50.8,50.8,50.8,0.0,48.639,48.639,48.639,48.639,0.0
2024-08-09 14:00:00,50.81,50.81,50.81,50.81,200.0,48.6486,48.6486,48.6486,48.6486,200.0
2024-08-09 14:30:00,50.81,50.81,50.81,50.81,0.0,48.6486,48.6486,48.6486,48.6486,0.0
2024-08-09 15:00:00,50.81,50.82,50.81,50.82,966.0,48.6486,48.6582,48.6486,48.6582,966.0
2024-08-09 15:30:00,50.82,50.82,50.82,50.82,2109.0,48.6582,48.6582,48.6582,48.6582,2109.0
2024-08-12 09:30:00,50.84,50.84,50.83,50.83,8657.0,48.6773,48.6773,48.6677,48.6677,8657.0
2024-08-12 10:00:00,50.83,50.84,50.83,50.83,9142.0,48.6677,48.6773,48.6677,48.6677,9142.0
2024-08-12 10:30:00,50.83,50.83,50.83,50.83,3910.0,48.6677,48.6677,48.6677,48.6677,3910.0
2024-08-12 11:00:00,50.83,50.83,50.83,50.83,300.0,48.6677,48.6677,48.6677,48.6677,300.0
2024-08-12 11:30:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-12 12:00:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-12 12:30:00,50.82,50.82,50.82,50.82,8000.0,48.6582,48.6582,48.6582,48.6582,8000.0
2024-08-12 13:00:00,50.82,50.82,50.82,50.82,0.0,48.6582,48.6582,48.6582,48.6582,0.0
2024-08-12 13:30:00,50.83,50.83,50.83,50.83,100.0,48.6677,48.6677,48.6677,48.6677,100.0
2024-08-12 14:00:00,50.83,50.83,50.83,50.83,1500.0,48.6677,48.6677,48.6677,48.6677,1500.0
2024-08-12 14:30:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-12 15:00:00,50.83,50.83,50.83,50.83,4606.0,48.6677,48.6677,48.6677,48.6677,4606.0
2024-08-12 15:30:00,50.83,50.83,50.81,50.81,7728.0,48.6677,48.6677,48.6486,48.6486,7728.0
2024-08-13 09:30:00,50.83,50.83,50.83,50.83,467.0,48.6677,48.6677,48.6677,48.6677,467.0
2024-08-13 10:00:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-13 10:30:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-13 11:00:00,50.83,50.83,50.83,50.83,0.0,48.6677,48.6677,48.6677,48.6677,0.0
2024-08-13 11:30:00,50.84,50.84,50.84,50.84,807.0,48.6773,48.6773,48.6773,48.6773,807.0
2024-08-13 12:00:00,50.84,50.84,50.84,50.84,2979.0,48.6773,48.6773,48.6773,48.6773,2979.0
2024-08-13 12:30:00,50.84,50.84,50.84,50.84,3700.0,48.6773,48.6773,48.6773,48.6773,3700.0
2024-08-13 13:00:00,50.84,50.84,50.84,50.84,3914.0,48.6773,48.6773,48.6773,48.6773,3914.0
2024-08-13 13:30:00,50.84,50.84,50.84,50.84,0.0,48.6773,48.6773,48.6773,48.6773,0.0
2024-08-13 14:00:00,50.84,50.84,50.84,50.84,7988.0,48.6773,48.6773,48.6773,48.6773,7988.0
2024-08-13 14:30:00,50.84,50.84,50.83,50.83,12364.0,48.6773,48.6773,48.6677,48.6677,12364.0
2024-08-13 15:00:00,50.84,50.84,50.83,50.83,8700.0,48.6773,48.6773,48.6677,48.6677,8700.0
2024-08-13 15:30:00,50.83,50.83,50.82,50.82,16400.0,48.6677,48.6677,48.6582,48.6582,16400.0
2024-08-14 09:30:00,50.84,50.84,50.84,50.84,5414.0,48.6773,48.6773,48.6773,48.6773,5414.0
2024-08-14 10:00:00,50.84,50.84,50.84,50.84,2896.0,48.6773,48.6773,48.6773,48.6773,2896.0
2024-08-14 10:30:00,50.85,50.85,50.84,50.84,1800.0,48.6869,48.6869,48.6773,48.6773,1800.0
2024-08-14 11:00:00,50.84,50.85,50.84,50.85,3200.0,48.6773,48.6869,48.6773,48.6869,3200.0
2024-08-14 11:30:00,50.85,50.85,50.85,50.85,3000.0,48.6869,48.6869,48.6869,48.6869,3000.0
2024-08-14 12:00:00,50.85,50.86,50.85,50.86,4296.0,48.6869,48.6965,48.6869,48.6965,4296.0
2024-08-14 12:30:00,50.86,50.86,50.86,50.86,1600.0,48.6965,48.6965,48.6965,48.6965,1600.0
2024-08-14 13:00:00,50.85,50.85,50.85,50.85,700.0,48.6869,48.6869,48.6869,48.6869,700.0
2024-08-14 13:30:00,50.85,50.85,50.85,50.85,900.0,48.6869,48.6869,48.6869,48.6869,900.0
2024-08-14 14:00:00,50.85,50.85,50.84,50.84,5260.0,48.6869,48.6869,48.6773,48.6773,5260.0
2024-08-14 14:30:00,50.84,50.84,50.84,50.84,0.0,48.6773,48.6773,48.6773,48.6773,0.0
2024-08-14 15:00:00,50.84,50.85,50.84,50.85,8566.0,48.6773,48.6869,48.6773,48.6869,8566.0
2024-08-14 15:30:00,50.85,50.85,50.84,50.85,23325.0,48.6869,48.6869,48.6773,48.6869,23325.0
2024-08-15 09:30:00,50.87,50.87,50.87,50.87,2453.0,48.706,48.706,48.706,48.706,2453.0
2024-08-15 10:00:00,50.87,50.87,50.87,50.87,0.0,48.706,48.706,48.706,48.706,0.0
2024-08-15 10:30:00,50.87,50.87,50.87,50.87,0.0,48.706,48.706,48.706,48.706,0.0
2024-08-15 11:00:00,50.88,50.88,50.88,50.88,100.0,48.7156,48.7156,48.7156,48.7156,100.0
2024-08-15 11:30:00,50.88,50.88,50.88,50.88,4236.0,48.7156,48.7156,48.7156,48.7156,4236.0
2024-08-15 12:00:00,50.88,50.88,50.88,50.88,300.0,48.7156,48.7156,48.7156,48.7156,300.0
2024-08-15 12:30:00,50.88,50.88,50.88,50.88,5694.0,48.7156,48.7156,48.7156,48.7156,5694.0
2024-08-15 13:00:00,50.88,50.88,50.88,50.88,200.0,48.7156,48.7156,48.7156,48.7156,200.0
2024-08-15 13:30:00,50.88,50.88,50.88,50.88,600.0,48.7156,48.7156,48.7156,48.7156,600.0
2024-08-15 14:00:00,50.88,50.88,50.88,50.88,1332.0,48.7156,48.7156,48.7156,48.7156,1332.0
2024-08-15 14:30:00,50.88,50.88,50.88,50.88,1464.0,48.7156,48.7156,48.7156,48.7156,1464.0
2024-08-15 15:00:00,50.88,50.88,50.88,50.88,4200.0,48.7156,48.7156,48.7156,48.7156,4200.0
2024-08-15 15:30:00,50.88,50.88,50.88,50.88,4763.0,48.7156,48.7156,48.7156,48.7156,4763.0
2024-08-16 09:30:00,50.9,50.91,50.9,50.91,3000.0,48.7348,48.7443,48.7348,48.7443,3000.0
2024-08-16 10:00:00,50.91,50.91,50.91,50.91,3003.0,48.7443,48.7443,48.7443,48.7443,3003.0
2024-08-16 10:30:00,50.91,50.91,50.91,50.91,1788.0,48.7443,48.7443,48.7443,48.7443,1788.0
2024-08-16 11:00:00,50.91,50.91,50.91,50.91,995.0,48.7443,48.7443,48.7443,48.7443,995.0
2024-08-16 11:30:00,50.91,50.91,50.91,50.91,1264.0,48.7443,48.7443,48.7443,48.7443,1264.0
2024-08-16 12:00:00,50.91,50.91,50.91,50.91,1950.0,48.7443,48.7443,48.7443,48.7443,1950.0
2024-08-16 12:30:00,50.91,50.91,50.91,50.91,0.0,48.7443,48.7443,48.7443,48.7443,0.0
2024-08-16 13:00:00,50.91,50.91,50.91,50.91,1900.0,48.7443,48.7443,48.7443,48.7443,1900.0
2024-08-16 13:30:00,50.91,50.91,50.91,50.91,0.0,48.7443,48.7443,48.7443,48.7443,0.0
2024-08-16 14:00:00,50.91,50.91,50.91,50.91,7440.0,48.7443,48.7443,48.7443,48.7443,7440.0
2024-08-16 14:30:00,50.91,50.91,50.91,50.91,3414.0,48.7443,48.7443,48.7443,48.7443,3414.0
2024-08-16 15:00:00,50.91,50.91,50.91,50.91,228.0,48.7443,48.7443,48.7443,48.7443,228.0
2024-08-16 15:30:00,50.91,50.92,50.91,50.91,8000.0,48.7443,48.7539,48.7443,48.7443,8000.0
2024-08-19 09:30:00,50.93,50.94,50.93,50.94,3113.0,48.7635,48.7731,48.7635,48.7731,3113.0
2024-08-19 10:00:00,50.95,50.95,50.95,50.95,700.0,48.7826,48.7826,48.7826,48.7826,700.0
2024-08-19 10:30:00,50.95,50.95,50.95,50.95,2100.0,48.7826,48.7826,48.7826,48.7826,2100.0
2024-08-19 11:00:00,50.94,50.95,50.94,50.95,4800.0,48.7731,48.7826,48.7731,48.7826,4800.0
2024-08-19 11:30:00,50.95,50.95,50.95,50.95,800.0,48.7826,48.7826,48.7826,48.7826,800.0
2024-08-19 12:00:00,50.95,50.96,50.95,50.96,18513.0,48.7826,48.7922,48.7826,48.7922,18513.0
2024-08-19 12:30:00,50.96,50.96,50.95,50.95,1896.0,48.7922,48.7922,48.7826,48.7826,1896.0
2024-08-19 13:00:00,50.95,50.95,50.95,50.95,1500.0,48.7826,48.7826,48.7826,48.7826,1500.0
2024-08-19 13:30:00,50.95,50.96,50.95,50.95,3999.0,48.7826,48.7922,48.7826,48.7826,3999.0
2024-08-19 14:00:00,50.96,50.96,50.95,50.95,8405.0,48.7922,48.7922,48.7826,48.7826,8405.0
2024-08-19 14:30:00,50.95,50.96,50.95,50.95,2632.0,48.7826,48.7922,48.7826,48.7826,2632.0
2024-08-19 15:00:00,50.95,50.95,50.95,50.95,1297.0,48.7826,48.7826,48.7826,48.7826,1297.0
2024-08-19 15:30:00,50.95,50.96,50.95,50.96,21799.0,48.7826,48.7922,48.7826,48.7922,21799.0
2024-08-20 09:30:00,50.95,50.95,50.95,50.95,4100.0,48.7826,48.7826,48.7826,48.7826,4100.0
2024-08-20 10:00:00,50.95,50.96,50.95,50.96,13510.0,48.7826,48.7922,48.7826,48.7922,13510.0
2024-08-20 10:30:00,50.96,50.96,50.96,50.96,0.0,48.7922,48.7922,48.7922,48.7922,0.0
2024-08-20 11:00:00,50.96,50.96,50.96,50.96,7101.0,48.7922,48.7922,48.7922,48.7922,7101.0
2024-08-20 11:30:00,50.96,50.96,50.96,50.96,0.0,48.7922,48.7922,48.7922,48.7922,0.0
2024-08-20 12:00:00,50.95,50.95,50.95,50.95,7100.0,48.7826,48.7826,48.7826,48.7826,7100.0
2024-08-20 12:30:00,50.95,50.95,50.95,50.95,10518.0,48.7826,48.7826,48.7826,48.7826,10518.0
2024-08-20 13:00:00,50.95,50.95,50.95,50.95,2000.0,48.7826,48.7826,48.7826,48.7826,2000.0
2024-08-20 13:30:00,50.95,50.95,50.95,50.95,0.0,48.7826,48.7826,48.7826,48.7826,0.0
2024-08-20 14:00:00,50.95,50.95,50.95,50.95,400.0,48.7826,48.7826,48.7826,48.7826,400.0
2024-08-20 14:30:00,50.95,50.95,50.95,50.95,0.0,48.7826,48.7826,48.7826,48.7826,0.0
2024-08-20 15:00:00,50.95,50.95,50.95,50.95,2511.0,48.7826,48.7826,48.7826,48.7826,2511.0
2024-08-20 15:30:00,50.95,50.96,50.95,50.96,16474.0,48.7826,48.7922,48.7826,48.7922,16474.0
2024-08-21 09:30:00,50.97,50.98,50.97,50.98,7998.0,48.8018,48.8114,48.8018,48.8114,7998.0
2024-08-21 10:00:00,50.97,50.98,50.97,50.97,1659.0,48.8018,48.8114,48.8018,48.8018,1659.0
2024-08-21 10:30:00,50.98,50.99,50.98,50.98,14852.0,48.8114,48.8209,48.8114,48.8114,14852.0
2024-08-21 11:00:00,50.99,50.99,50.98,50.98,7770.0,48.8209,48.8209,48.8114,48.8114,7770.0
2024-08-21 11:30:00,50.98,50.98,50.98,50.98,1800.0,48.8114,48.8114,48.8114,48.8114,1800.0
2024-08-21 12:00:00,50.98,50.98,50.98,50.98,3200.0,48.8114,48.8114,48.8114,48.8114,3200.0
2024-08-21 12:30:00,50.98,50.99,50.98,50.99,4700.0,48.8114,48.8209,48.8114,48.8209,4700.0
2024-08-21 13:00:00,50.99,50.99,50.99,50.99,3200.0,48.8209,48.8209,48.8209,48.8209,3200.0
2024-08-21 13:30:00,50.99,50.99,50.99,50.99,300.0,48.8209,48.8209,48.8209,48.8209,300.0
2024-08-21 14:00:00,50.99,50.99,50.99,50.99,2900.0,48.8209,48.8209,48.8209,48.8209,2900.0
2024-08-21 14:30:00,50.99,50.99,50.99,50.99,0.0,48.8209,48.8209,48.8209,48.8209,0.0
2024-08-21 15:00:00,50.99,51.0,50.99,51.0,2800.0,48.8209,48.8305,48.8209,48.8305,2800.0
2024-08-21 15:30:00,51.0,51.0,50.98,50.98,23537.0,48.8305,48.8305,48.8114,48.8114,23537.0
2024-08-22 09:30:00,50.98,51.0,50.98,51.0,4325.0,48.8114,48.8305,48.8114,48.8305,4325.0
2024-08-22 10:00:00,51.0,51.0,50.99,50.99,4200.0,48.8305,48.8305,48.8209,48.8209,4200.0
2024-08-22 10:30:00,50.99,51.0,50.99,51.0,9762.0,48.8209,48.8305,48.8209,48.8305,9762.0
2024-08-22 11:00:00,50.99,50.99,50.99,50.99,200.0,48.8209,48.8209,48.8209,48.8209,200.0
2024-08-22 11:30:00,50.99,50.99,50.99,50.99,100.0,48.8209,48.8209,48.8209,48.8209,100.0
2024-08-22 12:00:00,50.99,50.99,50.99,50.99,116.0,48.8209,48.8209,48.8209,48.8209,116.0
2024-08-22 12:30:00,50.99,50.99,50.99,50.99,0.0,48.8209,48.8209,48.8209,48.8209,0.0
2024-08-22 13:00:00,51.0,51.0,50.99,50.99,2600.0,48.8305,48.8305,48.8209,48.8209,2600.0
2024-08-22 13:30:00,50.99,51.0,50.99,51.0,5410.0,48.8209,48.8305,48.8209,48.8305,5410.0
2024-08-22 14:00:00,50.99,50.99,50.98,50.99,8234.0,48.8209,48.8209,48.8114,48.8209,8234.0
2024-08-22 14:30:00,50.99,50.99,50.99,50.99,2030.0,48.8209,48.8209,48.8209,48.8209,2030.0
2024-08-22 15:00:00,50.99,51.0,50.99,51.0,14700.0,48.8209,48.8305,48.8209,48.8305,14700.0
2024-08-22 15:30:00,51.0,51.01,51.0,51.01,6648.0,48.8305,48.8401,48.8305,48.8401,6648.0
2024-08-23 09:30:00,51.01,51.02,51.01,51.02,5572.0,48.8401,48.8497,48.8401,48.8497,5572.0
2024-08-23 10:00:00,51.03,51.03,51.03,51.03,100.0,48.8592,48.8592,48.8592,48.8592,100.0
2024-08-23 10:30:00,51.03,51.03,51.03,51.03,14700.0,48.8592,48.8592,48.8592,48.8592,14700.0
2024-08-23 11:00:00,51.03,51.03,51.03,51.03,100.0,48.8592,48.8592,48.8592,48.8592,100.0
2024-08-23 11:30:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-23 12:00:00,51.03,51.03,51.03,51.03,500.0,48.8592,48.8592,48.8592,48.8592,500.0
2024-08-23 12:30:00,51.03,51.03,51.03,51.03,200.0,48.8592,48.8592,48.8592,48.8592,200.0
2024-08-23 13:00:00,51.03,51.03,51.03,51.03,1000.0,48.8592,48.8592,48.8592,48.8592,1000.0
2024-08-23 13:30:00,51.03,51.03,51.03,51.03,500.0,48.8592,48.8592,48.8592,48.8592,500.0
2024-08-23 14:00:00,51.03,51.03,51.03,51.03,800.0,48.8592,48.8592,48.8592,48.8592,800.0
2024-08-23 14:30:00,51.03,51.03,51.03,51.03,1900.0,48.8592,48.8592,48.8592,48.8592,1900.0
2024-08-23 15:00:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-23 15:30:00,51.02,51.02,51.02,51.02,8516.0,48.8497,48.8497,48.8497,48.8497,8516.0
2024-08-26 09:30:00,51.03,51.03,51.02,51.02,2773.0,48.8592,48.8592,48.8497,48.8497,2773.0
2024-08-26 10:00:00,51.02,51.02,51.02,51.02,3000.0,48.8497,48.8497,48.8497,48.8497,3000.0
2024-08-26 10:30:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-26 11:00:00,51.02,51.02,51.02,51.02,200.0,48.8497,48.8497,48.8497,48.8497,200.0
2024-08-26 11:30:00,51.02,51.02,51.02,51.02,5635.0,48.8497,48.8497,48.8497,48.8497,5635.0
2024-08-26 12:00:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-26 12:30:00,51.02,51.02,51.02,51.02,400.0,48.8497,48.8497,48.8497,48.8497,400.0
2024-08-26 13:00:00,51.02,51.02,51.02,51.02,1000.0,48.8497,48.8497,48.8497,48.8497,1000.0
2024-08-26 13:30:00,51.02,51.02,51.02,51.02,200.0,48.8497,48.8497,48.8497,48.8497,200.0
2024-08-26 14:00:00,51.02,51.02,51.02,51.02,896.0,48.8497,48.8497,48.8497,48.8497,896.0
2024-08-26 14:30:00,51.02,51.02,51.02,51.02,14793.0,48.8497,48.8497,48.8497,48.8497,14793.0
2024-08-26 15:00:00,51.02,51.02,51.01,51.02,5700.0,48.8497,48.8497,48.8401,48.8497,5700.0
2024-08-26 15:30:00,51.02,51.02,51.02,51.02,4008.0,48.8497,48.8497,48.8497,48.8497,4008.0
2024-08-27 10:00:00,51.02,51.02,51.02,51.02,2415.0,48.8497,48.8497,48.8497,48.8497,2415.0
2024-08-27 10:30:00,51.02,51.02,51.02,51.02,400.0,48.8497,48.8497,48.8497,48.8497,400.0
2024-08-27 11:00:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-27 11:30:00,51.02,51.03,51.02,51.03,12200.0,48.8497,48.8592,48.8497,48.8592,12200.0
2024-08-27 12:00:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-27 12:30:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-27 13:00:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-27 13:30:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-27 14:00:00,51.03,51.03,51.03,51.03,0.0,48.8592,48.8592,48.8592,48.8592,0.0
2024-08-27 14:30:00,51.02,51.02,51.02,51.02,1700.0,48.8497,48.8497,48.8497,48.8497,1700.0
2024-08-27 15:00:00,51.02,51.02,51.02,51.02,500.0,48.8497,48.8497,48.8497,48.8497,500.0
2024-08-27 15:30:00,51.02,51.02,51.0,51.0,10120.0,48.8497,48.8497,48.8305,48.8305,10120.0
2024-08-28 09:30:00,51.02,51.02,51.02,51.02,1100.0,48.8497,48.8497,48.8497,48.8497,1100.0
2024-08-28 10:00:00,51.02,51.02,51.02,51.02,700.0,48.8497,48.8497,48.8497,48.8497,700.0
2024-08-28 10:30:00,51.02,51.02,51.02,51.02,2271.0,48.8497,48.8497,48.8497,48.8497,2271.0
2024-08-28 11:00:00,51.02,51.02,51.01,51.02,1242.0,48.8497,48.8497,48.8401,48.8497,1242.0
2024-08-28 11:30:00,51.02,51.02,51.02,51.02,1139.0,48.8497,48.8497,48.8497,48.8497,1139.0
2024-08-28 12:00:00,51.02,51.02,51.02,51.02,300.0,48.8497,48.8497,48.8497,48.8497,300.0
2024-08-28 12:30:00,51.02,51.02,51.02,51.02,2341.0,48.8497,48.8497,48.8497,48.8497,2341.0
2024-08-28 13:00:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-28 13:30:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-28 14:00:00,51.02,51.02,51.01,51.02,15300.0,48.8497,48.8497,48.8401,48.8497,15300.0
2024-08-28 14:30:00,51.02,51.02,51.02,51.02,3504.0,48.8497,48.8497,48.8497,48.8497,3504.0
2024-08-28 15:00:00,51.02,51.02,51.02,51.02,4377.0,48.8497,48.8497,48.8497,48.8497,4377.0
2024-08-28 15:30:00,51.02,51.02,51.02,51.02,8811.0,48.8497,48.8497,48.8497,48.8497,8811.0
2024-08-29 09:30:00,51.03,51.03,51.03,51.03,3494.0,48.8592,48.8592,48.8592,48.8592,3494.0
2024-08-29 10:00:00,51.03,51.03,51.03,51.03,800.0,48.8592,48.8592,48.8592,48.8592,800.0
2024-08-29 10:30:00,51.03,51.03,51.03,51.03,1567.0,48.8592,48.8592,48.8592,48.8592,1567.0
2024-08-29 11:00:00,51.02,51.02,51.02,51.02,6174.0,48.8497,48.8497,48.8497,48.8497,6174.0
2024-08-29 11:30:00,51.02,51.03,51.02,51.03,21700.0,48.8497,48.8592,48.8497,48.8592,21700.0
2024-08-29 12:00:00,51.02,51.02,51.02,51.02,5235.0,48.8497,48.8497,48.8497,48.8497,5235.0
2024-08-29 12:30:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-29 13:00:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-29 13:30:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-29 14:00:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-29 14:30:00,51.02,51.02,51.02,51.02,0.0,48.8497,48.8497,48.8497,48.8497,0.0
2024-08-29 15:00:00,51.02,51.02,51.02,51.02,169.0,48.8497,48.8497,48.8497,48.8497,169.0
2024-08-29 15:30:00,51.02,51.02,51.02,51.02,5353.0,48.8497,48.8497,48.8497,48.8497,5353.0
2024-08-30 09:30:00,51.07,51.08,51.06,51.07,20666.0,48.8975,48.9071,48.888,48.8975,20666.0
2024-08-30 10:00:00,51.08,51.08,51.07,51.08,1500.0,48.9071,48.9071,48.8975,48.9071,1500.0
2024-08-30 10:30:00,51.08,51.09,51.08,51.09,37546.0,48.9071,48.9167,48.9071,48.9167,37546.0
2024-08-30 11:00:00,51.09,51.09,51.09,51.09,0.0,48.9167,48.9167,48.9167,48.9167,0.0
2024-08-30 11:30:00,51.08,51.08,51.08,51.08,3200.0,48.9071,48.9071,48.9071,48.9071,3200.0
2024-08-30 12:00:00,51.08,51.08,51.08,51.08,489.0,48.9071,48.9071,48.9071,48.9071,489.0
2024-08-30 12:30:00,51.08,51.08,51.08,51.08,2612.0,48.9071,48.9071,48.9071,48.9071,2612.0
2024-08-30 13:00:00,51.08,51.08,51.08,51.08,500.0,48.9071,48.9071,48.9071,48.9071,500.0
2024-08-30 13:30:00,51.07,51.07,51.05,51.07,17912.0,48.8975,48.8975,48.8784,48.8975,17912.0
2024-08-30 14:00:00,51.06,51.06,51.06,51.06,3728.0,48.888,48.888,48.888,48.888,3728.0
2024-08-30 14:30:00,51.06,51.06,51.06,51.06,200.0,48.888,48.888,48.888,48.888,200.0
2024-08-30 15:00:00,51.06,51.06,51.06,51.06,600.0,48.888,48.888,48.888,48.888,600.0
2024-08-30 15:30:00,51.06,51.06,51.05,51.05,5557.0,48.888,48.888,48.8784,48.8784,5557.0
2024-09-03 09:30:00,50.83,50.84,50.83,50.83,5258.0,48.9168,48.9264,48.9168,48.9168,5258.0
2024-09-03 10:00:00,50.83,50.83,50.82,50.82,1350.0,48.9168,48.9168,48.9072,48.9072,1350.0
2024-09-03 10:30:00,50.82,50.82,50.81,50.81,18627.0,48.9072,48.9072,48.8976,48.8976,18627.0
2024-09-03 11:00:00,50.81,50.81,50.8,50.8,2611.0,48.8976,48.8976,48.8879,48.8879,2611.0
2024-09-03 11:30:00,50.8,50.81,50.8,50.81,700.0,48.8879,48.8976,48.8879,48.8976,700.0
2024-09-03 12:00:00,50.8,50.8,50.8,50.8,400.0,48.8879,48.8879,48.8879,48.8879,400.0
2024-09-03 12:30:00,50.8,50.8,50.8,50.8,200.0,48.8879,48.8879,48.8879,48.8879,200.0
2024-09-03 13:00:00,50.8,50.8,50.8,50.8,100.0,48.8879,48.8879,48.8879,48.8879,100.0
2024-09-03 13:30:00,50.8,50.8,50.8,50.8,1500.0,48.8879,48.8879,48.8879,48.8879,1500.0
2024-09-03 14:00:00,50.8,50.8,50.8,50.8,300.0,48.8879,48.8879,48.8879,48.8879,300.0
2024-09-03 14:30:00,50.8,50.81,50.8,50.81,9180.0,48.8879,48.8976,48.8879,48.8976,9180.0
2024-09-03 15:00:00,50.8,50.81,50.8,50.81,9400.0,48.8879,48.8976,48.8879,48.8976,9400.0
2024-09-03 15:30:00,50.81,50.81,50.8,50.8,8388.0,48.8976,48.8976,48.8879,48.8879,8388.0
2024-09-04 09:30:00,50.81,50.82,50.81,50.82,5345.0,48.8976,48.9072,48.8976,48.9072,5345.0
2024-09-04 10:00:00,50.83,50.83,50.83,50.83,200.0,48.9168,48.9168,48.9168,48.9168,200.0
2024-09-04 10:30:00,50.82,50.83,50.82,50.83,2970.0,48.9072,48.9168,48.9072,48.9168,2970.0
2024-09-04 11:00:00,50.83,50.83,50.83,50.83,200.0,48.9168,48.9168,48.9168,48.9168,200.0
2024-09-04 11:30:00,50.83,50.83,50.83,50.83,700.0,48.9168,48.9168,48.9168,48.9168,700.0
2024-09-04 12:00:00,50.83,50.83,50.83,50.83,300.0,48.9168,48.9168,48.9168,48.9168,300.0
2024-09-04 12:30:00,50.83,50.83,50.83,50.83,100.0,48.9168,48.9168,48.9168,48.9168,100.0
2024-09-04 13:00:00,50.83,50.83,50.83,50.83,200.0,48.9168,48.9168,48.9168,48.9168,200.0
2024-09-04 13:30:00,50.83,50.83,50.83,50.83,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2024-09-04 14:00:00,50.83,50.83,50.83,50.83,100.0,48.9168,48.9168,48.9168,48.9168,100.0
2024-09-04 14:30:00,50.83,50.83,50.83,50.83,1000.0,48.9168,48.9168,48.9168,48.9168,1000.0
2024-09-04 15:00:00,50.83,50.83,50.81,50.81,9800.0,48.9168,48.9168,48.8976,48.8976,9800.0
2024-09-04 15:30:00,50.82,50.82,50.81,50.81,13414.0,48.9072,48.9072,48.8976,48.8976,13414.0
2024-09-05 09:30:00,50.82,50.83,50.82,50.83,5197.0,48.9072,48.9168,48.9072,48.9168,5197.0
2024-09-05 10:00:00,50.82,50.83,50.82,50.83,3600.0,48.9072,48.9168,48.9072,48.9168,3600.0
2024-09-05 10:30:00,50.83,50.84,50.83,50.83,11031.0,48.9168,48.9264,48.9168,48.9168,11031.0
2024-09-05 11:00:00,50.83,50.83,50.83,50.83,200.0,48.9168,48.9168,48.9168,48.9168,200.0
2024-09-05 11:30:00,50.83,50.83,50.83,50.83,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2024-09-05 12:00:00,50.83,50.83,50.83,50.83,2589.0,48.9168,48.9168,48.9168,48.9168,2589.0
2024-09-05 12:30:00,50.83,50.83,50.83,50.83,200.0,48.9168,48.9168,48.9168,48.9168,200.0
2024-09-05 13:00:00,50.83,50.83,50.83,50.83,700.0,48.9168,48.9168,48.9168,48.9168,700.0
2024-09-05 13:30:00,50.83,50.83,50.83,50.83,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2024-09-05 14:00:00,50.83,50.83,50.83,50.83,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2024-09-05 14:30:00,50.83,50.83,50.83,50.83,100.0,48.9168,48.9168,48.9168,48.9168,100.0
2024-09-05 15:00:00,50.83,50.83,50.83,50.83,109.0,48.9168,48.9168,48.9168,48.9168,109.0
2024-09-05 15:30:00,50.83,50.83,50.82,50.82,17273.0,48.9168,48.9168,48.9072,48.9072,17273.0
2024-09-06 09:30:00,50.84,50.85,50.84,50.85,1870.0,48.9264,48.9361,48.9264,48.9361,1870.0
2024-09-06 10:00:00,50.85,50.85,50.85,50.85,1664.0,48.9361,48.9361,48.9361,48.9361,1664.0
2024-09-06 10:30:00,50.85,50.85,50.85,50.85,400.0,48.9361,48.9361,48.9361,48.9361,400.0
2024-09-06 11:00:00,50.85,50.85,50.85,50.85,100.0,48.9361,48.9361,48.9361,48.9361,100.0
2024-09-06 11:30:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-06 12:00:00,50.85,50.85,50.85,50.85,2500.0,48.9361,48.9361,48.9361,48.9361,2500.0
2024-09-06 12:30:00,50.86,50.86,50.86,50.86,100.0,48.9457,48.9457,48.9457,48.9457,100.0
2024-09-06 13:00:00,50.85,50.87,50.85,50.87,4000.0,48.9361,48.9553,48.9361,48.9553,4000.0
2024-09-06 13:30:00,50.86,50.86,50.85,50.85,7000.0,48.9457,48.9457,48.9361,48.9361,7000.0
2024-09-06 14:00:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-06 14:30:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-06 15:00:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-06 15:30:00,50.85,50.85,50.84,50.84,17864.0,48.9361,48.9361,48.9264,48.9264,17864.0
2024-09-09 09:30:00,50.86,50.87,50.85,50.85,11323.0,48.9457,48.9553,48.9361,48.9361,11323.0
2024-09-09 10:00:00,50.86,50.86,50.86,50.86,145.0,48.9457,48.9457,48.9457,48.9457,145.0
2024-09-09 10:30:00,50.86,50.86,50.86,50.86,0.0,48.9457,48.9457,48.9457,48.9457,0.0
2024-09-09 11:00:00,50.86,50.86,50.86,50.86,0.0,48.9457,48.9457,48.9457,48.9457,0.0
2024-09-09 11:30:00,50.86,50.86,50.86,50.86,212.0,48.9457,48.9457,48.9457,48.9457,212.0
2024-09-09 12:00:00,50.85,50.85,50.85,50.85,200.0,48.9361,48.9361,48.9361,48.9361,200.0
2024-09-09 12:30:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-09 13:00:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-09 13:30:00,50.85,50.85,50.85,50.85,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2024-09-09 14:00:00,50.86,50.87,50.86,50.86,1990.0,48.9457,48.9553,48.9457,48.9457,1990.0
2024-09-09 14:30:00,50.87,50.89,50.87,50.88,24138.0,48.9553,48.9746,48.9553,48.9649,24138.0
2024-09-09 15:00:00,50.88,50.88,50.88,50.88,3460.0,48.9649,48.9649,48.9649,48.9649,3460.0
2024-09-09 15:30:00,50.88,50.88,50.87,50.87,24449.0,48.9649,48.9649,48.9553,48.9553,24449.0
2024-09-10 09:30:00,50.87,50.88,50.87,50.88,7276.0,48.9553,48.9649,48.9553,48.9649,7276.0
2024-09-10 10:00:00,50.88,50.88,50.88,50.88,3377.0,48.9649,48.9649,48.9649,48.9649,3377.0
2024-09-10 10:30:00,50.88,50.88,50.88,50.88,483.0,48.9649,48.9649,48.9649,48.9649,483.0
2024-09-10 11:00:00,50.88,50.88,50.88,50.88,500.0,48.9649,48.9649,48.9649,48.9649,500.0
2024-09-10 11:30:00,50.88,50.88,50.88,50.88,0.0,48.9649,48.9649,48.9649,48.9649,0.0
2024-09-10 12:00:00,50.88,50.89,50.88,50.89,2300.0,48.9649,48.9746,48.9649,48.9746,2300.0
2024-09-10 12:30:00,50.89,50.9,50.89,50.9,4257.0,48.9746,48.9842,48.9746,48.9842,4257.0
2024-09-10 13:00:00,50.9,50.9,50.9,50.9,200.0,48.9842,48.9842,48.9842,48.9842,200.0
2024-09-10 13:30:00,50.9,50.9,50.9,50.9,300.0,48.9842,48.9842,48.9842,48.9842,300.0
2024-09-10 14:00:00,50.9,50.9,50.9,50.9,5570.0,48.9842,48.9842,48.9842,48.9842,5570.0
2024-09-10 14:30:00,50.9,50.9,50.9,50.9,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2024-09-10 15:00:00,50.91,50.91,50.9,50.91,6500.0,48.9938,48.9938,48.9842,48.9938,6500.0
2024-09-10 15:30:00,50.91,50.91,50.91,50.91,0.0,48.9938,48.9938,48.9938,48.9938,0.0
2024-09-11 09:30:00,50.89,50.89,50.88,50.88,3083.0,48.9746,48.9746,48.9649,48.9649,3083.0
2024-09-11 10:00:00,50.88,50.89,50.88,50.89,2692.0,48.9649,48.9746,48.9649,48.9746,2692.0
2024-09-11 10:30:00,50.88,50.89,50.88,50.89,2200.0,48.9649,48.9746,48.9649,48.9746,2200.0
2024-09-11 11:00:00,50.89,50.89,50.89,50.89,8356.0,48.9746,48.9746,48.9746,48.9746,8356.0
2024-09-11 11:30:00,50.9,50.9,50.9,50.9,166.0,48.9842,48.9842,48.9842,48.9842,166.0
2024-09-11 12:00:00,50.9,50.9,50.9,50.9,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2024-09-11 12:30:00,50.9,50.9,50.9,50.9,800.0,48.9842,48.9842,48.9842,48.9842,800.0
2024-09-11 13:00:00,50.9,50.9,50.9,50.9,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2024-09-11 13:30:00,50.9,50.9,50.9,50.9,1501.0,48.9842,48.9842,48.9842,48.9842,1501.0
2024-09-11 14:00:00,50.9,50.9,50.9,50.9,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2024-09-11 14:30:00,50.9,50.9,50.9,50.9,562.0,48.9842,48.9842,48.9842,48.9842,562.0
2024-09-11 15:00:00,50.9,50.9,50.9,50.9,10200.0,48.9842,48.9842,48.9842,48.9842,10200.0
2024-09-11 15:30:00,50.9,50.9,50.9,50.9,359.0,48.9842,48.9842,48.9842,48.9842,359.0
2024-09-12 09:30:00,50.9,50.9,50.88,50.9,2347.0,48.9842,48.9842,48.9649,48.9842,2347.0
2024-09-12 10:00:00,50.9,50.9,50.9,50.9,1109.0,48.9842,48.9842,48.9842,48.9842,1109.0
2024-09-12 10:30:00,50.9,50.9,50.9,50.9,4000.0,48.9842,48.9842,48.9842,48.9842,4000.0
2024-09-12 11:00:00,50.9,50.9,50.9,50.9,0.0,48.9842,48.9842,48.9842,48.9842,0.0
2024-09-12 11:30:00,50.9,50.9,50.9,50.9,326.0,48.9842,48.9842,48.9842,48.9842,326.0
2024-09-12 12:00:00,50.89,50.89,50.89,50.89,425.0,48.9746,48.9746,48.9746,48.9746,425.0
2024-09-12 12:30:00,50.89,50.89,50.89,50.89,1258.0,48.9746,48.9746,48.9746,48.9746,1258.0
2024-09-12 13:00:00,50.89,50.89,50.89,50.89,0.0,48.9746,48.9746,48.9746,48.9746,0.0
2024-09-12 13:30:00,50.89,50.89,50.89,50.89,100.0,48.9746,48.9746,48.9746,48.9746,100.0
2024-09-12 14:00:00,50.89,50.89,50.89,50.89,0.0,48.9746,48.9746,48.9746,48.9746,0.0
2024-09-12 14:30:00,50.9,50.9,50.89,50.9,14553.0,48.9842,48.9842,48.9746,48.9842,14553.0
2024-09-12 15:00:00,50.9,50.9,50.9,50.9,200.0,48.9842,48.9842,48.9842,48.9842,200.0
2024-09-12 15:30:00,50.9,50.9,50.89,50.89,8815.0,48.9842,48.9842,48.9746,48.9746,8815.0
2024-09-13 09:30:00,50.92,50.92,50.92,50.92,100.0,49.0034,49.0034,49.0034,49.0034,100.0
2024-09-13 10:00:00,50.92,50.92,50.92,50.92,0.0,49.0034,49.0034,49.0034,49.0034,0.0
2024-09-13 10:30:00,50.92,50.92,50.92,50.92,0.0,49.0034,49.0034,49.0034,49.0034,0.0
2024-09-13 11:00:00,50.92,50.92,50.92,50.92,2400.0,49.0034,49.0034,49.0034,49.0034,2400.0
2024-09-13 11:30:00,50.92,50.92,50.92,50.92,379.0,49.0034,49.0034,49.0034,49.0034,379.0
2024-09-13 12:00:00,50.92,50.92,50.92,50.92,921.0,49.0034,49.0034,49.0034,49.0034,921.0
2024-09-13 12:30:00,50.92,50.92,50.92,50.92,200.0,49.0034,49.0034,49.0034,49.0034,200.0
2024-09-13 13:00:00,50.92,50.92,50.92,50.92,400.0,49.0034,49.0034,49.0034,49.0034,400.0
2024-09-13 13:30:00,50.92,50.92,50.92,50.92,0.0,49.0034,49.0034,49.0034,49.0034,0.0
2024-09-13 14:00:00,50.92,50.92,50.92,50.92,0.0,49.0034,49.0034,49.0034,49.0034,0.0
2024-09-13 14:30:00,50.92,50.92,50.91,50.91,21653.0,49.0034,49.0034,48.9938,48.9938,21653.0
2024-09-13 15:00:00,50.91,50.91,50.91,50.91,1800.0,48.9938,48.9938,48.9938,48.9938,1800.0
2024-09-13 15:30:00,50.91,50.91,50.91,50.91,11472.0,48.9938,48.9938,48.9938,48.9938,11472.0
2024-09-16 09:30:00,50.94,50.94,50.93,50.93,1471.0,49.0227,49.0227,49.0131,49.0131,1471.0
2024-09-16 10:00:00,50.92,50.92,50.92,50.92,268.0,49.0034,49.0034,49.0034,49.0034,268.0
2024-09-16 10:30:00,50.92,50.92,50.92,50.92,0.0,49.0034,49.0034,49.0034,49.0034,0.0
2024-09-16 11:00:00,50.92,50.92,50.92,50.92,142.0,49.0034,49.0034,49.0034,49.0034,142.0
2024-09-16 11:30:00,50.93,50.93,50.93,50.93,5831.0,49.0131,49.0131,49.0131,49.0131,5831.0
2024-09-16 12:00:00,50.93,50.93,50.93,50.93,800.0,49.0131,49.0131,49.0131,49.0131,800.0
2024-09-16 12:30:00,50.93,50.93,50.93,50.93,0.0,49.0131,49.0131,49.0131,49.0131,0.0
2024-09-16 13:00:00,50.92,50.92,50.92,50.92,2122.0,49.0034,49.0034,49.0034,49.0034,2122.0
2024-09-16 13:30:00,50.92,50.92,50.92,50.92,617.0,49.0034,49.0034,49.0034,49.0034,617.0
2024-09-16 14:00:00,50.92,50.92,50.91,50.91,13383.0,49.0034,49.0034,48.9938,48.9938,13383.0
2024-09-16 14:30:00,50.91,50.92,50.91,50.92,1580.0,48.9938,49.0034,48.9938,49.0034,1580.0
2024-09-16 15:00:00,50.91,50.91,50.91,50.91,100.0,48.9938,48.9938,48.9938,48.9938,100.0
2024-09-16 15:30:00,50.91,50.92,50.91,50.92,4100.0,48.9938,49.0034,48.9938,49.0034,4100.0
2024-09-17 09:30:00,50.94,50.94,50.93,50.93,1395.0,49.0227,49.0227,49.0131,49.0131,1395.0
2024-09-17 10:00:00,50.95,50.95,50.95,50.95,400.0,49.0323,49.0323,49.0323,49.0323,400.0
2024-09-17 10:30:00,50.95,50.95,50.95,50.95,1100.0,49.0323,49.0323,49.0323,49.0323,1100.0
2024-09-17 11:00:00,50.95,50.95,50.95,50.95,2600.0,49.0323,49.0323,49.0323,49.0323,2600.0
2024-09-17 11:30:00,50.95,50.95,50.95,50.95,7594.0,49.0323,49.0323,49.0323,49.0323,7594.0
2024-09-17 12:00:00,50.95,50.96,50.95,50.96,4674.0,49.0323,49.0419,49.0323,49.0419,4674.0
2024-09-17 12:30:00,50.97,50.97,50.97,50.97,400.0,49.0515,49.0515,49.0515,49.0515,400.0
2024-09-17 13:00:00,50.97,50.97,50.97,50.97,600.0,49.0515,49.0515,49.0515,49.0515,600.0
2024-09-17 13:30:00,50.97,50.97,50.97,50.97,6200.0,49.0515,49.0515,49.0515,49.0515,6200.0
2024-09-17 14:00:00,50.97,50.97,50.97,50.97,1100.0,49.0515,49.0515,49.0515,49.0515,1100.0
2024-09-17 14:30:00,50.97,50.97,50.97,50.97,0.0,49.0515,49.0515,49.0515,49.0515,0.0
2024-09-17 15:00:00,50.96,50.96,50.96,50.96,3144.0,49.0419,49.0419,49.0419,49.0419,3144.0
2024-09-17 15:30:00,50.96,50.97,50.96,50.97,13094.0,49.0419,49.0515,49.0419,49.0515,13094.0
2024-09-18 09:30:00,50.96,50.96,50.95,50.95,3394.0,49.0419,49.0419,49.0323,49.0323,3394.0
2024-09-18 10:00:00,50.95,50.95,50.94,50.94,3900.0,49.0323,49.0323,49.0227,49.0227,3900.0
2024-09-18 10:30:00,50.94,50.94,50.94,50.94,0.0,49.0227,49.0227,49.0227,49.0227,0.0
2024-09-18 11:00:00,50.95,50.95,50.95,50.95,300.0,49.0323,49.0323,49.0323,49.0323,300.0
2024-09-18 11:30:00,50.95,50.95,50.95,50.95,4300.0,49.0323,49.0323,49.0323,49.0323,4300.0
2024-09-18 12:00:00,50.95,50.95,50.95,50.95,100.0,49.0323,49.0323,49.0323,49.0323,100.0
2024-09-18 12:30:00,50.95,50.95,50.95,50.95,0.0,49.0323,49.0323,49.0323,49.0323,0.0
2024-09-18 13:00:00,50.95,50.95,50.95,50.95,800.0,49.0323,49.0323,49.0323,49.0323,800.0
2024-09-18 13:30:00,50.95,50.95,50.95,50.95,0.0,49.0323,49.0323,49.0323,49.0323,0.0
2024-09-18 14:00:00,50.95,50.95,50.95,50.95,0.0,49.0323,49.0323,49.0323,49.0323,0.0
2024-09-18 14:30:00,50.97,50.98,50.97,50.98,2805.0,49.0515,49.0612,49.0515,49.0612,2805.0
2024-09-18 15:00:00,50.98,50.98,50.97,50.97,1200.0,49.0612,49.0612,49.0515,49.0515,1200.0
2024-09-18 15:30:00,50.97,50.97,50.96,50.96,5728.0,49.0515,49.0515,49.0419,49.0419,5728.0
2024-09-19 09:30:00,50.97,50.97,50.97,50.97,0.0,49.0515,49.0515,49.0515,49.0515,0.0
2024-09-19 10:00:00,50.97,50.97,50.97,50.97,0.0,49.0515,49.0515,49.0515,49.0515,0.0
2024-09-19 10:30:00,50.98,50.98,50.98,50.98,1300.0,49.0612,49.0612,49.0612,49.0612,1300.0
2024-09-19 11:00:00,50.97,50.97,50.97,50.97,100.0,49.0515,49.0515,49.0515,49.0515,100.0
2024-09-19 11:30:00,50.97,50.97,50.97,50.97,200.0,49.0515,49.0515,49.0515,49.0515,200.0
2024-09-19 12:00:00,50.98,50.98,50.98,50.98,100.0,49.0612,49.0612,49.0612,49.0612,100.0
2024-09-19 12:30:00,50.98,50.98,50.98,50.98,613.0,49.0612,49.0612,49.0612,49.0612,613.0
2024-09-19 13:00:00,50.98,50.98,50.98,50.98,650.0,49.0612,49.0612,49.0612,49.0612,650.0
2024-09-19 13:30:00,50.98,50.98,50.98,50.98,3100.0,49.0612,49.0612,49.0612,49.0612,3100.0
2024-09-19 14:00:00,50.98,50.98,50.98,50.98,1729.0,49.0612,49.0612,49.0612,49.0612,1729.0
2024-09-19 14:30:00,50.98,50.98,50.98,50.98,1657.0,49.0612,49.0612,49.0612,49.0612,1657.0
2024-09-19 15:00:00,50.98,50.98,50.98,50.98,600.0,49.0612,49.0612,49.0612,49.0612,600.0
2024-09-19 15:30:00,50.98,50.98,50.97,50.97,2900.0,49.0612,49.0612,49.0515,49.0515,2900.0
2024-09-20 09:30:00,50.99,51.0,50.99,51.0,988.0,49.0708,49.0804,49.0708,49.0804,988.0
2024-09-20 10:00:00,51.0,51.0,50.99,50.99,200.0,49.0804,49.0804,49.0708,49.0708,200.0
2024-09-20 10:30:00,51.0,51.0,51.0,51.0,500.0,49.0804,49.0804,49.0804,49.0804,500.0
2024-09-20 11:00:00,51.0,51.0,51.0,51.0,1221.0,49.0804,49.0804,49.0804,49.0804,1221.0
2024-09-20 11:30:00,50.99,51.0,50.99,51.0,1200.0,49.0708,49.0804,49.0708,49.0804,1200.0
2024-09-20 12:00:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-20 12:30:00,51.0,51.01,51.0,51.01,1725.0,49.0804,49.09,49.0804,49.09,1725.0
2024-09-20 13:00:00,51.01,51.01,51.01,51.01,900.0,49.09,49.09,49.09,49.09,900.0
2024-09-20 13:30:00,51.01,51.01,51.01,51.01,1000.0,49.09,49.09,49.09,49.09,1000.0
2024-09-20 14:00:00,51.01,51.01,51.0,51.01,1800.0,49.09,49.09,49.0804,49.09,1800.0
2024-09-20 14:30:00,51.01,51.01,51.01,51.01,1400.0,49.09,49.09,49.09,49.09,1400.0
2024-09-20 15:00:00,51.01,51.01,51.01,51.01,1700.0,49.09,49.09,49.09,49.09,1700.0
2024-09-20 15:30:00,51.01,51.01,50.98,50.98,8978.0,49.09,49.09,49.0612,49.0612,8978.0
2024-09-23 09:30:00,51.0,51.0,50.99,50.99,1164.0,49.0804,49.0804,49.0708,49.0708,1164.0
2024-09-23 10:00:00,50.99,50.99,50.98,50.98,1751.0,49.0708,49.0708,49.0612,49.0612,1751.0
2024-09-23 10:30:00,50.98,50.98,50.98,50.98,0.0,49.0612,49.0612,49.0612,49.0612,0.0
2024-09-23 11:00:00,50.98,50.98,50.98,50.98,0.0,49.0612,49.0612,49.0612,49.0612,0.0
2024-09-23 11:30:00,50.98,50.98,50.98,50.98,3906.0,49.0612,49.0612,49.0612,49.0612,3906.0
2024-09-23 12:00:00,50.98,50.98,50.98,50.98,0.0,49.0612,49.0612,49.0612,49.0612,0.0
2024-09-23 12:30:00,50.98,50.98,50.98,50.98,2406.0,49.0612,49.0612,49.0612,49.0612,2406.0
2024-09-23 13:00:00,50.98,50.98,50.98,50.98,3920.0,49.0612,49.0612,49.0612,49.0612,3920.0
2024-09-23 13:30:00,50.98,50.98,50.98,50.98,5156.0,49.0612,49.0612,49.0612,49.0612,5156.0
2024-09-23 14:00:00,50.98,50.99,50.98,50.99,934.0,49.0612,49.0708,49.0612,49.0708,934.0
2024-09-23 14:30:00,50.98,50.98,50.98,50.98,930.0,49.0612,49.0612,49.0612,49.0612,930.0
2024-09-23 15:00:00,50.99,50.99,50.99,50.99,3200.0,49.0708,49.0708,49.0708,49.0708,3200.0
2024-09-23 15:30:00,50.99,50.99,50.99,50.99,3900.0,49.0708,49.0708,49.0708,49.0708,3900.0
2024-09-24 09:30:00,51.01,51.01,51.01,51.01,424.0,49.09,49.09,49.09,49.09,424.0
2024-09-24 10:00:00,51.01,51.01,51.0,51.0,2505.0,49.09,49.09,49.0804,49.0804,2505.0
2024-09-24 10:30:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 11:00:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 11:30:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 12:00:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 12:30:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 13:00:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-24 13:30:00,51.01,51.01,51.01,51.01,200.0,49.09,49.09,49.09,49.09,200.0
2024-09-24 14:00:00,51.01,51.01,51.01,51.01,0.0,49.09,49.09,49.09,49.09,0.0
2024-09-24 14:30:00,51.01,51.01,51.01,51.01,2610.0,49.09,49.09,49.09,49.09,2610.0
2024-09-24 15:00:00,51.01,51.01,51.01,51.01,0.0,49.09,49.09,49.09,49.09,0.0
2024-09-24 15:30:00,51.01,51.01,51.01,51.01,0.0,49.09,49.09,49.09,49.09,0.0
2024-09-25 10:00:00,51.02,51.02,51.02,51.02,600.0,49.0997,49.0997,49.0997,49.0997,600.0
2024-09-25 10:30:00,51.02,51.02,51.02,51.02,0.0,49.0997,49.0997,49.0997,49.0997,0.0
2024-09-25 11:00:00,51.03,51.03,51.02,51.02,3798.0,49.1093,49.1093,49.0997,49.0997,3798.0
2024-09-25 11:30:00,51.02,51.02,51.02,51.02,1600.0,49.0997,49.0997,49.0997,49.0997,1600.0
2024-09-25 12:00:00,51.02,51.02,51.02,51.02,1600.0,49.0997,49.0997,49.0997,49.0997,1600.0
2024-09-25 12:30:00,51.02,51.02,51.02,51.02,0.0,49.0997,49.0997,49.0997,49.0997,0.0
2024-09-25 13:00:00,51.02,51.02,51.02,51.02,0.0,49.0997,49.0997,49.0997,49.0997,0.0
2024-09-25 13:30:00,51.02,51.02,51.02,51.02,200.0,49.0997,49.0997,49.0997,49.0997,200.0
2024-09-25 14:00:00,51.02,51.02,51.02,51.02,100.0,49.0997,49.0997,49.0997,49.0997,100.0
2024-09-25 14:30:00,51.02,51.02,51.02,51.02,400.0,49.0997,49.0997,49.0997,49.0997,400.0
2024-09-25 15:00:00,51.02,51.02,51.02,51.02,0.0,49.0997,49.0997,49.0997,49.0997,0.0
2024-09-25 15:30:00,51.02,51.02,51.02,51.02,297.0,49.0997,49.0997,49.0997,49.0997,297.0
2024-09-26 09:30:00,51.03,51.03,51.02,51.02,2744.0,49.1093,49.1093,49.0997,49.0997,2744.0
2024-09-26 10:00:00,51.01,51.01,51.01,51.01,400.0,49.09,49.09,49.09,49.09,400.0
2024-09-26 10:30:00,51.01,51.01,51.01,51.01,100.0,49.09,49.09,49.09,49.09,100.0
2024-09-26 11:00:00,51.01,51.01,51.01,51.01,700.0,49.09,49.09,49.09,49.09,700.0
2024-09-26 11:30:00,51.01,51.01,51.01,51.01,600.0,49.09,49.09,49.09,49.09,600.0
2024-09-26 12:00:00,51.01,51.01,51.01,51.01,300.0,49.09,49.09,49.09,49.09,300.0
2024-09-26 12:30:00,51.01,51.01,51.01,51.01,1896.0,49.09,49.09,49.09,49.09,1896.0
2024-09-26 13:00:00,51.01,51.01,51.0,51.0,10049.0,49.09,49.09,49.0804,49.0804,10049.0
2024-09-26 13:30:00,51.0,51.0,51.0,51.0,0.0,49.0804,49.0804,49.0804,49.0804,0.0
2024-09-26 14:00:00,51.01,51.01,51.01,51.01,700.0,49.09,49.09,49.09,49.09,700.0
2024-09-26 14:30:00,51.01,51.01,51.01,51.01,0.0,49.09,49.09,49.09,49.09,0.0
2024-09-26 15:00:00,51.01,51.01,51.01,51.01,0.0,49.09,49.09,49.09,49.09,0.0
2024-09-26 15:30:00,51.01,51.02,51.01,51.02,3515.0,49.09,49.0997,49.09,49.0997,3515.0
2024-09-27 09:30:00,51.03,51.03,51.03,51.03,3842.0,49.1093,49.1093,49.1093,49.1093,3842.0
2024-09-27 10:00:00,51.02,51.02,51.02,51.02,1700.0,49.0997,49.0997,49.0997,49.0997,1700.0
2024-09-27 10:30:00,51.02,51.02,51.02,51.02,0.0,49.0997,49.0997,49.0997,49.0997,0.0
2024-09-27 11:00:00,51.03,51.03,51.03,51.03,200.0,49.1093,49.1093,49.1093,49.1093,200.0
2024-09-27 11:30:00,51.03,51.03,51.03,51.03,500.0,49.1093,49.1093,49.1093,49.1093,500.0
2024-09-27 12:00:00,51.04,51.04,51.03,51.03,450.0,49.1189,49.1189,49.1093,49.1093,450.0
2024-09-27 12:30:00,51.03,51.03,51.03,51.03,600.0,49.1093,49.1093,49.1093,49.1093,600.0
2024-09-27 13:00:00,51.03,51.03,51.03,51.03,100.0,49.1093,49.1093,49.1093,49.1093,100.0
2024-09-27 13:30:00,51.03,51.03,51.03,51.03,0.0,49.1093,49.1093,49.1093,49.1093,0.0
2024-09-27 14:00:00,51.03,51.03,51.03,51.03,0.0,49.1093,49.1093,49.1093,49.1093,0.0
2024-09-27 14:30:00,51.03,51.03,51.03,51.03,200.0,49.1093,49.1093,49.1093,49.1093,200.0
2024-09-27 15:00:00,51.03,51.03,51.03,51.03,0.0,49.1093,49.1093,49.1093,49.1093,0.0
2024-09-27 15:30:00,51.03,51.03,51.03,51.03,188.0,49.1093,49.1093,49.1093,49.1093,188.0
2024-09-30 09:30:00,51.06,51.07,51.05,51.05,18393.0,49.1382,49.1478,49.1285,49.1285,18393.0
2024-09-30 10:00:00,51.05,51.07,51.05,51.07,1276.0,49.1285,49.1478,49.1285,49.1478,1276.0
2024-09-30 10:30:00,51.07,51.07,51.07,51.07,706.0,49.1478,49.1478,49.1478,49.1478,706.0
2024-09-30 11:00:00,51.07,51.07,51.07,51.07,0.0,49.1478,49.1478,49.1478,49.1478,0.0
2024-09-30 11:30:00,51.07,51.07,51.07,51.07,200.0,49.1478,49.1478,49.1478,49.1478,200.0
2024-09-30 12:00:00,51.07,51.07,51.06,51.06,1485.0,49.1478,49.1478,49.1382,49.1382,1485.0
2024-09-30 12:30:00,51.06,51.06,51.06,51.06,0.0,49.1382,49.1382,49.1382,49.1382,0.0
2024-09-30 13:00:00,51.06,51.06,51.06,51.06,0.0,49.1382,49.1382,49.1382,49.1382,0.0
2024-09-30 13:30:00,51.06,51.06,51.06,51.06,0.0,49.1382,49.1382,49.1382,49.1382,0.0
2024-09-30 14:00:00,51.06,51.07,51.06,51.07,2777.0,49.1382,49.1478,49.1382,49.1478,2777.0
2024-09-30 14:30:00,51.07,51.07,51.07,51.07,0.0,49.1478,49.1478,49.1478,49.1478,0.0
2024-09-30 15:00:00,51.06,51.06,51.06,51.06,2300.0,49.1382,49.1382,49.1382,49.1382,2300.0
2024-09-30 15:30:00,51.06,51.06,51.03,51.03,42037.0,49.1382,49.1382,49.1093,49.1093,42037.0
2024-10-01 09:30:00,50.81,50.82,50.81,50.81,3270.0,49.1285,49.1382,49.1285,49.1285,3270.0
2024-10-01 10:00:00,50.81,50.81,50.81,50.81,2954.0,49.1285,49.1285,49.1285,49.1285,2954.0
2024-10-01 10:30:00,50.81,50.81,50.81,50.81,986.0,49.1285,49.1285,49.1285,49.1285,986.0
2024-10-01 11:00:00,50.81,50.81,50.81,50.81,10834.0,49.1285,49.1285,49.1285,49.1285,10834.0
2024-10-01 11:30:00,50.81,50.82,50.81,50.82,11550.0,49.1285,49.1382,49.1285,49.1382,11550.0
2024-10-01 12:00:00,50.81,50.81,50.81,50.81,100.0,49.1285,49.1285,49.1285,49.1285,100.0
2024-10-01 12:30:00,50.81,50.81,50.81,50.81,11830.0,49.1285,49.1285,49.1285,49.1285,11830.0
2024-10-01 13:00:00,50.81,50.81,50.81,50.81,600.0,49.1285,49.1285,49.1285,49.1285,600.0
2024-10-01 13:30:00,50.81,50.81,50.8,50.8,10379.0,49.1285,49.1285,49.1188,49.1188,10379.0
2024-10-01 14:00:00,50.8,50.8,50.8,50.8,0.0,49.1188,49.1188,49.1188,49.1188,0.0
2024-10-01 14:30:00,50.8,50.8,50.8,50.8,500.0,49.1188,49.1188,49.1188,49.1188,500.0
2024-10-01 15:00:00,50.81,50.81,50.81,50.81,500.0,49.1285,49.1285,49.1285,49.1285,500.0
2024-10-01 15:30:00,50.81,50.81,50.81,50.81,300.0,49.1285,49.1285,49.1285,49.1285,300.0
2024-10-02 09:30:00,50.83,50.83,50.82,50.83,900.0,49.1478,49.1478,49.1382,49.1478,900.0
2024-10-02 10:00:00,50.83,50.83,50.83,50.83,2700.0,49.1478,49.1478,49.1478,49.1478,2700.0
2024-10-02 10:30:00,50.83,50.83,50.83,50.83,900.0,49.1478,49.1478,49.1478,49.1478,900.0
2024-10-02 11:00:00,50.83,50.83,50.83,50.83,3063.0,49.1478,49.1478,49.1478,49.1478,3063.0
2024-10-02 11:30:00,50.84,50.84,50.84,50.84,600.0,49.1575,49.1575,49.1575,49.1575,600.0
2024-10-02 12:00:00,50.84,50.84,50.84,50.84,2900.0,49.1575,49.1575,49.1575,49.1575,2900.0
2024-10-02 12:30:00,50.84,50.85,50.84,50.84,17042.0,49.1575,49.1672,49.1575,49.1575,17042.0
2024-10-02 13:00:00,50.84,50.84,50.84,50.84,600.0,49.1575,49.1575,49.1575,49.1575,600.0
2024-10-02 13:30:00,50.84,50.84,50.84,50.84,1100.0,49.1575,49.1575,49.1575,49.1575,1100.0
2024-10-02 14:00:00,50.84,50.84,50.84,50.84,200.0,49.1575,49.1575,49.1575,49.1575,200.0
2024-10-02 14:30:00,50.84,50.84,50.84,50.84,4000.0,49.1575,49.1575,49.1575,49.1575,4000.0
2024-10-02 15:00:00,50.84,50.84,50.84,50.84,7000.0,49.1575,49.1575,49.1575,49.1575,7000.0
2024-10-02 15:30:00,50.84,50.84,50.84,50.84,700.0,49.1575,49.1575,49.1575,49.1575,700.0
2024-10-03 09:30:00,50.84,50.85,50.84,50.85,4900.0,49.1575,49.1672,49.1575,49.1672,4900.0
2024-10-03 10:00:00,50.86,50.86,50.85,50.85,7020.0,49.1768,49.1768,49.1672,49.1672,7020.0
2024-10-03 10:30:00,50.85,50.85,50.85,50.85,1400.0,49.1672,49.1672,49.1672,49.1672,1400.0
2024-10-03 11:00:00,50.85,50.85,50.85,50.85,2200.0,49.1672,49.1672,49.1672,49.1672,2200.0
2024-10-03 11:30:00,50.85,50.85,50.84,50.84,10451.0,49.1672,49.1672,49.1575,49.1575,10451.0
2024-10-03 12:00:00,50.85,50.85,50.85,50.85,100.0,49.1672,49.1672,49.1672,49.1672,100.0
2024-10-03 12:30:00,50.85,50.86,50.85,50.86,700.0,49.1672,49.1768,49.1672,49.1768,700.0
2024-10-03 13:00:00,50.86,50.86,50.85,50.86,2900.0,49.1768,49.1768,49.1672,49.1768,2900.0
2024-10-03 13:30:00,50.86,50.86,50.86,50.86,370.0,49.1768,49.1768,49.1768,49.1768,370.0
2024-10-03 14:00:00,50.86,50.86,50.86,50.86,2430.0,49.1768,49.1768,49.1768,49.1768,2430.0
2024-10-03 14:30:00,50.86,50.86,50.86,50.86,0.0,49.1768,49.1768,49.1768,49.1768,0.0
2024-10-03 15:00:00,50.86,50.86,50.86,50.86,6054.0,49.1768,49.1768,49.1768,49.1768,6054.0
2024-10-03 15:30:00,50.85,50.85,50.84,50.85,10400.0,49.1672,49.1672,49.1575,49.1672,10400.0
2024-10-04 09:30:00,50.86,50.87,50.86,50.86,6659.0,49.1768,49.1865,49.1768,49.1768,6659.0
2024-10-04 10:00:00,50.86,50.87,50.86,50.87,24752.0,49.1768,49.1865,49.1768,49.1865,24752.0
2024-10-04 10:30:00,50.87,50.88,50.87,50.88,2663.0,49.1865,49.1962,49.1865,49.1962,2663.0
2024-10-04 11:00:00,50.88,50.88,50.88,50.88,5600.0,49.1962,49.1962,49.1962,49.1962,5600.0
2024-10-04 11:30:00,50.88,50.88,50.88,50.88,9141.0,49.1962,49.1962,49.1962,49.1962,9141.0
2024-10-04 12:00:00,50.88,50.88,50.88,50.88,17400.0,49.1962,49.1962,49.1962,49.1962,17400.0
2024-10-04 12:30:00,50.88,50.88,50.88,50.88,19750.0,49.1962,49.1962,49.1962,49.1962,19750.0
2024-10-04 13:00:00,50.88,50.88,50.88,50.88,0.0,49.1962,49.1962,49.1962,49.1962,0.0
2024-10-04 13:30:00,50.88,50.88,50.88,50.88,10027.0,49.1962,49.1962,49.1962,49.1962,10027.0
2024-10-04 14:00:00,50.88,50.88,50.88,50.88,300.0,49.1962,49.1962,49.1962,49.1962,300.0
2024-10-04 14:30:00,50.88,50.88,50.88,50.88,800.0,49.1962,49.1962,49.1962,49.1962,800.0
2024-10-04 15:00:00,50.88,50.88,50.88,50.88,1411.0,49.1962,49.1962,49.1962,49.1962,1411.0
2024-10-04 15:30:00,50.88,50.89,50.88,50.89,6694.0,49.1962,49.2059,49.1962,49.2059,6694.0
2024-10-07 09:30:00,50.9,50.9,50.9,50.9,1125.0,49.2155,49.2155,49.2155,49.2155,1125.0
2024-10-07 10:00:00,50.9,50.9,50.9,50.9,238.0,49.2155,49.2155,49.2155,49.2155,238.0
2024-10-07 10:30:00,50.9,50.9,50.9,50.9,500.0,49.2155,49.2155,49.2155,49.2155,500.0
2024-10-07 11:00:00,50.9,50.9,50.9,50.9,1400.0,49.2155,49.2155,49.2155,49.2155,1400.0
2024-10-07 11:30:00,50.9,50.9,50.9,50.9,2776.0,49.2155,49.2155,49.2155,49.2155,2776.0
2024-10-07 12:00:00,50.9,50.9,50.9,50.9,1100.0,49.2155,49.2155,49.2155,49.2155,1100.0
2024-10-07 12:30:00,50.9,50.9,50.9,50.9,600.0,49.2155,49.2155,49.2155,49.2155,600.0
2024-10-07 13:00:00,50.9,50.9,50.9,50.9,5052.0,49.2155,49.2155,49.2155,49.2155,5052.0
2024-10-07 13:30:00,50.9,50.9,50.9,50.9,3200.0,49.2155,49.2155,49.2155,49.2155,3200.0
2024-10-07 14:00:00,50.89,50.89,50.89,50.89,100.0,49.2059,49.2059,49.2059,49.2059,100.0
2024-10-07 14:30:00,50.89,50.89,50.89,50.89,200.0,49.2059,49.2059,49.2059,49.2059,200.0
2024-10-07 15:00:00,50.9,50.9,50.89,50.89,600.0,49.2155,49.2155,49.2059,49.2059,600.0
2024-10-07 15:30:00,50.89,50.9,50.89,50.89,1500.0,49.2059,49.2155,49.2059,49.2059,1500.0
2024-10-08 09:30:00,50.9,50.9,50.9,50.9,1831.0,49.2155,49.2155,49.2155,49.2155,1831.0
2024-10-08 10:00:00,50.91,50.91,50.91,50.91,100.0,49.2252,49.2252,49.2252,49.2252,100.0
2024-10-08 10:30:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-08 11:00:00,50.91,50.91,50.91,50.91,600.0,49.2252,49.2252,49.2252,49.2252,600.0
2024-10-08 11:30:00,50.91,50.91,50.91,50.91,300.0,49.2252,49.2252,49.2252,49.2252,300.0
2024-10-08 12:00:00,50.91,50.91,50.91,50.91,157.0,49.2252,49.2252,49.2252,49.2252,157.0
2024-10-08 12:30:00,50.91,50.91,50.91,50.91,700.0,49.2252,49.2252,49.2252,49.2252,700.0
2024-10-08 13:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-08 13:30:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-08 14:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-08 14:30:00,50.91,50.91,50.91,50.91,300.0,49.2252,49.2252,49.2252,49.2252,300.0
2024-10-08 15:00:00,50.9,50.9,50.9,50.9,100.0,49.2155,49.2155,49.2155,49.2155,100.0
2024-10-08 15:30:00,50.9,50.91,50.9,50.9,11500.0,49.2155,49.2252,49.2155,49.2155,11500.0
2024-10-09 09:30:00,50.9,50.91,50.9,50.91,3976.0,49.2155,49.2252,49.2155,49.2252,3976.0
2024-10-09 10:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-09 10:30:00,50.91,50.91,50.91,50.91,1000.0,49.2252,49.2252,49.2252,49.2252,1000.0
2024-10-09 11:00:00,50.91,50.91,50.91,50.91,3600.0,49.2252,49.2252,49.2252,49.2252,3600.0
2024-10-09 11:30:00,50.91,50.91,50.91,50.91,700.0,49.2252,49.2252,49.2252,49.2252,700.0
2024-10-09 12:00:00,50.91,50.91,50.91,50.91,400.0,49.2252,49.2252,49.2252,49.2252,400.0
2024-10-09 12:30:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-09 13:00:00,50.91,50.91,50.91,50.91,1200.0,49.2252,49.2252,49.2252,49.2252,1200.0
2024-10-09 13:30:00,50.91,50.91,50.9,50.91,5300.0,49.2252,49.2252,49.2155,49.2252,5300.0
2024-10-09 14:00:00,50.91,50.91,50.91,50.91,600.0,49.2252,49.2252,49.2252,49.2252,600.0
2024-10-09 14:30:00,50.91,50.91,50.91,50.91,1200.0,49.2252,49.2252,49.2252,49.2252,1200.0
2024-10-09 15:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-09 15:30:00,50.9,50.9,50.88,50.88,8712.0,49.2155,49.2155,49.1962,49.1962,8712.0
2024-10-10 09:30:00,50.91,50.91,50.91,50.91,1468.0,49.2252,49.2252,49.2252,49.2252,1468.0
2024-10-10 10:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-10 10:30:00,50.91,50.91,50.91,50.91,300.0,49.2252,49.2252,49.2252,49.2252,300.0
2024-10-10 11:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-10 11:30:00,50.91,50.91,50.9,50.9,8464.0,49.2252,49.2252,49.2155,49.2155,8464.0
2024-10-10 12:00:00,50.9,50.9,50.87,50.87,9604.0,49.2155,49.2155,49.1865,49.1865,9604.0
2024-10-10 12:30:00,50.87,50.88,50.87,50.87,21600.0,49.1865,49.1962,49.1865,49.1865,21600.0
2024-10-10 13:00:00,50.87,50.87,50.87,50.87,3514.0,49.1865,49.1865,49.1865,49.1865,3514.0
2024-10-10 13:30:00,50.88,50.88,50.88,50.88,1200.0,49.1962,49.1962,49.1962,49.1962,1200.0
2024-10-10 14:00:00,50.88,50.88,50.88,50.88,0.0,49.1962,49.1962,49.1962,49.1962,0.0
2024-10-10 14:30:00,50.88,50.88,50.88,50.88,286.0,49.1962,49.1962,49.1962,49.1962,286.0
2024-10-10 15:00:00,50.88,50.88,50.88,50.88,0.0,49.1962,49.1962,49.1962,49.1962,0.0
2024-10-10 15:30:00,50.88,50.9,50.88,50.9,14183.0,49.1962,49.2155,49.1962,49.2155,14183.0
2024-10-11 09:30:00,50.92,50.92,50.91,50.92,1900.0,49.2349,49.2349,49.2252,49.2349,1900.0
2024-10-11 10:00:00,50.92,50.93,50.92,50.93,7834.0,49.2349,49.2445,49.2349,49.2445,7834.0
2024-10-11 10:30:00,50.92,50.92,50.92,50.92,1000.0,49.2349,49.2349,49.2349,49.2349,1000.0
2024-10-11 11:00:00,50.92,50.92,50.92,50.92,5317.0,49.2349,49.2349,49.2349,49.2349,5317.0
2024-10-11 11:30:00,50.92,50.92,50.92,50.92,1700.0,49.2349,49.2349,49.2349,49.2349,1700.0
2024-10-11 12:00:00,50.92,50.92,50.92,50.92,1700.0,49.2349,49.2349,49.2349,49.2349,1700.0
2024-10-11 12:30:00,50.92,50.92,50.92,50.92,22480.0,49.2349,49.2349,49.2349,49.2349,22480.0
2024-10-11 13:00:00,50.92,50.92,50.91,50.91,7605.0,49.2349,49.2349,49.2252,49.2252,7605.0
2024-10-11 13:30:00,50.91,50.91,50.91,50.91,5256.0,49.2252,49.2252,49.2252,49.2252,5256.0
2024-10-11 14:00:00,50.91,50.91,50.9,50.91,15502.0,49.2252,49.2252,49.2155,49.2252,15502.0
2024-10-11 14:30:00,50.91,50.91,50.91,50.91,2200.0,49.2252,49.2252,49.2252,49.2252,2200.0
2024-10-11 15:00:00,50.91,50.91,50.91,50.91,500.0,49.2252,49.2252,49.2252,49.2252,500.0
2024-10-11 15:30:00,50.91,50.91,50.9,50.9,11392.0,49.2252,49.2252,49.2155,49.2155,11392.0
2024-10-14 09:30:00,50.93,50.93,50.92,50.92,800.0,49.2445,49.2445,49.2349,49.2349,800.0
2024-10-14 10:00:00,50.92,50.92,50.92,50.92,1000.0,49.2349,49.2349,49.2349,49.2349,1000.0
2024-10-14 10:30:00,50.92,50.92,50.91,50.91,4599.0,49.2349,49.2349,49.2252,49.2252,4599.0
2024-10-14 11:00:00,50.91,50.91,50.9,50.9,5598.0,49.2252,49.2252,49.2155,49.2155,5598.0
2024-10-14 11:30:00,50.9,50.91,50.9,50.91,3823.0,49.2155,49.2252,49.2155,49.2252,3823.0
2024-10-14 12:00:00,50.9,50.9,50.89,50.9,4506.0,49.2155,49.2155,49.2059,49.2155,4506.0
2024-10-14 12:30:00,50.9,50.9,50.9,50.9,1269.0,49.2155,49.2155,49.2155,49.2155,1269.0
2024-10-14 13:00:00,50.9,50.9,50.9,50.9,0.0,49.2155,49.2155,49.2155,49.2155,0.0
2024-10-14 13:30:00,50.9,50.9,50.9,50.9,4974.0,49.2155,49.2155,49.2155,49.2155,4974.0
2024-10-14 14:00:00,50.9,50.9,50.9,50.9,0.0,49.2155,49.2155,49.2155,49.2155,0.0
2024-10-14 14:30:00,50.9,50.9,50.9,50.9,0.0,49.2155,49.2155,49.2155,49.2155,0.0
2024-10-14 15:00:00,50.91,50.92,50.91,50.92,784.0,49.2252,49.2349,49.2252,49.2349,784.0
2024-10-14 15:30:00,50.92,50.92,50.91,50.91,10191.0,49.2349,49.2349,49.2252,49.2252,10191.0
2024-10-15 09:30:00,50.93,50.93,50.93,50.93,600.0,49.2445,49.2445,49.2445,49.2445,600.0
2024-10-15 10:00:00,50.92,50.92,50.92,50.92,3082.0,49.2349,49.2349,49.2349,49.2349,3082.0
2024-10-15 10:30:00,50.92,50.92,50.91,50.91,13960.0,49.2349,49.2349,49.2252,49.2252,13960.0
2024-10-15 11:00:00,50.91,50.91,50.91,50.91,5500.0,49.2252,49.2252,49.2252,49.2252,5500.0
2024-10-15 11:30:00,50.91,50.91,50.91,50.91,1409.0,49.2252,49.2252,49.2252,49.2252,1409.0
2024-10-15 12:00:00,50.91,50.92,50.91,50.91,4100.0,49.2252,49.2349,49.2252,49.2252,4100.0
2024-10-15 12:30:00,50.91,50.92,50.91,50.91,3900.0,49.2252,49.2349,49.2252,49.2252,3900.0
2024-10-15 13:00:00,50.91,50.91,50.91,50.91,0.0,49.2252,49.2252,49.2252,49.2252,0.0
2024-10-15 13:30:00,50.91,50.91,50.91,50.91,4600.0,49.2252,49.2252,49.2252,49.2252,4600.0
2024-10-15 14:00:00,50.91,50.91,50.91,50.91,2700.0,49.2252,49.2252,49.2252,49.2252,2700.0
2024-10-15 14:30:00,50.91,50.91,50.91,50.91,1400.0,49.2252,49.2252,49.2252,49.2252,1400.0
2024-10-15 15:00:00,50.91,50.91,50.91,50.91,1000.0,49.2252,49.2252,49.2252,49.2252,1000.0
2024-10-15 15:30:00,50.92,50.92,50.91,50.91,3900.0,49.2349,49.2349,49.2252,49.2252,3900.0
2024-10-16 09:30:00,50.92,50.92,50.92,50.92,1116.0,49.2349,49.2349,49.2349,49.2349,1116.0
2024-10-16 10:00:00,50.92,50.92,50.92,50.92,200.0,49.2349,49.2349,49.2349,49.2349,200.0
2024-10-16 10:30:00,50.92,50.92,50.92,50.92,1800.0,49.2349,49.2349,49.2349,49.2349,1800.0
2024-10-16 11:00:00,50.92,50.92,50.92,50.92,10698.0,49.2349,49.2349,49.2349,49.2349,10698.0
2024-10-16 11:30:00,50.92,50.92,50.92,50.92,5800.0,49.2349,49.2349,49.2349,49.2349,5800.0
2024-10-16 12:00:00,50.92,50.92,50.92,50.92,1700.0,49.2349,49.2349,49.2349,49.2349,1700.0
2024-10-16 12:30:00,50.92,50.92,50.92,50.92,2300.0,49.2349,49.2349,49.2349,49.2349,2300.0
2024-10-16 13:00:00,50.92,50.92,50.92,50.92,1800.0,49.2349,49.2349,49.2349,49.2349,1800.0
2024-10-16 13:30:00,50.92,50.92,50.92,50.92,200.0,49.2349,49.2349,49.2349,49.2349,200.0
2024-10-16 14:00:00,50.92,50.92,50.92,50.92,100.0,49.2349,49.2349,49.2349,49.2349,100.0
2024-10-16 14:30:00,50.93,50.93,50.92,50.92,1300.0,49.2445,49.2445,49.2349,49.2349,1300.0
2024-10-16 15:00:00,50.93,50.93,50.92,50.93,6400.0,49.2445,49.2445,49.2349,49.2445,6400.0
2024-10-16 15:30:00,50.93,50.93,50.84,50.88,24566.0,49.2445,49.2445,49.1575,49.1962,24566.0
2024-10-17 09:30:00,50.92,50.92,50.91,50.91,3281.0,49.2349,49.2349,49.2252,49.2252,3281.0
2024-10-17 10:00:00,50.91,50.92,50.91,50.92,3803.0,49.2252,49.2349,49.2252,49.2349,3803.0
2024-10-17 10:30:00,50.92,50.94,50.92,50.94,7170.0,49.2349,49.2542,49.2349,49.2542,7170.0
2024-10-17 11:00:00,50.94,50.94,50.93,50.94,5350.0,49.2542,49.2542,49.2445,49.2542,5350.0
2024-10-17 11:30:00,50.94,50.94,50.93,50.93,5200.0,49.2542,49.2542,49.2445,49.2445,5200.0
2024-10-17 12:00:00,50.93,50.94,50.92,50.92,2535.0,49.2445,49.2542,49.2349,49.2349,2535.0
2024-10-17 12:30:00,50.92,50.92,50.92,50.92,1300.0,49.2349,49.2349,49.2349,49.2349,1300.0
2024-10-17 13:00:00,50.92,50.92,50.92,50.92,1300.0,49.2349,49.2349,49.2349,49.2349,1300.0
2024-10-17 13:30:00,50.92,50.92,50.92,50.92,800.0,49.2349,49.2349,49.2349,49.2349,800.0
2024-10-17 14:00:00,50.92,50.92,50.92,50.92,0.0,49.2349,49.2349,49.2349,49.2349,0.0
2024-10-17 14:30:00,50.93,50.93,50.93,50.93,700.0,49.2445,49.2445,49.2445,49.2445,700.0
2024-10-17 15:00:00,50.94,50.94,50.94,50.94,2136.0,49.2542,49.2542,49.2542,49.2542,2136.0
2024-10-17 15:30:00,50.94,50.94,50.94,50.94,0.0,49.2542,49.2542,49.2542,49.2542,0.0
2024-10-18 09:30:00,50.95,50.97,50.95,50.97,2100.0,49.2639,49.2832,49.2639,49.2832,2100.0
2024-10-18 10:00:00,50.97,50.97,50.97,50.97,2000.0,49.2832,49.2832,49.2832,49.2832,2000.0
2024-10-18 10:30:00,50.97,50.97,50.97,50.97,0.0,49.2832,49.2832,49.2832,49.2832,0.0
2024-10-18 11:00:00,50.97,50.97,50.97,50.97,400.0,49.2832,49.2832,49.2832,49.2832,400.0
2024-10-18 11:30:00,50.97,50.98,50.97,50.97,20478.0,49.2832,49.2929,49.2832,49.2832,20478.0
2024-10-18 12:00:00,50.97,50.98,50.97,50.97,800.0,49.2832,49.2929,49.2832,49.2832,800.0
2024-10-18 12:30:00,50.98,50.98,50.97,50.97,1200.0,49.2929,49.2929,49.2832,49.2832,1200.0
2024-10-18 13:00:00,50.98,50.98,50.98,50.98,700.0,49.2929,49.2929,49.2929,49.2929,700.0
2024-10-18 13:30:00,50.98,50.98,50.98,50.98,2100.0,49.2929,49.2929,49.2929,49.2929,2100.0
2024-10-18 14:00:00,50.98,50.98,50.97,50.97,2200.0,49.2929,49.2929,49.2832,49.2832,2200.0
2024-10-18 14:30:00,50.97,50.97,50.97,50.97,0.0,49.2832,49.2832,49.2832,49.2832,0.0
2024-10-18 15:00:00,50.97,50.97,50.97,50.97,0.0,49.2832,49.2832,49.2832,49.2832,0.0
2024-10-18 15:30:00,50.97,50.97,50.96,50.96,3815.0,49.2832,49.2832,49.2735,49.2735,3815.0
2024-10-21 09:30:00,50.96,50.97,50.96,50.97,2688.0,49.2735,49.2832,49.2735,49.2832,2688.0
2024-10-21 10:00:00,50.97,50.97,50.97,50.97,400.0,49.2832,49.2832,49.2832,49.2832,400.0
2024-10-21 10:30:00,50.97,50.97,50.97,50.97,640.0,49.2832,49.2832,49.2832,49.2832,640.0
2024-10-21 11:00:00,50.97,50.97,50.97,50.97,500.0,49.2832,49.2832,49.2832,49.2832,500.0
2024-10-21 11:30:00,50.97,50.97,50.96,50.97,4937.0,49.2832,49.2832,49.2735,49.2832,4937.0
2024-10-21 12:00:00,50.97,50.97,50.97,50.97,500.0,49.2832,49.2832,49.2832,49.2832,500.0
2024-10-21 12:30:00,50.97,50.97,50.97,50.97,300.0,49.2832,49.2832,49.2832,49.2832,300.0
2024-10-21 13:00:00,50.97,50.97,50.97,50.97,237.0,49.2832,49.2832,49.2832,49.2832,237.0
2024-10-21 13:30:00,50.97,50.98,50.97,50.98,12994.0,49.2832,49.2929,49.2832,49.2929,12994.0
2024-10-21 14:00:00,50.98,50.98,50.97,50.98,520.0,49.2929,49.2929,49.2832,49.2929,520.0
2024-10-21 14:30:00,50.98,50.98,50.98,50.98,100.0,49.2929,49.2929,49.2929,49.2929,100.0
2024-10-21 15:00:00,50.98,50.98,50.98,50.98,5300.0,49.2929,49.2929,49.2929,49.2929,5300.0
2024-10-21 15:30:00,50.98,50.98,50.98,50.98,1500.0,49.2929,49.2929,49.2929,49.2929,1500.0
2024-10-22 09:30:00,50.98,50.98,50.98,50.98,3130.0,49.2929,49.2929,49.2929,49.2929,3130.0
2024-10-22 10:00:00,50.98,50.98,50.98,50.98,800.0,49.2929,49.2929,49.2929,49.2929,800.0
2024-10-22 10:30:00,50.98,50.98,50.98,50.98,1100.0,49.2929,49.2929,49.2929,49.2929,1100.0
2024-10-22 11:00:00,50.98,50.98,50.98,50.98,600.0,49.2929,49.2929,49.2929,49.2929,600.0
2024-10-22 11:30:00,50.98,50.98,50.98,50.98,3880.0,49.2929,49.2929,49.2929,49.2929,3880.0
2024-10-22 12:00:00,50.98,50.98,50.98,50.98,800.0,49.2929,49.2929,49.2929,49.2929,800.0
2024-10-22 12:30:00,50.98,50.98,50.98,50.98,100.0,49.2929,49.2929,49.2929,49.2929,100.0
2024-10-22 13:00:00,50.98,50.98,50.98,50.98,0.0,49.2929,49.2929,49.2929,49.2929,0.0
2024-10-22 13:30:00,50.98,50.98,50.98,50.98,1190.0,49.2929,49.2929,49.2929,49.2929,1190.0
2024-10-22 14:00:00,50.98,50.98,50.98,50.98,500.0,49.2929,49.2929,49.2929,49.2929,500.0
2024-10-22 14:30:00,50.98,50.98,50.98,50.98,2010.0,49.2929,49.2929,49.2929,49.2929,2010.0
2024-10-22 15:00:00,50.98,50.98,50.98,50.98,500.0,49.2929,49.2929,49.2929,49.2929,500.0
2024-10-22 15:30:00,50.98,50.99,50.98,50.98,7109.0,49.2929,49.3025,49.2929,49.2929,7109.0
2024-10-23 09:30:00,50.99,50.99,50.99,50.99,800.0,49.3025,49.3025,49.3025,49.3025,800.0
2024-10-23 10:00:00,50.99,50.99,50.99,50.99,200.0,49.3025,49.3025,49.3025,49.3025,200.0
2024-10-23 10:30:00,50.99,50.99,50.99,50.99,300.0,49.3025,49.3025,49.3025,49.3025,300.0
2024-10-23 11:00:00,50.99,50.99,50.99,50.99,597.0,49.3025,49.3025,49.3025,49.3025,597.0
2024-10-23 11:30:00,50.99,50.99,50.99,50.99,100.0,49.3025,49.3025,49.3025,49.3025,100.0
2024-10-23 12:00:00,50.99,51.01,50.99,51.01,6603.0,49.3025,49.3219,49.3025,49.3219,6603.0
2024-10-23 12:30:00,51.0,51.0,50.99,50.99,3977.0,49.3122,49.3122,49.3025,49.3025,3977.0
2024-10-23 13:00:00,50.99,50.99,50.99,50.99,500.0,49.3025,49.3025,49.3025,49.3025,500.0
2024-10-23 13:30:00,50.99,50.99,50.99,50.99,300.0,49.3025,49.3025,49.3025,49.3025,300.0
2024-10-23 14:00:00,50.99,50.99,50.99,50.99,625.0,49.3025,49.3025,49.3025,49.3025,625.0
2024-10-23 14:30:00,50.99,50.99,50.99,50.99,0.0,49.3025,49.3025,49.3025,49.3025,0.0
2024-10-23 15:00:00,50.99,50.99,50.99,50.99,1290.0,49.3025,49.3025,49.3025,49.3025,1290.0
2024-10-23 15:30:00,50.99,50.99,50.99,50.99,0.0,49.3025,49.3025,49.3025,49.3025,0.0
2024-10-24 09:30:00,51.01,51.01,51.01,51.01,1023.0,49.3219,49.3219,49.3219,49.3219,1023.0
2024-10-24 10:00:00,51.01,51.02,51.01,51.02,1661.0,49.3219,49.3316,49.3219,49.3316,1661.0
2024-10-24 10:30:00,51.02,51.02,51.02,51.02,400.0,49.3316,49.3316,49.3316,49.3316,400.0
2024-10-24 11:00:00,51.02,51.02,51.01,51.02,600.0,49.3316,49.3316,49.3219,49.3316,600.0
2024-10-24 11:30:00,51.02,51.02,51.02,51.02,0.0,49.3316,49.3316,49.3316,49.3316,0.0
2024-10-24 12:00:00,51.02,51.02,51.02,51.02,300.0,49.3316,49.3316,49.3316,49.3316,300.0
2024-10-24 12:30:00,51.02,51.02,51.02,51.02,100.0,49.3316,49.3316,49.3316,49.3316,100.0
2024-10-24 13:00:00,51.02,51.02,51.02,51.02,100.0,49.3316,49.3316,49.3316,49.3316,100.0
2024-10-24 13:30:00,51.02,51.02,51.02,51.02,1000.0,49.3316,49.3316,49.3316,49.3316,1000.0
2024-10-24 14:00:00,51.01,51.01,51.01,51.01,100.0,49.3219,49.3219,49.3219,49.3219,100.0
2024-10-24 14:30:00,51.02,51.02,51.02,51.02,100.0,49.3316,49.3316,49.3316,49.3316,100.0
2024-10-24 15:00:00,51.02,51.02,51.02,51.02,200.0,49.3316,49.3316,49.3316,49.3316,200.0
2024-10-24 15:30:00,51.02,51.02,51.02,51.02,2100.0,49.3316,49.3316,49.3316,49.3316,2100.0
2024-10-25 09:30:00,51.04,51.05,51.04,51.05,1891.0,49.3509,49.3606,49.3509,49.3606,1891.0
2024-10-25 10:00:00,51.05,51.05,51.05,51.05,600.0,49.3606,49.3606,49.3606,49.3606,600.0
2024-10-25 10:30:00,51.05,51.08,51.05,51.07,57248.0,49.3606,49.3896,49.3606,49.3799,57248.0
2024-10-25 11:00:00,51.07,51.07,51.07,51.07,0.0,49.3799,49.3799,49.3799,49.3799,0.0
2024-10-25 11:30:00,51.06,51.06,51.06,51.06,400.0,49.3702,49.3702,49.3702,49.3702,400.0
2024-10-25 12:00:00,51.06,51.06,51.06,51.06,404.0,49.3702,49.3702,49.3702,49.3702,404.0
2024-10-25 12:30:00,51.06,51.06,51.06,51.06,0.0,49.3702,49.3702,49.3702,49.3702,0.0
2024-10-25 13:00:00,51.06,51.06,51.06,51.06,0.0,49.3702,49.3702,49.3702,49.3702,0.0
2024-10-25 13:30:00,51.06,51.06,51.06,51.06,0.0,49.3702,49.3702,49.3702,49.3702,0.0
2024-10-25 14:00:00,51.06,51.06,51.06,51.06,0.0,49.3702,49.3702,49.3702,49.3702,0.0
2024-10-25 14:30:00,51.06,51.06,51.06,51.06,200.0,49.3702,49.3702,49.3702,49.3702,200.0
2024-10-25 15:00:00,51.06,51.06,51.06,51.06,596.0,49.3702,49.3702,49.3702,49.3702,596.0
2024-10-25 15:30:00,51.06,51.07,51.06,51.06,6300.0,49.3702,49.3799,49.3702,49.3702,6300.0
2024-10-28 09:30:00,51.08,51.08,51.08,51.08,1400.0,49.3896,49.3896,49.3896,49.3896,1400.0
2024-10-28 10:00:00,51.08,51.09,51.08,51.09,3504.0,49.3896,49.3992,49.3896,49.3992,3504.0
2024-10-28 10:30:00,51.09,51.09,51.08,51.08,300.0,49.3992,49.3992,49.3896,49.3896,300.0
2024-10-28 11:00:00,51.08,51.08,51.08,51.08,200.0,49.3896,49.3896,49.3896,49.3896,200.0
2024-10-28 11:30:00,51.08,51.08,51.08,51.08,200.0,49.3896,49.3896,49.3896,49.3896,200.0
2024-10-28 12:00:00,51.09,51.09,51.09,51.09,200.0,49.3992,49.3992,49.3992,49.3992,200.0
2024-10-28 12:30:00,51.08,51.09,51.08,51.09,200.0,49.3896,49.3992,49.3896,49.3992,200.0
2024-10-28 13:00:00,51.09,51.09,51.08,51.08,300.0,49.3992,49.3992,49.3896,49.3896,300.0
2024-10-28 13:30:00,51.08,51.08,51.08,51.08,0.0,49.3896,49.3896,49.3896,49.3896,0.0
2024-10-28 14:00:00,51.09,51.09,51.08,51.08,200.0,49.3992,49.3992,49.3896,49.3896,200.0
2024-10-28 14:30:00,51.08,51.08,51.08,51.08,100.0,49.3896,49.3896,49.3896,49.3896,100.0
2024-10-28 15:00:00,51.09,51.09,51.09,51.09,200.0,49.3992,49.3992,49.3992,49.3992,200.0
2024-10-28 15:30:00,51.08,51.09,51.08,51.09,2100.0,49.3896,49.3992,49.3896,49.3992,2100.0
2024-10-29 09:30:00,51.09,51.09,51.07,51.07,4300.0,49.3992,49.3992,49.3799,49.3799,4300.0
2024-10-29 10:00:00,51.08,51.08,51.07,51.08,1100.0,49.3896,49.3896,49.3799,49.3896,1100.0
2024-10-29 10:30:00,51.07,51.08,51.07,51.07,400.0,49.3799,49.3896,49.3799,49.3799,400.0
2024-10-29 11:00:00,51.07,51.08,51.05,51.06,14354.0,49.3799,49.3896,49.3606,49.3702,14354.0
2024-10-29 11:30:00,51.06,51.07,51.06,51.07,600.0,49.3702,49.3799,49.3702,49.3799,600.0
2024-10-29 12:00:00,51.07,51.07,51.07,51.07,1421.0,49.3799,49.3799,49.3799,49.3799,1421.0
2024-10-29 12:30:00,51.08,51.08,51.08,51.08,100.0,49.3896,49.3896,49.3896,49.3896,100.0
2024-10-29 13:00:00,51.08,51.08,51.08,51.08,0.0,49.3896,49.3896,49.3896,49.3896,0.0
2024-10-29 13:30:00,51.08,51.08,51.08,51.08,0.0,49.3896,49.3896,49.3896,49.3896,0.0
2024-10-29 14:00:00,51.08,51.08,51.08,51.08,100.0,49.3896,49.3896,49.3896,49.3896,100.0
2024-10-29 14:30:00,51.08,51.08,51.08,51.08,1100.0,49.3896,49.3896,49.3896,49.3896,1100.0
2024-10-29 15:00:00,51.08,51.08,51.08,51.08,0.0,49.3896,49.3896,49.3896,49.3896,0.0
2024-10-29 15:30:00,51.08,51.08,51.08,51.08,2000.0,49.3896,49.3896,49.3896,49.3896,2000.0
2024-10-30 09:30:00,51.08,51.08,51.07,51.07,1598.0,49.3896,49.3896,49.3799,49.3799,1598.0
2024-10-30 10:00:00,51.08,51.08,51.08,51.08,100.0,49.3896,49.3896,49.3896,49.3896,100.0
2024-10-30 10:30:00,51.08,51.08,51.08,51.08,500.0,49.3896,49.3896,49.3896,49.3896,500.0
2024-10-30 11:00:00,51.08,51.08,51.05,51.05,12700.0,49.3896,49.3896,49.3606,49.3606,12700.0
2024-10-30 11:30:00,51.05,51.05,51.05,51.05,100.0,49.3606,49.3606,49.3606,49.3606,100.0
2024-10-30 12:00:00,51.06,51.06,51.06,51.06,300.0,49.3702,49.3702,49.3702,49.3702,300.0
2024-10-30 12:30:00,51.07,51.07,51.07,51.07,200.0,49.3799,49.3799,49.3799,49.3799,200.0
2024-10-30 13:00:00,51.07,51.07,51.07,51.07,300.0,49.3799,49.3799,49.3799,49.3799,300.0
2024-10-30 13:30:00,51.07,51.08,51.07,51.07,1781.0,49.3799,49.3896,49.3799,49.3799,1781.0
2024-10-30 14:00:00,51.08,51.08,51.08,51.08,400.0,49.3896,49.3896,49.3896,49.3896,400.0
2024-10-30 14:30:00,51.08,51.08,51.07,51.07,8280.0,49.3896,49.3896,49.3799,49.3799,8280.0
2024-10-30 15:00:00,51.06,51.07,51.05,51.05,38860.0,49.3702,49.3799,49.3606,49.3606,38860.0
2024-10-30 15:30:00,51.05,51.05,51.03,51.05,98832.0,49.3606,49.3606,49.3412,49.3606,98832.0
2024-10-31 09:30:00,51.06,51.06,51.06,51.06,2000.0,49.3702,49.3702,49.3702,49.3702,2000.0
2024-10-31 10:00:00,51.06,51.06,51.06,51.06,1600.0,49.3702,49.3702,49.3702,49.3702,1600.0
2024-10-31 10:30:00,51.05,51.06,51.05,51.06,7413.0,49.3606,49.3702,49.3606,49.3702,7413.0
2024-10-31 11:00:00,51.05,51.05,51.05,51.05,2399.0,49.3606,49.3606,49.3606,49.3606,2399.0
2024-10-31 11:30:00,51.05,51.05,51.05,51.05,1619.0,49.3606,49.3606,49.3606,49.3606,1619.0
2024-10-31 12:00:00,51.05,51.05,51.05,51.05,0.0,49.3606,49.3606,49.3606,49.3606,0.0
2024-10-31 12:30:00,51.05,51.05,51.05,51.05,200.0,49.3606,49.3606,49.3606,49.3606,200.0
2024-10-31 13:00:00,51.05,51.05,51.05,51.05,0.0,49.3606,49.3606,49.3606,49.3606,0.0
2024-10-31 13:30:00,51.05,51.05,51.05,51.05,100.0,49.3606,49.3606,49.3606,49.3606,100.0
2024-10-31 14:00:00,51.05,51.05,51.05,51.05,433.0,49.3606,49.3606,49.3606,49.3606,433.0
2024-10-31 14:30:00,51.05,51.05,51.05,51.05,1100.0,49.3606,49.3606,49.3606,49.3606,1100.0
2024-10-31 15:00:00,51.05,51.05,51.05,51.05,0.0,49.3606,49.3606,49.3606,49.3606,0.0
2024-10-31 15:30:00,51.05,51.05,51.05,51.05,5480.0,49.3606,49.3606,49.3606,49.3606,5480.0
2024-11-01 09:30:00,50.83,50.84,50.83,50.84,5015.0,49.3824,49.3921,49.3824,49.3921,5015.0
2024-11-01 10:00:00,50.84,50.84,50.84,50.84,5814.0,49.3921,49.3921,49.3921,49.3921,5814.0
2024-11-01 10:30:00,50.84,50.84,50.84,50.84,0.0,49.3921,49.3921,49.3921,49.3921,0.0
2024-11-01 11:00:00,50.84,50.85,50.84,50.85,9800.0,49.3921,49.4019,49.3921,49.4019,9800.0
2024-11-01 11:30:00,50.85,50.85,50.85,50.85,600.0,49.4019,49.4019,49.4019,49.4019,600.0
2024-11-01 12:00:00,50.85,50.85,50.85,50.85,1514.0,49.4019,49.4019,49.4019,49.4019,1514.0
2024-11-01 12:30:00,50.85,50.85,50.85,50.85,1818.0,49.4019,49.4019,49.4019,49.4019,1818.0
2024-11-01 13:00:00,50.85,50.85,50.85,50.85,0.0,49.4019,49.4019,49.4019,49.4019,0.0
2024-11-01 13:30:00,50.85,50.85,50.85,50.85,0.0,49.4019,49.4019,49.4019,49.4019,0.0
2024-11-01 14:00:00,50.85,50.85,50.84,50.85,5562.0,49.4019,49.4019,49.3921,49.4019,5562.0
2024-11-01 14:30:00,50.85,50.85,50.85,50.85,100.0,49.4019,49.4019,49.4019,49.4019,100.0
2024-11-01 15:00:00,50.85,50.85,50.85,50.85,0.0,49.4019,49.4019,49.4019,49.4019,0.0
2024-11-01 15:30:00,50.85,50.86,50.85,50.86,6122.0,49.4019,49.4116,49.4019,49.4116,6122.0
2024-11-04 09:30:00,50.85,50.86,50.85,50.86,2024.0,49.4019,49.4116,49.4019,49.4116,2024.0
2024-11-04 10:00:00,50.86,50.87,50.86,50.87,1809.0,49.4116,49.4213,49.4116,49.4213,1809.0
2024-11-04 10:30:00,50.87,50.87,50.87,50.87,2400.0,49.4213,49.4213,49.4213,49.4213,2400.0
2024-11-04 11:00:00,50.87,50.87,50.87,50.87,3019.0,49.4213,49.4213,49.4213,49.4213,3019.0
2024-11-04 11:30:00,50.88,50.88,50.88,50.88,300.0,49.431,49.431,49.431,49.431,300.0
2024-11-04 12:00:00,50.88,50.88,50.88,50.88,2500.0,49.431,49.431,49.431,49.431,2500.0
2024-11-04 12:30:00,50.88,50.88,50.88,50.88,600.0,49.431,49.431,49.431,49.431,600.0
2024-11-04 13:00:00,50.88,50.88,50.88,50.88,0.0,49.431,49.431,49.431,49.431,0.0
2024-11-04 13:30:00,50.88,50.88,50.88,50.88,3395.0,49.431,49.431,49.431,49.431,3395.0
2024-11-04 14:00:00,50.88,50.88,50.88,50.88,3403.0,49.431,49.431,49.431,49.431,3403.0
2024-11-04 14:30:00,50.88,50.88,50.88,50.88,2897.0,49.431,49.431,49.431,49.431,2897.0
2024-11-04 15:00:00,50.88,50.88,50.88,50.88,8051.0,49.431,49.431,49.431,49.431,8051.0
2024-11-04 15:30:00,50.88,50.88,50.88,50.88,16836.0,49.431,49.431,49.431,49.431,16836.0
2024-11-05 09:30:00,50.88,50.89,50.88,50.88,3808.0,49.431,49.4407,49.431,49.431,3808.0
2024-11-05 10:00:00,50.88,50.88,50.88,50.88,0.0,49.431,49.431,49.431,49.431,0.0
2024-11-05 10:30:00,50.88,50.88,50.88,50.88,100.0,49.431,49.431,49.431,49.431,100.0
2024-11-05 11:00:00,50.88,50.88,50.88,50.88,300.0,49.431,49.431,49.431,49.431,300.0
2024-11-05 11:30:00,50.88,50.88,50.88,50.88,200.0,49.431,49.431,49.431,49.431,200.0
2024-11-05 12:00:00,50.88,50.88,50.88,50.88,1100.0,49.431,49.431,49.431,49.431,1100.0
2024-11-05 12:30:00,50.88,50.89,50.88,50.88,2710.0,49.431,49.4407,49.431,49.431,2710.0
2024-11-05 13:00:00,50.89,50.89,50.88,50.89,8900.0,49.4407,49.4407,49.431,49.4407,8900.0
2024-11-05 13:30:00,50.89,50.9,50.89,50.9,2648.0,49.4407,49.4504,49.4407,49.4504,2648.0
2024-11-05 14:00:00,50.9,50.9,50.9,50.9,2515.0,49.4504,49.4504,49.4504,49.4504,2515.0
2024-11-05 14:30:00,50.9,50.9,50.9,50.9,2300.0,49.4504,49.4504,49.4504,49.4504,2300.0
2024-11-05 15:00:00,50.9,50.9,50.9,50.9,3452.0,49.4504,49.4504,49.4504,49.4504,3452.0
2024-11-05 15:30:00,50.9,50.9,50.9,50.9,3600.0,49.4504,49.4504,49.4504,49.4504,3600.0
2024-11-06 09:30:00,50.91,50.95,50.91,50.95,10970.0,49.4602,49.499,49.4602,49.499,10970.0
2024-11-06 10:00:00,50.95,50.95,50.95,50.95,6400.0,49.499,49.499,49.499,49.499,6400.0
2024-11-06 10:30:00,50.96,50.96,50.95,50.95,1300.0,49.5087,49.5087,49.499,49.499,1300.0
2024-11-06 11:00:00,50.95,50.95,50.95,50.95,7545.0,49.499,49.499,49.499,49.499,7545.0
2024-11-06 11:30:00,50.95,50.95,50.95,50.95,100.0,49.499,49.499,49.499,49.499,100.0
2024-11-06 12:00:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-06 12:30:00,50.95,50.95,50.95,50.95,100.0,49.499,49.499,49.499,49.499,100.0
2024-11-06 13:00:00,50.95,50.95,50.95,50.95,1200.0,49.499,49.499,49.499,49.499,1200.0
2024-11-06 13:30:00,50.95,50.95,50.95,50.95,200.0,49.499,49.499,49.499,49.499,200.0
2024-11-06 14:00:00,50.95,50.95,50.95,50.95,700.0,49.499,49.499,49.499,49.499,700.0
2024-11-06 14:30:00,50.95,50.95,50.95,50.95,3582.0,49.499,49.499,49.499,49.499,3582.0
2024-11-06 15:00:00,50.95,50.95,50.95,50.95,2000.0,49.499,49.499,49.499,49.499,2000.0
2024-11-06 15:30:00,50.95,50.95,50.92,50.92,4453.0,49.499,49.499,49.4699,49.4699,4453.0
2024-11-07 12:00:00,50.92,50.92,50.91,50.91,1445.0,49.4699,49.4699,49.4602,49.4602,1445.0
2024-11-07 12:30:00,50.91,50.91,50.91,50.91,298.0,49.4602,49.4602,49.4602,49.4602,298.0
2024-11-07 13:00:00,50.91,50.91,50.91,50.91,195.0,49.4602,49.4602,49.4602,49.4602,195.0
2024-11-07 13:30:00,50.91,50.91,50.91,50.91,603.0,49.4602,49.4602,49.4602,49.4602,603.0
2024-11-07 14:00:00,50.91,50.91,50.91,50.91,1032.0,49.4602,49.4602,49.4602,49.4602,1032.0
2024-11-07 14:30:00,50.91,50.92,50.91,50.91,2071.0,49.4602,49.4699,49.4602,49.4602,2071.0
2024-11-07 15:00:00,50.91,50.92,50.91,50.91,1300.0,49.4602,49.4699,49.4602,49.4602,1300.0
2024-11-07 15:30:00,50.91,50.91,50.91,50.91,900.0,49.4602,49.4602,49.4602,49.4602,900.0
2024-11-08 09:30:00,50.93,50.94,50.93,50.94,3633.0,49.4796,49.4893,49.4796,49.4893,3633.0
2024-11-08 10:00:00,50.94,50.95,50.94,50.95,1313.0,49.4893,49.499,49.4893,49.499,1313.0
2024-11-08 10:30:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-08 11:00:00,50.95,50.95,50.95,50.95,800.0,49.499,49.499,49.499,49.499,800.0
2024-11-08 11:30:00,50.95,50.95,50.95,50.95,200.0,49.499,49.499,49.499,49.499,200.0
2024-11-08 12:00:00,50.95,50.95,50.95,50.95,1700.0,49.499,49.499,49.499,49.499,1700.0
2024-11-08 12:30:00,50.95,50.95,50.95,50.95,600.0,49.499,49.499,49.499,49.499,600.0
2024-11-08 13:00:00,50.95,50.95,50.95,50.95,600.0,49.499,49.499,49.499,49.499,600.0
2024-11-08 13:30:00,50.95,50.95,50.95,50.95,1674.0,49.499,49.499,49.499,49.499,1674.0
2024-11-08 14:00:00,50.95,50.95,50.95,50.95,311.0,49.499,49.499,49.499,49.499,311.0
2024-11-08 14:30:00,50.95,50.95,50.95,50.95,3400.0,49.499,49.499,49.499,49.499,3400.0
2024-11-08 15:00:00,50.95,50.95,50.95,50.95,100.0,49.499,49.499,49.499,49.499,100.0
2024-11-08 15:30:00,50.95,50.95,50.95,50.95,1500.0,49.499,49.499,49.499,49.499,1500.0
2024-11-11 09:30:00,50.93,50.93,50.92,50.92,1999.0,49.4796,49.4796,49.4699,49.4699,1999.0
2024-11-11 10:00:00,50.94,50.94,50.94,50.94,300.0,49.4893,49.4893,49.4893,49.4893,300.0
2024-11-11 10:30:00,50.94,50.94,50.94,50.94,0.0,49.4893,49.4893,49.4893,49.4893,0.0
2024-11-11 11:00:00,50.94,50.94,50.93,50.93,300.0,49.4893,49.4893,49.4796,49.4796,300.0
2024-11-11 11:30:00,50.93,50.94,50.93,50.93,2383.0,49.4796,49.4893,49.4796,49.4796,2383.0
2024-11-11 12:00:00,50.93,50.93,50.93,50.93,0.0,49.4796,49.4796,49.4796,49.4796,0.0
2024-11-11 12:30:00,50.93,50.93,50.93,50.93,0.0,49.4796,49.4796,49.4796,49.4796,0.0
2024-11-11 13:00:00,50.94,50.94,50.94,50.94,599.0,49.4893,49.4893,49.4893,49.4893,599.0
2024-11-11 13:30:00,50.94,50.94,50.94,50.94,0.0,49.4893,49.4893,49.4893,49.4893,0.0
2024-11-11 14:00:00,50.94,50.94,50.94,50.94,0.0,49.4893,49.4893,49.4893,49.4893,0.0
2024-11-11 14:30:00,50.94,50.94,50.94,50.94,0.0,49.4893,49.4893,49.4893,49.4893,0.0
2024-11-11 15:00:00,50.94,50.94,50.94,50.94,0.0,49.4893,49.4893,49.4893,49.4893,0.0
2024-11-11 15:30:00,50.94,50.94,50.94,50.94,400.0,49.4893,49.4893,49.4893,49.4893,400.0
2024-11-12 09:30:00,50.95,50.95,50.95,50.95,1575.0,49.499,49.499,49.499,49.499,1575.0
2024-11-12 10:00:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-12 10:30:00,50.95,50.95,50.95,50.95,2200.0,49.499,49.499,49.499,49.499,2200.0
2024-11-12 11:00:00,50.95,50.95,50.95,50.95,4783.0,49.499,49.499,49.499,49.499,4783.0
2024-11-12 11:30:00,50.95,50.95,50.95,50.95,700.0,49.499,49.499,49.499,49.499,700.0
2024-11-12 12:00:00,50.95,50.95,50.95,50.95,3300.0,49.499,49.499,49.499,49.499,3300.0
2024-11-12 12:30:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-12 13:00:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-12 13:30:00,50.95,50.95,50.95,50.95,200.0,49.499,49.499,49.499,49.499,200.0
2024-11-12 14:00:00,50.95,50.95,50.95,50.95,2557.0,49.499,49.499,49.499,49.499,2557.0
2024-11-12 14:30:00,50.95,50.95,50.95,50.95,1252.0,49.499,49.499,49.499,49.499,1252.0
2024-11-12 15:00:00,50.95,50.95,50.95,50.95,1653.0,49.499,49.499,49.499,49.499,1653.0
2024-11-12 15:30:00,50.95,50.95,50.95,50.95,0.0,49.499,49.499,49.499,49.499,0.0
2024-11-13 09:30:00,50.95,50.95,50.95,50.95,1189.0,49.499,49.499,49.499,49.499,1189.0
2024-11-13 10:00:00,50.95,50.95,50.95,50.95,3070.0,49.499,49.499,49.499,49.499,3070.0
2024-11-13 10:30:00,50.95,50.95,50.95,50.95,2900.0,49.499,49.499,49.499,49.499,2900.0
2024-11-13 11:00:00,50.95,50.95,50.95,50.95,1184.0,49.499,49.499,49.499,49.499,1184.0
2024-11-13 11:30:00,50.95,50.95,50.95,50.95,547.0,49.499,49.499,49.499,49.499,547.0
2024-11-13 12:00:00,50.95,50.97,50.95,50.97,8240.0,49.499,49.5184,49.499,49.5184,8240.0
2024-11-13 12:30:00,50.97,50.97,50.97,50.97,0.0,49.5184,49.5184,49.5184,49.5184,0.0
2024-11-13 13:00:00,50.97,50.97,50.97,50.97,2417.0,49.5184,49.5184,49.5184,49.5184,2417.0
2024-11-13 13:30:00,50.97,50.97,50.97,50.97,420.0,49.5184,49.5184,49.5184,49.5184,420.0
2024-11-13 14:00:00,50.97,50.97,50.97,50.97,200.0,49.5184,49.5184,49.5184,49.5184,200.0
2024-11-13 14:30:00,50.97,50.97,50.97,50.97,12041.0,49.5184,49.5184,49.5184,49.5184,12041.0
2024-11-13 15:00:00,50.97,50.97,50.97,50.97,600.0,49.5184,49.5184,49.5184,49.5184,600.0
2024-11-13 15:30:00,50.97,50.97,50.97,50.97,2928.0,49.5184,49.5184,49.5184,49.5184,2928.0
2024-11-14 09:30:00,50.96,50.97,50.96,50.96,1632.0,49.5087,49.5184,49.5087,49.5087,1632.0
2024-11-14 10:00:00,50.97,50.97,50.97,50.97,914.0,49.5184,49.5184,49.5184,49.5184,914.0
2024-11-14 10:30:00,50.97,50.97,50.97,50.97,300.0,49.5184,49.5184,49.5184,49.5184,300.0
2024-11-14 11:00:00,50.97,50.97,50.97,50.97,100.0,49.5184,49.5184,49.5184,49.5184,100.0
2024-11-14 11:30:00,50.97,50.97,50.97,50.97,0.0,49.5184,49.5184,49.5184,49.5184,0.0
2024-11-14 12:00:00,50.97,50.97,50.97,50.97,0.0,49.5184,49.5184,49.5184,49.5184,0.0
2024-11-14 12:30:00,50.97,50.97,50.97,50.97,100.0,49.5184,49.5184,49.5184,49.5184,100.0
2024-11-14 13:00:00,50.97,50.97,50.97,50.97,0.0,49.5184,49.5184,49.5184,49.5184,0.0
2024-11-14 13:30:00,50.97,50.97,50.97,50.97,600.0,49.5184,49.5184,49.5184,49.5184,600.0
2024-11-14 14:00:00,50.97,50.97,50.95,50.95,5912.0,49.5184,49.5184,49.499,49.499,5912.0
2024-11-14 14:30:00,50.96,50.96,50.96,50.96,3511.0,49.5087,49.5087,49.5087,49.5087,3511.0
2024-11-14 15:00:00,50.96,50.97,50.96,50.97,1633.0,49.5087,49.5184,49.5087,49.5184,1633.0
2024-11-14 15:30:00,50.97,50.97,50.96,50.96,11169.0,49.5184,49.5184,49.5087,49.5087,11169.0
2024-11-15 09:30:00,50.97,50.98,50.97,50.98,994.0,49.5184,49.5282,49.5184,49.5282,994.0
2024-11-15 10:00:00,50.98,50.98,50.98,50.98,8150.0,49.5282,49.5282,49.5282,49.5282,8150.0
2024-11-15 10:30:00,50.98,50.98,50.98,50.98,570.0,49.5282,49.5282,49.5282,49.5282,570.0
2024-11-15 11:00:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-15 11:30:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-15 12:00:00,50.98,50.98,50.98,50.98,1900.0,49.5282,49.5282,49.5282,49.5282,1900.0
2024-11-15 12:30:00,50.98,50.98,50.97,50.98,10548.0,49.5282,49.5282,49.5184,49.5282,10548.0
2024-11-15 13:00:00,50.98,50.98,50.98,50.98,400.0,49.5282,49.5282,49.5282,49.5282,400.0
2024-11-15 13:30:00,50.98,50.98,50.97,50.98,4574.0,49.5282,49.5282,49.5184,49.5282,4574.0
2024-11-15 14:00:00,50.98,50.98,50.98,50.98,1061.0,49.5282,49.5282,49.5282,49.5282,1061.0
2024-11-15 14:30:00,50.98,50.98,50.98,50.98,900.0,49.5282,49.5282,49.5282,49.5282,900.0
2024-11-15 15:00:00,50.98,50.98,50.98,50.98,3517.0,49.5282,49.5282,49.5282,49.5282,3517.0
2024-11-15 15:30:00,50.98,50.98,50.97,50.97,6170.0,49.5282,49.5282,49.5184,49.5184,6170.0
2024-11-18 09:30:00,50.97,50.98,50.97,50.98,2600.0,49.5184,49.5282,49.5184,49.5282,2600.0
2024-11-18 10:00:00,50.98,50.98,50.98,50.98,3799.0,49.5282,49.5282,49.5282,49.5282,3799.0
2024-11-18 10:30:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-18 11:00:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-18 11:30:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-18 12:00:00,50.98,50.98,50.98,50.98,0.0,49.5282,49.5282,49.5282,49.5282,0.0
2024-11-18 12:30:00,50.99,50.99,50.99,50.99,755.0,49.5379,49.5379,49.5379,49.5379,755.0
2024-11-18 13:00:00,50.99,50.99,50.99,50.99,1324.0,49.5379,49.5379,49.5379,49.5379,1324.0
2024-11-18 13:30:00,50.99,50.99,50.99,50.99,1100.0,49.5379,49.5379,49.5379,49.5379,1100.0
2024-11-18 14:00:00,50.99,50.99,50.99,50.99,2100.0,49.5379,49.5379,49.5379,49.5379,2100.0
2024-11-18 14:30:00,50.99,50.99,50.98,50.99,4581.0,49.5379,49.5379,49.5282,49.5379,4581.0
2024-11-18 15:00:00,50.99,50.99,50.98,50.98,1300.0,49.5379,49.5379,49.5282,49.5282,1300.0
2024-11-18 15:30:00,50.98,50.99,50.98,50.99,4861.0,49.5282,49.5379,49.5282,49.5379,4861.0
2024-11-19 09:30:00,50.99,50.99,50.99,50.99,1099.0,49.5379,49.5379,49.5379,49.5379,1099.0
2024-11-19 10:00:00,50.99,50.99,50.99,50.99,0.0,49.5379,49.5379,49.5379,49.5379,0.0
2024-11-19 10:30:00,50.99,50.99,50.99,50.99,100.0,49.5379,49.5379,49.5379,49.5379,100.0
2024-11-19 11:00:00,50.99,50.99,50.99,50.99,200.0,49.5379,49.5379,49.5379,49.5379,200.0
2024-11-19 11:30:00,50.98,50.99,50.98,50.99,200.0,49.5282,49.5379,49.5282,49.5379,200.0
2024-11-19 12:00:00,50.99,50.99,50.99,50.99,1996.0,49.5379,49.5379,49.5379,49.5379,1996.0
2024-11-19 12:30:00,50.99,51.0,50.99,51.0,1656.0,49.5379,49.5476,49.5379,49.5476,1656.0
2024-11-19 13:00:00,51.0,51.01,51.0,51.01,1364.0,49.5476,49.5573,49.5476,49.5573,1364.0
2024-11-19 13:30:00,51.01,51.01,51.01,51.01,1600.0,49.5573,49.5573,49.5573,49.5573,1600.0
2024-11-19 14:00:00,51.01,51.01,51.01,51.01,1500.0,49.5573,49.5573,49.5573,49.5573,1500.0
2024-11-19 14:30:00,51.01,51.01,51.01,51.01,2550.0,49.5573,49.5573,49.5573,49.5573,2550.0
2024-11-19 15:00:00,51.01,51.01,51.01,51.01,900.0,49.5573,49.5573,49.5573,49.5573,900.0
2024-11-19 15:30:00,51.01,51.01,50.99,50.99,7254.0,49.5573,49.5573,49.5379,49.5379,7254.0
2024-11-20 09:30:00,51.01,51.01,51.01,51.01,858.0,49.5573,49.5573,49.5573,49.5573,858.0
2024-11-20 10:00:00,51.01,51.01,51.01,51.01,700.0,49.5573,49.5573,49.5573,49.5573,700.0
2024-11-20 10:30:00,51.01,51.01,51.01,51.01,600.0,49.5573,49.5573,49.5573,49.5573,600.0
2024-11-20 11:00:00,51.01,51.01,51.01,51.01,800.0,49.5573,49.5573,49.5573,49.5573,800.0
2024-11-20 11:30:00,51.01,51.01,51.01,51.01,4100.0,49.5573,49.5573,49.5573,49.5573,4100.0
2024-11-20 12:00:00,51.01,51.01,51.01,51.01,3200.0,49.5573,49.5573,49.5573,49.5573,3200.0
2024-11-20 12:30:00,51.01,51.01,51.01,51.01,2977.0,49.5573,49.5573,49.5573,49.5573,2977.0
2024-11-20 13:00:00,51.01,51.01,51.01,51.01,900.0,49.5573,49.5573,49.5573,49.5573,900.0
2024-11-20 13:30:00,51.01,51.01,51.01,51.01,3407.0,49.5573,49.5573,49.5573,49.5573,3407.0
2024-11-20 14:00:00,51.01,51.01,51.01,51.01,1900.0,49.5573,49.5573,49.5573,49.5573,1900.0
2024-11-20 14:30:00,51.01,51.01,51.01,51.01,4300.0,49.5573,49.5573,49.5573,49.5573,4300.0
2024-11-20 15:00:00,51.01,51.01,51.01,51.01,3300.0,49.5573,49.5573,49.5573,49.5573,3300.0
2024-11-20 15:30:00,51.01,51.01,51.01,51.01,600.0,49.5573,49.5573,49.5573,49.5573,600.0
2024-11-21 09:30:00,51.02,51.02,51.01,51.01,696.0,49.567,49.567,49.5573,49.5573,696.0
2024-11-21 10:00:00,51.02,51.02,51.02,51.02,200.0,49.567,49.567,49.567,49.567,200.0
2024-11-21 10:30:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-21 11:00:00,51.02,51.02,51.02,51.02,100.0,49.567,49.567,49.567,49.567,100.0
2024-11-21 11:30:00,51.02,51.02,51.02,51.02,500.0,49.567,49.567,49.567,49.567,500.0
2024-11-21 12:00:00,51.02,51.02,51.02,51.02,100.0,49.567,49.567,49.567,49.567,100.0
2024-11-21 12:30:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-21 13:00:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-21 13:30:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-21 14:00:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-21 14:30:00,51.02,51.02,51.02,51.02,580.0,49.567,49.567,49.567,49.567,580.0
2024-11-21 15:00:00,51.02,51.02,51.02,51.02,4137.0,49.567,49.567,49.567,49.567,4137.0
2024-11-21 15:30:00,51.02,51.02,51.02,51.02,27745.0,49.567,49.567,49.567,49.567,27745.0
2024-11-22 09:30:00,51.03,51.03,51.02,51.02,806.0,49.5767,49.5767,49.567,49.567,806.0
2024-11-22 10:00:00,51.02,51.02,51.02,51.02,200.0,49.567,49.567,49.567,49.567,200.0
2024-11-22 10:30:00,51.02,51.02,51.02,51.02,400.0,49.567,49.567,49.567,49.567,400.0
2024-11-22 11:00:00,51.02,51.03,51.02,51.02,400.0,49.567,49.5767,49.567,49.567,400.0
2024-11-22 11:30:00,51.02,51.03,51.02,51.03,500.0,49.567,49.5767,49.567,49.5767,500.0
2024-11-22 12:00:00,51.02,51.03,51.02,51.02,500.0,49.567,49.5767,49.567,49.567,500.0
2024-11-22 12:30:00,51.02,51.03,51.02,51.02,400.0,49.567,49.5767,49.567,49.567,400.0
2024-11-22 13:00:00,51.02,51.02,51.02,51.02,300.0,49.567,49.567,49.567,49.567,300.0
2024-11-22 13:30:00,51.02,51.02,51.02,51.02,0.0,49.567,49.567,49.567,49.567,0.0
2024-11-22 14:00:00,51.02,51.02,51.02,51.02,400.0,49.567,49.567,49.567,49.567,400.0
2024-11-22 14:30:00,51.02,51.02,51.02,51.02,200.0,49.567,49.567,49.567,49.567,200.0
2024-11-22 15:00:00,51.02,51.03,51.02,51.03,2164.0,49.567,49.5767,49.567,49.5767,2164.0
2024-11-22 15:30:00,51.03,51.03,51.03,51.03,2400.0,49.5767,49.5767,49.5767,49.5767,2400.0
2024-11-25 09:30:00,51.05,51.05,51.03,51.04,4468.0,49.5962,49.5962,49.5767,49.5865,4468.0
2024-11-25 10:00:00,51.03,51.04,51.03,51.03,300.0,49.5767,49.5865,49.5767,49.5767,300.0
2024-11-25 10:30:00,51.03,51.03,51.03,51.03,2483.0,49.5767,49.5767,49.5767,49.5767,2483.0
2024-11-25 11:00:00,51.03,51.04,51.03,51.04,840.0,49.5767,49.5865,49.5767,49.5865,840.0
2024-11-25 11:30:00,51.04,51.04,51.03,51.03,1100.0,49.5865,49.5865,49.5767,49.5767,1100.0
2024-11-25 12:00:00,51.03,51.03,51.03,51.03,748.0,49.5767,49.5767,49.5767,49.5767,748.0
2024-11-25 12:30:00,51.04,51.04,51.04,51.04,100.0,49.5865,49.5865,49.5865,49.5865,100.0
2024-11-25 13:00:00,51.04,51.04,51.04,51.04,0.0,49.5865,49.5865,49.5865,49.5865,0.0
2024-11-25 13:30:00,51.04,51.04,51.04,51.04,0.0,49.5865,49.5865,49.5865,49.5865,0.0
2024-11-25 14:00:00,51.04,51.04,51.04,51.04,0.0,49.5865,49.5865,49.5865,49.5865,0.0
2024-11-25 14:30:00,51.04,51.04,51.04,51.04,0.0,49.5865,49.5865,49.5865,49.5865,0.0
2024-11-25 15:00:00,51.03,51.03,51.03,51.03,500.0,49.5767,49.5767,49.5767,49.5767,500.0
2024-11-25 15:30:00,51.03,51.03,51.03,51.03,909.0,49.5767,49.5767,49.5767,49.5767,909.0
2024-11-26 09:30:00,51.04,51.04,51.03,51.03,1211.0,49.5865,49.5865,49.5767,49.5767,1211.0
2024-11-26 10:00:00,51.03,51.03,51.03,51.03,0.0,49.5767,49.5767,49.5767,49.5767,0.0
2024-11-26 10:30:00,51.03,51.03,51.03,51.03,0.0,49.5767,49.5767,49.5767,49.5767,0.0
2024-11-26 11:00:00,51.03,51.04,51.03,51.04,200.0,49.5767,49.5865,49.5767,49.5865,200.0
2024-11-26 11:30:00,51.04,51.04,51.04,51.04,400.0,49.5865,49.5865,49.5865,49.5865,400.0
2024-11-26 12:00:00,51.04,51.04,51.04,51.04,100.0,49.5865,49.5865,49.5865,49.5865,100.0
2024-11-26 12:30:00,51.04,51.04,51.04,51.04,600.0,49.5865,49.5865,49.5865,49.5865,600.0
2024-11-26 13:00:00,51.04,51.04,51.04,51.04,0.0,49.5865,49.5865,49.5865,49.5865,0.0
2024-11-26 13:30:00,51.05,51.05,51.05,51.05,100.0,49.5962,49.5962,49.5962,49.5962,100.0
2024-11-26 14:00:00,51.05,51.05,51.05,51.05,0.0,49.5962,49.5962,49.5962,49.5962,0.0
2024-11-26 14:30:00,51.05,51.05,51.05,51.05,700.0,49.5962,49.5962,49.5962,49.5962,700.0
2024-11-26 15:00:00,51.05,51.05,51.05,51.05,2486.0,49.5962,49.5962,49.5962,49.5962,2486.0
2024-11-26 15:30:00,51.05,51.05,51.04,51.05,17279.0,49.5962,49.5962,49.5865,49.5962,17279.0
2024-11-27 09:30:00,51.05,51.05,51.05,51.05,1624.0,49.5962,49.5962,49.5962,49.5962,1624.0
2024-11-27 10:00:00,51.05,51.05,51.05,51.05,5788.0,49.5962,49.5962,49.5962,49.5962,5788.0
2024-11-27 10:30:00,51.05,51.05,51.05,51.05,300.0,49.5962,49.5962,49.5962,49.5962,300.0
2024-11-27 11:00:00,51.05,51.05,51.05,51.05,0.0,49.5962,49.5962,49.5962,49.5962,0.0
2024-11-27 11:30:00,51.05,51.05,51.05,51.05,0.0,49.5962,49.5962,49.5962,49.5962,0.0
2024-11-27 12:00:00,51.05,51.05,51.05,51.05,0.0,49.5962,49.5962,49.5962,49.5962,0.0
2024-11-27 12:30:00,51.06,51.06,51.06,51.06,4693.0,49.6059,49.6059,49.6059,49.6059,4693.0
2024-11-27 13:00:00,51.06,51.06,51.06,51.06,0.0,49.6059,49.6059,49.6059,49.6059,0.0
2024-11-27 13:30:00,51.06,51.06,51.06,51.06,3501.0,49.6059,49.6059,49.6059,49.6059,3501.0
2024-11-27 14:00:00,51.06,51.06,51.06,51.06,0.0,49.6059,49.6059,49.6059,49.6059,0.0
2024-11-27 14:30:00,51.06,51.06,51.06,51.06,200.0,49.6059,49.6059,49.6059,49.6059,200.0
2024-11-27 15:00:00,51.06,51.06,51.06,51.06,200.0,49.6059,49.6059,49.6059,49.6059,200.0
2024-11-27 15:30:00,51.06,51.07,51.05,51.05,6040.0,49.6059,49.6156,49.5962,49.5962,6040.0
2024-11-29 09:30:00,51.08,51.08,51.08,51.08,300.0,49.6253,49.6253,49.6253,49.6253,300.0
2024-11-29 10:00:00,51.08,51.08,51.07,51.07,8771.0,49.6253,49.6253,49.6156,49.6156,8771.0
2024-11-29 10:30:00,51.07,51.07,51.07,51.07,0.0,49.6156,49.6156,49.6156,49.6156,0.0
2024-11-29 11:00:00,51.07,51.07,51.07,51.07,979.0,49.6156,49.6156,49.6156,49.6156,979.0
2024-11-29 11:30:00,51.07,51.07,51.07,51.07,0.0,49.6156,49.6156,49.6156,49.6156,0.0
2024-11-29 12:00:00,51.07,51.08,51.07,51.08,1766.0,49.6156,49.6253,49.6156,49.6253,1766.0
2024-11-29 12:30:00,51.07,51.07,51.07,51.07,1000.0,49.6156,49.6156,49.6156,49.6156,1000.0
2024-12-02 09:30:00,50.87,50.88,50.86,50.86,3772.0,49.6366,49.6464,49.6269,49.6269,3772.0
2024-12-02 10:00:00,50.87,50.87,50.87,50.87,5742.0,49.6366,49.6366,49.6366,49.6366,5742.0
2024-12-02 10:30:00,50.87,50.87,50.87,50.87,200.0,49.6366,49.6366,49.6366,49.6366,200.0
2024-12-02 11:00:00,50.87,50.88,50.87,50.88,13049.0,49.6366,49.6464,49.6366,49.6464,13049.0
2024-12-02 11:30:00,50.88,50.89,50.88,50.88,1772.0,49.6464,49.6561,49.6464,49.6464,1772.0
2024-12-02 12:00:00,50.89,50.89,50.89,50.89,100.0,49.6561,49.6561,49.6561,49.6561,100.0
2024-12-02 12:30:00,50.89,50.89,50.89,50.89,0.0,49.6561,49.6561,49.6561,49.6561,0.0
2024-12-02 13:00:00,50.88,50.88,50.88,50.88,6208.0,49.6464,49.6464,49.6464,49.6464,6208.0
2024-12-02 13:30:00,50.88,50.88,50.88,50.88,800.0,49.6464,49.6464,49.6464,49.6464,800.0
2024-12-02 14:00:00,50.88,50.9,50.88,50.9,9765.0,49.6464,49.6659,49.6464,49.6659,9765.0
2024-12-02 14:30:00,50.9,50.9,50.9,50.9,500.0,49.6659,49.6659,49.6659,49.6659,500.0
2024-12-02 15:00:00,50.89,50.89,50.88,50.88,15923.0,49.6561,49.6561,49.6464,49.6464,15923.0
2024-12-02 15:30:00,50.87,50.87,50.87,50.87,15822.0,49.6366,49.6366,49.6366,49.6366,15822.0
2024-12-03 09:30:00,50.87,50.88,50.87,50.88,2341.0,49.6366,49.6464,49.6366,49.6464,2341.0
2024-12-03 10:00:00,50.88,50.88,50.88,50.88,3300.0,49.6464,49.6464,49.6464,49.6464,3300.0
2024-12-03 10:30:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 11:00:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 11:30:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 12:00:00,50.88,50.88,50.88,50.88,818.0,49.6464,49.6464,49.6464,49.6464,818.0
2024-12-03 12:30:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 13:00:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 13:30:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 14:00:00,50.87,50.87,50.87,50.87,290.0,49.6366,49.6366,49.6366,49.6366,290.0
2024-12-03 14:30:00,50.88,50.88,50.88,50.88,100.0,49.6464,49.6464,49.6464,49.6464,100.0
2024-12-03 15:00:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-03 15:30:00,50.87,50.88,50.87,50.87,1600.0,49.6366,49.6464,49.6366,49.6366,1600.0
2024-12-04 09:30:00,50.88,50.88,50.87,50.88,1001.0,49.6464,49.6464,49.6366,49.6464,1001.0
2024-12-04 10:00:00,50.88,50.88,50.88,50.88,1467.0,49.6464,49.6464,49.6464,49.6464,1467.0
2024-12-04 10:30:00,50.88,50.88,50.88,50.88,1201.0,49.6464,49.6464,49.6464,49.6464,1201.0
2024-12-04 11:00:00,50.88,50.89,50.88,50.89,1401.0,49.6464,49.6561,49.6464,49.6561,1401.0
2024-12-04 11:30:00,50.88,50.88,50.88,50.88,1199.0,49.6464,49.6464,49.6464,49.6464,1199.0
2024-12-04 12:00:00,50.89,50.89,50.89,50.89,242.0,49.6561,49.6561,49.6561,49.6561,242.0
2024-12-04 12:30:00,50.9,50.91,50.9,50.91,7125.0,49.6659,49.6757,49.6659,49.6757,7125.0
2024-12-04 13:00:00,50.91,50.91,50.9,50.9,4285.0,49.6757,49.6757,49.6659,49.6659,4285.0
2024-12-04 13:30:00,50.9,50.9,50.9,50.9,0.0,49.6659,49.6659,49.6659,49.6659,0.0
2024-12-04 14:00:00,50.9,50.9,50.9,50.9,2400.0,49.6659,49.6659,49.6659,49.6659,2400.0
2024-12-04 14:30:00,50.9,50.9,50.9,50.9,0.0,49.6659,49.6659,49.6659,49.6659,0.0
2024-12-04 15:00:00,50.89,50.89,50.88,50.88,3808.0,49.6561,49.6561,49.6464,49.6464,3808.0
2024-12-04 15:30:00,50.88,50.9,50.88,50.9,14279.0,49.6464,49.6659,49.6464,49.6659,14279.0
2024-12-05 09:30:00,50.89,50.89,50.88,50.88,4601.0,49.6561,49.6561,49.6464,49.6464,4601.0
2024-12-05 10:00:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-05 10:30:00,50.88,50.88,50.88,50.88,2700.0,49.6464,49.6464,49.6464,49.6464,2700.0
2024-12-05 11:00:00,50.88,50.88,50.88,50.88,0.0,49.6464,49.6464,49.6464,49.6464,0.0
2024-12-05 11:30:00,50.88,50.88,50.88,50.88,300.0,49.6464,49.6464,49.6464,49.6464,300.0
2024-12-05 12:00:00,50.88,50.89,50.88,50.89,875.0,49.6464,49.6561,49.6464,49.6561,875.0
2024-12-05 12:30:00,50.89,50.89,50.89,50.89,0.0,49.6561,49.6561,49.6561,49.6561,0.0
2024-12-05 13:00:00,50.89,50.89,50.89,50.89,200.0,49.6561,49.6561,49.6561,49.6561,200.0
2024-12-05 13:30:00,50.9,50.9,50.9,50.9,900.0,49.6659,49.6659,49.6659,49.6659,900.0
2024-12-05 14:00:00,50.9,50.9,50.9,50.9,0.0,49.6659,49.6659,49.6659,49.6659,0.0
2024-12-05 14:30:00,50.9,50.9,50.9,50.9,0.0,49.6659,49.6659,49.6659,49.6659,0.0
2024-12-05 15:00:00,50.9,50.9,50.9,50.9,0.0,49.6659,49.6659,49.6659,49.6659,0.0
2024-12-05 15:30:00,50.89,50.89,50.89,50.89,380.0,49.6561,49.6561,49.6561,49.6561,380.0
2024-12-06 09:30:00,50.9,50.91,50.9,50.91,1850.0,49.6659,49.6757,49.6659,49.6757,1850.0
2024-12-06 10:00:00,50.91,50.91,50.91,50.91,817.0,49.6757,49.6757,49.6757,49.6757,817.0
2024-12-06 10:30:00,50.91,50.91,50.91,50.91,1800.0,49.6757,49.6757,49.6757,49.6757,1800.0
2024-12-06 11:00:00,50.91,50.91,50.91,50.91,300.0,49.6757,49.6757,49.6757,49.6757,300.0
2024-12-06 11:30:00,50.91,50.91,50.91,50.91,100.0,49.6757,49.6757,49.6757,49.6757,100.0
2024-12-06 12:00:00,50.91,50.91,50.91,50.91,352.0,49.6757,49.6757,49.6757,49.6757,352.0
2024-12-06 12:30:00,50.91,50.91,50.91,50.91,200.0,49.6757,49.6757,49.6757,49.6757,200.0
2024-12-06 13:00:00,50.91,50.91,50.91,50.91,1300.0,49.6757,49.6757,49.6757,49.6757,1300.0
2024-12-06 13:30:00,50.91,50.91,50.91,50.91,200.0,49.6757,49.6757,49.6757,49.6757,200.0
2024-12-06 14:00:00,50.91,50.91,50.91,50.91,600.0,49.6757,49.6757,49.6757,49.6757,600.0
2024-12-06 14:30:00,50.91,50.91,50.91,50.91,300.0,49.6757,49.6757,49.6757,49.6757,300.0
2024-12-06 15:00:00,50.91,50.91,50.91,50.91,900.0,49.6757,49.6757,49.6757,49.6757,900.0
2024-12-06 15:30:00,50.91,50.92,50.91,50.92,8362.0,49.6757,49.6854,49.6757,49.6854,8362.0
2024-12-09 09:30:00,50.92,50.93,50.92,50.92,5427.0,49.6854,49.6952,49.6854,49.6854,5427.0
2024-12-09 10:00:00,50.92,50.92,50.92,50.92,300.0,49.6854,49.6854,49.6854,49.6854,300.0
2024-12-09 10:30:00,50.92,50.92,50.92,50.92,0.0,49.6854,49.6854,49.6854,49.6854,0.0
2024-12-09 11:00:00,50.92,50.92,50.92,50.92,0.0,49.6854,49.6854,49.6854,49.6854,0.0
2024-12-09 11:30:00,50.92,50.93,50.92,50.92,6016.0,49.6854,49.6952,49.6854,49.6854,6016.0
2024-12-09 12:00:00,50.92,50.92,50.92,50.92,3223.0,49.6854,49.6854,49.6854,49.6854,3223.0
2024-12-09 12:30:00,50.92,50.93,50.92,50.92,12257.0,49.6854,49.6952,49.6854,49.6854,12257.0
2024-12-09 13:00:00,50.92,50.92,50.92,50.92,1400.0,49.6854,49.6854,49.6854,49.6854,1400.0
2024-12-09 13:30:00,50.92,50.92,50.92,50.92,1882.0,49.6854,49.6854,49.6854,49.6854,1882.0
2024-12-09 14:00:00,50.92,50.93,50.92,50.93,900.0,49.6854,49.6952,49.6854,49.6952,900.0
2024-12-09 14:30:00,50.92,50.92,50.92,50.92,5729.0,49.6854,49.6854,49.6854,49.6854,5729.0
2024-12-09 15:00:00,50.92,50.92,50.92,50.92,1100.0,49.6854,49.6854,49.6854,49.6854,1100.0
2024-12-09 15:30:00,50.92,50.93,50.92,50.92,12685.0,49.6854,49.6952,49.6854,49.6854,12685.0
2024-12-10 09:30:00,50.93,50.93,50.92,50.92,4399.0,49.6952,49.6952,49.6854,49.6854,4399.0
2024-12-10 10:00:00,50.92,50.92,50.92,50.92,543.0,49.6854,49.6854,49.6854,49.6854,543.0
2024-12-10 10:30:00,50.92,50.92,50.92,50.92,0.0,49.6854,49.6854,49.6854,49.6854,0.0
2024-12-10 11:00:00,50.92,50.92,50.92,50.92,400.0,49.6854,49.6854,49.6854,49.6854,400.0
2024-12-10 11:30:00,50.92,50.92,50.92,50.92,0.0,49.6854,49.6854,49.6854,49.6854,0.0
2024-12-10 12:00:00,50.92,50.92,50.92,50.92,1600.0,49.6854,49.6854,49.6854,49.6854,1600.0
2024-12-10 12:30:00,50.93,50.94,50.93,50.94,3734.0,49.6952,49.7049,49.6952,49.7049,3734.0
2024-12-10 13:00:00,50.94,50.94,50.94,50.94,400.0,49.7049,49.7049,49.7049,49.7049,400.0
2024-12-10 13:30:00,50.94,50.94,50.94,50.94,1300.0,49.7049,49.7049,49.7049,49.7049,1300.0
2024-12-10 14:00:00,50.94,50.94,50.94,50.94,1300.0,49.7049,49.7049,49.7049,49.7049,1300.0
2024-12-10 14:30:00,50.94,50.94,50.94,50.94,600.0,49.7049,49.7049,49.7049,49.7049,600.0
2024-12-10 15:00:00,50.94,50.94,50.94,50.94,500.0,49.7049,49.7049,49.7049,49.7049,500.0
2024-12-10 15:30:00,50.94,50.94,50.93,50.93,14655.0,49.7049,49.7049,49.6952,49.6952,14655.0
2024-12-11 09:30:00,50.94,50.94,50.94,50.94,451.0,49.7049,49.7049,49.7049,49.7049,451.0
2024-12-11 10:00:00,50.94,50.94,50.94,50.94,1000.0,49.7049,49.7049,49.7049,49.7049,1000.0
2024-12-11 10:30:00,50.94,50.94,50.93,50.94,700.0,49.7049,49.7049,49.6952,49.7049,700.0
2024-12-11 11:00:00,50.93,50.93,50.93,50.93,200.0,49.6952,49.6952,49.6952,49.6952,200.0
2024-12-11 11:30:00,50.94,50.94,50.94,50.94,733.0,49.7049,49.7049,49.7049,49.7049,733.0
2024-12-11 12:00:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-11 12:30:00,50.95,50.95,50.95,50.95,600.0,49.7147,49.7147,49.7147,49.7147,600.0
2024-12-11 13:00:00,50.94,50.94,50.94,50.94,2700.0,49.7049,49.7049,49.7049,49.7049,2700.0
2024-12-11 13:30:00,50.94,50.95,50.94,50.94,300.0,49.7049,49.7147,49.7049,49.7049,300.0
2024-12-11 14:00:00,50.95,50.95,50.94,50.94,200.0,49.7147,49.7147,49.7049,49.7049,200.0
2024-12-11 14:30:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-11 15:00:00,50.95,50.95,50.94,50.95,300.0,49.7147,49.7147,49.7049,49.7147,300.0
2024-12-11 15:30:00,50.95,50.95,50.95,50.95,15198.0,49.7147,49.7147,49.7147,49.7147,15198.0
2024-12-12 09:30:00,50.93,50.95,50.93,50.95,791.0,49.6952,49.7147,49.6952,49.7147,791.0
2024-12-12 10:00:00,50.95,50.95,50.95,50.95,425.0,49.7147,49.7147,49.7147,49.7147,425.0
2024-12-12 10:30:00,50.95,50.95,50.95,50.95,300.0,49.7147,49.7147,49.7147,49.7147,300.0
2024-12-12 11:00:00,50.95,50.95,50.95,50.95,500.0,49.7147,49.7147,49.7147,49.7147,500.0
2024-12-12 11:30:00,50.95,50.95,50.95,50.95,1023.0,49.7147,49.7147,49.7147,49.7147,1023.0
2024-12-12 12:00:00,50.95,50.95,50.95,50.95,200.0,49.7147,49.7147,49.7147,49.7147,200.0
2024-12-12 12:30:00,50.95,50.95,50.95,50.95,11637.0,49.7147,49.7147,49.7147,49.7147,11637.0
2024-12-12 13:00:00,50.95,50.96,50.95,50.95,3757.0,49.7147,49.7245,49.7147,49.7147,3757.0
2024-12-12 13:30:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-12 14:00:00,50.95,50.95,50.95,50.95,70439.0,49.7147,49.7147,49.7147,49.7147,70439.0
2024-12-12 14:30:00,50.95,50.95,50.95,50.95,6361.0,49.7147,49.7147,49.7147,49.7147,6361.0
2024-12-12 15:00:00,50.95,50.95,50.95,50.95,700.0,49.7147,49.7147,49.7147,49.7147,700.0
2024-12-12 15:30:00,50.95,50.96,50.95,50.96,2776.0,49.7147,49.7245,49.7147,49.7245,2776.0
2024-12-13 09:30:00,50.95,50.95,50.95,50.95,900.0,49.7147,49.7147,49.7147,49.7147,900.0
2024-12-13 10:00:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-13 10:30:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-13 11:00:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-13 11:30:00,50.95,50.95,50.95,50.95,100.0,49.7147,49.7147,49.7147,49.7147,100.0
2024-12-13 12:00:00,50.95,50.96,50.95,50.96,500.0,49.7147,49.7245,49.7147,49.7245,500.0
2024-12-13 12:30:00,50.96,50.97,50.96,50.97,3068.0,49.7245,49.7342,49.7245,49.7342,3068.0
2024-12-13 13:00:00,50.97,50.97,50.97,50.97,1747.0,49.7342,49.7342,49.7342,49.7342,1747.0
2024-12-13 13:30:00,50.97,50.97,50.97,50.97,0.0,49.7342,49.7342,49.7342,49.7342,0.0
2024-12-13 14:00:00,50.97,50.97,50.97,50.97,855.0,49.7342,49.7342,49.7342,49.7342,855.0
2024-12-13 14:30:00,50.97,50.97,50.97,50.97,1051.0,49.7342,49.7342,49.7342,49.7342,1051.0
2024-12-13 15:00:00,50.98,50.98,50.98,50.98,700.0,49.744,49.744,49.744,49.744,700.0
2024-12-13 15:30:00,50.98,50.98,50.97,50.97,3500.0,49.744,49.744,49.7342,49.7342,3500.0
2024-12-16 09:30:00,50.98,50.98,50.98,50.98,600.0,49.744,49.744,49.744,49.744,600.0
2024-12-16 10:00:00,50.97,50.97,50.97,50.97,300.0,49.7342,49.7342,49.7342,49.7342,300.0
2024-12-16 10:30:00,50.98,50.98,50.97,50.98,600.0,49.744,49.744,49.7342,49.744,600.0
2024-12-16 11:00:00,50.98,50.98,50.98,50.98,400.0,49.744,49.744,49.744,49.744,400.0
2024-12-16 11:30:00,50.98,50.98,50.98,50.98,300.0,49.744,49.744,49.744,49.744,300.0
2024-12-16 12:00:00,50.98,50.98,50.98,50.98,0.0,49.744,49.744,49.744,49.744,0.0
2024-12-16 12:30:00,50.98,50.98,50.98,50.98,2381.0,49.744,49.744,49.744,49.744,2381.0
2024-12-16 13:00:00,50.98,50.98,50.98,50.98,8599.0,49.744,49.744,49.744,49.744,8599.0
2024-12-16 13:30:00,50.98,50.98,50.98,50.98,200.0,49.744,49.744,49.744,49.744,200.0
2024-12-16 14:00:00,50.98,50.98,50.98,50.98,200.0,49.744,49.744,49.744,49.744,200.0
2024-12-16 14:30:00,50.98,50.98,50.98,50.98,200.0,49.744,49.744,49.744,49.744,200.0
2024-12-16 15:00:00,50.98,50.98,50.98,50.98,100.0,49.744,49.744,49.744,49.744,100.0
2024-12-16 15:30:00,50.98,50.99,50.98,50.98,1600.0,49.744,49.7537,49.744,49.744,1600.0
2024-12-17 09:30:00,50.98,50.99,50.98,50.98,8852.0,49.744,49.7537,49.744,49.744,8852.0
2024-12-17 10:00:00,50.98,50.99,50.98,50.98,800.0,49.744,49.7537,49.744,49.744,800.0
2024-12-17 10:30:00,50.98,50.98,50.98,50.98,3700.0,49.744,49.744,49.744,49.744,3700.0
2024-12-17 11:00:00,50.98,50.98,50.98,50.98,3900.0,49.744,49.744,49.744,49.744,3900.0
2024-12-17 11:30:00,50.98,50.99,50.98,50.98,7174.0,49.744,49.7537,49.744,49.744,7174.0
2024-12-17 12:00:00,50.99,50.99,50.98,50.98,7200.0,49.7537,49.7537,49.744,49.744,7200.0
2024-12-17 12:30:00,50.98,50.98,50.98,50.98,447.0,49.744,49.744,49.744,49.744,447.0
2024-12-17 13:00:00,50.98,50.98,50.98,50.98,800.0,49.744,49.744,49.744,49.744,800.0
2024-12-17 13:30:00,50.98,50.98,50.98,50.98,2954.0,49.744,49.744,49.744,49.744,2954.0
2024-12-17 14:00:00,50.98,50.98,50.98,50.98,521.0,49.744,49.744,49.744,49.744,521.0
2024-12-17 14:30:00,50.98,50.98,50.98,50.98,1744.0,49.744,49.744,49.744,49.744,1744.0
2024-12-17 15:00:00,50.98,50.98,50.98,50.98,843.0,49.744,49.744,49.744,49.744,843.0
2024-12-17 15:30:00,50.98,50.99,50.98,50.99,3526.0,49.744,49.7537,49.744,49.7537,3526.0
2024-12-18 09:30:00,50.76,50.77,50.76,50.77,6525.0,49.7509,49.7607,49.7509,49.7607,6525.0
2024-12-18 10:00:00,50.77,50.77,50.77,50.77,400.0,49.7607,49.7607,49.7607,49.7607,400.0
2024-12-18 10:30:00,50.77,50.77,50.77,50.77,100.0,49.7607,49.7607,49.7607,49.7607,100.0
2024-12-18 11:00:00,50.77,50.78,50.77,50.77,10423.0,49.7607,49.7705,49.7607,49.7607,10423.0
2024-12-18 11:30:00,50.78,50.78,50.78,50.78,6426.0,49.7705,49.7705,49.7705,49.7705,6426.0
2024-12-18 12:00:00,50.78,50.78,50.78,50.78,3823.0,49.7705,49.7705,49.7705,49.7705,3823.0
2024-12-18 12:30:00,50.78,50.78,50.78,50.78,5584.0,49.7705,49.7705,49.7705,49.7705,5584.0
2024-12-18 13:00:00,50.78,50.78,50.78,50.78,698.0,49.7705,49.7705,49.7705,49.7705,698.0
2024-12-18 13:30:00,50.78,50.78,50.78,50.78,2103.0,49.7705,49.7705,49.7705,49.7705,2103.0
2024-12-18 14:00:00,50.78,50.79,50.78,50.78,15885.0,49.7705,49.7803,49.7705,49.7705,15885.0
2024-12-18 14:30:00,50.78,50.78,50.78,50.78,4304.0,49.7705,49.7705,49.7705,49.7705,4304.0
2024-12-18 15:00:00,50.77,50.78,50.77,50.77,21026.0,49.7607,49.7705,49.7607,49.7607,21026.0
2024-12-18 15:30:00,50.77,50.77,50.75,50.75,7100.0,49.7607,49.7607,49.7411,49.7411,7100.0
2024-12-19 09:30:00,50.75,50.75,50.75,50.75,200.0,49.7411,49.7411,49.7411,49.7411,200.0
2024-12-19 10:00:00,50.76,50.76,50.76,50.76,3300.0,49.7509,49.7509,49.7509,49.7509,3300.0
2024-12-19 10:30:00,50.76,50.76,50.76,50.76,1312.0,49.7509,49.7509,49.7509,49.7509,1312.0
2024-12-19 11:00:00,50.76,50.76,50.76,50.76,100.0,49.7509,49.7509,49.7509,49.7509,100.0
2024-12-19 11:30:00,50.76,50.76,50.76,50.76,0.0,49.7509,49.7509,49.7509,49.7509,0.0
2024-12-19 12:00:00,50.76,50.76,50.76,50.76,0.0,49.7509,49.7509,49.7509,49.7509,0.0
2024-12-19 12:30:00,50.76,50.76,50.76,50.76,0.0,49.7509,49.7509,49.7509,49.7509,0.0
2024-12-19 13:00:00,50.76,50.76,50.76,50.76,9300.0,49.7509,49.7509,49.7509,49.7509,9300.0
2024-12-19 13:30:00,50.77,50.77,50.77,50.77,1646.0,49.7607,49.7607,49.7607,49.7607,1646.0
2024-12-19 14:00:00,50.77,50.77,50.77,50.77,2015.0,49.7607,49.7607,49.7607,49.7607,2015.0
2024-12-19 14:30:00,50.77,50.77,50.77,50.77,600.0,49.7607,49.7607,49.7607,49.7607,600.0
2024-12-19 15:00:00,50.77,50.77,50.77,50.77,1300.0,49.7607,49.7607,49.7607,49.7607,1300.0
2024-12-19 15:30:00,50.77,50.77,50.76,50.77,5813.0,49.7607,49.7607,49.7509,49.7607,5813.0
2024-12-20 09:30:00,50.76,50.78,50.76,50.78,3816.0,49.7509,49.7705,49.7509,49.7705,3816.0
2024-12-20 10:00:00,50.77,50.78,50.77,50.78,1506.0,49.7607,49.7705,49.7607,49.7705,1506.0
2024-12-20 10:30:00,50.78,50.78,50.78,50.78,2108.0,49.7705,49.7705,49.7705,49.7705,2108.0
2024-12-20 11:00:00,50.79,50.8,50.79,50.8,1769.0,49.7803,49.7901,49.7803,49.7901,1769.0
2024-12-20 11:30:00,50.8,50.8,50.8,50.8,100.0,49.7901,49.7901,49.7901,49.7901,100.0
2024-12-20 12:00:00,50.8,50.8,50.8,50.8,696.0,49.7901,49.7901,49.7901,49.7901,696.0
2024-12-20 12:30:00,50.8,50.81,50.8,50.8,2687.0,49.7901,49.7999,49.7901,49.7901,2687.0
2024-12-20 13:00:00,50.8,50.8,50.8,50.8,1400.0,49.7901,49.7901,49.7901,49.7901,1400.0
2024-12-20 13:30:00,50.8,50.8,50.8,50.8,2418.0,49.7901,49.7901,49.7901,49.7901,2418.0
2024-12-20 14:00:00,50.8,50.8,50.8,50.8,2000.0,49.7901,49.7901,49.7901,49.7901,2000.0
2024-12-20 14:30:00,50.8,50.8,50.8,50.8,1250.0,49.7901,49.7901,49.7901,49.7901,1250.0
2024-12-20 15:00:00,50.8,50.8,50.8,50.8,2637.0,49.7901,49.7901,49.7901,49.7901,2637.0
2024-12-20 15:30:00,50.8,50.81,50.8,50.81,3370.0,49.7901,49.7999,49.7901,49.7999,3370.0
2024-12-23 09:30:00,50.8,50.8,50.78,50.78,2043.0,49.7901,49.7901,49.7705,49.7705,2043.0
2024-12-23 10:00:00,50.79,50.79,50.79,50.79,200.0,49.7803,49.7803,49.7803,49.7803,200.0
2024-12-23 10:30:00,50.79,50.79,50.79,50.79,0.0,49.7803,49.7803,49.7803,49.7803,0.0
2024-12-23 11:00:00,50.8,50.8,50.8,50.8,500.0,49.7901,49.7901,49.7901,49.7901,500.0
2024-12-23 11:30:00,50.8,50.8,50.8,50.8,100.0,49.7901,49.7901,49.7901,49.7901,100.0
2024-12-23 12:00:00,50.8,50.8,50.8,50.8,4400.0,49.7901,49.7901,49.7901,49.7901,4400.0
2024-12-23 12:30:00,50.8,50.8,50.8,50.8,0.0,49.7901,49.7901,49.7901,49.7901,0.0
2024-12-23 13:00:00,50.81,50.81,50.81,50.81,1878.0,49.7999,49.7999,49.7999,49.7999,1878.0
2024-12-23 13:30:00,50.81,50.81,50.81,50.81,0.0,49.7999,49.7999,49.7999,49.7999,0.0
2024-12-23 14:00:00,50.81,50.81,50.81,50.81,3527.0,49.7999,49.7999,49.7999,49.7999,3527.0
2024-12-23 14:30:00,50.81,50.81,50.81,50.81,0.0,49.7999,49.7999,49.7999,49.7999,0.0
2024-12-23 15:00:00,50.81,50.81,50.81,50.81,1523.0,49.7999,49.7999,49.7999,49.7999,1523.0
2024-12-23 15:30:00,50.81,50.81,50.81,50.81,10842.0,49.7999,49.7999,49.7999,49.7999,10842.0
2024-12-24 09:30:00,50.82,50.83,50.81,50.81,5555.0,49.8097,49.8195,49.7999,49.7999,5555.0
2024-12-24 10:00:00,50.81,50.82,50.81,50.82,1000.0,49.7999,49.8097,49.7999,49.8097,1000.0
2024-12-24 10:30:00,50.82,50.82,50.82,50.82,500.0,49.8097,49.8097,49.8097,49.8097,500.0
2024-12-24 11:00:00,50.82,50.82,50.82,50.82,2702.0,49.8097,49.8097,49.8097,49.8097,2702.0
2024-12-24 11:30:00,50.83,50.84,50.83,50.84,4747.0,49.8195,49.8293,49.8195,49.8293,4747.0
2024-12-24 12:00:00,50.84,50.84,50.84,50.84,1842.0,49.8293,49.8293,49.8293,49.8293,1842.0
2024-12-24 12:30:00,50.84,50.84,50.84,50.84,8749.0,49.8293,49.8293,49.8293,49.8293,8749.0
2024-12-26 09:30:00,50.84,50.84,50.83,50.83,915.0,49.8293,49.8293,49.8195,49.8195,915.0
2024-12-26 10:00:00,50.84,50.84,50.83,50.83,675.0,49.8293,49.8293,49.8195,49.8195,675.0
2024-12-26 10:30:00,50.84,50.84,50.84,50.84,300.0,49.8293,49.8293,49.8293,49.8293,300.0
2024-12-26 11:00:00,50.84,50.84,50.84,50.84,3553.0,49.8293,49.8293,49.8293,49.8293,3553.0
2024-12-26 11:30:00,50.84,50.85,50.84,50.85,1200.0,49.8293,49.8391,49.8293,49.8391,1200.0
2024-12-26 12:00:00,50.84,50.85,50.84,50.84,4100.0,49.8293,49.8391,49.8293,49.8293,4100.0
2024-12-26 12:30:00,50.84,50.84,50.84,50.84,100.0,49.8293,49.8293,49.8293,49.8293,100.0
2024-12-26 13:00:00,50.84,50.84,50.84,50.84,831.0,49.8293,49.8293,49.8293,49.8293,831.0
2024-12-26 13:30:00,50.84,50.84,50.84,50.84,300.0,49.8293,49.8293,49.8293,49.8293,300.0
2024-12-26 14:00:00,50.84,50.84,50.84,50.84,400.0,49.8293,49.8293,49.8293,49.8293,400.0
2024-12-26 14:30:00,50.84,50.84,50.84,50.84,700.0,49.8293,49.8293,49.8293,49.8293,700.0
2024-12-26 15:00:00,50.84,50.84,50.84,50.84,100.0,49.8293,49.8293,49.8293,49.8293,100.0
2024-12-26 15:30:00,50.84,50.85,50.84,50.85,4967.0,49.8293,49.8391,49.8293,49.8391,4967.0
2024-12-27 09:30:00,50.85,50.85,50.85,50.85,2900.0,49.8391,49.8391,49.8391,49.8391,2900.0
2024-12-27 10:00:00,50.85,50.85,50.85,50.85,1030.0,49.8391,49.8391,49.8391,49.8391,1030.0
2024-12-27 10:30:00,50.85,50.85,50.85,50.85,1300.0,49.8391,49.8391,49.8391,49.8391,1300.0
2024-12-27 11:00:00,50.85,50.85,50.85,50.85,800.0,49.8391,49.8391,49.8391,49.8391,800.0
2024-12-27 11:30:00,50.85,50.86,50.85,50.86,2600.0,49.8391,49.8489,49.8391,49.8489,2600.0
2024-12-27 12:00:00,50.86,50.86,50.86,50.86,773.0,49.8489,49.8489,49.8489,49.8489,773.0
2024-12-27 12:30:00,50.87,50.87,50.87,50.87,1600.0,49.8587,49.8587,49.8587,49.8587,1600.0
2024-12-27 13:00:00,50.87,50.87,50.87,50.87,800.0,49.8587,49.8587,49.8587,49.8587,800.0
2024-12-27 13:30:00,50.87,50.87,50.87,50.87,1300.0,49.8587,49.8587,49.8587,49.8587,1300.0
2024-12-27 14:00:00,50.87,50.87,50.87,50.87,1200.0,49.8587,49.8587,49.8587,49.8587,1200.0
2024-12-27 14:30:00,50.87,50.87,50.87,50.87,400.0,49.8587,49.8587,49.8587,49.8587,400.0
2024-12-27 15:00:00,50.87,50.87,50.87,50.87,1800.0,49.8587,49.8587,49.8587,49.8587,1800.0
2024-12-27 15:30:00,50.87,50.87,50.87,50.87,800.0,49.8587,49.8587,49.8587,49.8587,800.0
2024-12-30 09:30:00,50.87,50.87,50.86,50.86,9175.0,49.8587,49.8587,49.8489,49.8489,9175.0
2024-12-30 10:00:00,50.85,50.86,50.85,50.86,4954.0,49.8391,49.8489,49.8391,49.8489,4954.0
2024-12-30 10:30:00,50.86,50.86,50.85,50.86,5484.0,49.8489,49.8489,49.8391,49.8489,5484.0
2024-12-30 11:00:00,50.85,50.86,50.85,50.85,8634.0,49.8391,49.8489,49.8391,49.8391,8634.0
2024-12-30 11:30:00,50.85,50.85,50.85,50.85,22994.0,49.8391,49.8391,49.8391,49.8391,22994.0
2024-12-30 12:00:00,50.85,50.87,50.85,50.87,8492.0,49.8391,49.8587,49.8391,49.8587,8492.0
2024-12-30 12:30:00,50.88,50.88,50.88,50.88,3502.0,49.8685,49.8685,49.8685,49.8685,3502.0
2024-12-30 13:00:00,50.88,50.88,50.88,50.88,200.0,49.8685,49.8685,49.8685,49.8685,200.0
2024-12-30 13:30:00,50.88,50.88,50.88,50.88,3595.0,49.8685,49.8685,49.8685,49.8685,3595.0
2024-12-30 14:00:00,50.88,50.88,50.88,50.88,3364.0,49.8685,49.8685,49.8685,49.8685,3364.0
2024-12-30 14:30:00,50.88,50.88,50.88,50.88,1099.0,49.8685,49.8685,49.8685,49.8685,1099.0
2024-12-30 15:00:00,50.88,50.88,50.88,50.88,3690.0,49.8685,49.8685,49.8685,49.8685,3690.0
2024-12-30 15:30:00,50.88,50.89,50.88,50.88,9125.0,49.8685,49.8783,49.8685,49.8685,9125.0
2024-12-31 09:30:00,50.88,50.88,50.88,50.88,1600.0,49.8685,49.8685,49.8685,49.8685,1600.0
2024-12-31 10:00:00,50.88,50.89,50.88,50.88,5547.0,49.8685,49.8783,49.8685,49.8685,5547.0
2024-12-31 10:30:00,50.88,50.88,50.88,50.88,300.0,49.8685,49.8685,49.8685,49.8685,300.0
2024-12-31 11:00:00,50.88,50.88,50.88,50.88,2800.0,49.8685,49.8685,49.8685,49.8685,2800.0
2024-12-31 11:30:00,50.88,50.88,50.88,50.88,2290.0,49.8685,49.8685,49.8685,49.8685,2290.0
2024-12-31 12:00:00,50.88,50.88,50.88,50.88,1000.0,49.8685,49.8685,49.8685,49.8685,1000.0
2024-12-31 12:30:00,50.88,50.89,50.88,50.88,7191.0,49.8685,49.8783,49.8685,49.8685,7191.0
2024-12-31 13:00:00,50.88,50.88,50.88,50.88,0.0,49.8685,49.8685,49.8685,49.8685,0.0
2024-12-31 13:30:00,50.88,50.88,50.88,50.88,100.0,49.8685,49.8685,49.8685,49.8685,100.0
2024-12-31 14:00:00,50.88,50.88,50.88,50.88,300.0,49.8685,49.8685,49.8685,49.8685,300.0
2024-12-31 14:30:00,50.88,50.88,50.88,50.88,707.0,49.8685,49.8685,49.8685,49.8685,707.0
2024-12-31 15:00:00,50.88,50.88,50.88,50.88,2628.0,49.8685,49.8685,49.8685,49.8685,2628.0
2024-12-31 15:30:00,50.89,50.89,50.88,50.89,3517.0,49.8783,49.8783,49.8685,49.8783,3517.0
2025-01-02 09:30:00,50.89,50.89,50.88,50.88,2094.0,49.8783,49.8783,49.8685,49.8685,2094.0
2025-01-02 10:00:00,50.88,50.88,50.88,50.88,200.0,49.8685,49.8685,49.8685,49.8685,200.0
2025-01-02 10:30:00,50.88,50.88,50.88,50.88,700.0,49.8685,49.8685,49.8685,49.8685,700.0
2025-01-02 11:00:00,50.88,50.88,50.88,50.88,100.0,49.8685,49.8685,49.8685,49.8685,100.0
2025-01-02 11:30:00,50.89,50.89,50.89,50.89,325.0,49.8783,49.8783,49.8783,49.8783,325.0
2025-01-02 12:00:00,50.89,50.9,50.89,50.9,3655.0,49.8783,49.8881,49.8783,49.8881,3655.0
2025-01-02 12:30:00,50.9,50.9,50.9,50.9,1200.0,49.8881,49.8881,49.8881,49.8881,1200.0
2025-01-02 13:00:00,50.9,50.9,50.89,50.89,900.0,49.8881,49.8881,49.8783,49.8783,900.0
2025-01-02 13:30:00,50.89,50.9,50.89,50.9,2298.0,49.8783,49.8881,49.8783,49.8881,2298.0
2025-01-02 14:00:00,50.9,50.9,50.89,50.9,2800.0,49.8881,49.8881,49.8783,49.8881,2800.0
2025-01-02 14:30:00,50.9,50.9,50.89,50.89,1700.0,49.8881,49.8881,49.8783,49.8783,1700.0
2025-01-02 15:00:00,50.89,50.9,50.89,50.9,1885.0,49.8783,49.8881,49.8783,49.8881,1885.0
2025-01-02 15:30:00,50.9,50.9,50.9,50.9,4115.0,49.8881,49.8881,49.8881,49.8881,4115.0
2025-01-03 09:30:00,50.9,50.91,50.9,50.91,2585.0,49.8881,49.8979,49.8881,49.8979,2585.0
2025-01-03 10:00:00,50.91,50.91,50.91,50.91,1400.0,49.8979,49.8979,49.8979,49.8979,1400.0
2025-01-03 10:30:00,50.91,50.91,50.91,50.91,1100.0,49.8979,49.8979,49.8979,49.8979,1100.0
2025-01-03 11:00:00,50.91,50.91,50.91,50.91,800.0,49.8979,49.8979,49.8979,49.8979,800.0
2025-01-03 11:30:00,50.91,50.91,50.91,50.91,600.0,49.8979,49.8979,49.8979,49.8979,600.0
2025-01-03 12:00:00,50.91,50.91,50.91,50.91,640.0,49.8979,49.8979,49.8979,49.8979,640.0
2025-01-03 12:30:00,50.91,50.91,50.91,50.91,400.0,49.8979,49.8979,49.8979,49.8979,400.0
2025-01-03 13:00:00,50.91,50.91,50.9,50.9,3388.0,49.8979,49.8979,49.8881,49.8881,3388.0
2025-01-03 13:30:00,50.9,50.9,50.9,50.9,583.0,49.8881,49.8881,49.8881,49.8881,583.0
2025-01-03 14:00:00,50.9,50.9,50.9,50.9,200.0,49.8881,49.8881,49.8881,49.8881,200.0
2025-01-03 14:30:00,50.9,50.9,50.9,50.9,400.0,49.8881,49.8881,49.8881,49.8881,400.0
2025-01-03 15:00:00,50.9,50.91,50.9,50.91,900.0,49.8881,49.8979,49.8881,49.8979,900.0
2025-01-03 15:30:00,50.91,50.91,50.9,50.9,2800.0,49.8979,49.8979,49.8881,49.8881,2800.0
2025-01-06 09:30:00,50.91,50.91,50.91,50.91,1513.0,49.8979,49.8979,49.8979,49.8979,1513.0
2025-01-06 10:00:00,50.91,50.91,50.91,50.91,1356.0,49.8979,49.8979,49.8979,49.8979,1356.0
2025-01-06 10:30:00,50.91,50.91,50.91,50.91,842.0,49.8979,49.8979,49.8979,49.8979,842.0
2025-01-06 11:00:00,50.91,50.91,50.91,50.91,400.0,49.8979,49.8979,49.8979,49.8979,400.0
2025-01-06 11:30:00,50.91,50.92,50.91,50.92,700.0,49.8979,49.9077,49.8979,49.9077,700.0
2025-01-06 12:00:00,50.91,50.92,50.91,50.91,945.0,49.8979,49.9077,49.8979,49.8979,945.0
2025-01-06 12:30:00,50.91,50.91,50.91,50.91,400.0,49.8979,49.8979,49.8979,49.8979,400.0
2025-01-06 13:00:00,50.92,50.92,50.91,50.92,1483.0,49.9077,49.9077,49.8979,49.9077,1483.0
2025-01-06 13:30:00,50.91,50.91,50.91,50.91,200.0,49.8979,49.8979,49.8979,49.8979,200.0
2025-01-06 14:00:00,50.91,50.91,50.91,50.91,200.0,49.8979,49.8979,49.8979,49.8979,200.0
2025-01-06 14:30:00,50.91,50.91,50.91,50.91,300.0,49.8979,49.8979,49.8979,49.8979,300.0
2025-01-06 15:00:00,50.91,50.91,50.91,50.91,1000.0,49.8979,49.8979,49.8979,49.8979,1000.0
2025-01-06 15:30:00,50.91,50.91,50.91,50.91,9366.0,49.8979,49.8979,49.8979,49.8979,9366.0
2025-01-07 09:30:00,50.91,50.92,50.91,50.91,25836.0,49.8979,49.9077,49.8979,49.8979,25836.0
2025-01-07 10:00:00,50.91,50.91,50.91,50.91,3613.0,49.8979,49.8979,49.8979,49.8979,3613.0
2025-01-07 10:30:00,50.91,50.91,50.91,50.91,2195.0,49.8979,49.8979,49.8979,49.8979,2195.0
2025-01-07 11:00:00,50.91,50.91,50.91,50.91,7499.0,49.8979,49.8979,49.8979,49.8979,7499.0
2025-01-07 11:30:00,50.91,50.91,50.91,50.91,4241.0,49.8979,49.8979,49.8979,49.8979,4241.0
2025-01-07 12:00:00,50.91,50.91,50.91,50.91,3473.0,49.8979,49.8979,49.8979,49.8979,3473.0
2025-01-07 12:30:00,50.92,50.92,50.92,50.92,832.0,49.9077,49.9077,49.9077,49.9077,832.0
2025-01-07 13:00:00,50.92,50.94,50.92,50.92,19822.0,49.9077,49.9273,49.9077,49.9077,19822.0
2025-01-07 13:30:00,50.92,50.93,50.92,50.92,15093.0,49.9077,49.9175,49.9077,49.9077,15093.0
2025-01-07 14:00:00,50.92,50.93,50.92,50.93,6181.0,49.9077,49.9175,49.9077,49.9175,6181.0
2025-01-07 14:30:00,50.92,50.92,50.92,50.92,4317.0,49.9077,49.9077,49.9077,49.9077,4317.0
2025-01-07 15:00:00,50.92,50.92,50.92,50.92,6271.0,49.9077,49.9077,49.9077,49.9077,6271.0
2025-01-07 15:30:00,50.93,50.93,50.92,50.92,3266.0,49.9175,49.9175,49.9077,49.9077,3266.0
2025-01-08 09:30:00,50.94,50.94,50.94,50.94,5833.0,49.9273,49.9273,49.9273,49.9273,5833.0
2025-01-08 10:00:00,50.94,50.94,50.94,50.94,600.0,49.9273,49.9273,49.9273,49.9273,600.0
2025-01-08 10:30:00,50.94,50.94,50.94,50.94,2939.0,49.9273,49.9273,49.9273,49.9273,2939.0
2025-01-08 11:00:00,50.94,50.94,50.94,50.94,6442.0,49.9273,49.9273,49.9273,49.9273,6442.0
2025-01-08 11:30:00,50.94,50.94,50.94,50.94,6281.0,49.9273,49.9273,49.9273,49.9273,6281.0
2025-01-08 12:00:00,50.94,50.94,50.94,50.94,3200.0,49.9273,49.9273,49.9273,49.9273,3200.0
2025-01-08 12:30:00,50.94,50.94,50.94,50.94,9664.0,49.9273,49.9273,49.9273,49.9273,9664.0
2025-01-08 13:00:00,50.95,50.95,50.95,50.95,3400.0,49.9371,49.9371,49.9371,49.9371,3400.0
2025-01-08 13:30:00,50.95,50.95,50.95,50.95,5210.0,49.9371,49.9371,49.9371,49.9371,5210.0
2025-01-08 14:00:00,50.95,50.95,50.95,50.95,10841.0,49.9371,49.9371,49.9371,49.9371,10841.0
2025-01-08 14:30:00,50.95,50.95,50.95,50.95,9969.0,49.9371,49.9371,49.9371,49.9371,9969.0
2025-01-08 15:00:00,50.95,50.95,50.94,50.94,30765.0,49.9371,49.9371,49.9273,49.9273,30765.0
2025-01-08 15:30:00,50.94,50.95,50.94,50.94,21250.0,49.9273,49.9371,49.9273,49.9273,21250.0
2025-01-10 09:30:00,50.95,50.96,50.95,50.95,13226.0,49.9371,49.9469,49.9371,49.9371,13226.0
2025-01-10 10:00:00,50.95,50.95,50.95,50.95,2000.0,49.9371,49.9371,49.9371,49.9371,2000.0
2025-01-10 10:30:00,50.95,50.95,50.95,50.95,200.0,49.9371,49.9371,49.9371,49.9371,200.0
2025-01-10 11:00:00,50.95,50.95,50.95,50.95,2389.0,49.9371,49.9371,49.9371,49.9371,2389.0
2025-01-10 11:30:00,50.95,50.95,50.95,50.95,100.0,49.9371,49.9371,49.9371,49.9371,100.0
2025-01-10 12:00:00,50.95,50.95,50.95,50.95,1500.0,49.9371,49.9371,49.9371,49.9371,1500.0
2025-01-10 12:30:00,50.95,50.95,50.95,50.95,700.0,49.9371,49.9371,49.9371,49.9371,700.0
2025-01-10 13:00:00,50.95,50.96,50.95,50.95,4007.0,49.9371,49.9469,49.9371,49.9371,4007.0
2025-01-10 13:30:00,50.95,50.97,50.95,50.97,5239.0,49.9371,49.9567,49.9371,49.9567,5239.0
2025-01-10 14:00:00,50.97,50.97,50.96,50.96,12817.0,49.9567,49.9567,49.9469,49.9469,12817.0
2025-01-10 14:30:00,50.96,50.97,50.96,50.97,9616.0,49.9469,49.9567,49.9469,49.9567,9616.0
2025-01-10 15:00:00,50.97,50.97,50.97,50.97,1790.0,49.9567,49.9567,49.9567,49.9567,1790.0
2025-01-10 15:30:00,50.97,50.97,50.97,50.97,24021.0,49.9567,49.9567,49.9567,49.9567,24021.0
2025-01-13 09:30:00,50.95,50.96,50.95,50.96,232.0,49.9371,49.9469,49.9371,49.9469,232.0
2025-01-13 10:00:00,50.96,50.98,50.96,50.97,17535.0,49.9469,49.9665,49.9469,49.9567,17535.0
2025-01-13 10:30:00,50.97,50.97,50.97,50.97,1297.0,49.9567,49.9567,49.9567,49.9567,1297.0
2025-01-13 11:00:00,50.98,50.98,50.97,50.97,2300.0,49.9665,49.9665,49.9567,49.9567,2300.0
2025-01-13 11:30:00,50.97,50.97,50.97,50.97,7998.0,49.9567,49.9567,49.9567,49.9567,7998.0
2025-01-13 12:00:00,50.97,50.97,50.97,50.97,743.0,49.9567,49.9567,49.9567,49.9567,743.0
2025-01-13 12:30:00,50.97,50.97,50.97,50.97,200.0,49.9567,49.9567,49.9567,49.9567,200.0
2025-01-13 13:00:00,50.97,50.97,50.97,50.97,6652.0,49.9567,49.9567,49.9567,49.9567,6652.0
2025-01-13 13:30:00,50.98,50.98,50.98,50.98,200.0,49.9665,49.9665,49.9665,49.9665,200.0
2025-01-13 14:00:00,50.98,50.98,50.98,50.98,750.0,49.9665,49.9665,49.9665,49.9665,750.0
2025-01-13 14:30:00,50.98,50.98,50.98,50.98,2798.0,49.9665,49.9665,49.9665,49.9665,2798.0
2025-01-13 15:00:00,50.98,50.98,50.98,50.98,1062.0,49.9665,49.9665,49.9665,49.9665,1062.0
2025-01-13 15:30:00,50.98,50.98,50.98,50.98,2647.0,49.9665,49.9665,49.9665,49.9665,2647.0
2025-01-14 09:30:00,50.98,50.98,50.98,50.98,7232.0,49.9665,49.9665,49.9665,49.9665,7232.0
2025-01-14 10:00:00,50.98,50.99,50.98,50.99,4720.0,49.9665,49.9763,49.9665,49.9763,4720.0
2025-01-14 10:30:00,50.98,50.99,50.98,50.98,900.0,49.9665,49.9763,49.9665,49.9665,900.0
2025-01-14 11:00:00,50.98,50.98,50.98,50.98,1100.0,49.9665,49.9665,49.9665,49.9665,1100.0
2025-01-14 11:30:00,50.98,50.98,50.98,50.98,400.0,49.9665,49.9665,49.9665,49.9665,400.0
2025-01-14 12:00:00,50.98,50.99,50.98,50.99,1550.0,49.9665,49.9763,49.9665,49.9763,1550.0
2025-01-14 12:30:00,50.98,50.98,50.98,50.98,300.0,49.9665,49.9665,49.9665,49.9665,300.0
2025-01-14 13:00:00,50.98,50.98,50.98,50.98,500.0,49.9665,49.9665,49.9665,49.9665,500.0
2025-01-14 13:30:00,50.98,50.98,50.98,50.98,300.0,49.9665,49.9665,49.9665,49.9665,300.0
2025-01-14 14:00:00,50.98,50.98,50.98,50.98,1400.0,49.9665,49.9665,49.9665,49.9665,1400.0
2025-01-14 14:30:00,50.98,50.98,50.98,50.98,300.0,49.9665,49.9665,49.9665,49.9665,300.0
2025-01-14 15:00:00,50.99,50.99,50.98,50.98,7903.0,49.9763,49.9763,49.9665,49.9665,7903.0
2025-01-14 15:30:00,50.98,50.99,50.98,50.99,5611.0,49.9665,49.9763,49.9665,49.9763,5611.0
2025-01-15 09:30:00,50.99,50.99,50.99,50.99,1540.0,49.9763,49.9763,49.9763,49.9763,1540.0
2025-01-15 10:00:00,50.99,50.99,50.99,50.99,100.0,49.9763,49.9763,49.9763,49.9763,100.0
2025-01-15 10:30:00,50.99,50.99,50.99,50.99,800.0,49.9763,49.9763,49.9763,49.9763,800.0
2025-01-15 11:00:00,50.99,50.99,50.99,50.99,2100.0,49.9763,49.9763,49.9763,49.9763,2100.0
2025-01-15 11:30:00,50.99,51.0,50.99,50.99,2150.0,49.9763,49.9861,49.9763,49.9763,2150.0
2025-01-15 12:00:00,50.99,50.99,50.99,50.99,100.0,49.9763,49.9763,49.9763,49.9763,100.0
2025-01-15 12:30:00,50.99,51.0,50.99,51.0,895.0,49.9763,49.9861,49.9763,49.9861,895.0
2025-01-15 13:00:00,51.0,51.0,50.99,51.0,1391.0,49.9861,49.9861,49.9763,49.9861,1391.0
2025-01-15 13:30:00,50.99,51.01,50.99,51.01,7587.0,49.9763,49.9959,49.9763,49.9959,7587.0
2025-01-15 14:00:00,51.01,51.02,51.01,51.01,14752.0,49.9959,50.0057,49.9959,49.9959,14752.0
2025-01-15 14:30:00,51.01,51.01,51.01,51.01,1581.0,49.9959,49.9959,49.9959,49.9959,1581.0
2025-01-15 15:00:00,51.01,51.01,51.01,51.01,100.0,49.9959,49.9959,49.9959,49.9959,100.0
2025-01-15 15:30:00,51.01,51.01,51.01,51.01,300.0,49.9959,49.9959,49.9959,49.9959,300.0
2025-01-16 09:30:00,51.0,51.0,50.99,50.99,5477.0,49.9861,49.9861,49.9763,49.9763,5477.0
2025-01-16 10:00:00,50.99,51.0,50.99,51.0,1068.0,49.9763,49.9861,49.9763,49.9861,1068.0
2025-01-16 10:30:00,51.0,51.0,50.99,50.99,2600.0,49.9861,49.9861,49.9763,49.9763,2600.0
2025-01-16 11:00:00,51.0,51.0,50.99,50.99,300.0,49.9861,49.9861,49.9763,49.9763,300.0
2025-01-16 11:30:00,51.0,51.0,51.0,51.0,7312.0,49.9861,49.9861,49.9861,49.9861,7312.0
2025-01-16 12:00:00,51.01,51.01,51.01,51.01,300.0,49.9959,49.9959,49.9959,49.9959,300.0
2025-01-16 12:30:00,51.01,51.01,51.01,51.01,1077.0,49.9959,49.9959,49.9959,49.9959,1077.0
2025-01-16 13:00:00,51.01,51.01,51.01,51.01,165.0,49.9959,49.9959,49.9959,49.9959,165.0
2025-01-16 13:30:00,51.01,51.01,51.01,51.01,100.0,49.9959,49.9959,49.9959,49.9959,100.0
2025-01-16 14:00:00,51.01,51.01,51.01,51.01,400.0,49.9959,49.9959,49.9959,49.9959,400.0
2025-01-16 14:30:00,51.01,51.01,51.01,51.01,2780.0,49.9959,49.9959,49.9959,49.9959,2780.0
2025-01-16 15:00:00,51.01,51.01,51.01,51.01,400.0,49.9959,49.9959,49.9959,49.9959,400.0
2025-01-16 15:30:00,51.01,51.01,51.01,51.01,1506.0,49.9959,49.9959,49.9959,49.9959,1506.0
2025-01-17 09:30:00,51.02,51.02,51.02,51.02,600.0,50.0057,50.0057,50.0057,50.0057,600.0
2025-01-17 10:00:00,51.02,51.02,51.02,51.02,4000.0,50.0057,50.0057,50.0057,50.0057,4000.0
2025-01-17 10:30:00,51.02,51.02,51.02,51.02,3141.0,50.0057,50.0057,50.0057,50.0057,3141.0
2025-01-17 11:00:00,51.02,51.02,51.02,51.02,5563.0,50.0057,50.0057,50.0057,50.0057,5563.0
2025-01-17 11:30:00,51.02,51.02,51.02,51.02,1099.0,50.0057,50.0057,50.0057,50.0057,1099.0
2025-01-17 12:00:00,51.02,51.02,51.02,51.02,1300.0,50.0057,50.0057,50.0057,50.0057,1300.0
2025-01-17 12:30:00,51.02,51.02,51.02,51.02,1802.0,50.0057,50.0057,50.0057,50.0057,1802.0
2025-01-17 13:00:00,51.02,51.02,51.02,51.02,400.0,50.0057,50.0057,50.0057,50.0057,400.0
2025-01-17 13:30:00,51.02,51.02,51.02,51.02,400.0,50.0057,50.0057,50.0057,50.0057,400.0
2025-01-17 14:00:00,51.02,51.02,51.02,51.02,2703.0,50.0057,50.0057,50.0057,50.0057,2703.0
2025-01-17 14:30:00,51.02,51.02,51.02,51.02,2900.0,50.0057,50.0057,50.0057,50.0057,2900.0
2025-01-17 15:00:00,51.02,51.02,51.02,51.02,5068.0,50.0057,50.0057,50.0057,50.0057,5068.0
2025-01-17 15:30:00,51.02,51.02,51.02,51.02,1300.0,50.0057,50.0057,50.0057,50.0057,1300.0
2025-01-21 09:30:00,51.02,51.02,51.02,51.02,4006.0,50.0057,50.0057,50.0057,50.0057,4006.0
2025-01-21 10:00:00,51.02,51.02,51.02,51.02,1900.0,50.0057,50.0057,50.0057,50.0057,1900.0
2025-01-21 10:30:00,51.02,51.03,51.02,51.02,4932.0,50.0057,50.0155,50.0057,50.0057,4932.0
2025-01-21 11:00:00,51.02,51.02,51.02,51.02,4300.0,50.0057,50.0057,50.0057,50.0057,4300.0
2025-01-21 11:30:00,51.02,51.02,51.02,51.02,500.0,50.0057,50.0057,50.0057,50.0057,500.0
2025-01-21 12:00:00,51.02,51.02,51.02,51.02,700.0,50.0057,50.0057,50.0057,50.0057,700.0
2025-01-21 12:30:00,51.02,51.02,51.02,51.02,600.0,50.0057,50.0057,50.0057,50.0057,600.0
2025-01-21 13:00:00,51.02,51.02,51.02,51.02,1000.0,50.0057,50.0057,50.0057,50.0057,1000.0
2025-01-21 13:30:00,51.02,51.02,51.02,51.02,1592.0,50.0057,50.0057,50.0057,50.0057,1592.0
2025-01-21 14:00:00,51.02,51.02,51.02,51.02,1994.0,50.0057,50.0057,50.0057,50.0057,1994.0
2025-01-21 14:30:00,51.02,51.02,51.02,51.02,2240.0,50.0057,50.0057,50.0057,50.0057,2240.0
2025-01-21 15:00:00,51.02,51.02,51.02,51.02,2131.0,50.0057,50.0057,50.0057,50.0057,2131.0
2025-01-21 15:30:00,51.02,51.02,51.02,51.02,23466.0,50.0057,50.0057,50.0057,50.0057,23466.0
2025-01-22 09:30:00,51.02,51.03,51.02,51.02,18889.0,50.0057,50.0155,50.0057,50.0057,18889.0
2025-01-22 10:00:00,51.02,51.02,51.02,51.02,0.0,50.0057,50.0057,50.0057,50.0057,0.0
2025-01-22 10:30:00,51.02,51.02,51.02,51.02,0.0,50.0057,50.0057,50.0057,50.0057,0.0
2025-01-22 11:00:00,51.02,51.02,51.02,51.02,200.0,50.0057,50.0057,50.0057,50.0057,200.0
2025-01-22 11:30:00,51.02,51.02,51.02,51.02,1200.0,50.0057,50.0057,50.0057,50.0057,1200.0
2025-01-22 12:00:00,51.02,51.02,51.02,51.02,500.0,50.0057,50.0057,50.0057,50.0057,500.0
2025-01-22 12:30:00,51.02,51.02,51.02,51.02,308.0,50.0057,50.0057,50.0057,50.0057,308.0
2025-01-22 13:00:00,51.02,51.02,51.02,51.02,900.0,50.0057,50.0057,50.0057,50.0057,900.0
2025-01-22 13:30:00,51.02,51.02,51.02,51.02,0.0,50.0057,50.0057,50.0057,50.0057,0.0
2025-01-22 14:00:00,51.02,51.02,51.02,51.02,0.0,50.0057,50.0057,50.0057,50.0057,0.0
2025-01-22 14:30:00,51.02,51.02,51.02,51.02,300.0,50.0057,50.0057,50.0057,50.0057,300.0
2025-01-22 15:00:00,51.03,51.03,51.02,51.02,500.0,50.0155,50.0155,50.0057,50.0057,500.0
2025-01-22 15:30:00,51.02,51.02,51.02,51.02,4300.0,50.0057,50.0057,50.0057,50.0057,4300.0
2025-01-23 09:30:00,51.02,51.02,51.02,51.02,100.0,50.0057,50.0057,50.0057,50.0057,100.0
2025-01-23 10:00:00,51.02,51.02,51.02,51.02,944.0,50.0057,50.0057,50.0057,50.0057,944.0
2025-01-23 10:30:00,51.02,51.02,51.02,51.02,100.0,50.0057,50.0057,50.0057,50.0057,100.0
2025-01-23 11:00:00,51.02,51.02,51.02,51.02,100.0,50.0057,50.0057,50.0057,50.0057,100.0
2025-01-23 11:30:00,51.02,51.02,51.02,51.02,200.0,50.0057,50.0057,50.0057,50.0057,200.0
2025-01-23 12:00:00,51.02,51.02,51.02,51.02,1000.0,50.0057,50.0057,50.0057,50.0057,1000.0
2025-01-23 12:30:00,51.02,51.02,51.02,51.02,100.0,50.0057,50.0057,50.0057,50.0057,100.0
2025-01-23 13:00:00,51.02,51.02,51.02,51.02,200.0,50.0057,50.0057,50.0057,50.0057,200.0
2025-01-23 13:30:00,51.02,51.02,51.02,51.02,600.0,50.0057,50.0057,50.0057,50.0057,600.0
2025-01-23 14:00:00,51.02,51.02,51.02,51.02,700.0,50.0057,50.0057,50.0057,50.0057,700.0
2025-01-23 14:30:00,51.02,51.02,51.02,51.02,0.0,50.0057,50.0057,50.0057,50.0057,0.0
2025-01-23 15:00:00,51.02,51.02,51.02,51.02,340.0,50.0057,50.0057,50.0057,50.0057,340.0
2025-01-23 15:30:00,51.02,51.02,51.02,51.02,10005.0,50.0057,50.0057,50.0057,50.0057,10005.0
2025-01-24 09:30:00,51.03,51.03,51.03,51.03,4588.0,50.0155,50.0155,50.0155,50.0155,4588.0
2025-01-24 10:00:00,51.03,51.03,51.03,51.03,800.0,50.0155,50.0155,50.0155,50.0155,800.0
2025-01-24 10:30:00,51.04,51.05,51.04,51.05,4189.0,50.0253,50.0351,50.0253,50.0351,4189.0
2025-01-24 11:00:00,51.05,51.05,51.05,51.05,1000.0,50.0351,50.0351,50.0351,50.0351,1000.0
2025-01-24 11:30:00,51.05,51.05,51.05,51.05,600.0,50.0351,50.0351,50.0351,50.0351,600.0
2025-01-24 12:00:00,51.05,51.05,51.05,51.05,901.0,50.0351,50.0351,50.0351,50.0351,901.0
2025-01-24 12:30:00,51.05,51.05,51.05,51.05,300.0,50.0351,50.0351,50.0351,50.0351,300.0
2025-01-24 13:00:00,51.05,51.05,51.05,51.05,500.0,50.0351,50.0351,50.0351,50.0351,500.0
2025-01-24 13:30:00,51.05,51.05,51.05,51.05,1700.0,50.0351,50.0351,50.0351,50.0351,1700.0
2025-01-24 14:00:00,51.05,51.05,51.05,51.05,600.0,50.0351,50.0351,50.0351,50.0351,600.0
2025-01-24 14:30:00,51.05,51.05,51.05,51.05,3000.0,50.0351,50.0351,50.0351,50.0351,3000.0
2025-01-24 15:00:00,51.05,51.05,51.05,51.05,6122.0,50.0351,50.0351,50.0351,50.0351,6122.0
2025-01-24 15:30:00,51.05,51.05,51.05,51.05,6722.0,50.0351,50.0351,50.0351,50.0351,6722.0
2025-01-27 09:30:00,51.01,51.03,51.01,51.02,9205.0,49.9959,50.0155,49.9959,50.0057,9205.0
2025-01-27 10:00:00,51.02,51.03,51.02,51.03,2400.0,50.0057,50.0155,50.0057,50.0155,2400.0
2025-01-27 10:30:00,51.02,51.03,51.02,51.03,17669.0,50.0057,50.0155,50.0057,50.0155,17669.0
2025-01-27 11:00:00,51.03,51.03,51.03,51.03,500.0,50.0155,50.0155,50.0155,50.0155,500.0
2025-01-27 11:30:00,51.03,51.03,51.03,51.03,0.0,50.0155,50.0155,50.0155,50.0155,0.0
2025-01-27 12:00:00,51.03,51.03,51.03,51.03,1000.0,50.0155,50.0155,50.0155,50.0155,1000.0
2025-01-27 12:30:00,51.03,51.04,51.03,51.04,800.0,50.0155,50.0253,50.0155,50.0253,800.0
2025-01-27 13:00:00,51.04,51.04,51.04,51.04,0.0,50.0253,50.0253,50.0253,50.0253,0.0
2025-01-27 13:30:00,51.04,51.04,51.04,51.04,0.0,50.0253,50.0253,50.0253,50.0253,0.0
2025-01-27 14:00:00,51.04,51.04,51.04,51.04,800.0,50.0253,50.0253,50.0253,50.0253,800.0
2025-01-27 14:30:00,51.04,51.04,51.04,51.04,5024.0,50.0253,50.0253,50.0253,50.0253,5024.0
2025-01-27 15:00:00,51.04,51.04,51.04,51.04,850.0,50.0253,50.0253,50.0253,50.0253,850.0
2025-01-27 15:30:00,51.05,51.05,51.05,51.05,2400.0,50.0351,50.0351,50.0351,50.0351,2400.0
2025-01-28 09:30:00,51.04,51.05,51.04,51.05,4502.0,50.0253,50.0351,50.0253,50.0351,4502.0
2025-01-28 10:00:00,51.05,51.05,51.05,51.05,564.0,50.0351,50.0351,50.0351,50.0351,564.0
2025-01-28 10:30:00,51.05,51.05,51.05,51.05,900.0,50.0351,50.0351,50.0351,50.0351,900.0
2025-01-28 11:00:00,51.05,51.05,51.05,51.05,300.0,50.0351,50.0351,50.0351,50.0351,300.0
2025-01-28 11:30:00,51.05,51.05,51.05,51.05,1050.0,50.0351,50.0351,50.0351,50.0351,1050.0
2025-01-28 12:00:00,51.05,51.05,51.05,51.05,1494.0,50.0351,50.0351,50.0351,50.0351,1494.0
2025-01-28 12:30:00,51.05,51.05,51.05,51.05,1639.0,50.0351,50.0351,50.0351,50.0351,1639.0
2025-01-28 13:00:00,51.05,51.05,51.05,51.05,1419.0,50.0351,50.0351,50.0351,50.0351,1419.0
2025-01-28 13:30:00,51.05,51.05,51.05,51.05,503.0,50.0351,50.0351,50.0351,50.0351,503.0
2025-01-28 14:00:00,51.05,51.05,51.05,51.05,3041.0,50.0351,50.0351,50.0351,50.0351,3041.0
2025-01-28 14:30:00,51.05,51.05,51.05,51.05,4042.0,50.0351,50.0351,50.0351,50.0351,4042.0
2025-01-28 15:00:00,51.05,51.05,51.05,51.05,1000.0,50.0351,50.0351,50.0351,50.0351,1000.0
2025-01-28 15:30:00,51.05,51.06,51.05,51.06,4615.0,50.0351,50.0449,50.0351,50.0449,4615.0
2025-01-29 09:30:00,51.06,51.06,51.05,51.05,13648.0,50.0449,50.0449,50.0351,50.0351,13648.0
2025-01-29 10:00:00,51.05,51.05,51.05,51.05,300.0,50.0351,50.0351,50.0351,50.0351,300.0
2025-01-29 10:30:00,51.06,51.06,51.05,51.05,2948.0,50.0449,50.0449,50.0351,50.0351,2948.0
2025-01-29 11:00:00,51.05,51.05,51.05,51.05,255.0,50.0351,50.0351,50.0351,50.0351,255.0
2025-01-29 11:30:00,51.06,51.06,51.06,51.06,300.0,50.0449,50.0449,50.0449,50.0449,300.0
2025-01-29 12:00:00,51.06,51.06,51.06,51.06,1011.0,50.0449,50.0449,50.0449,50.0449,1011.0
2025-01-29 12:30:00,51.06,51.06,51.06,51.06,100.0,50.0449,50.0449,50.0449,50.0449,100.0
2025-01-29 13:00:00,51.06,51.06,51.06,51.06,800.0,50.0449,50.0449,50.0449,50.0449,800.0
2025-01-29 13:30:00,51.06,51.06,51.06,51.06,400.0,50.0449,50.0449,50.0449,50.0449,400.0
2025-01-29 14:00:00,51.06,51.06,51.06,51.06,1224.0,50.0449,50.0449,50.0449,50.0449,1224.0
2025-01-29 14:30:00,51.06,51.06,51.06,51.06,1800.0,50.0449,50.0449,50.0449,50.0449,1800.0
2025-01-29 15:00:00,51.06,51.06,51.06,51.06,300.0,50.0449,50.0449,50.0449,50.0449,300.0
2025-01-29 15:30:00,51.06,51.06,51.06,51.06,1950.0,50.0449,50.0449,50.0449,50.0449,1950.0
2025-01-30 09:30:00,51.07,51.07,51.07,51.07,2500.0,50.0547,50.0547,50.0547,50.0547,2500.0
2025-01-30 10:00:00,51.08,51.08,51.08,51.08,500.0,50.0645,50.0645,50.0645,50.0645,500.0
2025-01-30 10:30:00,51.08,51.08,51.08,51.08,0.0,50.0645,50.0645,50.0645,50.0645,0.0
2025-01-30 11:00:00,51.08,51.08,51.08,51.08,301.0,50.0645,50.0645,50.0645,50.0645,301.0
2025-01-30 11:30:00,51.08,51.08,51.08,51.08,0.0,50.0645,50.0645,50.0645,50.0645,0.0
2025-01-30 12:00:00,51.08,51.08,51.08,51.08,1428.0,50.0645,50.0645,50.0645,50.0645,1428.0
2025-01-30 12:30:00,51.08,51.09,51.08,51.09,2173.0,50.0645,50.0743,50.0645,50.0743,2173.0
2025-01-30 13:00:00,51.09,51.09,51.09,51.09,1100.0,50.0743,50.0743,50.0743,50.0743,1100.0
2025-01-30 13:30:00,51.09,51.09,51.09,51.09,200.0,50.0743,50.0743,50.0743,50.0743,200.0
2025-01-30 14:00:00,51.09,51.09,51.09,51.09,6608.0,50.0743,50.0743,50.0743,50.0743,6608.0
2025-01-30 14:30:00,51.09,51.09,51.09,51.09,14733.0,50.0743,50.0743,50.0743,50.0743,14733.0
2025-01-30 15:00:00,51.09,51.09,51.09,51.09,1000.0,50.0743,50.0743,50.0743,50.0743,1000.0
2025-01-30 15:30:00,51.09,51.09,51.08,51.08,12733.0,50.0743,50.0743,50.0645,50.0645,12733.0
2025-01-31 09:30:00,51.1,51.1,51.09,51.09,3062.0,50.0841,50.0841,50.0743,50.0743,3062.0
2025-01-31 10:00:00,51.09,51.09,51.09,51.09,200.0,50.0743,50.0743,50.0743,50.0743,200.0
2025-01-31 10:30:00,51.1,51.1,51.1,51.1,148.0,50.0841,50.0841,50.0841,50.0841,148.0
2025-01-31 11:00:00,51.09,51.09,51.09,51.09,999.0,50.0743,50.0743,50.0743,50.0743,999.0
2025-01-31 11:30:00,51.09,51.09,51.09,51.09,480.0,50.0743,50.0743,50.0743,50.0743,480.0
2025-01-31 12:00:00,51.09,51.09,51.09,51.09,0.0,50.0743,50.0743,50.0743,50.0743,0.0
2025-01-31 12:30:00,51.1,51.1,51.1,51.1,693.0,50.0841,50.0841,50.0841,50.0841,693.0
2025-01-31 13:00:00,51.1,51.1,51.1,51.1,0.0,50.0841,50.0841,50.0841,50.0841,0.0
2025-01-31 13:30:00,51.09,51.09,51.09,51.09,110.0,50.0743,50.0743,50.0743,50.0743,110.0
2025-01-31 14:00:00,51.09,51.09,51.09,51.09,8925.0,50.0743,50.0743,50.0743,50.0743,8925.0
2025-01-31 14:30:00,51.09,51.09,51.09,51.09,1176.0,50.0743,50.0743,50.0743,50.0743,1176.0
2025-01-31 15:00:00,51.09,51.09,51.09,51.09,2600.0,50.0743,50.0743,50.0743,50.0743,2600.0
2025-01-31 15:30:00,51.09,51.1,51.09,51.09,9147.0,50.0743,50.0841,50.0743,50.0743,9147.0
2025-02-03 09:30:00,50.88,50.89,50.87,50.87,30357.0,50.0665,50.0763,50.0566,50.0566,30357.0
2025-02-03 10:00:00,50.87,50.87,50.87,50.87,4895.0,50.0566,50.0566,50.0566,50.0566,4895.0
2025-02-03 10:30:00,50.87,50.89,50.87,50.89,7135.0,50.0566,50.0763,50.0566,50.0763,7135.0
2025-02-03 11:00:00,50.89,50.91,50.89,50.91,4969.0,50.0763,50.096,50.0763,50.096,4969.0
2025-02-03 11:30:00,50.91,50.91,50.91,50.91,200.0,50.096,50.096,50.096,50.096,200.0
2025-02-03 12:00:00,50.91,50.91,50.91,50.91,100.0,50.096,50.096,50.096,50.096,100.0
2025-02-03 12:30:00,50.91,50.91,50.91,50.91,838.0,50.096,50.096,50.096,50.096,838.0
2025-02-03 13:00:00,50.91,50.91,50.91,50.91,200.0,50.096,50.096,50.096,50.096,200.0
2025-02-03 13:30:00,50.91,50.91,50.91,50.91,0.0,50.096,50.096,50.096,50.096,0.0
2025-02-03 14:00:00,50.91,50.91,50.91,50.91,293.0,50.096,50.096,50.096,50.096,293.0
2025-02-03 14:30:00,50.91,50.91,50.91,50.91,1400.0,50.096,50.096,50.096,50.096,1400.0
2025-02-03 15:00:00,50.91,50.91,50.91,50.91,2088.0,50.096,50.096,50.096,50.096,2088.0
2025-02-03 15:30:00,50.91,50.91,50.9,50.91,6182.0,50.096,50.096,50.0861,50.096,6182.0
2025-02-04 09:30:00,50.91,50.91,50.91,50.91,100.0,50.096,50.096,50.096,50.096,100.0
2025-02-04 10:00:00,50.91,50.91,50.91,50.91,1899.0,50.096,50.096,50.096,50.096,1899.0
2025-02-04 10:30:00,50.91,50.91,50.91,50.91,0.0,50.096,50.096,50.096,50.096,0.0
2025-02-04 11:00:00,50.91,50.91,50.91,50.91,1596.0,50.096,50.096,50.096,50.096,1596.0
2025-02-04 11:30:00,50.91,50.91,50.91,50.91,1857.0,50.096,50.096,50.096,50.096,1857.0
2025-02-04 12:00:00,50.91,50.91,50.91,50.91,200.0,50.096,50.096,50.096,50.096,200.0
2025-02-04 12:30:00,50.91,50.91,50.91,50.91,5694.0,50.096,50.096,50.096,50.096,5694.0
2025-02-04 13:00:00,50.91,50.91,50.91,50.91,3473.0,50.096,50.096,50.096,50.096,3473.0
2025-02-04 13:30:00,50.91,50.91,50.91,50.91,0.0,50.096,50.096,50.096,50.096,0.0
2025-02-04 14:00:00,50.92,50.92,50.92,50.92,8521.0,50.1058,50.1058,50.1058,50.1058,8521.0
2025-02-04 14:30:00,50.92,50.92,50.92,50.92,100.0,50.1058,50.1058,50.1058,50.1058,100.0
2025-02-04 15:00:00,50.92,50.94,50.92,50.92,32306.0,50.1058,50.1255,50.1058,50.1058,32306.0
2025-02-04 15:30:00,50.92,50.93,50.92,50.93,10900.0,50.1058,50.1157,50.1058,50.1157,10900.0
2025-02-05 09:30:00,50.93,50.94,50.93,50.93,5694.0,50.1157,50.1255,50.1157,50.1157,5694.0
2025-02-05 10:00:00,50.94,50.94,50.94,50.94,2451.0,50.1255,50.1255,50.1255,50.1255,2451.0
2025-02-05 10:30:00,50.94,50.94,50.94,50.94,0.0,50.1255,50.1255,50.1255,50.1255,0.0
2025-02-05 11:00:00,50.94,50.94,50.94,50.94,0.0,50.1255,50.1255,50.1255,50.1255,0.0
2025-02-05 11:30:00,50.94,50.94,50.94,50.94,0.0,50.1255,50.1255,50.1255,50.1255,0.0
2025-02-05 12:00:00,50.94,50.94,50.94,50.94,11093.0,50.1255,50.1255,50.1255,50.1255,11093.0
2025-02-05 12:30:00,50.94,50.94,50.94,50.94,2750.0,50.1255,50.1255,50.1255,50.1255,2750.0
2025-02-05 13:00:00,50.94,50.94,50.94,50.94,2567.0,50.1255,50.1255,50.1255,50.1255,2567.0
2025-02-05 13:30:00,50.94,50.94,50.94,50.94,2464.0,50.1255,50.1255,50.1255,50.1255,2464.0
2025-02-05 14:00:00,50.94,50.94,50.94,50.94,9851.0,50.1255,50.1255,50.1255,50.1255,9851.0
2025-02-05 14:30:00,50.94,50.94,50.94,50.94,1800.0,50.1255,50.1255,50.1255,50.1255,1800.0
2025-02-05 15:00:00,50.94,50.94,50.94,50.94,1600.0,50.1255,50.1255,50.1255,50.1255,1600.0
2025-02-05 15:30:00,50.94,50.95,50.94,50.94,12000.0,50.1255,50.1353,50.1255,50.1255,12000.0
2025-02-06 09:30:00,50.94,50.94,50.94,50.94,1900.0,50.1255,50.1255,50.1255,50.1255,1900.0
2025-02-06 10:00:00,50.94,50.94,50.94,50.94,2688.0,50.1255,50.1255,50.1255,50.1255,2688.0
2025-02-06 10:30:00,50.94,50.94,50.94,50.94,3458.0,50.1255,50.1255,50.1255,50.1255,3458.0
2025-02-06 11:00:00,50.94,50.95,50.94,50.95,4115.0,50.1255,50.1353,50.1255,50.1353,4115.0
2025-02-06 11:30:00,50.95,50.95,50.95,50.95,2891.0,50.1353,50.1353,50.1353,50.1353,2891.0
2025-02-06 12:00:00,50.95,50.95,50.95,50.95,1200.0,50.1353,50.1353,50.1353,50.1353,1200.0
2025-02-06 12:30:00,50.95,50.95,50.95,50.95,1300.0,50.1353,50.1353,50.1353,50.1353,1300.0
2025-02-06 13:00:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-06 13:30:00,50.95,50.95,50.95,50.95,700.0,50.1353,50.1353,50.1353,50.1353,700.0
2025-02-06 14:00:00,50.95,50.95,50.95,50.95,2411.0,50.1353,50.1353,50.1353,50.1353,2411.0
2025-02-06 14:30:00,50.95,50.95,50.95,50.95,600.0,50.1353,50.1353,50.1353,50.1353,600.0
2025-02-06 15:00:00,50.95,50.95,50.95,50.95,4805.0,50.1353,50.1353,50.1353,50.1353,4805.0
2025-02-06 15:30:00,50.95,50.96,50.95,50.96,5210.0,50.1353,50.1452,50.1353,50.1452,5210.0
2025-02-07 09:30:00,50.96,50.96,50.96,50.96,2532.0,50.1452,50.1452,50.1452,50.1452,2532.0
2025-02-07 10:00:00,50.96,50.96,50.96,50.96,0.0,50.1452,50.1452,50.1452,50.1452,0.0
2025-02-07 10:30:00,50.96,50.96,50.96,50.96,0.0,50.1452,50.1452,50.1452,50.1452,0.0
2025-02-07 11:00:00,50.95,50.95,50.95,50.95,3501.0,50.1353,50.1353,50.1353,50.1353,3501.0
2025-02-07 11:30:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-07 12:00:00,50.95,50.95,50.95,50.95,1500.0,50.1353,50.1353,50.1353,50.1353,1500.0
2025-02-07 12:30:00,50.95,50.95,50.95,50.95,4200.0,50.1353,50.1353,50.1353,50.1353,4200.0
2025-02-07 13:00:00,50.95,50.95,50.95,50.95,500.0,50.1353,50.1353,50.1353,50.1353,500.0
2025-02-07 13:30:00,50.95,50.95,50.95,50.95,400.0,50.1353,50.1353,50.1353,50.1353,400.0
2025-02-07 14:00:00,50.95,50.95,50.95,50.95,1000.0,50.1353,50.1353,50.1353,50.1353,1000.0
2025-02-07 14:30:00,50.95,50.95,50.95,50.95,1020.0,50.1353,50.1353,50.1353,50.1353,1020.0
2025-02-07 15:00:00,50.95,50.95,50.95,50.95,500.0,50.1353,50.1353,50.1353,50.1353,500.0
2025-02-07 15:30:00,50.95,50.95,50.95,50.95,3040.0,50.1353,50.1353,50.1353,50.1353,3040.0
2025-02-10 09:30:00,50.97,50.97,50.95,50.96,26233.0,50.155,50.155,50.1353,50.1452,26233.0
2025-02-10 10:00:00,50.96,50.96,50.95,50.96,7591.0,50.1452,50.1452,50.1353,50.1452,7591.0
2025-02-10 10:30:00,50.96,50.96,50.95,50.95,5183.0,50.1452,50.1452,50.1353,50.1353,5183.0
2025-02-10 11:00:00,50.95,50.95,50.95,50.95,5398.0,50.1353,50.1353,50.1353,50.1353,5398.0
2025-02-10 11:30:00,50.95,50.95,50.95,50.95,3000.0,50.1353,50.1353,50.1353,50.1353,3000.0
2025-02-10 12:00:00,50.95,50.95,50.95,50.95,4463.0,50.1353,50.1353,50.1353,50.1353,4463.0
2025-02-10 12:30:00,50.95,50.95,50.95,50.95,1398.0,50.1353,50.1353,50.1353,50.1353,1398.0
2025-02-10 13:00:00,50.95,50.95,50.95,50.95,1800.0,50.1353,50.1353,50.1353,50.1353,1800.0
2025-02-10 13:30:00,50.95,50.95,50.95,50.95,2500.0,50.1353,50.1353,50.1353,50.1353,2500.0
2025-02-10 14:00:00,50.95,50.95,50.95,50.95,2000.0,50.1353,50.1353,50.1353,50.1353,2000.0
2025-02-10 14:30:00,50.95,50.95,50.95,50.95,2000.0,50.1353,50.1353,50.1353,50.1353,2000.0
2025-02-10 15:00:00,50.95,50.95,50.95,50.95,13661.0,50.1353,50.1353,50.1353,50.1353,13661.0
2025-02-10 15:30:00,50.95,50.95,50.95,50.95,12013.0,50.1353,50.1353,50.1353,50.1353,12013.0
2025-02-11 09:30:00,50.95,50.95,50.95,50.95,1579.0,50.1353,50.1353,50.1353,50.1353,1579.0
2025-02-11 10:00:00,50.95,50.95,50.95,50.95,800.0,50.1353,50.1353,50.1353,50.1353,800.0
2025-02-11 10:30:00,50.95,50.95,50.95,50.95,300.0,50.1353,50.1353,50.1353,50.1353,300.0
2025-02-11 11:00:00,50.95,50.95,50.95,50.95,200.0,50.1353,50.1353,50.1353,50.1353,200.0
2025-02-11 11:30:00,50.95,50.95,50.95,50.95,700.0,50.1353,50.1353,50.1353,50.1353,700.0
2025-02-11 12:00:00,50.95,50.95,50.95,50.95,200.0,50.1353,50.1353,50.1353,50.1353,200.0
2025-02-11 12:30:00,50.95,50.95,50.95,50.95,500.0,50.1353,50.1353,50.1353,50.1353,500.0
2025-02-11 13:00:00,50.95,50.95,50.95,50.95,5400.0,50.1353,50.1353,50.1353,50.1353,5400.0
2025-02-11 13:30:00,50.95,50.95,50.95,50.95,3200.0,50.1353,50.1353,50.1353,50.1353,3200.0
2025-02-11 14:00:00,50.95,50.95,50.95,50.95,2400.0,50.1353,50.1353,50.1353,50.1353,2400.0
2025-02-11 14:30:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-11 15:00:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-11 15:30:00,50.95,50.95,50.95,50.95,1600.0,50.1353,50.1353,50.1353,50.1353,1600.0
2025-02-12 09:30:00,50.95,50.96,50.95,50.95,8800.0,50.1353,50.1452,50.1353,50.1353,8800.0
2025-02-12 10:00:00,50.95,50.95,50.95,50.95,200.0,50.1353,50.1353,50.1353,50.1353,200.0
2025-02-12 10:30:00,50.95,50.95,50.95,50.95,400.0,50.1353,50.1353,50.1353,50.1353,400.0
2025-02-12 11:00:00,50.95,50.95,50.95,50.95,283.0,50.1353,50.1353,50.1353,50.1353,283.0
2025-02-12 11:30:00,50.95,50.95,50.95,50.95,100.0,50.1353,50.1353,50.1353,50.1353,100.0
2025-02-12 12:00:00,50.95,50.95,50.95,50.95,200.0,50.1353,50.1353,50.1353,50.1353,200.0
2025-02-12 12:30:00,50.95,50.95,50.95,50.95,600.0,50.1353,50.1353,50.1353,50.1353,600.0
2025-02-12 13:00:00,50.95,50.95,50.95,50.95,500.0,50.1353,50.1353,50.1353,50.1353,500.0
2025-02-12 13:30:00,50.95,50.95,50.95,50.95,200.0,50.1353,50.1353,50.1353,50.1353,200.0
2025-02-12 14:00:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-12 14:30:00,50.95,50.95,50.95,50.95,0.0,50.1353,50.1353,50.1353,50.1353,0.0
2025-02-12 15:00:00,50.95,50.95,50.95,50.95,4124.0,50.1353,50.1353,50.1353,50.1353,4124.0
2025-02-12 15:30:00,50.95,50.95,50.95,50.95,6900.0,50.1353,50.1353,50.1353,50.1353,6900.0
2025-02-13 09:30:00,50.96,50.97,50.96,50.97,2998.0,50.1452,50.155,50.1452,50.155,2998.0
2025-02-13 10:00:00,50.97,50.97,50.97,50.97,1797.0,50.155,50.155,50.155,50.155,1797.0
2025-02-13 10:30:00,50.97,50.98,50.97,50.98,8442.0,50.155,50.1649,50.155,50.1649,8442.0
2025-02-13 11:00:00,50.98,50.98,50.97,50.97,600.0,50.1649,50.1649,50.155,50.155,600.0
2025-02-13 11:30:00,50.97,50.98,50.97,50.98,300.0,50.155,50.1649,50.155,50.1649,300.0
2025-02-13 12:00:00,50.98,50.98,50.98,50.98,100.0,50.1649,50.1649,50.1649,50.1649,100.0
2025-02-13 12:30:00,50.98,50.98,50.98,50.98,400.0,50.1649,50.1649,50.1649,50.1649,400.0
2025-02-13 13:00:00,50.98,50.98,50.98,50.98,1200.0,50.1649,50.1649,50.1649,50.1649,1200.0
2025-02-13 13:30:00,50.97,50.97,50.97,50.97,100.0,50.155,50.155,50.155,50.155,100.0
2025-02-13 14:00:00,50.98,50.98,50.98,50.98,600.0,50.1649,50.1649,50.1649,50.1649,600.0
2025-02-13 14:30:00,50.98,50.98,50.98,50.98,500.0,50.1649,50.1649,50.1649,50.1649,500.0
2025-02-13 15:00:00,50.98,50.98,50.98,50.98,6362.0,50.1649,50.1649,50.1649,50.1649,6362.0
2025-02-13 15:30:00,50.98,50.98,50.98,50.98,24552.0,50.1649,50.1649,50.1649,50.1649,24552.0
2025-02-14 09:30:00,51.01,51.01,51.01,51.01,100.0,50.1944,50.1944,50.1944,50.1944,100.0
2025-02-14 10:00:00,51.01,51.01,51.01,51.01,1407.0,50.1944,50.1944,50.1944,50.1944,1407.0
2025-02-14 10:30:00,51.01,51.01,51.01,51.01,2212.0,50.1944,50.1944,50.1944,50.1944,2212.0
2025-02-14 11:00:00,51.01,51.01,51.01,51.01,200.0,50.1944,50.1944,50.1944,50.1944,200.0
2025-02-14 11:30:00,51.01,51.01,51.01,51.01,0.0,50.1944,50.1944,50.1944,50.1944,0.0
2025-02-14 12:00:00,51.01,51.01,51.01,51.01,0.0,50.1944,50.1944,50.1944,50.1944,0.0
2025-02-14 12:30:00,51.01,51.01,51.01,51.01,0.0,50.1944,50.1944,50.1944,50.1944,0.0
2025-02-14 13:00:00,51.01,51.01,51.01,51.01,0.0,50.1944,50.1944,50.1944,50.1944,0.0
2025-02-14 13:30:00,51.01,51.01,51.01,51.01,1100.0,50.1944,50.1944,50.1944,50.1944,1100.0
2025-02-14 14:00:00,51.01,51.01,51.01,51.01,1800.0,50.1944,50.1944,50.1944,50.1944,1800.0
2025-02-14 14:30:00,51.01,51.01,51.01,51.01,2868.0,50.1944,50.1944,50.1944,50.1944,2868.0
2025-02-14 15:00:00,51.01,51.01,51.01,51.01,3600.0,50.1944,50.1944,50.1944,50.1944,3600.0
2025-02-14 15:30:00,51.01,51.01,51.01,51.01,4500.0,50.1944,50.1944,50.1944,50.1944,4500.0
2025-02-18 09:30:00,51.02,51.04,51.01,51.01,12472.0,50.2042,50.2239,50.1944,50.1944,12472.0
2025-02-18 10:00:00,51.01,51.01,51.01,51.01,1899.0,50.1944,50.1944,50.1944,50.1944,1899.0
2025-02-18 10:30:00,51.01,51.01,51.01,51.01,1800.0,50.1944,50.1944,50.1944,50.1944,1800.0
2025-02-18 11:00:00,51.01,51.01,51.01,51.01,901.0,50.1944,50.1944,50.1944,50.1944,901.0
2025-02-18 11:30:00,51.01,51.01,51.01,51.01,300.0,50.1944,50.1944,50.1944,50.1944,300.0
2025-02-18 12:00:00,51.01,51.01,51.01,51.01,300.0,50.1944,50.1944,50.1944,50.1944,300.0
2025-02-18 12:30:00,51.01,51.01,51.01,51.01,300.0,50.1944,50.1944,50.1944,50.1944,300.0
2025-02-18 13:00:00,51.01,51.02,51.01,51.02,4375.0,50.1944,50.2042,50.1944,50.2042,4375.0
2025-02-18 13:30:00,51.02,51.02,51.01,51.02,969.0,50.2042,50.2042,50.1944,50.2042,969.0
2025-02-18 14:00:00,51.02,51.02,51.02,51.02,976.0,50.2042,50.2042,50.2042,50.2042,976.0
2025-02-18 14:30:00,51.02,51.02,51.02,51.02,800.0,50.2042,50.2042,50.2042,50.2042,800.0
2025-02-18 15:00:00,51.02,51.02,51.02,51.02,100.0,50.2042,50.2042,50.2042,50.2042,100.0
2025-02-18 15:30:00,51.02,51.02,51.02,51.02,7898.0,50.2042,50.2042,50.2042,50.2042,7898.0
2025-02-19 09:30:00,51.02,51.02,51.02,51.02,800.0,50.2042,50.2042,50.2042,50.2042,800.0
2025-02-19 10:00:00,51.02,51.02,51.02,51.02,1698.0,50.2042,50.2042,50.2042,50.2042,1698.0
2025-02-19 10:30:00,51.02,51.02,51.02,51.02,200.0,50.2042,50.2042,50.2042,50.2042,200.0
2025-02-19 11:00:00,51.02,51.02,51.02,51.02,400.0,50.2042,50.2042,50.2042,50.2042,400.0
2025-02-19 11:30:00,51.02,51.02,51.02,51.02,3100.0,50.2042,50.2042,50.2042,50.2042,3100.0
2025-02-19 12:00:00,51.02,51.02,51.02,51.02,1000.0,50.2042,50.2042,50.2042,50.2042,1000.0
2025-02-19 12:30:00,51.02,51.02,51.02,51.02,1200.0,50.2042,50.2042,50.2042,50.2042,1200.0
2025-02-19 13:00:00,51.02,51.02,51.02,51.02,2064.0,50.2042,50.2042,50.2042,50.2042,2064.0
2025-02-19 13:30:00,51.03,51.03,51.03,51.03,5287.0,50.2141,50.2141,50.2141,50.2141,5287.0
2025-02-19 14:00:00,51.03,51.03,51.03,51.03,2921.0,50.2141,50.2141,50.2141,50.2141,2921.0
2025-02-19 14:30:00,51.03,51.03,51.03,51.03,0.0,50.2141,50.2141,50.2141,50.2141,0.0
2025-02-19 15:00:00,51.03,51.03,51.03,51.03,1120.0,50.2141,50.2141,50.2141,50.2141,1120.0
2025-02-19 15:30:00,51.03,51.03,51.03,51.03,2234.0,50.2141,50.2141,50.2141,50.2141,2234.0
2025-02-20 09:30:00,51.04,51.04,51.03,51.03,3342.0,50.2239,50.2239,50.2141,50.2141,3342.0
2025-02-20 10:00:00,51.03,51.03,51.02,51.02,6217.0,50.2141,50.2141,50.2042,50.2042,6217.0
2025-02-20 10:30:00,51.02,51.02,51.02,51.02,12875.0,50.2042,50.2042,50.2042,50.2042,12875.0
2025-02-20 11:00:00,51.03,51.03,51.03,51.03,100.0,50.2141,50.2141,50.2141,50.2141,100.0
2025-02-20 11:30:00,51.03,51.03,51.03,51.03,0.0,50.2141,50.2141,50.2141,50.2141,0.0
2025-02-20 12:00:00,51.03,51.03,51.03,51.03,5283.0,50.2141,50.2141,50.2141,50.2141,5283.0
2025-02-20 12:30:00,51.03,51.03,51.03,51.03,190.0,50.2141,50.2141,50.2141,50.2141,190.0
2025-02-20 13:00:00,51.03,51.03,51.03,51.03,1500.0,50.2141,50.2141,50.2141,50.2141,1500.0
2025-02-20 13:30:00,51.03,51.03,51.03,51.03,2102.0,50.2141,50.2141,50.2141,50.2141,2102.0
2025-02-20 14:00:00,51.04,51.05,51.04,51.05,5500.0,50.2239,50.2337,50.2239,50.2337,5500.0
2025-02-20 14:30:00,51.05,51.05,51.05,51.05,2500.0,50.2337,50.2337,50.2337,50.2337,2500.0
2025-02-20 15:00:00,51.05,51.05,51.05,51.05,300.0,50.2337,50.2337,50.2337,50.2337,300.0
2025-02-20 15:30:00,51.05,51.05,51.05,51.05,16252.0,50.2337,50.2337,50.2337,50.2337,16252.0
2025-02-21 09:30:00,51.05,51.05,51.04,51.04,1500.0,50.2337,50.2337,50.2239,50.2239,1500.0
2025-02-21 10:00:00,51.04,51.04,51.04,51.04,0.0,50.2239,50.2239,50.2239,50.2239,0.0
2025-02-21 10:30:00,51.05,51.05,51.05,51.05,400.0,50.2337,50.2337,50.2337,50.2337,400.0
2025-02-21 11:00:00,51.05,51.05,51.05,51.05,100.0,50.2337,50.2337,50.2337,50.2337,100.0
2025-02-21 11:30:00,51.05,51.05,51.05,51.05,100.0,50.2337,50.2337,50.2337,50.2337,100.0
2025-02-21 12:00:00,51.05,51.05,51.05,51.05,500.0,50.2337,50.2337,50.2337,50.2337,500.0
2025-02-21 12:30:00,51.05,51.05,51.05,51.05,522.0,50.2337,50.2337,50.2337,50.2337,522.0
2025-02-21 13:00:00,51.05,51.05,51.04,51.04,400.0,50.2337,50.2337,50.2239,50.2239,400.0
2025-02-21 13:30:00,51.04,51.04,51.04,51.04,300.0,50.2239,50.2239,50.2239,50.2239,300.0
2025-02-21 14:00:00,51.04,51.05,51.04,51.05,8026.0,50.2239,50.2337,50.2239,50.2337,8026.0
2025-02-21 14:30:00,51.04,51.04,51.04,51.04,100.0,50.2239,50.2239,50.2239,50.2239,100.0
2025-02-21 15:00:00,51.04,51.04,51.04,51.04,100.0,50.2239,50.2239,50.2239,50.2239,100.0
2025-02-21 15:30:00,51.04,51.05,51.04,51.05,3500.0,50.2239,50.2337,50.2239,50.2337,3500.0
2025-02-24 09:30:00,51.05,51.05,51.05,51.05,900.0,50.2337,50.2337,50.2337,50.2337,900.0
2025-02-24 10:00:00,51.05,51.05,51.05,51.05,1115.0,50.2337,50.2337,50.2337,50.2337,1115.0
2025-02-24 10:30:00,51.05,51.05,51.05,51.05,1300.0,50.2337,50.2337,50.2337,50.2337,1300.0
2025-02-24 11:00:00,51.05,51.05,51.05,51.05,610.0,50.2337,50.2337,50.2337,50.2337,610.0
2025-02-24 11:30:00,51.05,51.05,51.05,51.05,2700.0,50.2337,50.2337,50.2337,50.2337,2700.0
2025-02-24 12:00:00,51.05,51.05,51.05,51.05,100.0,50.2337,50.2337,50.2337,50.2337,100.0
2025-02-24 12:30:00,51.05,51.05,51.05,51.05,100.0,50.2337,50.2337,50.2337,50.2337,100.0
2025-02-24 13:00:00,51.05,51.05,51.05,51.05,2200.0,50.2337,50.2337,50.2337,50.2337,2200.0
2025-02-24 13:30:00,51.05,51.05,51.05,51.05,200.0,50.2337,50.2337,50.2337,50.2337,200.0
2025-02-24 14:00:00,51.05,51.05,51.05,51.05,0.0,50.2337,50.2337,50.2337,50.2337,0.0
2025-02-24 14:30:00,51.05,51.05,51.05,51.05,100.0,50.2337,50.2337,50.2337,50.2337,100.0
2025-02-24 15:00:00,51.05,51.05,51.05,51.05,400.0,50.2337,50.2337,50.2337,50.2337,400.0
2025-02-24 15:30:00,51.05,51.06,51.05,51.05,25898.0,50.2337,50.2436,50.2337,50.2337,25898.0
2025-02-25 09:30:00,51.05,51.06,51.05,51.06,13347.0,50.2337,50.2436,50.2337,50.2436,13347.0
2025-02-25 10:00:00,51.06,51.06,51.06,51.06,450.0,50.2436,50.2436,50.2436,50.2436,450.0
2025-02-25 10:30:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-25 11:00:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-25 11:30:00,51.06,51.06,51.06,51.06,2800.0,50.2436,50.2436,50.2436,50.2436,2800.0
2025-02-25 12:00:00,51.06,51.06,51.06,51.06,643.0,50.2436,50.2436,50.2436,50.2436,643.0
2025-02-25 12:30:00,51.06,51.06,51.06,51.06,2563.0,50.2436,50.2436,50.2436,50.2436,2563.0
2025-02-25 13:00:00,51.06,51.06,51.06,51.06,3161.0,50.2436,50.2436,50.2436,50.2436,3161.0
2025-02-25 13:30:00,51.06,51.06,51.06,51.06,3300.0,50.2436,50.2436,50.2436,50.2436,3300.0
2025-02-25 14:00:00,51.06,51.07,51.06,51.06,1500.0,50.2436,50.2534,50.2436,50.2436,1500.0
2025-02-25 14:30:00,51.07,51.07,51.07,51.07,4951.0,50.2534,50.2534,50.2534,50.2534,4951.0
2025-02-25 15:00:00,51.07,51.08,51.07,51.08,4065.0,50.2534,50.2633,50.2534,50.2633,4065.0
2025-02-25 15:30:00,51.08,51.08,51.08,51.08,5499.0,50.2633,50.2633,50.2633,50.2633,5499.0
2025-02-26 09:30:00,51.07,51.07,51.06,51.06,700.0,50.2534,50.2534,50.2436,50.2436,700.0
2025-02-26 10:00:00,51.06,51.06,51.06,51.06,300.0,50.2436,50.2436,50.2436,50.2436,300.0
2025-02-26 10:30:00,51.06,51.06,51.06,51.06,200.0,50.2436,50.2436,50.2436,50.2436,200.0
2025-02-26 11:00:00,51.06,51.07,51.06,51.06,14828.0,50.2436,50.2534,50.2436,50.2436,14828.0
2025-02-26 11:30:00,51.06,51.06,51.06,51.06,870.0,50.2436,50.2436,50.2436,50.2436,870.0
2025-02-26 12:00:00,51.06,51.06,51.06,51.06,899.0,50.2436,50.2436,50.2436,50.2436,899.0
2025-02-26 12:30:00,51.06,51.06,51.06,51.06,200.0,50.2436,50.2436,50.2436,50.2436,200.0
2025-02-26 13:00:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-26 13:30:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-26 14:00:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-26 14:30:00,51.06,51.06,51.06,51.06,200.0,50.2436,50.2436,50.2436,50.2436,200.0
2025-02-26 15:00:00,51.06,51.06,51.06,51.06,0.0,50.2436,50.2436,50.2436,50.2436,0.0
2025-02-26 15:30:00,51.06,51.07,51.06,51.07,25096.0,50.2436,50.2534,50.2436,50.2534,25096.0
2025-02-27 09:30:00,51.06,51.06,51.06,51.06,8970.0,50.2436,50.2436,50.2436,50.2436,8970.0
2025-02-27 10:00:00,51.06,51.06,51.06,51.06,3700.0,50.2436,50.2436,50.2436,50.2436,3700.0
2025-02-27 10:30:00,51.06,51.06,51.06,51.06,1100.0,50.2436,50.2436,50.2436,50.2436,1100.0
2025-02-27 11:00:00,51.06,51.06,51.06,51.06,7600.0,50.2436,50.2436,50.2436,50.2436,7600.0
2025-02-27 11:30:00,51.06,51.06,51.06,51.06,1000.0,50.2436,50.2436,50.2436,50.2436,1000.0
2025-02-27 12:00:00,51.06,51.06,51.06,51.06,600.0,50.2436,50.2436,50.2436,50.2436,600.0
2025-02-27 12:30:00,51.06,51.06,51.06,51.06,4800.0,50.2436,50.2436,50.2436,50.2436,4800.0
2025-02-27 13:00:00,51.06,51.07,51.06,51.07,10109.0,50.2436,50.2534,50.2436,50.2534,10109.0
2025-02-27 13:30:00,51.07,51.07,51.06,51.06,17531.0,50.2534,50.2534,50.2436,50.2436,17531.0
2025-02-27 14:00:00,51.06,51.06,51.06,51.06,200.0,50.2436,50.2436,50.2436,50.2436,200.0
2025-02-27 14:30:00,51.06,51.06,51.06,51.06,200.0,50.2436,50.2436,50.2436,50.2436,200.0
2025-02-27 15:00:00,51.06,51.06,51.06,51.06,10800.0,50.2436,50.2436,50.2436,50.2436,10800.0
2025-02-27 15:30:00,51.06,51.07,51.06,51.07,7500.0,50.2436,50.2534,50.2436,50.2534,7500.0
2025-02-28 09:30:00,51.07,51.08,51.07,51.08,2138.0,50.2534,50.2633,50.2534,50.2633,2138.0
2025-02-28 10:00:00,51.08,51.08,51.08,51.08,1245.0,50.2633,50.2633,50.2633,50.2633,1245.0
2025-02-28 10:30:00,51.08,51.08,51.08,51.08,4871.0,50.2633,50.2633,50.2633,50.2633,4871.0
2025-02-28 11:00:00,51.08,51.08,51.08,51.08,2626.0,50.2633,50.2633,50.2633,50.2633,2626.0
2025-02-28 11:30:00,51.08,51.08,51.08,51.08,0.0,50.2633,50.2633,50.2633,50.2633,0.0
2025-02-28 12:00:00,51.08,51.08,51.08,51.08,300.0,50.2633,50.2633,50.2633,50.2633,300.0
2025-02-28 12:30:00,51.08,51.08,51.08,51.08,574.0,50.2633,50.2633,50.2633,50.2633,574.0
2025-02-28 13:00:00,51.08,51.08,51.08,51.08,1000.0,50.2633,50.2633,50.2633,50.2633,1000.0
2025-02-28 13:30:00,51.08,51.09,51.08,51.09,3754.0,50.2633,50.2731,50.2633,50.2731,3754.0
2025-02-28 14:00:00,51.08,51.09,51.08,51.09,12734.0,50.2633,50.2731,50.2633,50.2731,12734.0
2025-02-28 14:30:00,51.09,51.09,51.08,51.09,3300.0,50.2731,50.2731,50.2633,50.2731,3300.0
2025-02-28 15:00:00,51.09,51.09,51.09,51.09,5152.0,50.2731,50.2731,50.2731,50.2731,5152.0
2025-02-28 15:30:00,51.09,51.09,51.09,51.09,11651.0,50.2731,50.2731,50.2731,50.2731,11651.0
2025-03-03 09:30:00,50.9,50.91,50.9,50.91,2081.0,50.2743,50.2842,50.2743,50.2842,2081.0
2025-03-03 10:00:00,50.9,50.91,50.9,50.9,7622.0,50.2743,50.2842,50.2743,50.2743,7622.0
2025-03-03 10:30:00,50.9,50.91,50.9,50.9,5049.0,50.2743,50.2842,50.2743,50.2743,5049.0
2025-03-03 11:00:00,50.9,50.9,50.9,50.9,6419.0,50.2743,50.2743,50.2743,50.2743,6419.0
2025-03-03 11:30:00,50.89,50.89,50.89,50.89,100.0,50.2644,50.2644,50.2644,50.2644,100.0
2025-03-03 12:00:00,50.9,50.9,50.9,50.9,100.0,50.2743,50.2743,50.2743,50.2743,100.0
2025-03-03 12:30:00,50.9,50.9,50.9,50.9,300.0,50.2743,50.2743,50.2743,50.2743,300.0
2025-03-03 13:00:00,50.9,50.9,50.9,50.9,0.0,50.2743,50.2743,50.2743,50.2743,0.0
2025-03-03 13:30:00,50.9,50.9,50.9,50.9,0.0,50.2743,50.2743,50.2743,50.2743,0.0
2025-03-03 14:00:00,50.9,50.9,50.9,50.9,0.0,50.2743,50.2743,50.2743,50.2743,0.0
2025-03-03 14:30:00,50.9,50.9,50.9,50.9,4520.0,50.2743,50.2743,50.2743,50.2743,4520.0
2025-03-03 15:00:00,50.91,50.91,50.9,50.9,400.0,50.2842,50.2842,50.2743,50.2743,400.0
2025-03-03 15:30:00,50.91,50.91,50.9,50.91,21590.0,50.2842,50.2842,50.2743,50.2842,21590.0
2025-03-04 09:30:00,50.92,50.92,50.91,50.91,5361.0,50.294,50.294,50.2842,50.2842,5361.0
2025-03-04 10:00:00,50.9,50.9,50.88,50.88,11514.0,50.2743,50.2743,50.2545,50.2545,11514.0
2025-03-04 10:30:00,50.88,50.88,50.84,50.84,9308.0,50.2545,50.2545,50.215,50.215,9308.0
2025-03-04 11:00:00,50.85,50.85,50.84,50.84,4600.0,50.2249,50.2249,50.215,50.215,4600.0
2025-03-04 11:30:00,50.84,50.86,50.84,50.86,12497.0,50.215,50.2348,50.215,50.2348,12497.0
2025-03-04 12:00:00,50.85,50.87,50.85,50.87,6760.0,50.2249,50.2446,50.2249,50.2446,6760.0
2025-03-04 12:30:00,50.87,50.88,50.87,50.88,9182.0,50.2446,50.2545,50.2446,50.2545,9182.0
2025-03-04 13:00:00,50.88,50.88,50.88,50.88,24021.0,50.2545,50.2545,50.2545,50.2545,24021.0
2025-03-04 13:30:00,50.88,50.88,50.88,50.88,0.0,50.2545,50.2545,50.2545,50.2545,0.0
2025-03-04 14:00:00,50.88,50.88,50.88,50.88,15077.0,50.2545,50.2545,50.2545,50.2545,15077.0
2025-03-04 14:30:00,50.88,50.89,50.88,50.88,8900.0,50.2545,50.2644,50.2545,50.2545,8900.0
2025-03-04 15:00:00,50.88,50.89,50.88,50.88,11778.0,50.2545,50.2644,50.2545,50.2545,11778.0
2025-03-04 15:30:00,50.88,50.88,50.87,50.88,13715.0,50.2545,50.2545,50.2446,50.2545,13715.0
2025-03-05 09:30:00,50.88,50.89,50.88,50.89,5741.0,50.2545,50.2644,50.2545,50.2644,5741.0
2025-03-05 10:00:00,50.88,50.88,50.88,50.88,1000.0,50.2545,50.2545,50.2545,50.2545,1000.0
2025-03-05 10:30:00,50.88,50.89,50.88,50.89,3601.0,50.2545,50.2644,50.2545,50.2644,3601.0
2025-03-05 11:00:00,50.89,50.89,50.89,50.89,0.0,50.2644,50.2644,50.2644,50.2644,0.0
2025-03-05 11:30:00,50.89,50.89,50.89,50.89,0.0,50.2644,50.2644,50.2644,50.2644,0.0
2025-03-05 12:00:00,50.89,50.89,50.89,50.89,0.0,50.2644,50.2644,50.2644,50.2644,0.0
2025-03-05 12:30:00,50.9,50.9,50.89,50.89,1931.0,50.2743,50.2743,50.2644,50.2644,1931.0
2025-03-05 13:00:00,50.9,50.9,50.9,50.9,3100.0,50.2743,50.2743,50.2743,50.2743,3100.0
2025-03-05 13:30:00,50.9,50.9,50.89,50.9,10000.0,50.2743,50.2743,50.2644,50.2743,10000.0
2025-03-05 14:00:00,50.9,50.9,50.89,50.9,6200.0,50.2743,50.2743,50.2644,50.2743,6200.0
2025-03-05 14:30:00,50.9,50.9,50.89,50.9,3318.0,50.2743,50.2743,50.2644,50.2743,3318.0
2025-03-05 15:00:00,50.9,50.91,50.89,50.91,17362.0,50.2743,50.2842,50.2644,50.2842,17362.0
2025-03-05 15:30:00,50.91,50.91,50.91,50.91,3750.0,50.2842,50.2842,50.2842,50.2842,3750.0
2025-03-06 09:30:00,50.91,50.91,50.9,50.9,2000.0,50.2842,50.2842,50.2743,50.2743,2000.0
2025-03-06 10:00:00,50.9,50.91,50.9,50.91,14923.0,50.2743,50.2842,50.2743,50.2842,14923.0
2025-03-06 10:30:00,50.91,50.91,50.91,50.91,700.0,50.2842,50.2842,50.2842,50.2842,700.0
2025-03-06 11:00:00,50.91,50.91,50.91,50.91,1700.0,50.2842,50.2842,50.2842,50.2842,1700.0
2025-03-06 11:30:00,50.91,50.91,50.91,50.91,0.0,50.2842,50.2842,50.2842,50.2842,0.0
2025-03-06 12:00:00,50.9,50.9,50.9,50.9,3200.0,50.2743,50.2743,50.2743,50.2743,3200.0
2025-03-06 12:30:00,50.9,50.9,50.9,50.9,1262.0,50.2743,50.2743,50.2743,50.2743,1262.0
2025-03-06 13:00:00,50.9,50.9,50.9,50.9,1050.0,50.2743,50.2743,50.2743,50.2743,1050.0
2025-03-06 13:30:00,50.9,50.9,50.9,50.9,100.0,50.2743,50.2743,50.2743,50.2743,100.0
2025-03-06 14:00:00,50.9,50.9,50.89,50.9,3614.0,50.2743,50.2743,50.2644,50.2743,3614.0
2025-03-06 14:30:00,50.9,50.91,50.9,50.91,46836.0,50.2743,50.2842,50.2743,50.2842,46836.0
2025-03-06 15:00:00,50.91,50.91,50.9,50.9,13910.0,50.2842,50.2842,50.2743,50.2743,13910.0
2025-03-06 15:30:00,50.91,50.91,50.91,50.91,5716.0,50.2842,50.2842,50.2842,50.2842,5716.0
2025-03-07 09:30:00,50.92,50.92,50.92,50.92,800.0,50.294,50.294,50.294,50.294,800.0
2025-03-07 10:00:00,50.92,50.94,50.92,50.94,7293.0,50.294,50.3138,50.294,50.3138,7293.0
2025-03-07 10:30:00,50.94,50.94,50.94,50.94,2600.0,50.3138,50.3138,50.3138,50.3138,2600.0
2025-03-07 11:00:00,50.94,50.94,50.93,50.93,12784.0,50.3138,50.3138,50.3039,50.3039,12784.0
2025-03-07 11:30:00,50.92,50.92,50.92,50.92,2000.0,50.294,50.294,50.294,50.294,2000.0
2025-03-07 12:00:00,50.93,50.94,50.93,50.94,18472.0,50.3039,50.3138,50.3039,50.3138,18472.0
2025-03-07 12:30:00,50.94,50.94,50.94,50.94,2345.0,50.3138,50.3138,50.3138,50.3138,2345.0
2025-03-07 13:00:00,50.94,50.94,50.94,50.94,1700.0,50.3138,50.3138,50.3138,50.3138,1700.0
2025-03-07 13:30:00,50.94,50.94,50.94,50.94,425.0,50.3138,50.3138,50.3138,50.3138,425.0
2025-03-07 14:00:00,50.94,50.94,50.94,50.94,1000.0,50.3138,50.3138,50.3138,50.3138,1000.0
2025-03-07 14:30:00,50.94,50.94,50.94,50.94,4300.0,50.3138,50.3138,50.3138,50.3138,4300.0
2025-03-07 15:00:00,50.94,50.94,50.94,50.94,15877.0,50.3138,50.3138,50.3138,50.3138,15877.0
2025-03-07 15:30:00,50.94,50.96,50.94,50.95,90404.0,50.3138,50.3335,50.3138,50.3237,90404.0
2025-03-10 09:30:00,50.96,50.96,50.95,50.95,8363.0,50.3335,50.3335,50.3237,50.3237,8363.0
2025-03-10 10:00:00,50.95,50.95,50.95,50.95,400.0,50.3237,50.3237,50.3237,50.3237,400.0
2025-03-10 10:30:00,50.95,50.96,50.94,50.94,27969.0,50.3237,50.3335,50.3138,50.3138,27969.0
2025-03-10 11:00:00,50.94,50.94,50.94,50.94,700.0,50.3138,50.3138,50.3138,50.3138,700.0
2025-03-10 11:30:00,50.95,50.95,50.95,50.95,1200.0,50.3237,50.3237,50.3237,50.3237,1200.0
2025-03-10 12:00:00,50.95,50.95,50.95,50.95,3325.0,50.3237,50.3237,50.3237,50.3237,3325.0
2025-03-10 12:30:00,50.95,50.95,50.95,50.95,2078.0,50.3237,50.3237,50.3237,50.3237,2078.0
2025-03-10 13:00:00,50.95,50.95,50.95,50.95,0.0,50.3237,50.3237,50.3237,50.3237,0.0
2025-03-10 13:30:00,50.95,50.95,50.95,50.95,0.0,50.3237,50.3237,50.3237,50.3237,0.0
2025-03-10 14:00:00,50.95,50.95,50.95,50.95,500.0,50.3237,50.3237,50.3237,50.3237,500.0
2025-03-10 14:30:00,50.95,50.95,50.95,50.95,12232.0,50.3237,50.3237,50.3237,50.3237,12232.0
2025-03-10 15:00:00,50.95,50.95,50.95,50.95,200.0,50.3237,50.3237,50.3237,50.3237,200.0
2025-03-10 15:30:00,50.95,50.95,50.94,50.95,8497.0,50.3237,50.3237,50.3138,50.3237,8497.0
2025-03-11 09:30:00,50.95,50.95,50.94,50.94,1824.0,50.3237,50.3237,50.3138,50.3138,1824.0
2025-03-11 10:00:00,50.94,50.94,50.93,50.93,2122.0,50.3138,50.3138,50.3039,50.3039,2122.0
2025-03-11 10:30:00,50.93,50.93,50.93,50.93,7114.0,50.3039,50.3039,50.3039,50.3039,7114.0
2025-03-11 11:00:00,50.94,50.94,50.93,50.94,400.0,50.3138,50.3138,50.3039,50.3138,400.0
2025-03-11 11:30:00,50.93,50.94,50.93,50.93,2900.0,50.3039,50.3138,50.3039,50.3039,2900.0
2025-03-11 12:00:00,50.93,50.93,50.93,50.93,0.0,50.3039,50.3039,50.3039,50.3039,0.0
2025-03-11 12:30:00,50.94,50.94,50.94,50.94,5124.0,50.3138,50.3138,50.3138,50.3138,5124.0
2025-03-11 13:00:00,50.94,50.94,50.94,50.94,0.0,50.3138,50.3138,50.3138,50.3138,0.0
2025-03-11 13:30:00,50.94,50.94,50.94,50.94,575.0,50.3138,50.3138,50.3138,50.3138,575.0
2025-03-11 14:00:00,50.94,50.94,50.94,50.94,1800.0,50.3138,50.3138,50.3138,50.3138,1800.0
2025-03-11 14:30:00,50.94,50.98,50.94,50.97,292113.0,50.3138,50.3533,50.3138,50.3434,292113.0
2025-03-11 15:00:00,50.96,50.98,50.95,50.97,71641.0,50.3335,50.3533,50.3237,50.3434,71641.0
2025-03-11 15:30:00,50.96,50.96,50.94,50.95,14611.0,50.3335,50.3335,50.3138,50.3237,14611.0
2025-03-12 09:30:00,50.95,50.95,50.94,50.94,4306.0,50.3237,50.3237,50.3138,50.3138,4306.0
2025-03-12 10:00:00,50.94,50.94,50.94,50.94,1400.0,50.3138,50.3138,50.3138,50.3138,1400.0
2025-03-12 10:30:00,50.94,50.94,50.94,50.94,1600.0,50.3138,50.3138,50.3138,50.3138,1600.0
2025-03-12 11:00:00,50.94,50.94,50.94,50.94,17564.0,50.3138,50.3138,50.3138,50.3138,17564.0
2025-03-12 11:30:00,50.94,50.95,50.94,50.95,700.0,50.3138,50.3237,50.3138,50.3237,700.0
2025-03-12 12:00:00,50.95,50.95,50.94,50.94,2500.0,50.3237,50.3237,50.3138,50.3138,2500.0
2025-03-12 12:30:00,50.95,50.95,50.94,50.94,5620.0,50.3237,50.3237,50.3138,50.3138,5620.0
2025-03-12 13:00:00,50.95,50.95,50.94,50.95,2903.0,50.3237,50.3237,50.3138,50.3237,2903.0
2025-03-12 13:30:00,50.95,50.95,50.95,50.95,3065.0,50.3237,50.3237,50.3237,50.3237,3065.0
2025-03-12 14:00:00,50.95,50.95,50.95,50.95,3448.0,50.3237,50.3237,50.3237,50.3237,3448.0
2025-03-12 14:30:00,50.95,50.95,50.95,50.95,3300.0,50.3237,50.3237,50.3237,50.3237,3300.0
2025-03-12 15:00:00,50.95,50.95,50.95,50.95,189.0,50.3237,50.3237,50.3237,50.3237,189.0
2025-03-12 15:30:00,50.95,50.95,50.95,50.95,6700.0,50.3237,50.3237,50.3237,50.3237,6700.0
2025-03-13 09:30:00,50.95,50.95,50.94,50.95,2794.0,50.3237,50.3237,50.3138,50.3237,2794.0
2025-03-13 10:00:00,50.95,50.95,50.95,50.95,4893.0,50.3237,50.3237,50.3237,50.3237,4893.0
2025-03-13 10:30:00,50.94,50.95,50.94,50.95,3500.0,50.3138,50.3237,50.3138,50.3237,3500.0
2025-03-13 11:00:00,50.95,50.95,50.94,50.94,3675.0,50.3237,50.3237,50.3138,50.3138,3675.0
2025-03-13 11:30:00,50.95,50.95,50.93,50.93,7800.0,50.3237,50.3237,50.3039,50.3039,7800.0
2025-03-13 12:00:00,50.93,50.93,50.93,50.93,9479.0,50.3039,50.3039,50.3039,50.3039,9479.0
2025-03-13 12:30:00,50.93,50.94,50.93,50.94,1038.0,50.3039,50.3138,50.3039,50.3138,1038.0
2025-03-13 13:00:00,50.93,50.93,50.93,50.93,1105.0,50.3039,50.3039,50.3039,50.3039,1105.0
2025-03-13 13:30:00,50.93,50.93,50.93,50.93,1441.0,50.3039,50.3039,50.3039,50.3039,1441.0
2025-03-13 14:00:00,50.93,50.94,50.93,50.94,1700.0,50.3039,50.3138,50.3039,50.3138,1700.0
2025-03-13 14:30:00,50.94,50.94,50.94,50.94,350.0,50.3138,50.3138,50.3138,50.3138,350.0
2025-03-13 15:00:00,50.94,50.94,50.94,50.94,1413.0,50.3138,50.3138,50.3138,50.3138,1413.0
2025-03-13 15:30:00,50.94,50.94,50.93,50.93,13642.0,50.3138,50.3138,50.3039,50.3039,13642.0
2025-03-14 09:30:00,50.94,50.95,50.94,50.95,5676.0,50.3138,50.3237,50.3138,50.3237,5676.0
2025-03-14 10:00:00,50.95,50.95,50.95,50.95,3899.0,50.3237,50.3237,50.3237,50.3237,3899.0
2025-03-14 10:30:00,50.95,50.95,50.95,50.95,1600.0,50.3237,50.3237,50.3237,50.3237,1600.0
2025-03-14 11:00:00,50.95,50.95,50.95,50.95,600.0,50.3237,50.3237,50.3237,50.3237,600.0
2025-03-14 11:30:00,50.95,50.95,50.95,50.95,2245.0,50.3237,50.3237,50.3237,50.3237,2245.0
2025-03-14 12:00:00,50.95,50.95,50.95,50.95,2800.0,50.3237,50.3237,50.3237,50.3237,2800.0
2025-03-14 12:30:00,50.95,50.95,50.95,50.95,8200.0,50.3237,50.3237,50.3237,50.3237,8200.0
2025-03-14 13:00:00,50.95,50.95,50.95,50.95,500.0,50.3237,50.3237,50.3237,50.3237,500.0
2025-03-14 13:30:00,50.95,50.95,50.95,50.95,500.0,50.3237,50.3237,50.3237,50.3237,500.0
2025-03-14 14:00:00,50.95,50.95,50.95,50.95,0.0,50.3237,50.3237,50.3237,50.3237,0.0
2025-03-14 14:30:00,50.95,50.95,50.95,50.95,0.0,50.3237,50.3237,50.3237,50.3237,0.0
2025-03-14 15:00:00,50.95,50.95,50.95,50.95,1000.0,50.3237,50.3237,50.3237,50.3237,1000.0
2025-03-14 15:30:00,50.95,50.97,50.95,50.97,12302.0,50.3237,50.3434,50.3237,50.3434,12302.0
2025-03-17 09:30:00,50.97,50.97,50.97,50.97,3000.0,50.3434,50.3434,50.3434,50.3434,3000.0
2025-03-17 10:00:00,50.97,50.97,50.97,50.97,8500.0,50.3434,50.3434,50.3434,50.3434,8500.0
2025-03-17 10:30:00,50.97,50.97,50.97,50.97,4000.0,50.3434,50.3434,50.3434,50.3434,4000.0
2025-03-17 11:00:00,50.97,50.97,50.97,50.97,100.0,50.3434,50.3434,50.3434,50.3434,100.0
2025-03-17 11:30:00,50.97,50.97,50.97,50.97,803.0,50.3434,50.3434,50.3434,50.3434,803.0
2025-03-17 12:00:00,50.97,50.97,50.97,50.97,6059.0,50.3434,50.3434,50.3434,50.3434,6059.0
2025-03-17 12:30:00,50.97,50.97,50.97,50.97,280.0,50.3434,50.3434,50.3434,50.3434,280.0
2025-03-17 13:00:00,50.97,50.98,50.97,50.98,14599.0,50.3434,50.3533,50.3434,50.3533,14599.0
2025-03-17 13:30:00,50.98,50.98,50.98,50.98,832.0,50.3533,50.3533,50.3533,50.3533,832.0
2025-03-17 14:00:00,50.98,50.98,50.98,50.98,100.0,50.3533,50.3533,50.3533,50.3533,100.0
2025-03-17 14:30:00,50.98,50.98,50.98,50.98,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2025-03-17 15:00:00,50.98,50.98,50.98,50.98,700.0,50.3533,50.3533,50.3533,50.3533,700.0
2025-03-17 15:30:00,50.98,50.98,50.98,50.98,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2025-03-18 09:30:00,50.97,50.98,50.97,50.98,15378.0,50.3434,50.3533,50.3434,50.3533,15378.0
2025-03-18 10:00:00,50.98,50.98,50.98,50.98,3823.0,50.3533,50.3533,50.3533,50.3533,3823.0
2025-03-18 10:30:00,50.98,50.98,50.98,50.98,3400.0,50.3533,50.3533,50.3533,50.3533,3400.0
2025-03-18 11:00:00,50.98,50.98,50.98,50.98,400.0,50.3533,50.3533,50.3533,50.3533,400.0
2025-03-18 11:30:00,50.98,50.98,50.98,50.98,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2025-03-18 12:00:00,50.98,50.98,50.98,50.98,2128.0,50.3533,50.3533,50.3533,50.3533,2128.0
2025-03-18 12:30:00,50.98,50.98,50.98,50.98,4200.0,50.3533,50.3533,50.3533,50.3533,4200.0
2025-03-18 13:00:00,50.98,50.98,50.98,50.98,1405.0,50.3533,50.3533,50.3533,50.3533,1405.0
2025-03-18 13:30:00,50.98,50.98,50.98,50.98,400.0,50.3533,50.3533,50.3533,50.3533,400.0
2025-03-18 14:00:00,50.98,50.98,50.98,50.98,3408.0,50.3533,50.3533,50.3533,50.3533,3408.0
2025-03-18 14:30:00,50.98,50.98,50.98,50.98,500.0,50.3533,50.3533,50.3533,50.3533,500.0
2025-03-18 15:00:00,50.98,50.98,50.98,50.98,300.0,50.3533,50.3533,50.3533,50.3533,300.0
2025-03-18 15:30:00,50.98,50.98,50.98,50.98,6104.0,50.3533,50.3533,50.3533,50.3533,6104.0
2025-03-19 09:30:00,50.98,50.98,50.98,50.98,2688.0,50.3533,50.3533,50.3533,50.3533,2688.0
2025-03-19 10:00:00,50.98,50.98,50.98,50.98,5550.0,50.3533,50.3533,50.3533,50.3533,5550.0
2025-03-19 10:30:00,50.98,50.98,50.98,50.98,2848.0,50.3533,50.3533,50.3533,50.3533,2848.0
2025-03-19 11:00:00,50.98,50.98,50.98,50.98,4600.0,50.3533,50.3533,50.3533,50.3533,4600.0
2025-03-19 11:30:00,50.98,50.98,50.98,50.98,3600.0,50.3533,50.3533,50.3533,50.3533,3600.0
2025-03-19 12:00:00,50.98,50.98,50.98,50.98,2300.0,50.3533,50.3533,50.3533,50.3533,2300.0
2025-03-19 12:30:00,50.98,50.98,50.98,50.98,600.0,50.3533,50.3533,50.3533,50.3533,600.0
2025-03-19 13:00:00,50.98,50.98,50.98,50.98,100.0,50.3533,50.3533,50.3533,50.3533,100.0
2025-03-19 13:30:00,50.98,50.98,50.98,50.98,686.0,50.3533,50.3533,50.3533,50.3533,686.0
2025-03-19 14:00:00,50.99,50.99,50.99,50.99,1420.0,50.3632,50.3632,50.3632,50.3632,1420.0
2025-03-19 14:30:00,50.99,51.0,50.99,51.0,5490.0,50.3632,50.373,50.3632,50.373,5490.0
2025-03-19 15:00:00,51.0,51.0,50.99,50.99,4101.0,50.373,50.373,50.3632,50.3632,4101.0
2025-03-19 15:30:00,50.99,51.0,50.99,51.0,12151.0,50.3632,50.373,50.3632,50.373,12151.0
2025-03-20 09:30:00,50.99,50.99,50.99,50.99,2149.0,50.3632,50.3632,50.3632,50.3632,2149.0
2025-03-20 10:00:00,50.99,50.99,50.99,50.99,6788.0,50.3632,50.3632,50.3632,50.3632,6788.0
2025-03-20 10:30:00,50.99,50.99,50.99,50.99,1000.0,50.3632,50.3632,50.3632,50.3632,1000.0
2025-03-20 11:00:00,50.99,50.99,50.99,50.99,500.0,50.3632,50.3632,50.3632,50.3632,500.0
2025-03-20 11:30:00,50.99,50.99,50.99,50.99,200.0,50.3632,50.3632,50.3632,50.3632,200.0
2025-03-20 12:00:00,50.99,50.99,50.99,50.99,400.0,50.3632,50.3632,50.3632,50.3632,400.0
2025-03-20 12:30:00,50.99,50.99,50.99,50.99,1100.0,50.3632,50.3632,50.3632,50.3632,1100.0
2025-03-20 13:00:00,50.99,50.99,50.98,50.99,5361.0,50.3632,50.3632,50.3533,50.3632,5361.0
2025-03-20 13:30:00,50.99,50.99,50.99,50.99,6601.0,50.3632,50.3632,50.3632,50.3632,6601.0
2025-03-20 14:00:00,50.99,51.0,50.99,51.0,2561.0,50.3632,50.373,50.3632,50.373,2561.0
2025-03-20 14:30:00,50.99,50.99,50.99,50.99,1470.0,50.3632,50.3632,50.3632,50.3632,1470.0
2025-03-20 15:00:00,50.99,50.99,50.99,50.99,200.0,50.3632,50.3632,50.3632,50.3632,200.0
2025-03-20 15:30:00,50.99,50.99,50.99,50.99,710.0,50.3632,50.3632,50.3632,50.3632,710.0
2025-03-21 09:30:00,51.0,51.01,51.0,51.01,4513.0,50.373,50.3829,50.373,50.3829,4513.0
2025-03-21 10:00:00,51.01,51.01,51.0,51.0,1600.0,50.3829,50.3829,50.373,50.373,1600.0
2025-03-21 10:30:00,51.0,51.01,51.0,51.0,5788.0,50.373,50.3829,50.373,50.373,5788.0
2025-03-21 11:00:00,51.01,51.01,51.01,51.01,1662.0,50.3829,50.3829,50.3829,50.3829,1662.0
2025-03-21 11:30:00,51.01,51.01,51.0,51.0,2204.0,50.3829,50.3829,50.373,50.373,2204.0
2025-03-21 12:00:00,51.01,51.01,51.01,51.01,3100.0,50.3829,50.3829,50.3829,50.3829,3100.0
2025-03-21 12:30:00,51.01,51.01,51.01,51.01,800.0,50.3829,50.3829,50.3829,50.3829,800.0
2025-03-21 13:00:00,51.01,51.01,51.01,51.01,0.0,50.3829,50.3829,50.3829,50.3829,0.0
2025-03-21 13:30:00,51.01,51.01,51.01,51.01,0.0,50.3829,50.3829,50.3829,50.3829,0.0
2025-03-21 14:00:00,51.01,51.01,51.01,51.01,231.0,50.3829,50.3829,50.3829,50.3829,231.0
2025-03-21 14:30:00,51.01,51.02,51.01,51.02,8060.0,50.3829,50.3928,50.3829,50.3928,8060.0
2025-03-21 15:00:00,51.02,51.02,51.02,51.02,1100.0,50.3928,50.3928,50.3928,50.3928,1100.0
2025-03-21 15:30:00,51.02,51.02,51.01,51.02,12994.0,50.3928,50.3928,50.3829,50.3928,12994.0
2025-03-24 09:30:00,51.02,51.02,51.01,51.02,17905.0,50.3928,50.3928,50.3829,50.3928,17905.0
2025-03-24 10:00:00,51.02,51.02,51.02,51.02,400.0,50.3928,50.3928,50.3928,50.3928,400.0
2025-03-24 10:30:00,51.02,51.02,51.02,51.02,100.0,50.3928,50.3928,50.3928,50.3928,100.0
2025-03-24 11:00:00,51.02,51.02,51.02,51.02,0.0,50.3928,50.3928,50.3928,50.3928,0.0
2025-03-24 11:30:00,51.02,51.02,51.02,51.02,1500.0,50.3928,50.3928,50.3928,50.3928,1500.0
2025-03-24 12:00:00,51.02,51.02,51.02,51.02,100.0,50.3928,50.3928,50.3928,50.3928,100.0
2025-03-24 12:30:00,51.02,51.02,51.02,51.02,0.0,50.3928,50.3928,50.3928,50.3928,0.0
2025-03-24 13:00:00,51.02,51.02,51.02,51.02,100.0,50.3928,50.3928,50.3928,50.3928,100.0
2025-03-24 13:30:00,51.02,51.02,51.02,51.02,0.0,50.3928,50.3928,50.3928,50.3928,0.0
2025-03-24 14:00:00,51.02,51.02,51.02,51.02,1200.0,50.3928,50.3928,50.3928,50.3928,1200.0
2025-03-24 14:30:00,51.02,51.03,51.02,51.02,11500.0,50.3928,50.4027,50.3928,50.3928,11500.0
2025-03-24 15:00:00,51.03,51.03,51.03,51.03,360.0,50.4027,50.4027,50.4027,50.4027,360.0
2025-03-24 15:30:00,51.03,51.03,51.02,51.02,6800.0,50.4027,50.4027,50.3928,50.3928,6800.0
2025-03-25 09:30:00,51.03,51.03,51.02,51.03,6095.0,50.4027,50.4027,50.3928,50.4027,6095.0
2025-03-25 10:00:00,51.03,51.04,51.03,51.04,4400.0,50.4027,50.4126,50.4027,50.4126,4400.0
2025-03-25 10:30:00,51.03,51.03,51.03,51.03,3018.0,50.4027,50.4027,50.4027,50.4027,3018.0
2025-03-25 11:00:00,51.03,51.03,51.03,51.03,2800.0,50.4027,50.4027,50.4027,50.4027,2800.0
2025-03-25 11:30:00,51.03,51.04,51.03,51.03,9000.0,50.4027,50.4126,50.4027,50.4027,9000.0
2025-03-25 12:00:00,51.03,51.04,51.03,51.03,4255.0,50.4027,50.4126,50.4027,50.4027,4255.0
2025-03-25 12:30:00,51.03,51.04,51.03,51.03,1100.0,50.4027,50.4126,50.4027,50.4027,1100.0
2025-03-25 13:00:00,51.03,51.04,51.03,51.04,2395.0,50.4027,50.4126,50.4027,50.4126,2395.0
2025-03-25 13:30:00,51.03,51.03,51.03,51.03,1800.0,50.4027,50.4027,50.4027,50.4027,1800.0
2025-03-25 14:00:00,51.03,51.03,51.03,51.03,3095.0,50.4027,50.4027,50.4027,50.4027,3095.0
2025-03-25 14:30:00,51.03,51.03,51.03,51.03,3000.0,50.4027,50.4027,50.4027,50.4027,3000.0
2025-03-25 15:00:00,51.03,51.03,51.03,51.03,2252.0,50.4027,50.4027,50.4027,50.4027,2252.0
2025-03-25 15:30:00,51.03,51.03,51.03,51.03,1514.0,50.4027,50.4027,50.4027,50.4027,1514.0
2025-03-26 09:30:00,51.04,51.04,51.03,51.03,1400.0,50.4126,50.4126,50.4027,50.4027,1400.0
2025-03-26 10:00:00,51.03,51.03,51.03,51.03,600.0,50.4027,50.4027,50.4027,50.4027,600.0
2025-03-26 10:30:00,51.03,51.03,51.03,51.03,700.0,50.4027,50.4027,50.4027,50.4027,700.0
2025-03-26 11:00:00,51.03,51.03,51.03,51.03,800.0,50.4027,50.4027,50.4027,50.4027,800.0
2025-03-26 11:30:00,51.03,51.03,51.03,51.03,600.0,50.4027,50.4027,50.4027,50.4027,600.0
2025-03-26 12:00:00,51.03,51.03,51.03,51.03,0.0,50.4027,50.4027,50.4027,50.4027,0.0
2025-03-26 12:30:00,51.03,51.03,51.03,51.03,600.0,50.4027,50.4027,50.4027,50.4027,600.0
2025-03-26 13:00:00,51.03,51.03,51.03,51.03,226.0,50.4027,50.4027,50.4027,50.4027,226.0
2025-03-26 13:30:00,51.03,51.03,51.02,51.02,28081.0,50.4027,50.4027,50.3928,50.3928,28081.0
2025-03-26 14:00:00,51.03,51.03,51.03,51.03,1091.0,50.4027,50.4027,50.4027,50.4027,1091.0
2025-03-26 14:30:00,51.03,51.03,51.03,51.03,500.0,50.4027,50.4027,50.4027,50.4027,500.0
2025-03-26 15:00:00,51.03,51.03,51.03,51.03,300.0,50.4027,50.4027,50.4027,50.4027,300.0
2025-03-26 15:30:00,51.03,51.04,51.03,51.04,6493.0,50.4027,50.4126,50.4027,50.4126,6493.0
2025-03-27 10:00:00,51.03,51.03,51.03,51.03,1100.0,50.4027,50.4027,50.4027,50.4027,1100.0
2025-03-27 10:30:00,51.03,51.03,51.03,51.03,4321.0,50.4027,50.4027,50.4027,50.4027,4321.0
2025-03-27 11:00:00,51.03,51.03,51.03,51.03,2200.0,50.4027,50.4027,50.4027,50.4027,2200.0
2025-03-27 11:30:00,51.03,51.03,51.03,51.03,0.0,50.4027,50.4027,50.4027,50.4027,0.0
2025-03-27 12:00:00,51.03,51.03,51.03,51.03,0.0,50.4027,50.4027,50.4027,50.4027,0.0
2025-03-27 12:30:00,51.03,51.03,51.03,51.03,2892.0,50.4027,50.4027,50.4027,50.4027,2892.0
2025-03-27 13:00:00,51.03,51.03,51.03,51.03,0.0,50.4027,50.4027,50.4027,50.4027,0.0
2025-03-27 13:30:00,51.03,51.03,51.03,51.03,0.0,50.4027,50.4027,50.4027,50.4027,0.0
2025-03-27 14:00:00,51.03,51.03,51.03,51.03,975.0,50.4027,50.4027,50.4027,50.4027,975.0
2025-03-27 14:30:00,51.03,51.03,51.03,51.03,1300.0,50.4027,50.4027,50.4027,50.4027,1300.0
2025-03-27 15:00:00,51.03,51.03,51.03,51.03,8697.0,50.4027,50.4027,50.4027,50.4027,8697.0
2025-03-27 15:30:00,51.03,51.04,51.03,51.04,31009.0,50.4027,50.4126,50.4027,50.4126,31009.0
2025-03-28 10:00:00,51.05,51.05,51.05,51.05,200.0,50.4224,50.4224,50.4224,50.4224,200.0
2025-03-28 10:30:00,51.05,51.05,51.05,51.05,4430.0,50.4224,50.4224,50.4224,50.4224,4430.0
2025-03-28 11:00:00,51.05,51.05,51.05,51.05,1400.0,50.4224,50.4224,50.4224,50.4224,1400.0
2025-03-28 11:30:00,51.05,51.05,51.05,51.05,100.0,50.4224,50.4224,50.4224,50.4224,100.0
2025-03-28 12:00:00,51.05,51.05,51.05,51.05,1181.0,50.4224,50.4224,50.4224,50.4224,1181.0
2025-03-28 12:30:00,51.05,51.05,51.05,51.05,0.0,50.4224,50.4224,50.4224,50.4224,0.0
2025-03-28 13:00:00,51.05,51.05,51.05,51.05,200.0,50.4224,50.4224,50.4224,50.4224,200.0
2025-03-28 13:30:00,51.05,51.05,51.05,51.05,5159.0,50.4224,50.4224,50.4224,50.4224,5159.0
2025-03-28 14:00:00,51.05,51.05,51.04,51.05,2701.0,50.4224,50.4224,50.4126,50.4224,2701.0
2025-03-28 14:30:00,51.05,51.05,51.05,51.05,500.0,50.4224,50.4224,50.4224,50.4224,500.0
2025-03-28 15:00:00,51.05,51.05,51.05,51.05,9433.0,50.4224,50.4224,50.4224,50.4224,9433.0
2025-03-28 15:30:00,51.05,51.05,51.05,51.05,3528.0,50.4224,50.4224,50.4224,50.4224,3528.0
2025-03-31 09:30:00,51.04,51.05,51.04,51.05,8725.0,50.4126,50.4224,50.4126,50.4224,8725.0
2025-03-31 10:00:00,51.05,51.05,51.03,51.03,4244.0,50.4224,50.4224,50.4027,50.4027,4244.0
2025-03-31 10:30:00,51.03,51.03,51.03,51.03,8732.0,50.4027,50.4027,50.4027,50.4027,8732.0
2025-03-31 11:00:00,51.04,51.04,51.04,51.04,2880.0,50.4126,50.4126,50.4126,50.4126,2880.0
2025-03-31 11:30:00,51.04,51.04,51.04,51.04,2400.0,50.4126,50.4126,50.4126,50.4126,2400.0
2025-03-31 12:00:00,51.04,51.05,51.04,51.05,3805.0,50.4126,50.4224,50.4126,50.4224,3805.0
2025-03-31 12:30:00,51.05,51.05,51.05,51.05,6213.0,50.4224,50.4224,50.4224,50.4224,6213.0
2025-03-31 13:00:00,51.05,51.05,51.05,51.05,0.0,50.4224,50.4224,50.4224,50.4224,0.0
2025-03-31 13:30:00,51.05,51.05,51.05,51.05,0.0,50.4224,50.4224,50.4224,50.4224,0.0
2025-03-31 14:00:00,51.05,51.05,51.05,51.05,800.0,50.4224,50.4224,50.4224,50.4224,800.0
2025-03-31 14:30:00,51.05,51.05,51.05,51.05,0.0,50.4224,50.4224,50.4224,50.4224,0.0
2025-03-31 15:00:00,51.05,51.05,51.05,51.05,3577.0,50.4224,50.4224,50.4224,50.4224,3577.0
2025-03-31 15:30:00,51.05,51.05,51.05,51.05,5900.0,50.4224,50.4224,50.4224,50.4224,5900.0
2025-04-01 09:30:00,50.85,50.85,50.85,50.85,3612.0,50.4326,50.4326,50.4326,50.4326,3612.0
2025-04-01 10:00:00,50.85,50.85,50.85,50.85,818.0,50.4326,50.4326,50.4326,50.4326,818.0
2025-04-01 10:30:00,50.85,50.85,50.85,50.85,0.0,50.4326,50.4326,50.4326,50.4326,0.0
2025-04-01 11:00:00,50.85,50.85,50.85,50.85,1500.0,50.4326,50.4326,50.4326,50.4326,1500.0
2025-04-01 11:30:00,50.85,50.86,50.85,50.86,13636.0,50.4326,50.4425,50.4326,50.4425,13636.0
2025-04-01 12:00:00,50.86,50.87,50.86,50.87,2500.0,50.4425,50.4525,50.4425,50.4525,2500.0
2025-04-01 12:30:00,50.87,50.87,50.87,50.87,0.0,50.4525,50.4525,50.4525,50.4525,0.0
2025-04-01 13:00:00,50.86,50.86,50.86,50.86,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2025-04-01 13:30:00,50.87,50.87,50.87,50.87,300.0,50.4525,50.4525,50.4525,50.4525,300.0
2025-04-01 14:00:00,50.87,50.87,50.87,50.87,0.0,50.4525,50.4525,50.4525,50.4525,0.0
2025-04-01 14:30:00,50.87,50.87,50.87,50.87,0.0,50.4525,50.4525,50.4525,50.4525,0.0
2025-04-01 15:00:00,50.87,50.87,50.87,50.87,1000.0,50.4525,50.4525,50.4525,50.4525,1000.0
2025-04-01 15:30:00,50.87,50.87,50.87,50.87,22500.0,50.4525,50.4525,50.4525,50.4525,22500.0
2025-04-02 09:30:00,50.87,50.87,50.87,50.87,4100.0,50.4525,50.4525,50.4525,50.4525,4100.0
2025-04-02 10:00:00,50.87,50.87,50.87,50.87,3460.0,50.4525,50.4525,50.4525,50.4525,3460.0
2025-04-02 10:30:00,50.87,50.87,50.87,50.87,3579.0,50.4525,50.4525,50.4525,50.4525,3579.0
2025-04-02 11:00:00,50.88,50.88,50.88,50.88,7572.0,50.4624,50.4624,50.4624,50.4624,7572.0
2025-04-02 11:30:00,50.88,50.88,50.88,50.88,6786.0,50.4624,50.4624,50.4624,50.4624,6786.0
2025-04-02 12:00:00,50.88,50.88,50.88,50.88,0.0,50.4624,50.4624,50.4624,50.4624,0.0
2025-04-02 12:30:00,50.88,50.88,50.88,50.88,1700.0,50.4624,50.4624,50.4624,50.4624,1700.0
2025-04-02 13:00:00,50.88,50.88,50.88,50.88,5500.0,50.4624,50.4624,50.4624,50.4624,5500.0
2025-04-02 13:30:00,50.88,50.88,50.88,50.88,9400.0,50.4624,50.4624,50.4624,50.4624,9400.0
2025-04-02 14:00:00,50.88,50.88,50.88,50.88,11755.0,50.4624,50.4624,50.4624,50.4624,11755.0
2025-04-02 14:30:00,50.88,50.88,50.88,50.88,11899.0,50.4624,50.4624,50.4624,50.4624,11899.0
2025-04-02 15:00:00,50.88,50.88,50.88,50.88,12800.0,50.4624,50.4624,50.4624,50.4624,12800.0
2025-04-02 15:30:00,50.88,50.88,50.88,50.88,44089.0,50.4624,50.4624,50.4624,50.4624,44089.0
2025-04-03 09:30:00,50.83,50.85,50.82,50.82,9328.0,50.4128,50.4326,50.4029,50.4029,9328.0
2025-04-03 10:00:00,50.82,50.83,50.82,50.83,1073.0,50.4029,50.4128,50.4029,50.4128,1073.0
2025-04-03 10:30:00,50.83,50.83,50.83,50.83,200.0,50.4128,50.4128,50.4128,50.4128,200.0
2025-04-03 11:00:00,50.83,50.84,50.83,50.84,7633.0,50.4128,50.4227,50.4128,50.4227,7633.0
2025-04-03 11:30:00,50.84,50.84,50.83,50.83,2925.0,50.4227,50.4227,50.4128,50.4128,2925.0
2025-04-03 12:00:00,50.83,50.83,50.83,50.83,13748.0,50.4128,50.4128,50.4128,50.4128,13748.0
2025-04-03 12:30:00,50.83,50.83,50.83,50.83,646.0,50.4128,50.4128,50.4128,50.4128,646.0
2025-04-03 13:00:00,50.83,50.83,50.83,50.83,1050.0,50.4128,50.4128,50.4128,50.4128,1050.0
2025-04-03 13:30:00,50.83,50.83,50.83,50.83,18000.0,50.4128,50.4128,50.4128,50.4128,18000.0
2025-04-03 14:00:00,50.83,50.83,50.82,50.82,14302.0,50.4128,50.4128,50.4029,50.4029,14302.0
2025-04-03 14:30:00,50.82,50.82,50.81,50.81,5110.0,50.4029,50.4029,50.3929,50.3929,5110.0
2025-04-03 15:00:00,50.81,50.81,50.8,50.81,25023.0,50.3929,50.3929,50.383,50.3929,25023.0
2025-04-03 15:30:00,50.81,50.86,50.81,50.84,60683.0,50.3929,50.4425,50.3929,50.4227,60683.0
2025-04-04 09:30:00,50.7,50.7,50.29,50.29,188139.0,50.2838,50.2838,49.8772,49.8772,188139.0
2025-04-04 10:00:00,50.29,50.65,50.22,50.53,129845.0,49.8772,50.2343,49.8078,50.1152,129845.0
2025-04-04 10:30:00,50.53,50.57,50.42,50.44,47771.0,50.1152,50.1549,50.0061,50.026,47771.0
2025-04-04 11:00:00,50.44,50.5,50.27,50.27,335785.0,50.026,50.0855,49.8574,49.8574,335785.0
2025-04-04 11:30:00,50.28,50.35,50.28,50.31,67172.0,49.8673,49.9367,49.8673,49.897,67172.0
2025-04-04 12:00:00,50.3,50.31,50.02,50.09,75439.0,49.8871,49.897,49.6094,49.6789,75439.0
2025-04-04 12:30:00,50.09,50.38,50.04,50.38,82811.0,49.6789,49.9665,49.6293,49.9665,82811.0
2025-04-04 13:00:00,50.38,51.23,50.37,50.39,79974.0,49.9665,50.8095,49.9566,49.9764,79974.0
2025-04-04 13:30:00,50.39,50.41,50.39,50.4,17999.0,49.9764,49.9962,49.9764,49.9863,17999.0
2025-04-04 14:00:00,50.41,50.45,50.35,50.35,14598.0,49.9962,50.0359,49.9367,49.9367,14598.0
2025-04-04 14:30:00,50.35,50.51,50.33,50.46,35645.0,49.9367,50.0954,49.9169,50.0458,35645.0
2025-04-04 15:00:00,50.45,50.5,50.36,50.36,31392.0,50.0359,50.0855,49.9466,49.9466,31392.0
2025-04-04 15:30:00,50.36,50.39,50.03,50.1,90020.0,49.9466,49.9764,49.6193,49.6888,90020.0
2025-04-07 09:30:00,49.84,50.0,49.75,49.96,137920.0,49.4309,49.5896,49.3416,49.5499,137920.0
2025-04-07 10:00:00,49.96,50.31,49.96,50.12,100362.0,49.5499,49.897,49.5499,49.7086,100362.0
2025-04-07 10:30:00,50.13,50.25,50.05,50.09,67133.0,49.7185,49.8375,49.6392,49.6789,67133.0
2025-04-07 11:00:00,50.09,50.17,49.95,50.05,35877.0,49.6789,49.7582,49.54,49.6392,35877.0
2025-04-07 11:30:00,50.05,50.2,50.02,50.1,23460.0,49.6392,49.788,49.6094,49.6888,23460.0
2025-04-07 12:00:00,50.05,50.17,50.01,50.17,29524.0,49.6392,49.7582,49.5995,49.7582,29524.0
2025-04-07 12:30:00,50.15,50.17,50.05,50.16,51725.0,49.7384,49.7582,49.6392,49.7483,51725.0
2025-04-07 13:00:00,50.16,50.38,50.16,50.31,59765.0,49.7483,49.9665,49.7483,49.897,59765.0
2025-04-07 13:30:00,50.31,50.35,50.31,50.32,34808.0,49.897,49.9367,49.897,49.907,34808.0
2025-04-07 14:00:00,50.33,50.33,50.27,50.27,33546.0,49.9169,49.9169,49.8574,49.8574,33546.0
2025-04-07 14:30:00,50.27,50.31,50.27,50.3,31503.0,49.8574,49.897,49.8574,49.8871,31503.0
2025-04-07 15:00:00,50.32,50.35,50.28,50.31,54304.0,49.907,49.9367,49.8673,49.897,54304.0
2025-04-07 15:30:00,50.32,50.36,50.28,50.3,39120.0,49.907,49.9466,49.8673,49.8871,39120.0
2025-04-08 09:30:00,50.62,50.69,50.59,50.68,27036.0,50.2045,50.2739,50.1747,50.264,27036.0
2025-04-08 10:00:00,50.69,50.7,50.66,50.69,27490.0,50.2739,50.2838,50.2442,50.2739,27490.0
2025-04-08 10:30:00,50.68,50.68,50.62,50.66,46057.0,50.264,50.264,50.2045,50.2442,46057.0
2025-04-08 11:00:00,50.66,50.66,50.54,50.56,27782.0,50.2442,50.2442,50.1252,50.145,27782.0
2025-04-08 11:30:00,50.54,50.57,50.5,50.52,46141.0,50.1252,50.1549,50.0855,50.1053,46141.0
2025-04-08 12:00:00,50.52,50.53,50.48,50.48,9928.0,50.1053,50.1152,50.0657,50.0657,9928.0
2025-04-08 12:30:00,50.49,50.52,50.41,50.41,17077.0,50.0756,50.1053,49.9962,49.9962,17077.0
2025-04-08 13:00:00,50.43,50.43,50.34,50.34,65334.0,50.0161,50.0161,49.9268,49.9268,65334.0
2025-04-08 13:30:00,50.34,50.42,50.34,50.42,13812.0,49.9268,50.0061,49.9268,50.0061,13812.0
2025-04-08 14:00:00,50.42,50.43,50.35,50.35,33466.0,50.0061,50.0161,49.9367,49.9367,33466.0
2025-04-08 14:30:00,50.36,50.39,50.3,50.34,42062.0,49.9466,49.9764,49.8871,49.9268,42062.0
2025-04-08 15:00:00,50.34,50.34,50.25,50.32,35125.0,49.9268,49.9268,49.8375,49.907,35125.0
2025-04-08 15:30:00,50.3,50.3,50.21,50.24,33387.0,49.8871,49.8871,49.7979,49.8276,33387.0
2025-04-09 09:30:00,50.1,50.29,50.1,50.28,11552.0,49.6888,49.8772,49.6888,49.8673,11552.0
2025-04-09 10:00:00,50.27,50.28,50.23,50.27,6058.0,49.8574,49.8673,49.8177,49.8574,6058.0
2025-04-09 10:30:00,50.25,50.26,50.16,50.2,8062.0,49.8375,49.8475,49.7483,49.788,8062.0
2025-04-09 11:00:00,50.19,50.26,50.19,50.23,16980.0,49.778,49.8475,49.778,49.8177,16980.0
2025-04-09 11:30:00,50.24,50.25,50.22,50.23,9919.0,49.8276,49.8375,49.8078,49.8177,9919.0
2025-04-09 12:00:00,50.23,50.37,50.23,50.34,17787.0,49.8177,49.9566,49.8177,49.9268,17787.0
2025-04-09 12:30:00,50.33,50.34,50.31,50.31,5500.0,49.9169,49.9268,49.897,49.897,5500.0
2025-04-09 13:00:00,50.32,50.67,50.32,50.58,12180.0,49.907,50.2541,49.907,50.1648,12180.0
2025-04-09 13:30:00,50.58,50.65,50.45,50.6,176851.0,50.1648,50.2343,50.0359,50.1847,176851.0
2025-04-09 14:00:00,50.6,50.63,50.52,50.56,21778.0,50.1847,50.2144,50.1053,50.145,21778.0
2025-04-09 14:30:00,50.52,50.55,50.49,50.51,6942.0,50.1053,50.1351,50.0756,50.0954,6942.0
2025-04-09 15:00:00,50.52,50.58,50.52,50.58,11302.0,50.1053,50.1648,50.1053,50.1648,11302.0
2025-04-09 15:30:00,50.63,50.66,50.62,50.63,35651.0,50.2144,50.2442,50.2045,50.2144,35651.0
2025-04-10 09:30:00,50.49,50.53,50.47,50.53,4370.0,50.0756,50.1152,50.0557,50.1152,4370.0
2025-04-10 10:00:00,50.49,50.5,50.4,50.45,15915.0,50.0756,50.0855,49.9863,50.0359,15915.0
2025-04-10 10:30:00,50.45,50.48,50.4,50.4,9562.0,50.0359,50.0657,49.9863,49.9863,9562.0
2025-04-10 11:00:00,50.41,50.45,50.41,50.44,73878.0,49.9962,50.0359,49.9962,50.026,73878.0
2025-04-10 11:30:00,50.44,50.46,50.41,50.42,11525.0,50.026,50.0458,49.9962,50.0061,11525.0
2025-04-10 12:00:00,50.42,50.42,50.22,50.3,24274.0,50.0061,50.0061,49.8078,49.8871,24274.0
2025-04-10 12:30:00,50.3,50.34,50.27,50.33,12615.0,49.8871,49.9268,49.8574,49.9169,12615.0
2025-04-10 13:00:00,50.32,50.36,50.27,50.33,13435.0,49.907,49.9466,49.8574,49.9169,13435.0
2025-04-10 13:30:00,50.33,50.38,50.31,50.37,13191.0,49.9169,49.9665,49.897,49.9566,13191.0
2025-04-10 14:00:00,50.36,50.44,50.36,50.44,20913.0,49.9466,50.026,49.9466,50.026,20913.0
2025-04-10 14:30:00,50.42,50.44,50.4,50.4,14518.0,50.0061,50.026,49.9863,49.9863,14518.0
2025-04-10 15:00:00,50.41,50.41,50.31,50.31,5990.0,49.9962,49.9962,49.897,49.897,5990.0
2025-04-10 15:30:00,50.31,50.42,50.28,50.35,25762.0,49.897,50.0061,49.8673,49.9367,25762.0
2025-04-11 09:30:00,50.25,50.36,50.24,50.28,14002.0,49.8375,49.9466,49.8276,49.8673,14002.0
2025-04-11 10:00:00,50.25,50.3,50.17,50.18,35570.0,49.8375,49.8871,49.7582,49.7681,35570.0
2025-04-11 10:30:00,50.18,50.25,50.18,50.22,3922.0,49.7681,49.8375,49.7681,49.8078,3922.0
2025-04-11 11:00:00,50.22,50.24,50.2,50.24,8196.0,49.8078,49.8276,49.788,49.8276,8196.0
2025-04-11 11:30:00,50.25,50.35,50.25,50.31,5883.0,49.8375,49.9367,49.8375,49.897,5883.0
2025-04-11 12:00:00,50.34,50.34,50.32,50.32,2335.0,49.9268,49.9268,49.907,49.907,2335.0
2025-04-11 12:30:00,50.33,50.42,50.33,50.4,11264.0,49.9169,50.0061,49.9169,49.9863,11264.0
2025-04-11 13:00:00,50.4,50.41,50.39,50.39,4000.0,49.9863,49.9962,49.9764,49.9764,4000.0
2025-04-11 13:30:00,50.35,50.46,50.35,50.41,22232.0,49.9367,50.0458,49.9367,49.9962,22232.0
2025-04-11 14:00:00,50.4,50.4,50.35,50.35,8080.0,49.9863,49.9863,49.9367,49.9367,8080.0
2025-04-11 14:30:00,50.37,50.39,50.37,50.38,2324.0,49.9566,49.9764,49.9566,49.9665,2324.0
2025-04-11 15:00:00,50.38,50.4,50.38,50.39,2581.0,49.9665,49.9863,49.9665,49.9764,2581.0
2025-04-11 15:30:00,50.39,50.39,50.33,50.33,14339.0,49.9764,49.9764,49.9169,49.9169,14339.0
2025-04-14 09:30:00,50.46,50.49,50.45,50.47,6380.0,50.0458,50.0756,50.0359,50.0557,6380.0
2025-04-14 10:00:00,50.47,50.5,50.47,50.49,6802.0,50.0557,50.0855,50.0557,50.0756,6802.0
2025-04-14 10:30:00,50.5,50.52,50.5,50.51,8462.0,50.0855,50.1053,50.0855,50.0954,8462.0
2025-04-14 11:00:00,50.5,50.5,50.48,50.48,11689.0,50.0855,50.0855,50.0657,50.0657,11689.0
2025-04-14 11:30:00,50.48,50.48,50.46,50.47,9247.0,50.0657,50.0657,50.0458,50.0557,9247.0
2025-04-14 12:00:00,50.46,50.46,50.46,50.46,1322.0,50.0458,50.0458,50.0458,50.0458,1322.0
2025-04-14 12:30:00,50.45,50.47,50.45,50.47,7640.0,50.0359,50.0557,50.0359,50.0557,7640.0
2025-04-14 13:00:00,50.48,50.49,50.48,50.49,4467.0,50.0657,50.0756,50.0657,50.0756,4467.0
2025-04-14 13:30:00,50.48,50.49,50.48,50.49,5591.0,50.0657,50.0756,50.0657,50.0756,5591.0
2025-04-14 14:00:00,50.49,50.51,50.49,50.5,6088.0,50.0756,50.0954,50.0756,50.0855,6088.0
2025-04-14 14:30:00,50.5,50.52,50.5,50.52,4072.0,50.0855,50.1053,50.0855,50.1053,4072.0
2025-04-14 15:00:00,50.52,50.54,50.52,50.52,14905.0,50.1053,50.1252,50.1053,50.1053,14905.0
2025-04-14 15:30:00,50.52,50.53,50.51,50.53,27338.0,50.1053,50.1152,50.0954,50.1152,27338.0
2025-04-15 09:30:00,50.56,50.62,50.56,50.61,6100.0,50.145,50.2045,50.145,50.1946,6100.0
2025-04-15 10:00:00,50.61,50.61,50.59,50.59,9692.0,50.1946,50.1946,50.1747,50.1747,9692.0
2025-04-15 10:30:00,50.59,50.6,50.59,50.59,14663.0,50.1747,50.1847,50.1747,50.1747,14663.0
2025-04-15 11:00:00,50.59,50.6,50.59,50.59,15348.0,50.1747,50.1847,50.1747,50.1747,15348.0
2025-04-15 11:30:00,50.59,50.59,50.59,50.59,1300.0,50.1747,50.1747,50.1747,50.1747,1300.0
2025-04-15 12:00:00,50.59,50.59,50.59,50.59,2482.0,50.1747,50.1747,50.1747,50.1747,2482.0
2025-04-15 12:30:00,50.59,50.59,50.57,50.57,12182.0,50.1747,50.1747,50.1549,50.1549,12182.0
2025-04-15 13:00:00,50.57,50.58,50.57,50.58,741.0,50.1549,50.1648,50.1549,50.1648,741.0
2025-04-15 13:30:00,50.58,50.59,50.57,50.59,6206.0,50.1648,50.1747,50.1549,50.1747,6206.0
2025-04-15 14:00:00,50.59,50.59,50.59,50.59,324.0,50.1747,50.1747,50.1747,50.1747,324.0
2025-04-15 14:30:00,50.59,50.61,50.59,50.61,5608.0,50.1747,50.1946,50.1747,50.1946,5608.0
2025-04-15 15:00:00,50.61,50.63,50.6,50.63,14390.0,50.1946,50.2144,50.1847,50.2144,14390.0
2025-04-15 15:30:00,50.63,50.69,50.63,50.69,16027.0,50.2144,50.2739,50.2144,50.2739,16027.0
2025-04-16 09:30:00,50.69,50.72,50.69,50.69,20226.0,50.2739,50.3037,50.2739,50.2739,20226.0
2025-04-16 10:00:00,50.68,50.7,50.68,50.7,4454.0,50.264,50.2838,50.264,50.2838,4454.0
2025-04-16 10:30:00,50.7,50.7,50.7,50.7,2161.0,50.2838,50.2838,50.2838,50.2838,2161.0
2025-04-16 11:00:00,50.7,50.7,50.7,50.7,8436.0,50.2838,50.2838,50.2838,50.2838,8436.0
2025-04-16 11:30:00,50.7,50.71,50.69,50.69,3500.0,50.2838,50.2938,50.2739,50.2739,3500.0
2025-04-16 12:00:00,50.69,50.7,50.68,50.7,13314.0,50.2739,50.2838,50.264,50.2838,13314.0
2025-04-16 12:30:00,50.7,50.73,50.7,50.73,38952.0,50.2838,50.3136,50.2838,50.3136,38952.0
2025-04-16 13:00:00,50.73,50.73,50.72,50.73,19616.0,50.3136,50.3136,50.3037,50.3136,19616.0
2025-04-16 13:30:00,50.73,50.73,50.72,50.72,33199.0,50.3136,50.3136,50.3037,50.3037,33199.0
2025-04-16 14:00:00,50.73,50.73,50.7,50.73,43656.0,50.3136,50.3136,50.2838,50.3136,43656.0
2025-04-16 14:30:00,50.73,50.73,50.7,50.72,49720.0,50.3136,50.3136,50.2838,50.3037,49720.0
2025-04-16 15:00:00,50.71,50.72,50.68,50.69,30929.0,50.2938,50.3037,50.264,50.2739,30929.0
2025-04-16 15:30:00,50.69,50.72,50.69,50.72,9940.0,50.2739,50.3037,50.2739,50.3037,9940.0
2025-04-17 09:30:00,50.77,50.78,50.77,50.78,15556.0,50.3533,50.3632,50.3533,50.3632,15556.0
2025-04-17 10:00:00,50.78,50.78,50.76,50.77,15977.0,50.3632,50.3632,50.3434,50.3533,15977.0
2025-04-17 10:30:00,50.76,50.76,50.76,50.76,2438.0,50.3434,50.3434,50.3434,50.3434,2438.0
2025-04-17 11:00:00,50.77,50.77,50.77,50.77,3266.0,50.3533,50.3533,50.3533,50.3533,3266.0
2025-04-17 11:30:00,50.77,50.77,50.76,50.76,10175.0,50.3533,50.3533,50.3434,50.3434,10175.0
2025-04-17 12:00:00,50.76,50.76,50.76,50.76,10912.0,50.3434,50.3434,50.3434,50.3434,10912.0
2025-04-17 12:30:00,50.77,50.77,50.76,50.76,7643.0,50.3533,50.3533,50.3434,50.3434,7643.0
2025-04-17 13:00:00,50.76,50.76,50.76,50.76,15652.0,50.3434,50.3434,50.3434,50.3434,15652.0
2025-04-17 13:30:00,50.76,50.76,50.75,50.76,10100.0,50.3434,50.3434,50.3334,50.3434,10100.0
2025-04-17 14:00:00,50.77,50.77,50.76,50.76,2502.0,50.3533,50.3533,50.3434,50.3434,2502.0
2025-04-17 14:30:00,50.76,50.76,50.76,50.76,0.0,50.3434,50.3434,50.3434,50.3434,0.0
2025-04-17 15:00:00,50.76,50.76,50.76,50.76,1019.0,50.3434,50.3434,50.3434,50.3434,1019.0
2025-04-17 15:30:00,50.76,50.76,50.75,50.75,7492.0,50.3434,50.3434,50.3334,50.3334,7492.0
2025-04-21 09:30:00,50.77,50.77,50.75,50.76,5727.0,50.3533,50.3533,50.3334,50.3434,5727.0
2025-04-21 10:00:00,50.74,50.74,50.73,50.73,1400.0,50.3235,50.3235,50.3136,50.3136,1400.0
2025-04-21 10:30:00,50.73,50.73,50.73,50.73,1451.0,50.3136,50.3136,50.3136,50.3136,1451.0
2025-04-21 11:00:00,50.72,50.72,50.71,50.71,2798.0,50.3037,50.3037,50.2938,50.2938,2798.0
2025-04-21 11:30:00,50.71,50.72,50.71,50.72,1274.0,50.2938,50.3037,50.2938,50.3037,1274.0
2025-04-21 12:00:00,50.72,50.73,50.72,50.73,4417.0,50.3037,50.3136,50.3037,50.3136,4417.0
2025-04-21 12:30:00,50.73,50.73,50.73,50.73,0.0,50.3136,50.3136,50.3136,50.3136,0.0
2025-04-21 13:00:00,50.71,50.71,50.7,50.7,697.0,50.2938,50.2938,50.2838,50.2838,697.0
2025-04-21 13:30:00,50.69,50.7,50.69,50.7,5700.0,50.2739,50.2838,50.2739,50.2838,5700.0
2025-04-21 14:00:00,50.7,50.7,50.7,50.7,0.0,50.2838,50.2838,50.2838,50.2838,0.0
2025-04-21 14:30:00,50.7,50.7,50.69,50.69,2850.0,50.2838,50.2838,50.2739,50.2739,2850.0
2025-04-21 15:00:00,50.69,50.7,50.68,50.68,3219.0,50.2739,50.2838,50.264,50.264,3219.0
2025-04-21 15:30:00,50.67,50.69,50.67,50.68,4756.0,50.2541,50.2739,50.2541,50.264,4756.0
2025-04-22 09:30:00,50.75,50.75,50.72,50.74,16210.0,50.3334,50.3334,50.3037,50.3235,16210.0
2025-04-22 10:00:00,50.75,50.76,50.75,50.76,5253.0,50.3334,50.3434,50.3334,50.3434,5253.0
2025-04-22 10:30:00,50.77,50.77,50.77,50.77,504.0,50.3533,50.3533,50.3533,50.3533,504.0
2025-04-22 11:00:00,50.77,50.77,50.77,50.77,29361.0,50.3533,50.3533,50.3533,50.3533,29361.0
2025-04-22 11:30:00,50.77,50.77,50.77,50.77,4987.0,50.3533,50.3533,50.3533,50.3533,4987.0
2025-04-22 12:00:00,50.77,50.78,50.77,50.78,13925.0,50.3533,50.3632,50.3533,50.3632,13925.0
2025-04-22 12:30:00,50.79,50.79,50.78,50.78,3713.0,50.3731,50.3731,50.3632,50.3632,3713.0
2025-04-22 13:00:00,50.78,50.78,50.77,50.77,10168.0,50.3632,50.3632,50.3533,50.3533,10168.0
2025-04-22 13:30:00,50.77,50.77,50.77,50.77,537.0,50.3533,50.3533,50.3533,50.3533,537.0
2025-04-22 14:00:00,50.77,50.78,50.77,50.78,2900.0,50.3533,50.3632,50.3533,50.3632,2900.0
2025-04-22 14:30:00,50.78,50.78,50.78,50.78,5419.0,50.3632,50.3632,50.3632,50.3632,5419.0
2025-04-22 15:00:00,50.78,50.78,50.78,50.78,1298.0,50.3632,50.3632,50.3632,50.3632,1298.0
2025-04-22 15:30:00,50.77,50.78,50.77,50.78,2000.0,50.3533,50.3632,50.3533,50.3632,2000.0
2025-04-23 09:30:00,50.86,50.88,50.85,50.86,19566.0,50.4425,50.4624,50.4326,50.4425,19566.0
2025-04-23 10:00:00,50.86,50.87,50.84,50.84,16696.0,50.4425,50.4525,50.4227,50.4227,16696.0
2025-04-23 10:30:00,50.84,50.85,50.84,50.84,10269.0,50.4227,50.4326,50.4227,50.4227,10269.0
2025-04-23 11:00:00,50.84,50.84,50.83,50.83,11922.0,50.4227,50.4227,50.4128,50.4128,11922.0
2025-04-23 11:30:00,50.83,50.83,50.83,50.83,639.0,50.4128,50.4128,50.4128,50.4128,639.0
2025-04-23 12:00:00,50.82,50.82,50.82,50.82,200.0,50.4029,50.4029,50.4029,50.4029,200.0
2025-04-23 12:30:00,50.83,50.83,50.83,50.83,1238.0,50.4128,50.4128,50.4128,50.4128,1238.0
2025-04-23 13:00:00,50.83,50.84,50.83,50.83,5002.0,50.4128,50.4227,50.4128,50.4128,5002.0
2025-04-23 13:30:00,50.83,50.83,50.82,50.83,4087.0,50.4128,50.4128,50.4029,50.4128,4087.0
2025-04-23 14:00:00,50.82,50.82,50.82,50.82,2500.0,50.4029,50.4029,50.4029,50.4029,2500.0
2025-04-23 14:30:00,50.82,50.83,50.81,50.81,1144.0,50.4029,50.4128,50.3929,50.3929,1144.0
2025-04-23 15:00:00,50.81,50.81,50.81,50.81,1988.0,50.3929,50.3929,50.3929,50.3929,1988.0
2025-04-23 15:30:00,50.8,50.82,50.8,50.81,7882.0,50.383,50.4029,50.383,50.3929,7882.0
2025-04-24 09:30:00,50.84,50.84,50.84,50.84,10727.0,50.4227,50.4227,50.4227,50.4227,10727.0
2025-04-24 10:00:00,50.84,50.87,50.84,50.87,3342.0,50.4227,50.4525,50.4227,50.4525,3342.0
2025-04-24 10:30:00,50.87,50.87,50.86,50.86,4337.0,50.4525,50.4525,50.4425,50.4425,4337.0
2025-04-24 11:00:00,50.86,50.86,50.84,50.84,11595.0,50.4425,50.4425,50.4227,50.4227,11595.0
2025-04-24 11:30:00,50.84,50.84,50.84,50.84,2798.0,50.4227,50.4227,50.4227,50.4227,2798.0
2025-04-24 12:00:00,50.84,50.85,50.84,50.85,5641.0,50.4227,50.4326,50.4227,50.4326,5641.0
2025-04-24 12:30:00,50.86,50.87,50.86,50.87,4272.0,50.4425,50.4525,50.4425,50.4525,4272.0
2025-04-24 13:00:00,50.86,50.86,50.86,50.86,1400.0,50.4425,50.4425,50.4425,50.4425,1400.0
2025-04-24 13:30:00,50.86,50.86,50.86,50.86,0.0,50.4425,50.4425,50.4425,50.4425,0.0
2025-04-24 14:00:00,50.86,50.87,50.86,50.86,2499.0,50.4425,50.4525,50.4425,50.4425,2499.0
2025-04-24 14:30:00,50.87,50.87,50.87,50.87,200.0,50.4525,50.4525,50.4525,50.4525,200.0
2025-04-24 15:00:00,50.87,50.87,50.86,50.86,2878.0,50.4525,50.4525,50.4425,50.4425,2878.0
2025-04-24 15:30:00,50.86,50.87,50.86,50.87,3200.0,50.4425,50.4525,50.4425,50.4525,3200.0
2025-04-25 09:30:00,50.87,50.88,50.86,50.86,4964.0,50.4525,50.4624,50.4425,50.4425,4964.0
2025-04-25 10:00:00,50.86,50.87,50.86,50.87,6832.0,50.4425,50.4525,50.4425,50.4525,6832.0
2025-04-25 10:30:00,50.86,50.87,50.86,50.86,2901.0,50.4425,50.4525,50.4425,50.4425,2901.0
2025-04-25 11:00:00,50.87,50.87,50.87,50.87,37972.0,50.4525,50.4525,50.4525,50.4525,37972.0
2025-04-25 11:30:00,50.87,50.87,50.87,50.87,5065.0,50.4525,50.4525,50.4525,50.4525,5065.0
2025-04-25 12:00:00,50.87,50.88,50.87,50.88,5991.0,50.4525,50.4624,50.4525,50.4624,5991.0
2025-04-25 12:30:00,50.88,50.88,50.88,50.88,707.0,50.4624,50.4624,50.4624,50.4624,707.0
2025-04-25 13:00:00,50.88,50.88,50.88,50.88,3341.0,50.4624,50.4624,50.4624,50.4624,3341.0
2025-04-25 13:30:00,50.88,50.88,50.88,50.88,980.0,50.4624,50.4624,50.4624,50.4624,980.0
2025-04-25 14:00:00,50.87,50.88,50.87,50.88,1600.0,50.4525,50.4624,50.4525,50.4624,1600.0
2025-04-25 14:30:00,50.88,50.88,50.88,50.88,100.0,50.4624,50.4624,50.4624,50.4624,100.0
2025-04-25 15:00:00,50.88,50.88,50.88,50.88,200.0,50.4624,50.4624,50.4624,50.4624,200.0
2025-04-25 15:30:00,50.88,50.88,50.87,50.87,4261.0,50.4624,50.4624,50.4525,50.4525,4261.0
2025-04-28 09:30:00,50.88,50.88,50.87,50.87,16875.0,50.4624,50.4624,50.4525,50.4525,16875.0
2025-04-28 10:00:00,50.87,50.87,50.87,50.87,5527.0,50.4525,50.4525,50.4525,50.4525,5527.0
2025-04-28 10:30:00,50.87,50.87,50.87,50.87,4378.0,50.4525,50.4525,50.4525,50.4525,4378.0
2025-04-28 11:00:00,50.87,50.87,50.85,50.85,6337.0,50.4525,50.4525,50.4326,50.4326,6337.0
2025-04-28 11:30:00,50.85,50.85,50.85,50.85,21738.0,50.4326,50.4326,50.4326,50.4326,21738.0
2025-04-28 12:00:00,50.85,50.85,50.85,50.85,1349.0,50.4326,50.4326,50.4326,50.4326,1349.0
2025-04-28 12:30:00,50.85,50.85,50.85,50.85,4673.0,50.4326,50.4326,50.4326,50.4326,4673.0
2025-04-28 13:00:00,50.85,50.85,50.84,50.85,6444.0,50.4326,50.4326,50.4227,50.4326,6444.0
2025-04-28 13:30:00,50.85,50.88,50.85,50.88,140510.0,50.4326,50.4624,50.4326,50.4624,140510.0
2025-04-28 14:00:00,50.88,50.88,50.88,50.88,16400.0,50.4624,50.4624,50.4624,50.4624,16400.0
2025-04-28 14:30:00,50.88,50.88,50.88,50.88,3491.0,50.4624,50.4624,50.4624,50.4624,3491.0
2025-04-28 15:00:00,50.88,50.88,50.88,50.88,3327.0,50.4624,50.4624,50.4624,50.4624,3327.0
2025-04-28 15:30:00,50.88,50.88,50.88,50.88,2607.0,50.4624,50.4624,50.4624,50.4624,2607.0
2025-04-29 09:30:00,50.88,50.89,50.87,50.89,7242.0,50.4624,50.4723,50.4525,50.4723,7242.0
2025-04-29 10:00:00,50.9,50.9,50.88,50.88,2431.0,50.4822,50.4822,50.4624,50.4624,2431.0
2025-04-29 10:30:00,50.9,50.9,50.89,50.89,2895.0,50.4822,50.4822,50.4723,50.4723,2895.0
2025-04-29 11:00:00,50.89,50.9,50.89,50.9,2714.0,50.4723,50.4822,50.4723,50.4822,2714.0
2025-04-29 11:30:00,50.89,50.9,50.89,50.9,3386.0,50.4723,50.4822,50.4723,50.4822,3386.0
2025-04-29 12:00:00,50.9,50.9,50.9,50.9,502.0,50.4822,50.4822,50.4822,50.4822,502.0
2025-04-29 12:30:00,50.9,50.9,50.89,50.89,2700.0,50.4822,50.4822,50.4723,50.4723,2700.0
2025-04-29 13:00:00,50.89,50.89,50.89,50.89,3812.0,50.4723,50.4723,50.4723,50.4723,3812.0
2025-04-29 13:30:00,50.9,50.91,50.9,50.91,9902.0,50.4822,50.4921,50.4822,50.4921,9902.0
2025-04-29 14:00:00,50.91,50.91,50.91,50.91,9650.0,50.4921,50.4921,50.4921,50.4921,9650.0
2025-04-29 14:30:00,50.91,50.91,50.91,50.91,5324.0,50.4921,50.4921,50.4921,50.4921,5324.0
2025-04-29 15:00:00,50.91,50.91,50.91,50.91,3069.0,50.4921,50.4921,50.4921,50.4921,3069.0
2025-04-29 15:30:00,50.91,50.91,50.91,50.91,14914.0,50.4921,50.4921,50.4921,50.4921,14914.0
2025-04-30 09:30:00,50.9,50.9,50.87,50.88,14011.0,50.4822,50.4822,50.4525,50.4624,14011.0
2025-04-30 10:00:00,50.88,50.9,50.88,50.89,6289.0,50.4624,50.4822,50.4624,50.4723,6289.0
2025-04-30 10:30:00,50.9,50.9,50.88,50.88,33191.0,50.4822,50.4822,50.4624,50.4624,33191.0
2025-04-30 11:00:00,50.88,50.88,50.88,50.88,830.0,50.4624,50.4624,50.4624,50.4624,830.0
2025-04-30 11:30:00,50.88,50.88,50.88,50.88,8215.0,50.4624,50.4624,50.4624,50.4624,8215.0
2025-04-30 12:00:00,50.88,50.88,50.88,50.88,3956.0,50.4624,50.4624,50.4624,50.4624,3956.0
2025-04-30 12:30:00,50.88,50.88,50.88,50.88,2402.0,50.4624,50.4624,50.4624,50.4624,2402.0
2025-04-30 13:00:00,50.88,50.88,50.88,50.88,3124.0,50.4624,50.4624,50.4624,50.4624,3124.0
2025-04-30 13:30:00,50.88,50.89,50.88,50.89,11422.0,50.4624,50.4723,50.4624,50.4723,11422.0
2025-04-30 14:00:00,50.89,50.9,50.88,50.9,6670.0,50.4723,50.4822,50.4624,50.4822,6670.0
2025-04-30 14:30:00,50.89,50.89,50.88,50.88,2618.0,50.4723,50.4723,50.4624,50.4624,2618.0
2025-04-30 15:00:00,50.88,50.88,50.88,50.88,190.0,50.4624,50.4624,50.4624,50.4624,190.0
2025-04-30 15:30:00,50.88,50.91,50.87,50.87,20177.0,50.4624,50.4921,50.4525,50.4525,20177.0
2025-05-01 09:30:00,50.72,50.73,50.72,50.73,12739.0,50.5101,50.5201,50.5101,50.5201,12739.0
2025-05-01 10:00:00,50.73,50.73,50.73,50.73,691.0,50.5201,50.5201,50.5201,50.5201,691.0
2025-05-01 10:30:00,50.74,50.74,50.73,50.74,2005.0,50.53,50.53,50.5201,50.53,2005.0
2025-05-01 11:00:00,50.74,50.74,50.74,50.74,4361.0,50.53,50.53,50.53,50.53,4361.0
2025-05-01 11:30:00,50.74,50.74,50.7,50.72,44541.0,50.53,50.53,50.4902,50.5101,44541.0
2025-05-01 12:00:00,50.71,50.72,50.71,50.71,4639.0,50.5001,50.5101,50.5001,50.5001,4639.0
2025-05-01 12:30:00,50.72,50.72,50.71,50.71,1388.0,50.5101,50.5101,50.5001,50.5001,1388.0
2025-05-01 13:00:00,50.71,50.72,50.71,50.72,2364.0,50.5001,50.5101,50.5001,50.5101,2364.0
2025-05-01 13:30:00,50.72,50.72,50.72,50.72,2040.0,50.5101,50.5101,50.5101,50.5101,2040.0
2025-05-01 14:00:00,50.72,50.73,50.72,50.72,4351.0,50.5101,50.5201,50.5101,50.5101,4351.0
2025-05-01 14:30:00,50.72,50.72,50.71,50.72,11771.0,50.5101,50.5101,50.5001,50.5101,11771.0
2025-05-01 15:00:00,50.72,50.72,50.72,50.72,1429.0,50.5101,50.5101,50.5101,50.5101,1429.0
2025-05-01 15:30:00,50.72,50.73,50.71,50.71,8620.0,50.5101,50.5201,50.5001,50.5001,8620.0
2025-05-02 09:30:00,50.73,50.75,50.73,50.74,7734.0,50.5201,50.54,50.5201,50.53,7734.0
2025-05-02 10:00:00,50.74,50.74,50.74,50.74,4200.0,50.53,50.53,50.53,50.53,4200.0
2025-05-02 10:30:00,50.74,50.74,50.74,50.74,7678.0,50.53,50.53,50.53,50.53,7678.0
2025-05-02 11:00:00,50.74,50.74,50.74,50.74,2900.0,50.53,50.53,50.53,50.53,2900.0
2025-05-02 11:30:00,50.74,50.74,50.74,50.74,0.0,50.53,50.53,50.53,50.53,0.0
2025-05-02 12:00:00,50.75,50.76,50.75,50.76,5596.0,50.54,50.5499,50.54,50.5499,5596.0
2025-05-02 12:30:00,50.76,50.76,50.75,50.75,6083.0,50.5499,50.5499,50.54,50.54,6083.0
2025-05-02 13:00:00,50.75,50.75,50.75,50.75,3680.0,50.54,50.54,50.54,50.54,3680.0
2025-05-02 13:30:00,50.75,50.76,50.74,50.76,7711.0,50.54,50.5499,50.53,50.5499,7711.0
2025-05-02 14:00:00,50.75,50.76,50.75,50.76,24895.0,50.54,50.5499,50.54,50.5499,24895.0
2025-05-02 14:30:00,50.76,50.76,50.75,50.75,30395.0,50.5499,50.5499,50.54,50.54,30395.0
2025-05-02 15:00:00,50.75,50.75,50.75,50.75,4718.0,50.54,50.54,50.54,50.54,4718.0
2025-05-02 15:30:00,50.75,50.75,50.74,50.75,6793.0,50.54,50.54,50.53,50.54,6793.0
2025-05-05 09:30:00,50.74,50.75,50.74,50.75,12286.0,50.53,50.54,50.53,50.54,12286.0
2025-05-05 10:00:00,50.75,50.75,50.75,50.75,14127.0,50.54,50.54,50.54,50.54,14127.0
2025-05-05 10:30:00,50.75,50.76,50.75,50.76,2700.0,50.54,50.5499,50.54,50.5499,2700.0
2025-05-05 11:00:00,50.76,50.76,50.73,50.74,11311.0,50.5499,50.5499,50.5201,50.53,11311.0
2025-05-05 11:30:00,50.74,50.74,50.74,50.74,2209.0,50.53,50.53,50.53,50.53,2209.0
2025-05-05 12:00:00,50.74,50.74,50.74,50.74,1482.0,50.53,50.53,50.53,50.53,1482.0
2025-05-05 12:30:00,50.74,50.75,50.74,50.74,1344.0,50.53,50.54,50.53,50.53,1344.0
2025-05-05 13:00:00,50.75,50.75,50.74,50.74,2403.0,50.54,50.54,50.53,50.53,2403.0
2025-05-05 13:30:00,50.74,50.76,50.74,50.76,425.0,50.53,50.5499,50.53,50.5499,425.0
2025-05-05 14:00:00,50.74,50.75,50.74,50.74,1553.0,50.53,50.54,50.53,50.53,1553.0
2025-05-05 14:30:00,50.75,50.76,50.75,50.76,962.0,50.54,50.5499,50.54,50.5499,962.0
2025-05-05 15:00:00,50.75,50.75,50.74,50.75,9137.0,50.54,50.54,50.53,50.54,9137.0
2025-05-05 15:30:00,50.75,50.75,50.73,50.73,972.0,50.54,50.54,50.5201,50.5201,972.0
2025-05-06 09:30:00,50.74,50.74,50.73,50.74,4475.0,50.53,50.53,50.5201,50.53,4475.0
2025-05-06 10:00:00,50.74,50.75,50.73,50.74,4396.0,50.53,50.54,50.5201,50.53,4396.0
2025-05-06 10:30:00,50.75,50.75,50.75,50.75,1699.0,50.54,50.54,50.54,50.54,1699.0
2025-05-06 11:00:00,50.74,50.75,50.74,50.75,27824.0,50.53,50.54,50.53,50.54,27824.0
2025-05-06 11:30:00,50.75,50.75,50.75,50.75,2921.0,50.54,50.54,50.54,50.54,2921.0
2025-05-06 12:00:00,50.75,50.76,50.74,50.74,19599.0,50.54,50.5499,50.53,50.53,19599.0
2025-05-06 12:30:00,50.75,50.75,50.74,50.74,2219.0,50.54,50.54,50.53,50.53,2219.0
2025-05-06 13:00:00,50.74,50.75,50.74,50.74,1227.0,50.53,50.54,50.53,50.53,1227.0
2025-05-06 13:30:00,50.75,50.76,50.75,50.75,971.0,50.54,50.5499,50.54,50.54,971.0
2025-05-06 14:00:00,50.74,50.75,50.74,50.75,5892.0,50.53,50.54,50.53,50.54,5892.0
2025-05-06 14:30:00,50.76,50.76,50.76,50.76,200.0,50.5499,50.5499,50.5499,50.5499,200.0
2025-05-06 15:00:00,50.76,50.76,50.76,50.76,0.0,50.5499,50.5499,50.5499,50.5499,0.0
2025-05-06 15:30:00,50.76,50.76,50.76,50.76,30750.0,50.5499,50.5499,50.5499,50.5499,30750.0
2025-05-07 09:30:00,50.74,50.76,50.74,50.76,3018.0,50.53,50.5499,50.53,50.5499,3018.0
2025-05-07 10:00:00,50.76,50.76,50.76,50.76,14729.0,50.5499,50.5499,50.5499,50.5499,14729.0
2025-05-07 10:30:00,50.76,50.76,50.76,50.76,13287.0,50.5499,50.5499,50.5499,50.5499,13287.0
2025-05-07 11:00:00,50.76,50.76,50.76,50.76,299.0,50.5499,50.5499,50.5499,50.5499,299.0
2025-05-07 11:30:00,50.76,50.76,50.76,50.76,1000.0,50.5499,50.5499,50.5499,50.5499,1000.0
2025-05-07 12:00:00,50.76,50.76,50.76,50.76,400.0,50.5499,50.5499,50.5499,50.5499,400.0
2025-05-07 12:30:00,50.76,50.76,50.76,50.76,100.0,50.5499,50.5499,50.5499,50.5499,100.0
2025-05-07 13:00:00,50.76,50.77,50.76,50.77,3544.0,50.5499,50.5599,50.5499,50.5599,3544.0
2025-05-07 13:30:00,50.76,50.76,50.76,50.76,1277.0,50.5499,50.5499,50.5499,50.5499,1277.0
2025-05-07 14:00:00,50.76,50.76,50.74,50.75,7113.0,50.5499,50.5499,50.53,50.54,7113.0
2025-05-07 14:30:00,50.75,50.76,50.75,50.76,3668.0,50.54,50.5499,50.54,50.5499,3668.0
2025-05-07 15:00:00,50.76,50.76,50.76,50.76,200.0,50.5499,50.5499,50.5499,50.5499,200.0
2025-05-07 15:30:00,50.76,50.76,50.75,50.75,5491.0,50.5499,50.5499,50.54,50.54,5491.0
2025-05-08 09:30:00,50.77,50.78,50.77,50.77,9900.0,50.5599,50.5698,50.5599,50.5599,9900.0
2025-05-08 10:00:00,50.77,50.77,50.77,50.77,1400.0,50.5599,50.5599,50.5599,50.5599,1400.0
2025-05-08 10:30:00,50.77,50.77,50.77,50.77,4440.0,50.5599,50.5599,50.5599,50.5599,4440.0
2025-05-08 11:00:00,50.77,50.77,50.77,50.77,20631.0,50.5599,50.5599,50.5599,50.5599,20631.0
2025-05-08 11:30:00,50.77,50.77,50.77,50.77,800.0,50.5599,50.5599,50.5599,50.5599,800.0
2025-05-08 12:00:00,50.77,50.78,50.77,50.77,2450.0,50.5599,50.5698,50.5599,50.5599,2450.0
2025-05-08 12:30:00,50.78,50.78,50.77,50.78,6204.0,50.5698,50.5698,50.5599,50.5698,6204.0
2025-05-08 13:00:00,50.78,50.78,50.78,50.78,3748.0,50.5698,50.5698,50.5698,50.5698,3748.0
2025-05-08 13:30:00,50.78,50.78,50.77,50.77,4337.0,50.5698,50.5698,50.5599,50.5599,4337.0
2025-05-08 14:00:00,50.77,50.79,50.77,50.77,15639.0,50.5599,50.5798,50.5599,50.5599,15639.0
2025-05-08 14:30:00,50.77,50.77,50.77,50.77,6680.0,50.5599,50.5599,50.5599,50.5599,6680.0
2025-05-08 15:00:00,50.77,50.77,50.77,50.77,3167.0,50.5599,50.5599,50.5599,50.5599,3167.0
2025-05-08 15:30:00,50.77,50.77,50.77,50.77,9358.0,50.5599,50.5599,50.5599,50.5599,9358.0
2025-05-09 09:30:00,50.78,50.78,50.78,50.78,3127.0,50.5698,50.5698,50.5698,50.5698,3127.0
2025-05-09 10:00:00,50.78,50.78,50.77,50.77,4600.0,50.5698,50.5698,50.5599,50.5599,4600.0
2025-05-09 10:30:00,50.77,50.77,50.77,50.77,403.0,50.5599,50.5599,50.5599,50.5599,403.0
2025-05-09 11:00:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 11:30:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 12:00:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 12:30:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 13:00:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 13:30:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 14:00:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 14:30:00,50.77,50.77,50.77,50.77,0.0,50.5599,50.5599,50.5599,50.5599,0.0
2025-05-09 15:00:00,50.77,50.77,50.77,50.77,11607.0,50.5599,50.5599,50.5599,50.5599,11607.0
2025-05-09 15:30:00,50.77,50.77,50.77,50.77,900.0,50.5599,50.5599,50.5599,50.5599,900.0
2025-05-12 09:30:00,50.79,50.8,50.79,50.8,13024.0,50.5798,50.5898,50.5798,50.5898,13024.0
2025-05-12 10:00:00,50.8,50.81,50.8,50.8,6205.0,50.5898,50.5997,50.5898,50.5898,6205.0
2025-05-12 10:30:00,50.8,50.8,50.8,50.8,19242.0,50.5898,50.5898,50.5898,50.5898,19242.0
2025-05-12 11:00:00,50.8,50.8,50.8,50.8,5110.0,50.5898,50.5898,50.5898,50.5898,5110.0
2025-05-12 11:30:00,50.8,50.81,50.8,50.8,16051.0,50.5898,50.5997,50.5898,50.5898,16051.0
2025-05-12 12:00:00,50.8,50.81,50.8,50.81,1600.0,50.5898,50.5997,50.5898,50.5997,1600.0
2025-05-12 12:30:00,50.8,50.8,50.8,50.8,4206.0,50.5898,50.5898,50.5898,50.5898,4206.0
2025-05-12 13:00:00,50.8,50.8,50.8,50.8,1634.0,50.5898,50.5898,50.5898,50.5898,1634.0
2025-05-12 13:30:00,50.8,50.8,50.8,50.8,681.0,50.5898,50.5898,50.5898,50.5898,681.0
2025-05-12 14:00:00,50.8,50.8,50.8,50.8,1400.0,50.5898,50.5898,50.5898,50.5898,1400.0
2025-05-12 14:30:00,50.8,50.81,50.8,50.81,6095.0,50.5898,50.5997,50.5898,50.5997,6095.0
2025-05-12 15:00:00,50.8,50.81,50.8,50.81,5300.0,50.5898,50.5997,50.5898,50.5997,5300.0
2025-05-12 15:30:00,50.81,50.81,50.81,50.81,16396.0,50.5997,50.5997,50.5997,50.5997,16396.0
2025-05-13 09:30:00,50.81,50.82,50.81,50.82,4942.0,50.5997,50.6097,50.5997,50.6097,4942.0
2025-05-13 10:00:00,50.83,50.83,50.82,50.83,7494.0,50.6196,50.6196,50.6097,50.6196,7494.0
2025-05-13 10:30:00,50.83,50.83,50.83,50.83,1278.0,50.6196,50.6196,50.6196,50.6196,1278.0
2025-05-13 11:00:00,50.83,50.83,50.82,50.83,7322.0,50.6196,50.6196,50.6097,50.6196,7322.0
2025-05-13 11:30:00,50.83,50.83,50.83,50.83,607.0,50.6196,50.6196,50.6196,50.6196,607.0
2025-05-13 12:00:00,50.83,50.83,50.83,50.83,100.0,50.6196,50.6196,50.6196,50.6196,100.0
2025-05-13 12:30:00,50.83,50.84,50.83,50.84,28100.0,50.6196,50.6296,50.6196,50.6296,28100.0
2025-05-13 13:00:00,50.84,50.84,50.84,50.84,300.0,50.6296,50.6296,50.6296,50.6296,300.0
2025-05-13 13:30:00,50.84,50.84,50.84,50.84,121.0,50.6296,50.6296,50.6296,50.6296,121.0
2025-05-13 14:00:00,50.84,50.84,50.84,50.84,16762.0,50.6296,50.6296,50.6296,50.6296,16762.0
2025-05-13 14:30:00,50.84,50.86,50.84,50.86,17767.0,50.6296,50.6495,50.6296,50.6495,17767.0
2025-05-13 15:00:00,50.87,50.87,50.85,50.85,34887.0,50.6595,50.6595,50.6396,50.6396,34887.0
2025-05-13 15:30:00,50.86,50.86,50.85,50.86,41200.0,50.6495,50.6495,50.6396,50.6495,41200.0
2025-05-14 09:30:00,50.85,50.85,50.84,50.85,15474.0,50.6396,50.6396,50.6296,50.6396,15474.0
2025-05-14 10:00:00,50.85,50.85,50.84,50.85,7649.0,50.6396,50.6396,50.6296,50.6396,7649.0
2025-05-14 10:30:00,50.85,50.86,50.85,50.86,5667.0,50.6396,50.6495,50.6396,50.6495,5667.0
2025-05-14 11:00:00,50.85,50.85,50.85,50.85,6125.0,50.6396,50.6396,50.6396,50.6396,6125.0
2025-05-14 11:30:00,50.85,50.85,50.84,50.84,62058.0,50.6396,50.6396,50.6296,50.6296,62058.0
2025-05-14 12:00:00,50.84,50.84,50.83,50.84,40394.0,50.6296,50.6296,50.6196,50.6296,40394.0
2025-05-14 12:30:00,50.84,50.85,50.84,50.84,16769.0,50.6296,50.6396,50.6296,50.6296,16769.0
2025-05-14 13:00:00,50.84,50.84,50.84,50.84,4300.0,50.6296,50.6296,50.6296,50.6296,4300.0
2025-05-14 13:30:00,50.84,50.84,50.84,50.84,0.0,50.6296,50.6296,50.6296,50.6296,0.0
2025-05-14 14:00:00,50.84,50.84,50.84,50.84,0.0,50.6296,50.6296,50.6296,50.6296,0.0
2025-05-14 14:30:00,50.84,50.84,50.84,50.84,4248.0,50.6296,50.6296,50.6296,50.6296,4248.0
2025-05-14 15:00:00,50.84,50.84,50.84,50.84,100.0,50.6296,50.6296,50.6296,50.6296,100.0
2025-05-14 15:30:00,50.84,50.84,50.84,50.84,1200.0,50.6296,50.6296,50.6296,50.6296,1200.0
2025-05-15 09:30:00,50.83,50.84,50.83,50.84,13606.0,50.6196,50.6296,50.6196,50.6296,13606.0
2025-05-15 10:00:00,50.84,50.84,50.84,50.84,0.0,50.6296,50.6296,50.6296,50.6296,0.0
2025-05-15 10:30:00,50.85,50.85,50.85,50.85,337.0,50.6396,50.6396,50.6396,50.6396,337.0
2025-05-15 11:00:00,50.85,50.85,50.85,50.85,8539.0,50.6396,50.6396,50.6396,50.6396,8539.0
2025-05-15 11:30:00,50.85,50.85,50.85,50.85,2900.0,50.6396,50.6396,50.6396,50.6396,2900.0
2025-05-15 12:00:00,50.85,50.85,50.85,50.85,400.0,50.6396,50.6396,50.6396,50.6396,400.0
2025-05-15 12:30:00,50.85,50.85,50.85,50.85,600.0,50.6396,50.6396,50.6396,50.6396,600.0
2025-05-15 13:00:00,50.85,50.85,50.85,50.85,0.0,50.6396,50.6396,50.6396,50.6396,0.0
2025-05-15 13:30:00,50.85,50.85,50.85,50.85,1000.0,50.6396,50.6396,50.6396,50.6396,1000.0
2025-05-15 14:00:00,50.85,50.85,50.85,50.85,700.0,50.6396,50.6396,50.6396,50.6396,700.0
2025-05-15 14:30:00,50.85,50.85,50.85,50.85,1074.0,50.6396,50.6396,50.6396,50.6396,1074.0
2025-05-15 15:00:00,50.85,50.85,50.85,50.85,2399.0,50.6396,50.6396,50.6396,50.6396,2399.0
2025-05-15 15:30:00,50.85,50.85,50.85,50.85,4753.0,50.6396,50.6396,50.6396,50.6396,4753.0
2025-05-16 09:30:00,50.87,50.88,50.87,50.88,2066.0,50.6595,50.6694,50.6595,50.6694,2066.0
2025-05-16 10:00:00,50.87,50.87,50.87,50.87,200.0,50.6595,50.6595,50.6595,50.6595,200.0
2025-05-16 10:30:00,50.88,50.88,50.88,50.88,600.0,50.6694,50.6694,50.6694,50.6694,600.0
2025-05-16 11:00:00,50.88,50.88,50.88,50.88,269.0,50.6694,50.6694,50.6694,50.6694,269.0
2025-05-16 11:30:00,50.88,50.89,50.88,50.88,13269.0,50.6694,50.6794,50.6694,50.6694,13269.0
2025-05-16 12:00:00,50.88,50.88,50.88,50.88,0.0,50.6694,50.6694,50.6694,50.6694,0.0
2025-05-16 12:30:00,50.88,50.88,50.88,50.88,0.0,50.6694,50.6694,50.6694,50.6694,0.0
2025-05-16 13:00:00,50.89,50.89,50.89,50.89,4404.0,50.6794,50.6794,50.6794,50.6794,4404.0
2025-05-16 13:30:00,50.9,50.9,50.9,50.9,600.0,50.6893,50.6893,50.6893,50.6893,600.0
2025-05-16 14:00:00,50.9,50.9,50.9,50.9,1500.0,50.6893,50.6893,50.6893,50.6893,1500.0
2025-05-16 14:30:00,50.9,50.9,50.9,50.9,0.0,50.6893,50.6893,50.6893,50.6893,0.0
2025-05-16 15:00:00,50.9,50.9,50.9,50.9,0.0,50.6893,50.6893,50.6893,50.6893,0.0
2025-05-16 15:30:00,50.89,50.91,50.89,50.91,34100.0,50.6794,50.6993,50.6794,50.6993,34100.0
2025-05-19 09:30:00,50.9,50.9,50.9,50.9,5762.0,50.6893,50.6893,50.6893,50.6893,5762.0
2025-05-19 10:00:00,50.9,50.91,50.9,50.91,7298.0,50.6893,50.6993,50.6893,50.6993,7298.0
2025-05-19 10:30:00,50.91,50.91,50.91,50.91,1100.0,50.6993,50.6993,50.6993,50.6993,1100.0
2025-05-19 11:00:00,50.91,50.91,50.91,50.91,500.0,50.6993,50.6993,50.6993,50.6993,500.0
2025-05-19 11:30:00,50.91,50.91,50.91,50.91,3900.0,50.6993,50.6993,50.6993,50.6993,3900.0
2025-05-19 12:00:00,50.91,50.91,50.91,50.91,4300.0,50.6993,50.6993,50.6993,50.6993,4300.0
2025-05-19 12:30:00,50.91,50.91,50.91,50.91,707.0,50.6993,50.6993,50.6993,50.6993,707.0
2025-05-19 13:00:00,50.91,50.91,50.91,50.91,4744.0,50.6993,50.6993,50.6993,50.6993,4744.0
2025-05-19 13:30:00,50.91,50.91,50.91,50.91,0.0,50.6993,50.6993,50.6993,50.6993,0.0
2025-05-19 14:00:00,50.91,50.91,50.91,50.91,200.0,50.6993,50.6993,50.6993,50.6993,200.0
2025-05-19 14:30:00,50.91,50.91,50.91,50.91,0.0,50.6993,50.6993,50.6993,50.6993,0.0
2025-05-19 15:00:00,50.91,50.91,50.91,50.91,0.0,50.6993,50.6993,50.6993,50.6993,0.0
2025-05-19 15:30:00,50.91,50.91,50.91,50.91,351.0,50.6993,50.6993,50.6993,50.6993,351.0
2025-05-20 09:30:00,50.9,50.9,50.9,50.9,29200.0,50.6893,50.6893,50.6893,50.6893,29200.0
2025-05-20 10:00:00,50.9,50.9,50.9,50.9,7750.0,50.6893,50.6893,50.6893,50.6893,7750.0
2025-05-20 10:30:00,50.9,50.9,50.9,50.9,3754.0,50.6893,50.6893,50.6893,50.6893,3754.0
2025-05-20 11:00:00,50.9,50.91,50.9,50.91,4951.0,50.6893,50.6993,50.6893,50.6993,4951.0
2025-05-20 11:30:00,50.91,50.91,50.91,50.91,6600.0,50.6993,50.6993,50.6993,50.6993,6600.0
2025-05-20 12:00:00,50.91,50.91,50.91,50.91,213.0,50.6993,50.6993,50.6993,50.6993,213.0
2025-05-20 12:30:00,50.91,50.91,50.91,50.91,1900.0,50.6993,50.6993,50.6993,50.6993,1900.0
2025-05-20 13:00:00,50.91,50.91,50.91,50.91,600.0,50.6993,50.6993,50.6993,50.6993,600.0
2025-05-20 13:30:00,50.9,50.9,50.9,50.9,1800.0,50.6893,50.6893,50.6893,50.6893,1800.0
2025-05-20 14:00:00,50.9,50.9,50.9,50.9,1600.0,50.6893,50.6893,50.6893,50.6893,1600.0
2025-05-20 14:30:00,50.9,50.9,50.9,50.9,5000.0,50.6893,50.6893,50.6893,50.6893,5000.0
2025-05-20 15:00:00,50.89,50.89,50.89,50.89,10313.0,50.6794,50.6794,50.6794,50.6794,10313.0
2025-05-20 15:30:00,50.89,50.9,50.89,50.9,11855.0,50.6794,50.6893,50.6794,50.6893,11855.0
2025-05-21 09:30:00,50.9,50.91,50.9,50.91,6100.0,50.6893,50.6993,50.6893,50.6993,6100.0
2025-05-21 10:00:00,50.91,50.91,50.91,50.91,1000.0,50.6993,50.6993,50.6993,50.6993,1000.0
2025-05-21 10:30:00,50.91,50.91,50.91,50.91,324.0,50.6993,50.6993,50.6993,50.6993,324.0
2025-05-21 11:00:00,50.91,50.91,50.91,50.91,6489.0,50.6993,50.6993,50.6993,50.6993,6489.0
2025-05-21 11:30:00,50.91,50.91,50.91,50.91,200.0,50.6993,50.6993,50.6993,50.6993,200.0
2025-05-21 12:00:00,50.91,50.91,50.91,50.91,100.0,50.6993,50.6993,50.6993,50.6993,100.0
2025-05-21 12:30:00,50.92,50.92,50.92,50.92,339.0,50.7093,50.7093,50.7093,50.7093,339.0
2025-05-21 13:00:00,50.91,50.91,50.9,50.9,9840.0,50.6993,50.6993,50.6893,50.6893,9840.0
2025-05-21 13:30:00,50.9,50.9,50.9,50.9,100.0,50.6893,50.6893,50.6893,50.6893,100.0
2025-05-21 14:00:00,50.9,50.9,50.9,50.9,398.0,50.6893,50.6893,50.6893,50.6893,398.0
2025-05-21 14:30:00,50.9,50.9,50.89,50.9,6273.0,50.6893,50.6893,50.6794,50.6893,6273.0
2025-05-21 15:00:00,50.9,50.9,50.9,50.9,1000.0,50.6893,50.6893,50.6893,50.6893,1000.0
2025-05-21 15:30:00,50.9,50.9,50.9,50.9,1700.0,50.6893,50.6893,50.6893,50.6893,1700.0
2025-05-22 09:30:00,50.91,50.91,50.9,50.9,1842.0,50.6993,50.6993,50.6893,50.6893,1842.0
2025-05-22 10:00:00,50.9,50.91,50.9,50.9,6400.0,50.6893,50.6993,50.6893,50.6893,6400.0
2025-05-22 10:30:00,50.9,50.9,50.9,50.9,200.0,50.6893,50.6893,50.6893,50.6893,200.0
2025-05-22 11:00:00,50.9,50.9,50.9,50.9,0.0,50.6893,50.6893,50.6893,50.6893,0.0
2025-05-22 11:30:00,50.9,50.9,50.9,50.9,400.0,50.6893,50.6893,50.6893,50.6893,400.0
2025-05-22 12:00:00,50.9,50.91,50.9,50.9,2572.0,50.6893,50.6993,50.6893,50.6893,2572.0
2025-05-22 12:30:00,50.9,50.9,50.9,50.9,22582.0,50.6893,50.6893,50.6893,50.6893,22582.0
2025-05-22 13:00:00,50.9,50.9,50.9,50.9,0.0,50.6893,50.6893,50.6893,50.6893,0.0
2025-05-22 13:30:00,50.9,50.91,50.9,50.91,13300.0,50.6893,50.6993,50.6893,50.6993,13300.0
2025-05-22 14:00:00,50.91,50.91,50.91,50.91,0.0,50.6993,50.6993,50.6993,50.6993,0.0
2025-05-22 14:30:00,50.91,50.91,50.91,50.91,557.0,50.6993,50.6993,50.6993,50.6993,557.0
2025-05-22 15:00:00,50.91,50.91,50.91,50.91,200.0,50.6993,50.6993,50.6993,50.6993,200.0
2025-05-22 15:30:00,50.91,50.91,50.91,50.91,1065.0,50.6993,50.6993,50.6993,50.6993,1065.0
2025-05-23 09:30:00,50.92,50.92,50.91,50.92,18243.0,50.7093,50.7093,50.6993,50.7093,18243.0
2025-05-23 10:00:00,50.91,50.91,50.91,50.91,7784.0,50.6993,50.6993,50.6993,50.6993,7784.0
2025-05-23 10:30:00,50.91,50.92,50.91,50.92,3100.0,50.6993,50.7093,50.6993,50.7093,3100.0
2025-05-23 11:00:00,50.92,50.92,50.92,50.92,0.0,50.7093,50.7093,50.7093,50.7093,0.0
2025-05-23 11:30:00,50.92,50.92,50.92,50.92,7017.0,50.7093,50.7093,50.7093,50.7093,7017.0
2025-05-23 12:00:00,50.92,50.92,50.92,50.92,22100.0,50.7093,50.7093,50.7093,50.7093,22100.0
2025-05-23 12:30:00,50.92,50.92,50.92,50.92,1227.0,50.7093,50.7093,50.7093,50.7093,1227.0
2025-05-23 13:00:00,50.92,50.93,50.92,50.93,2869.0,50.7093,50.7192,50.7093,50.7192,2869.0
2025-05-23 13:30:00,50.94,50.94,50.94,50.94,1633.0,50.7292,50.7292,50.7292,50.7292,1633.0
2025-05-23 14:00:00,50.94,50.94,50.94,50.94,300.0,50.7292,50.7292,50.7292,50.7292,300.0
2025-05-23 14:30:00,50.94,50.94,50.94,50.94,300.0,50.7292,50.7292,50.7292,50.7292,300.0
2025-05-23 15:00:00,50.94,50.94,50.94,50.94,594.0,50.7292,50.7292,50.7292,50.7292,594.0
2025-05-23 15:30:00,50.94,50.94,50.93,50.94,42280.0,50.7292,50.7292,50.7192,50.7292,42280.0
2025-05-27 09:30:00,50.94,50.95,50.94,50.95,11769.0,50.7292,50.7391,50.7292,50.7391,11769.0
2025-05-27 10:00:00,50.95,50.95,50.95,50.95,3258.0,50.7391,50.7391,50.7391,50.7391,3258.0
2025-05-27 10:30:00,50.95,50.95,50.95,50.95,6177.0,50.7391,50.7391,50.7391,50.7391,6177.0
2025-05-27 11:00:00,50.95,50.96,50.95,50.95,1400.0,50.7391,50.7491,50.7391,50.7391,1400.0
2025-05-27 11:30:00,50.96,50.96,50.95,50.96,762.0,50.7491,50.7491,50.7391,50.7491,762.0
2025-05-27 12:00:00,50.95,50.96,50.95,50.96,3034.0,50.7391,50.7491,50.7391,50.7491,3034.0
2025-05-27 12:30:00,50.96,50.97,50.96,50.97,3148.0,50.7491,50.7591,50.7491,50.7591,3148.0
2025-05-27 13:00:00,50.97,50.97,50.97,50.97,616.0,50.7591,50.7591,50.7591,50.7591,616.0
2025-05-27 13:30:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-27 14:00:00,50.97,50.97,50.97,50.97,754.0,50.7591,50.7591,50.7591,50.7591,754.0
2025-05-27 14:30:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-27 15:00:00,50.97,50.97,50.97,50.97,744.0,50.7591,50.7591,50.7591,50.7591,744.0
2025-05-27 15:30:00,50.97,50.97,50.96,50.97,18068.0,50.7591,50.7591,50.7491,50.7591,18068.0
2025-05-28 09:30:00,50.97,50.97,50.97,50.97,8044.0,50.7591,50.7591,50.7591,50.7591,8044.0
2025-05-28 10:00:00,50.97,50.97,50.97,50.97,2726.0,50.7591,50.7591,50.7591,50.7591,2726.0
2025-05-28 10:30:00,50.97,50.97,50.97,50.97,1300.0,50.7591,50.7591,50.7591,50.7591,1300.0
2025-05-28 11:00:00,50.97,50.97,50.97,50.97,9775.0,50.7591,50.7591,50.7591,50.7591,9775.0
2025-05-28 11:30:00,50.97,50.97,50.97,50.97,2555.0,50.7591,50.7591,50.7591,50.7591,2555.0
2025-05-28 12:00:00,50.97,50.97,50.97,50.97,1100.0,50.7591,50.7591,50.7591,50.7591,1100.0
2025-05-28 12:30:00,50.97,50.97,50.97,50.97,883.0,50.7591,50.7591,50.7591,50.7591,883.0
2025-05-28 13:00:00,50.97,50.97,50.97,50.97,683.0,50.7591,50.7591,50.7591,50.7591,683.0
2025-05-28 13:30:00,50.97,50.97,50.96,50.97,16838.0,50.7591,50.7591,50.7491,50.7591,16838.0
2025-05-28 14:00:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-28 14:30:00,50.97,50.97,50.97,50.97,300.0,50.7591,50.7591,50.7591,50.7591,300.0
2025-05-28 15:00:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-28 15:30:00,50.97,50.97,50.96,50.96,8728.0,50.7591,50.7591,50.7491,50.7491,8728.0
2025-05-29 09:30:00,50.97,50.97,50.96,50.97,1426.0,50.7591,50.7591,50.7491,50.7591,1426.0
2025-05-29 10:00:00,50.97,50.97,50.96,50.97,1800.0,50.7591,50.7591,50.7491,50.7591,1800.0
2025-05-29 10:30:00,50.97,50.97,50.96,50.97,900.0,50.7591,50.7591,50.7491,50.7591,900.0
2025-05-29 11:00:00,50.97,50.97,50.97,50.97,1000.0,50.7591,50.7591,50.7591,50.7591,1000.0
2025-05-29 11:30:00,50.97,50.97,50.96,50.96,1713.0,50.7591,50.7591,50.7491,50.7491,1713.0
2025-05-29 12:00:00,50.96,50.97,50.96,50.97,600.0,50.7491,50.7591,50.7491,50.7591,600.0
2025-05-29 12:30:00,50.96,50.97,50.96,50.97,1600.0,50.7491,50.7591,50.7491,50.7591,1600.0
2025-05-29 13:00:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-29 13:30:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-29 14:00:00,50.97,50.97,50.97,50.97,0.0,50.7591,50.7591,50.7591,50.7591,0.0
2025-05-29 14:30:00,50.96,50.96,50.96,50.96,22898.0,50.7491,50.7491,50.7491,50.7491,22898.0
2025-05-29 15:00:00,50.96,50.97,50.96,50.97,398.0,50.7491,50.7591,50.7491,50.7591,398.0
2025-05-29 15:30:00,50.97,50.97,50.97,50.97,400.0,50.7591,50.7591,50.7591,50.7591,400.0
2025-05-30 09:30:00,50.98,50.98,50.98,50.98,13590.0,50.769,50.769,50.769,50.769,13590.0
2025-05-30 10:00:00,50.98,50.98,50.98,50.98,4492.0,50.769,50.769,50.769,50.769,4492.0
2025-05-30 10:30:00,50.98,50.98,50.98,50.98,400.0,50.769,50.769,50.769,50.769,400.0
2025-05-30 11:00:00,50.98,50.98,50.98,50.98,8659.0,50.769,50.769,50.769,50.769,8659.0
2025-05-30 11:30:00,50.98,50.98,50.98,50.98,5500.0,50.769,50.769,50.769,50.769,5500.0
2025-05-30 12:00:00,50.98,50.98,50.98,50.98,5503.0,50.769,50.769,50.769,50.769,5503.0
2025-05-30 12:30:00,50.98,50.98,50.98,50.98,5908.0,50.769,50.769,50.769,50.769,5908.0
2025-05-30 13:00:00,50.98,50.98,50.98,50.98,13548.0,50.769,50.769,50.769,50.769,13548.0
2025-05-30 13:30:00,50.98,50.98,50.98,50.98,2700.0,50.769,50.769,50.769,50.769,2700.0
2025-05-30 14:00:00,50.98,50.98,50.98,50.98,9000.0,50.769,50.769,50.769,50.769,9000.0
2025-05-30 14:30:00,50.98,50.98,50.98,50.98,2000.0,50.769,50.769,50.769,50.769,2000.0
2025-05-30 15:00:00,50.98,50.98,50.98,50.98,3800.0,50.769,50.769,50.769,50.769,3800.0
2025-05-30 15:30:00,50.98,50.98,50.98,50.98,10700.0,50.769,50.769,50.769,50.769,10700.0
2025-06-02 09:30:00,50.78,50.78,50.78,50.78,11957.0,50.78,50.78,50.78,50.78,11957.0
2025-06-02 10:00:00,50.78,50.78,50.78,50.78,18122.0,50.78,50.78,50.78,50.78,18122.0
2025-06-02 10:30:00,50.78,50.79,50.78,50.79,840.0,50.78,50.79,50.78,50.79,840.0
2025-06-02 11:00:00,50.79,50.79,50.77,50.77,7000.0,50.79,50.79,50.77,50.77,7000.0
2025-06-02 11:30:00,50.77,50.77,50.77,50.77,600.0,50.77,50.77,50.77,50.77,600.0
2025-06-02 12:00:00,50.77,50.77,50.77,50.77,235.0,50.77,50.77,50.77,50.77,235.0
2025-06-02 12:30:00,50.77,50.77,50.77,50.77,600.0,50.77,50.77,50.77,50.77,600.0
2025-06-02 13:00:00,50.77,50.77,50.77,50.77,497.0,50.77,50.77,50.77,50.77,497.0
2025-06-02 13:30:00,50.77,50.77,50.77,50.77,100.0,50.77,50.77,50.77,50.77,100.0
2025-06-02 14:00:00,50.77,50.77,50.77,50.77,0.0,50.77,50.77,50.77,50.77,0.0
2025-06-02 14:30:00,50.78,50.78,50.78,50.78,14648.0,50.78,50.78,50.78,50.78,14648.0
2025-06-02 15:00:00,50.77,50.78,50.77,50.78,30123.0,50.77,50.78,50.77,50.78,30123.0
2025-06-02 15:30:00,50.78,50.79,50.78,50.79,27078.0,50.78,50.79,50.78,50.79,27078.0
2025-06-03 09:30:00,50.8,50.8,50.8,50.8,1409.0,50.8,50.8,50.8,50.8,1409.0
2025-06-03 10:00:00,50.8,50.8,50.8,50.8,7428.0,50.8,50.8,50.8,50.8,7428.0
2025-06-03 10:30:00,50.8,50.8,50.8,50.8,24569.0,50.8,50.8,50.8,50.8,24569.0
2025-06-03 11:00:00,50.8,50.81,50.8,50.81,930.0,50.8,50.81,50.8,50.81,930.0
2025-06-03 11:30:00,50.81,50.81,50.8,50.81,1142.0,50.81,50.81,50.8,50.81,1142.0
2025-06-03 12:00:00,50.81,50.81,50.8,50.8,300.0,50.81,50.81,50.8,50.8,300.0
2025-06-03 12:30:00,50.8,50.81,50.8,50.81,524.0,50.8,50.81,50.8,50.81,524.0
2025-06-03 13:00:00,50.81,50.81,50.81,50.81,100.0,50.81,50.81,50.81,50.81,100.0
2025-06-03 13:30:00,50.8,50.8,50.8,50.8,100.0,50.8,50.8,50.8,50.8,100.0
2025-06-03 14:00:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2025-06-03 14:30:00,50.81,50.81,50.81,50.81,200.0,50.81,50.81,50.81,50.81,200.0
2025-06-03 15:00:00,50.81,50.81,50.81,50.81,300.0,50.81,50.81,50.81,50.81,300.0
2025-06-03 15:30:00,50.81,50.81,50.81,50.81,1990.0,50.81,50.81,50.81,50.81,1990.0
2025-06-04 09:30:00,50.81,50.81,50.81,50.81,7738.0,50.81,50.81,50.81,50.81,7738.0
2025-06-04 10:00:00,50.81,50.81,50.81,50.81,1200.0,50.81,50.81,50.81,50.81,1200.0
2025-06-04 10:30:00,50.81,50.82,50.81,50.82,8900.0,50.81,50.82,50.81,50.82,8900.0
2025-06-04 11:00:00,50.83,50.83,50.83,50.83,2300.0,50.83,50.83,50.83,50.83,2300.0
2025-06-04 11:30:00,50.83,50.83,50.83,50.83,700.0,50.83,50.83,50.83,50.83,700.0
2025-06-04 12:00:00,50.83,50.83,50.83,50.83,0.0,50.83,50.83,50.83,50.83,0.0
2025-06-04 12:30:00,50.82,50.82,50.81,50.81,2143.0,50.82,50.82,50.81,50.81,2143.0
2025-06-04 13:00:00,50.81,50.81,50.81,50.81,700.0,50.81,50.81,50.81,50.81,700.0
2025-06-04 13:30:00,50.82,50.82,50.81,50.81,200.0,50.82,50.82,50.81,50.81,200.0
2025-06-04 14:00:00,50.81,50.81,50.81,50.81,3000.0,50.81,50.81,50.81,50.81,3000.0
2025-06-04 14:30:00,50.81,50.81,50.81,50.81,20213.0,50.81,50.81,50.81,50.81,20213.0
2025-06-04 15:00:00,50.81,50.81,50.81,50.81,3700.0,50.81,50.81,50.81,50.81,3700.0
2025-06-04 15:30:00,50.81,50.82,50.81,50.82,3255.0,50.81,50.82,50.81,50.82,3255.0
2025-06-05 09:30:00,50.81,50.81,50.8,50.8,3328.0,50.81,50.81,50.8,50.8,3328.0
2025-06-05 10:00:00,50.8,50.8,50.8,50.8,1530.0,50.8,50.8,50.8,50.8,1530.0
2025-06-05 10:30:00,50.8,50.81,50.8,50.81,6950.0,50.8,50.81,50.8,50.81,6950.0
2025-06-05 11:00:00,50.81,50.81,50.81,50.81,200.0,50.81,50.81,50.81,50.81,200.0
2025-06-05 11:30:00,50.81,50.81,50.81,50.81,210.0,50.81,50.81,50.81,50.81,210.0
2025-06-05 12:00:00,50.81,50.81,50.81,50.81,2400.0,50.81,50.81,50.81,50.81,2400.0
2025-06-05 12:30:00,50.81,50.81,50.81,50.81,8685.0,50.81,50.81,50.81,50.81,8685.0
2025-06-05 13:00:00,50.81,50.81,50.8,50.8,5400.0,50.81,50.81,50.8,50.8,5400.0
2025-06-05 13:30:00,50.8,50.8,50.8,50.8,15816.0,50.8,50.8,50.8,50.8,15816.0
2025-06-05 14:00:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2025-06-05 14:30:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2025-06-05 15:00:00,50.8,50.8,50.8,50.8,0.0,50.8,50.8,50.8,50.8,0.0
2025-06-05 15:30:00,50.8,50.8,50.8,50.8,2281.0,50.8,50.8,50.8,50.8,2281.0
2025-06-06 11:00:00,50.83,50.83,50.83,50.83,9072.0,50.83,50.83,50.83,50.83,9072.0
2025-06-06 11:30:00,50.83,50.84,50.83,50.84,8982.0,50.83,50.84,50.83,50.84,8982.0
2025-06-06 12:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-06 12:30:00,50.83,50.83,50.83,50.83,14800.0,50.83,50.83,50.83,50.83,14800.0
2025-06-06 13:00:00,50.83,50.83,50.83,50.83,0.0,50.83,50.83,50.83,50.83,0.0
2025-06-06 13:30:00,50.83,50.83,50.83,50.83,0.0,50.83,50.83,50.83,50.83,0.0
2025-06-06 14:00:00,50.84,50.84,50.84,50.84,100.0,50.84,50.84,50.84,50.84,100.0
2025-06-06 14:30:00,50.84,50.84,50.84,50.84,1900.0,50.84,50.84,50.84,50.84,1900.0
2025-06-06 15:00:00,50.84,50.84,50.84,50.84,2200.0,50.84,50.84,50.84,50.84,2200.0
2025-06-06 15:30:00,50.84,50.84,50.84,50.84,2595.0,50.84,50.84,50.84,50.84,2595.0
2025-06-09 09:30:00,50.84,50.84,50.84,50.84,300.0,50.84,50.84,50.84,50.84,300.0
2025-06-09 10:00:00,50.84,50.84,50.84,50.84,116.0,50.84,50.84,50.84,50.84,116.0
2025-06-09 10:30:00,50.84,50.84,50.84,50.84,200.0,50.84,50.84,50.84,50.84,200.0
2025-06-09 11:00:00,50.84,50.84,50.84,50.84,100.0,50.84,50.84,50.84,50.84,100.0
2025-06-09 11:30:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 12:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 12:30:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 13:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 13:30:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 14:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 14:30:00,50.83,50.84,50.83,50.84,8084.0,50.83,50.84,50.83,50.84,8084.0
2025-06-09 15:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-09 15:30:00,50.83,50.83,50.83,50.83,11500.0,50.83,50.83,50.83,50.83,11500.0
2025-06-10 09:30:00,50.84,50.84,50.84,50.84,1400.0,50.84,50.84,50.84,50.84,1400.0
2025-06-10 10:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-10 10:30:00,50.84,50.84,50.84,50.84,1003.0,50.84,50.84,50.84,50.84,1003.0
2025-06-10 11:00:00,50.84,50.84,50.84,50.84,300.0,50.84,50.84,50.84,50.84,300.0
2025-06-10 11:30:00,50.84,50.84,50.84,50.84,200.0,50.84,50.84,50.84,50.84,200.0
2025-06-10 12:00:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-10 12:30:00,50.84,50.84,50.84,50.84,0.0,50.84,50.84,50.84,50.84,0.0
2025-06-10 13:00:00,50.85,50.85,50.85,50.85,10099.0,50.85,50.85,50.85,50.85,10099.0
2025-06-10 13:30:00,50.85,50.85,50.85,50.85,0.0,50.85,50.85,50.85,50.85,0.0
2025-06-10 14:00:00,50.85,50.85,50.85,50.85,0.0,50.85,50.85,50.85,50.85,0.0
2025-06-10 14:30:00,50.85,50.85,50.85,50.85,100.0,50.85,50.85,50.85,50.85,100.0
2025-06-10 15:00:00,50.85,50.85,50.85,50.85,14945.0,50.85,50.85,50.85,50.85,14945.0
2025-06-10 15:30:00,50.85,50.85,50.85,50.85,100.0,50.85,50.85,50.85,50.85,100.0
2025-06-11 09:30:00,50.85,50.85,50.85,50.85,6100.0,50.85,50.85,50.85,50.85,6100.0
2025-06-11 10:00:00,50.85,50.85,50.85,50.85,996.0,50.85,50.85,50.85,50.85,996.0
2025-06-11 10:30:00,50.85,50.85,50.85,50.85,860.0,50.85,50.85,50.85,50.85,860.0
2025-06-11 11:00:00,50.85,50.85,50.85,50.85,100.0,50.85,50.85,50.85,50.85,100.0
2025-06-11 11:30:00,50.85,50.85,50.85,50.85,753.0,50.85,50.85,50.85,50.85,753.0
2025-06-11 12:00:00,50.85,50.85,50.85,50.85,1661.0,50.85,50.85,50.85,50.85,1661.0
2025-06-11 12:30:00,50.85,50.85,50.85,50.85,2695.0,50.85,50.85,50.85,50.85,2695.0
2025-06-11 13:00:00,50.85,50.85,50.85,50.85,766.0,50.85,50.85,50.85,50.85,766.0
2025-06-11 13:30:00,50.85,50.85,50.85,50.85,283.0,50.85,50.85,50.85,50.85,283.0
2025-06-11 14:00:00,50.85,50.85,50.85,50.85,1694.0,50.85,50.85,50.85,50.85,1694.0
2025-06-11 14:30:00,50.85,50.85,50.85,50.85,1395.0,50.85,50.85,50.85,50.85,1395.0
2025-06-11 15:00:00,50.85,50.85,50.85,50.85,4452.0,50.85,50.85,50.85,50.85,4452.0
2025-06-11 15:30:00,50.85,50.85,50.85,50.85,14356.0,50.85,50.85,50.85,50.85,14356.0
2025-06-12 09:30:00,50.87,50.88,50.87,50.87,65771.0,50.87,50.88,50.87,50.87,65771.0
2025-06-12 10:00:00,50.87,50.87,50.87,50.87,3219.0,50.87,50.87,50.87,50.87,3219.0
2025-06-12 10:30:00,50.87,50.87,50.87,50.87,6332.0,50.87,50.87,50.87,50.87,6332.0
2025-06-12 11:00:00,50.87,50.87,50.87,50.87,702.0,50.87,50.87,50.87,50.87,702.0
2025-06-12 11:30:00,50.87,50.87,50.87,50.87,0.0,50.87,50.87,50.87,50.87,0.0
2025-06-12 12:00:00,50.87,50.87,50.87,50.87,2010.0,50.87,50.87,50.87,50.87,2010.0
2025-06-12 12:30:00,50.87,50.87,50.87,50.87,0.0,50.87,50.87,50.87,50.87,0.0
2025-06-12 13:00:00,50.87,50.87,50.87,50.87,0.0,50.87,50.87,50.87,50.87,0.0
2025-06-12 13:30:00,50.87,50.87,50.87,50.87,2098.0,50.87,50.87,50.87,50.87,2098.0
2025-06-12 14:00:00,50.87,50.87,50.87,50.87,501.0,50.87,50.87,50.87,50.87,501.0
2025-06-12 14:30:00,50.87,50.88,50.87,50.88,3722.0,50.87,50.88,50.87,50.88,3722.0
2025-06-12 15:00:00,50.88,50.88,50.88,50.88,930.0,50.88,50.88,50.88,50.88,930.0
2025-06-12 15:30:00,50.88,50.88,50.88,50.88,1996.0,50.88,50.88,50.88,50.88,1996.0
2025-06-13 09:30:00,50.88,50.88,50.88,50.88,300.0,50.88,50.88,50.88,50.88,300.0
2025-06-13 10:00:00,50.88,50.88,50.88,50.88,100.0,50.88,50.88,50.88,50.88,100.0
2025-06-13 10:30:00,50.88,50.88,50.88,50.88,785.0,50.88,50.88,50.88,50.88,785.0
2025-06-13 11:00:00,50.88,50.88,50.88,50.88,2355.0,50.88,50.88,50.88,50.88,2355.0
2025-06-13 11:30:00,50.88,50.88,50.88,50.88,21638.0,50.88,50.88,50.88,50.88,21638.0
2025-06-13 12:00:00,50.88,50.88,50.88,50.88,0.0,50.88,50.88,50.88,50.88,0.0
2025-06-13 12:30:00,50.88,50.88,50.88,50.88,0.0,50.88,50.88,50.88,50.88,0.0
2025-06-13 13:00:00,50.88,50.88,50.88,50.88,100.0,50.88,50.88,50.88,50.88,100.0
2025-06-13 13:30:00,50.88,50.88,50.88,50.88,1500.0,50.88,50.88,50.88,50.88,1500.0
2025-06-13 14:00:00,50.88,50.88,50.88,50.88,500.0,50.88,50.88,50.88,50.88,500.0
2025-06-13 14:30:00,50.88,50.88,50.88,50.88,0.0,50.88,50.88,50.88,50.88,0.0
2025-06-13 15:00:00,50.88,50.89,50.88,50.88,7135.0,50.88,50.89,50.88,50.88,7135.0
2025-06-13 15:30:00,50.88,50.88,50.88,50.88,17189.0,50.88,50.88,50.88,50.88,17189.0
2025-06-16 09:30:00,50.89,50.9,50.89,50.9,2864.0,50.89,50.9,50.89,50.9,2864.0
2025-06-16 10:00:00,50.9,50.9,50.9,50.9,0.0,50.9,50.9,50.9,50.9,0.0
2025-06-16 10:30:00,50.9,50.9,50.9,50.9,100.0,50.9,50.9,50.9,50.9,100.0
2025-06-16 11:00:00,50.9,50.9,50.9,50.9,6257.0,50.9,50.9,50.9,50.9,6257.0
2025-06-16 11:30:00,50.9,50.9,50.9,50.9,300.0,50.9,50.9,50.9,50.9,300.0
2025-06-16 12:00:00,50.9,50.9,50.9,50.9,299.0,50.9,50.9,50.9,50.9,299.0
2025-06-16 12:30:00,50.9,50.9,50.9,50.9,0.0,50.9,50.9,50.9,50.9,0.0
2025-06-16 13:00:00,50.9,50.9,50.9,50.9,0.0,50.9,50.9,50.9,50.9,0.0
2025-06-16 13:30:00,50.9,50.9,50.9,50.9,100.0,50.9,50.9,50.9,50.9,100.0
2025-06-16 14:00:00,50.9,50.9,50.9,50.9,200.0,50.9,50.9,50.9,50.9,200.0
2025-06-16 14:30:00,50.9,50.9,50.9,50.9,0.0,50.9,50.9,50.9,50.9,0.0
2025-06-16 15:00:00,50.9,50.9,50.9,50.9,21762.0,50.9,50.9,50.9,50.9,21762.0
2025-06-16 15:30:00,50.9,50.91,50.9,50.91,17721.0,50.9,50.91,50.9,50.91,17721.0
2025-06-17 09:30:00,50.91,50.91,50.91,50.91,4345.0,50.91,50.91,50.91,50.91,4345.0
2025-06-17 10:00:00,50.91,50.91,50.91,50.91,261.0,50.91,50.91,50.91,50.91,261.0
2025-06-17 10:30:00,50.91,50.91,50.91,50.91,616.0,50.91,50.91,50.91,50.91,616.0
2025-06-17 11:00:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 11:30:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 12:00:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 12:30:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 13:00:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 13:30:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 14:00:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-17 14:30:00,50.91,50.91,50.91,50.91,5800.0,50.91,50.91,50.91,50.91,5800.0
2025-06-17 15:00:00,50.91,50.91,50.91,50.91,1000.0,50.91,50.91,50.91,50.91,1000.0
2025-06-17 15:30:00,50.91,50.91,50.91,50.91,5352.0,50.91,50.91,50.91,50.91,5352.0
2025-06-18 09:30:00,50.92,50.92,50.92,50.92,0.0,50.92,50.92,50.92,50.92,0.0
2025-06-18 10:00:00,50.91,50.91,50.91,50.91,3800.0,50.91,50.91,50.91,50.91,3800.0
2025-06-18 10:30:00,50.91,50.91,50.91,50.91,800.0,50.91,50.91,50.91,50.91,800.0
2025-06-18 11:00:00,50.91,50.91,50.91,50.91,600.0,50.91,50.91,50.91,50.91,600.0
2025-06-18 11:30:00,50.91,50.91,50.91,50.91,1100.0,50.91,50.91,50.91,50.91,1100.0
2025-06-18 12:00:00,50.91,50.91,50.91,50.91,1600.0,50.91,50.91,50.91,50.91,1600.0
2025-06-18 12:30:00,50.91,50.91,50.91,50.91,900.0,50.91,50.91,50.91,50.91,900.0
2025-06-18 13:00:00,50.91,50.91,50.91,50.91,0.0,50.91,50.91,50.91,50.91,0.0
2025-06-18 13:30:00,50.91,50.91,50.91,50.91,274.0,50.91,50.91,50.91,50.91,274.0
2025-06-18 14:00:00,50.91,50.91,50.91,50.91,6131.0,50.91,50.91,50.91,50.91,6131.0
2025-06-18 14:30:00,50.91,50.91,50.91,50.91,200.0,50.91,50.91,50.91,50.91,200.0
2025-06-18 15:00:00,50.91,50.91,50.91,50.91,783.0,50.91,50.91,50.91,50.91,783.0
2025-06-18 15:30:00,50.91,50.91,50.91,50.91,100.0,50.91,50.91,50.91,50.91,100.0
2025-06-20 09:30:00,50.92,50.93,50.92,50.92,1755.0,50.92,50.93,50.92,50.92,1755.0
2025-06-20 10:00:00,50.92,50.92,50.92,50.92,2000.0,50.92,50.92,50.92,50.92,2000.0
2025-06-20 10:30:00,50.92,50.92,50.92,50.92,800.0,50.92,50.92,50.92,50.92,800.0
2025-06-20 11:00:00,50.92,50.92,50.92,50.92,1200.0,50.92,50.92,50.92,50.92,1200.0
2025-06-20 11:30:00,50.92,50.92,50.92,50.92,5585.0,50.92,50.92,50.92,50.92,5585.0
2025-06-20 12:00:00,50.93,50.93,50.93,50.93,11323.0,50.93,50.93,50.93,50.93,11323.0
2025-06-20 12:30:00,50.94,50.94,50.94,50.94,1257.0,50.94,50.94,50.94,50.94,1257.0
2025-06-20 13:00:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2025-06-20 13:30:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2025-06-20 14:00:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2025-06-20 14:30:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2025-06-20 15:00:00,50.94,50.94,50.94,50.94,0.0,50.94,50.94,50.94,50.94,0.0
2025-06-20 15:30:00,50.94,50.94,50.94,50.94,5700.0,50.94,50.94,50.94,50.94,5700.0